[{"ts": 1767516840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.6, "quote_volume": 15.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767516900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.6, "quote_volume": 15.00252, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 15.00252}, {"ts": 1767516960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4684.4, "quote_volume": 358.82504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 819.6, "quote_volume": 62.78136, "trades": 3, "taker_buy_volume": 739.6, "taker_buy_quote": 56.65336}, {"ts": 1767517260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1374.4, "quote_volume": 105.1416, "trades": 3, "taker_buy_volume": 196.2, "taker_buy_quote": 15.0093}, {"ts": 1767517440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3684.6, "quote_volume": 282.24036, "trades": 6, "taker_buy_volume": 3488.6, "taker_buy_quote": 267.22676}, {"ts": 1767517500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 601.2, "quote_volume": 46.05974, "trades": 4, "taker_buy_volume": 78.2, "taker_buy_quote": 5.99794}, {"ts": 1767517560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 326.9, "quote_volume": 25.00785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1181.0, "quote_volume": 90.2284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.2, "quote_volume": 15.0093, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 15.0093}, {"ts": 1767518040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 205.2, "quote_volume": 15.71832, "trades": 1, "taker_buy_volume": 205.2, "taker_buy_quote": 15.71832}, {"ts": 1767518100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3406.2, "quote_volume": 260.91492, "trades": 6, "taker_buy_volume": 454.2, "taker_buy_quote": 34.79172}, {"ts": 1767518160000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3085.5, "quote_volume": 236.63825, "trades": 3, "taker_buy_volume": 3085.5, "taker_buy_quote": 236.63825}, {"ts": 1767518220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 240.0, "quote_volume": 18.408, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 18.408}, {"ts": 1767518280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518340000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 8164.8, "quote_volume": 626.49514, "trades": 8, "taker_buy_volume": 5682.3, "taker_buy_quote": 436.08739}, {"ts": 1767518400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4021.5, "quote_volume": 309.25335, "trades": 8, "taker_buy_volume": 3215.5, "taker_buy_quote": 247.27195}, {"ts": 1767518460000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 7261.0, "quote_volume": 559.10319, "trades": 16, "taker_buy_volume": 5826.0, "taker_buy_quote": 448.75169}, {"ts": 1767518520000, "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": 1767518580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6727.0, "quote_volume": 517.3063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.4, "quote_volume": 15.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518880000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 5373.8, "quote_volume": 412.71299, "trades": 23, "taker_buy_volume": 1177.0, "taker_buy_quote": 90.45284}, {"ts": 1767518940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 360.0, "quote_volume": 27.648, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 27.648}, {"ts": 1767519000000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 88726.2, "quote_volume": 6829.36715, "trades": 38, "taker_buy_volume": 43449.4, "taker_buy_quote": 3343.49021}, {"ts": 1767519060000, "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": 1767519120000, "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": 1767519180000, "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": 1767519240000, "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": 1767519300000, "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": 1767519360000, "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": 1767519420000, "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": 1767519480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 85.5, "quote_volume": 6.57495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519540000, "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": 1767519600000, "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": 1767519660000, "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": 1767519720000, "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": 1767519780000, "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": 1767519840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 172.7, "quote_volume": 13.2979, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 13.2979}, {"ts": 1767519900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6587.8, "quote_volume": 506.42719, "trades": 11, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.46625}, {"ts": 1767520080000, "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": 1767520140000, "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": 1767520200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1569.5, "quote_volume": 120.69455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "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": 1767520320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 20857.5, "quote_volume": 1606.0275, "trades": 8, "taker_buy_volume": 20857.5, "taker_buy_quote": 1606.0275}, {"ts": 1767520380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 113.5, "quote_volume": 8.7395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520740000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 452.6, "quote_volume": 34.87597, "trades": 2, "taker_buy_volume": 452.6, "taker_buy_quote": 34.87597}, {"ts": 1767520800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 513.4, "quote_volume": 39.5574, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 19.7376}, {"ts": 1767521040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 101.1, "quote_volume": 7.79481, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 7.79481}, {"ts": 1767521220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 129.4, "quote_volume": 9.9638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 63313.5, "quote_volume": 4873.43644, "trades": 25, "taker_buy_volume": 43830.2, "taker_buy_quote": 3375.22831}, {"ts": 1767521820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 293.1, "quote_volume": 22.5687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8660.8, "quote_volume": 667.56443, "trades": 8, "taker_buy_volume": 8465.9, "taker_buy_quote": 652.55713}, {"ts": 1767521940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1101.6, "quote_volume": 84.8232, "trades": 3, "taker_buy_volume": 1101.6, "taker_buy_quote": 84.8232}, {"ts": 1767522420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767522480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 516.4, "quote_volume": 39.7628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 64.9, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522720000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 20712.8, "quote_volume": 1597.30023, "trades": 11, "taker_buy_volume": 19620.2, "taker_buy_quote": 1512.95151}, {"ts": 1767522780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 360.0, "quote_volume": 27.792, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 27.792}, {"ts": 1767522840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522900000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 14040.7, "quote_volume": 1085.31418, "trades": 31, "taker_buy_volume": 14040.7, "taker_buy_quote": 1085.31418}, {"ts": 1767522960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.00768}, {"ts": 1767523260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 586.0, "quote_volume": 45.26455, "trades": 3, "taker_buy_volume": 253.5, "taker_buy_quote": 19.59555}, {"ts": 1767523380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 263.1, "quote_volume": 20.31132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 167.8, "quote_volume": 12.97094, "trades": 1, "taker_buy_volume": 167.8, "taker_buy_quote": 12.97094}, {"ts": 1767523500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1656.8, "quote_volume": 128.07064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1293.6, "quote_volume": 99.99528, "trades": 1, "taker_buy_volume": 1293.6, "taker_buy_quote": 99.99528}, {"ts": 1767523620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 127.9, "quote_volume": 9.88667, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 9.88667}, {"ts": 1767523740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 441.7, "quote_volume": 34.09924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 81.0, "quote_volume": 6.2613, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 6.2613}, {"ts": 1767523920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 153.0, "quote_volume": 11.8269, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 11.8269}, {"ts": 1767523980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5764.8, "quote_volume": 445.71264, "trades": 10, "taker_buy_volume": 4302.3, "taker_buy_quote": 332.66139}, {"ts": 1767524100000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 771.0, "quote_volume": 59.74238, "trades": 2, "taker_buy_volume": 771.0, "taker_buy_quote": 59.74238}, {"ts": 1767524160000, "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": 1767524220000, "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": 1767524280000, "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": 1767524340000, "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": 1767524400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3546.2, "quote_volume": 274.7409, "trades": 5, "taker_buy_volume": 2650.2, "taker_buy_quote": 205.3905}, {"ts": 1767524460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 575.0, "quote_volume": 44.42731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6913.3, "quote_volume": 533.16196, "trades": 7, "taker_buy_volume": 2770.9, "taker_buy_quote": 213.63639}, {"ts": 1767524760000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 219.5, "quote_volume": 16.9374, "trades": 2, "taker_buy_volume": 139.5, "taker_buy_quote": 10.7694}, {"ts": 1767524820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525060000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1127.7, "quote_volume": 87.00219, "trades": 2, "taker_buy_volume": 565.2, "taker_buy_quote": 43.63344}, {"ts": 1767525120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 298.1, "quote_volume": 23.01332, "trades": 2, "taker_buy_volume": 298.1, "taker_buy_quote": 23.01332}, {"ts": 1767525180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1214.5, "quote_volume": 93.7594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525300000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 3892.2, "quote_volume": 299.36859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2570.8, "quote_volume": 197.70241, "trades": 4, "taker_buy_volume": 2570.8, "taker_buy_quote": 197.70241}, {"ts": 1767525420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767525480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 80.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 11480.9, "quote_volume": 883.65681, "trades": 12, "taker_buy_volume": 2584.3, "taker_buy_quote": 198.9911}, {"ts": 1767525780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12951.8, "quote_volume": 997.2886, "trades": 5, "taker_buy_volume": 12951.8, "taker_buy_quote": 997.2886}, {"ts": 1767525900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2232.6, "quote_volume": 172.13346, "trades": 2, "taker_buy_volume": 2232.6, "taker_buy_quote": 172.13346}, {"ts": 1767526020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.8, "quote_volume": 15.03856, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 15.03856}, {"ts": 1767526140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 223.1, "quote_volume": 17.22332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 170.2, "quote_volume": 13.13944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 146.8, "quote_volume": 11.34029, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 5.66609}, {"ts": 1767526500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 308.7, "quote_volume": 23.86251, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 23.86251}, {"ts": 1767526560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1331.6, "quote_volume": 102.79304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6915.4, "quote_volume": 535.00262, "trades": 15, "taker_buy_volume": 5636.3, "taker_buy_quote": 436.12819}, {"ts": 1767526740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 434.0, "quote_volume": 33.5916, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 33.5916}, {"ts": 1767526920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2404.2, "quote_volume": 185.84466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2921.1, "quote_volume": 225.79413, "trades": 5, "taker_buy_volume": 2852.1, "taker_buy_quote": 220.46733}, {"ts": 1767527040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1393.4, "quote_volume": 107.84916, "trades": 2, "taker_buy_volume": 1393.4, "taker_buy_quote": 107.84916}, {"ts": 1767527100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 360.0, "quote_volume": 27.864, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 27.864}, {"ts": 1767527160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 609.8, "quote_volume": 47.19852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 386.0, "quote_volume": 29.81861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7620.2, "quote_volume": 589.78407, "trades": 7, "taker_buy_volume": 7620.2, "taker_buy_quote": 589.78407}, {"ts": 1767527640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2676.5, "quote_volume": 207.1611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1656.4, "quote_volume": 128.20536, "trades": 2, "taker_buy_volume": 1656.4, "taker_buy_quote": 128.20536}, {"ts": 1767527760000, "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": 1767527820000, "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": 1767527880000, "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": 1767527940000, "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": 1767528000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1213.9, "quote_volume": 93.95586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1165.9, "quote_volume": 90.24066, "trades": 2, "taker_buy_volume": 1165.9, "taker_buy_quote": 90.24066}, {"ts": 1767528120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2391.4, "quote_volume": 184.85522, "trades": 5, "taker_buy_volume": 2108.2, "taker_buy_quote": 162.96386}, {"ts": 1767528480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3958.5, "quote_volume": 305.5962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 21473.5, "quote_volume": 1656.03233, "trades": 14, "taker_buy_volume": 2030.2, "taker_buy_quote": 156.83246}, {"ts": 1767528660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 8141.6, "quote_volume": 629.45291, "trades": 14, "taker_buy_volume": 5659.1, "taker_buy_quote": 437.55566}, {"ts": 1767528780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 70.6, "quote_volume": 5.45738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528960000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 505.0, "quote_volume": 39.06168, "trades": 3, "taker_buy_volume": 251.8, "taker_buy_quote": 19.48932}, {"ts": 1767529020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 182.3, "quote_volume": 14.09179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 157.0, "quote_volume": 12.1518, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 12.1518}, {"ts": 1767529200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 971.3, "quote_volume": 75.17862, "trades": 3, "taker_buy_volume": 971.3, "taker_buy_quote": 75.17862}, {"ts": 1767529260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1236.7, "quote_volume": 95.84425, "trades": 3, "taker_buy_volume": 1236.7, "taker_buy_quote": 95.84425}, {"ts": 1767529320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.8, "quote_volume": 15.0195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 475.0, "quote_volume": 36.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529440000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1969.0, "quote_volume": 152.67302, "trades": 3, "taker_buy_volume": 1969.0, "taker_buy_quote": 152.67302}, {"ts": 1767529500000, "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": 1767529560000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16492.8, "quote_volume": 1277.35656, "trades": 20, "taker_buy_volume": 593.0, "taker_buy_quote": 45.9575}, {"ts": 1767529620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 480.0, "quote_volume": 37.2, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 37.2}, {"ts": 1767529680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 741.1, "quote_volume": 57.43525, "trades": 3, "taker_buy_volume": 741.1, "taker_buy_quote": 57.43525}, {"ts": 1767529740000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3267.6, "quote_volume": 252.96024, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 37.2}, {"ts": 1767529800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529860000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4433.3, "quote_volume": 343.67785, "trades": 5, "taker_buy_volume": 4433.3, "taker_buy_quote": 343.67785}, {"ts": 1767529920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 16848.2, "quote_volume": 1308.78422, "trades": 12, "taker_buy_volume": 16848.2, "taker_buy_quote": 1308.78422}, {"ts": 1767529980000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4561.6, "quote_volume": 354.01876, "trades": 7, "taker_buy_volume": 386.0, "taker_buy_quote": 29.9922}, {"ts": 1767530040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 968.0, "quote_volume": 75.2136, "trades": 1, "taker_buy_volume": 968.0, "taker_buy_quote": 75.2136}, {"ts": 1767530100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1437.6, "quote_volume": 111.55776, "trades": 2, "taker_buy_volume": 1437.6, "taker_buy_quote": 111.55776}, {"ts": 1767530220000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4015.6, "quote_volume": 312.11004, "trades": 10, "taker_buy_volume": 3655.2, "taker_buy_quote": 284.10696}, {"ts": 1767530280000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10466.7, "quote_volume": 814.19925, "trades": 9, "taker_buy_volume": 8345.8, "taker_buy_quote": 649.30324}, {"ts": 1767530340000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3816.4, "quote_volume": 296.95192, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 28.044}, {"ts": 1767530400000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6256.6, "quote_volume": 486.43411, "trades": 9, "taker_buy_volume": 2385.7, "taker_buy_quote": 185.60746}, {"ts": 1767530460000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 15969.0, "quote_volume": 1244.01088, "trades": 10, "taker_buy_volume": 14501.7, "taker_buy_quote": 1129.70821}, {"ts": 1767530520000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 19257.9, "quote_volume": 1498.4922, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 13934.6, "quote_volume": 1083.06013, "trades": 10, "taker_buy_volume": 1694.9, "taker_buy_quote": 131.86322}, {"ts": 1767530640000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 233.5, "quote_volume": 18.15987, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 13.16376}, {"ts": 1767530700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1677.1, "quote_volume": 130.47838, "trades": 3, "taker_buy_volume": 1677.1, "taker_buy_quote": 130.47838}, {"ts": 1767530760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2100.4, "quote_volume": 163.62116, "trades": 4, "taker_buy_volume": 2100.4, "taker_buy_quote": 163.62116}, {"ts": 1767530820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 9468.0, "quote_volume": 737.5572, "trades": 19, "taker_buy_volume": 9468.0, "taker_buy_quote": 737.5572}, {"ts": 1767530880000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5673.9, "quote_volume": 442.52577, "trades": 16, "taker_buy_volume": 4893.0, "taker_buy_quote": 381.61557}, {"ts": 1767530940000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1530.4, "quote_volume": 119.42098, "trades": 4, "taker_buy_volume": 497.8, "taker_buy_quote": 38.87818}, {"ts": 1767531000000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 16113.3, "quote_volume": 1255.55731, "trades": 21, "taker_buy_volume": 2610.7, "taker_buy_quote": 203.6346}, {"ts": 1767531060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 478.7, "quote_volume": 37.24286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531120000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4970.2, "quote_volume": 386.72004, "trades": 7, "taker_buy_volume": 2487.7, "taker_buy_quote": 193.58154}, {"ts": 1767531180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 875.0, "quote_volume": 68.1625, "trades": 6, "taker_buy_volume": 875.0, "taker_buy_quote": 68.1625}, {"ts": 1767531240000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 15918.9, "quote_volume": 1237.06408, "trades": 15, "taker_buy_volume": 4976.3, "taker_buy_quote": 386.65851}, {"ts": 1767531300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 13600.8, "quote_volume": 1058.12712, "trades": 13, "taker_buy_volume": 13449.6, "taker_buy_quote": 1046.37888}, {"ts": 1767531360000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 17251.1, "quote_volume": 1343.41927, "trades": 18, "taker_buy_volume": 8768.5, "taker_buy_quote": 682.92001}, {"ts": 1767531420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 32079.9, "quote_volume": 2499.99402, "trades": 20, "taker_buy_volume": 32079.9, "taker_buy_quote": 2499.99402}, {"ts": 1767531540000, "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": 1767531600000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 3404.0, "quote_volume": 265.52088, "trades": 4, "taker_buy_volume": 3404.0, "taker_buy_quote": 265.52088}, {"ts": 1767531660000, "open": 0.0781, "high": 0.079, "low": 0.0781, "close": 0.0787, "volume": 674386.0, "quote_volume": 52983.7635, "trades": 300, "taker_buy_volume": 532434.9, "taker_buy_quote": 41848.48681}, {"ts": 1767531720000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 14959.6, "quote_volume": 1177.67494, "trades": 26, "taker_buy_volume": 4857.6, "taker_buy_quote": 382.64754}, {"ts": 1767531780000, "open": 0.0788, "high": 0.0788, "low": 0.0784, "close": 0.0785, "volume": 18250.1, "quote_volume": 1433.70421, "trades": 30, "taker_buy_volume": 2095.5, "taker_buy_quote": 164.52222}, {"ts": 1767531840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 17152.0, "quote_volume": 1346.4575, "trades": 11, "taker_buy_volume": 811.2, "taker_buy_quote": 63.7047}, {"ts": 1767531900000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4842.1, "quote_volume": 379.25122, "trades": 8, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.37975}, {"ts": 1767531960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 15700.9, "quote_volume": 1229.38047, "trades": 8, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767532020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1335.8, "quote_volume": 104.45956, "trades": 3, "taker_buy_volume": 1335.8, "taker_buy_quote": 104.45956}, {"ts": 1767532080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "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": 1767532200000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 7019.9, "quote_volume": 549.91969, "trades": 13, "taker_buy_volume": 7019.9, "taker_buy_quote": 549.91969}, {"ts": 1767532260000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3584.6, "quote_volume": 280.65554, "trades": 10, "taker_buy_volume": 1857.3, "taker_buy_quote": 145.42659}, {"ts": 1767532320000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 3627.0, "quote_volume": 284.2979, "trades": 18, "taker_buy_volume": 3627.0, "taker_buy_quote": 284.2979}, {"ts": 1767532380000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 37930.4, "quote_volume": 2977.40204, "trades": 18, "taker_buy_volume": 32390.9, "taker_buy_quote": 2542.88397}, {"ts": 1767532440000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3709.7, "quote_volume": 291.55576, "trades": 7, "taker_buy_volume": 734.0, "taker_buy_quote": 57.67325}, {"ts": 1767532500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 596.4, "quote_volume": 46.8174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "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": 1767532620000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 529.3, "quote_volume": 41.58386, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 30.04538}, {"ts": 1767532680000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 23010.1, "quote_volume": 1807.91287, "trades": 13, "taker_buy_volume": 3502.5, "taker_buy_quote": 274.94625}, {"ts": 1767532740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 70.1, "quote_volume": 5.50285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532800000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 36375.4, "quote_volume": 2845.95659, "trades": 16, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.87625}, {"ts": 1767532860000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 10606.5, "quote_volume": 830.50617, "trades": 18, "taker_buy_volume": 5803.3, "taker_buy_quote": 454.51347}, {"ts": 1767532920000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 27567.1, "quote_volume": 2157.36264, "trades": 20, "taker_buy_volume": 7567.1, "taker_buy_quote": 593.09522}, {"ts": 1767532980000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8194.4, "quote_volume": 642.13263, "trades": 11, "taker_buy_volume": 3457.1, "taker_buy_quote": 271.03664}, {"ts": 1767533040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2456.0, "quote_volume": 192.5504, "trades": 5, "taker_buy_volume": 2264.6, "taker_buy_quote": 177.54464}, {"ts": 1767533100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3974.8, "quote_volume": 311.22684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533160000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 12469.0, "quote_volume": 976.41244, "trades": 11, "taker_buy_volume": 11197.6, "taker_buy_quote": 876.98896}, {"ts": 1767533220000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 12323.2, "quote_volume": 964.33753, "trades": 15, "taker_buy_volume": 1348.6, "taker_buy_quote": 105.59538}, {"ts": 1767533280000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 407.9, "quote_volume": 31.91393, "trades": 4, "taker_buy_volume": 161.5, "taker_buy_quote": 12.64545}, {"ts": 1767533340000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2690.7, "quote_volume": 210.41982, "trades": 6, "taker_buy_volume": 70.8, "taker_buy_quote": 5.54364}, {"ts": 1767533400000, "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": 1767533460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 141.7, "quote_volume": 11.09511, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 11.09511}, {"ts": 1767533520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3058.2, "quote_volume": 239.15124, "trades": 5, "taker_buy_volume": 1211.9, "taker_buy_quote": 94.77058}, {"ts": 1767533580000, "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": 1767533640000, "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": 1767533700000, "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": 1767533760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 191.9, "quote_volume": 15.00658, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.00658}, {"ts": 1767533820000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 16309.0, "quote_volume": 1278.02349, "trades": 21, "taker_buy_volume": 8894.9, "taker_buy_quote": 696.75805}, {"ts": 1767533880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 339.4, "quote_volume": 26.57502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2515.0, "quote_volume": 196.9245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1632.0, "quote_volume": 127.7856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2452.0, "quote_volume": 191.9788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 312.8, "quote_volume": 24.49224, "trades": 1, "taker_buy_volume": 312.8, "taker_buy_quote": 24.49224}, {"ts": 1767534180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 310.1, "quote_volume": 24.24982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2567.0, "quote_volume": 200.7394, "trades": 8, "taker_buy_volume": 162.2, "taker_buy_quote": 12.68404}, {"ts": 1767534300000, "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": 1767534360000, "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": 1767534420000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 785.2, "quote_volume": 61.29043, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767534480000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2926.5, "quote_volume": 228.80672, "trades": 9, "taker_buy_volume": 2470.7, "taker_buy_quote": 193.20874}, {"ts": 1767534540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 508.2, "quote_volume": 39.69042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 266.1, "quote_volume": 20.78241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 441.8, "quote_volume": 34.50458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 441.3, "quote_volume": 34.46553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534780000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 7195.4, "quote_volume": 563.61843, "trades": 11, "taker_buy_volume": 6936.2, "taker_buy_quote": 543.32307}, {"ts": 1767534840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 381.4, "quote_volume": 29.86362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534900000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7923.8, "quote_volume": 620.23943, "trades": 14, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.37975}, {"ts": 1767534960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 435.1, "quote_volume": 34.02482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535020000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 585.7, "quote_volume": 45.83289, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1767535080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 388.7, "quote_volume": 30.43521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535140000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 7860.1, "quote_volume": 615.61815, "trades": 16, "taker_buy_volume": 1534.0, "taker_buy_quote": 120.28452}, {"ts": 1767535200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1031.3, "quote_volume": 80.77033, "trades": 8, "taker_buy_volume": 775.0, "taker_buy_quote": 60.70204}, {"ts": 1767535260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 531.5, "quote_volume": 41.61645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535320000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1451.8, "quote_volume": 113.65902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3232.6, "quote_volume": 252.78932, "trades": 7, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.1315}, {"ts": 1767535440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6696.7, "quote_volume": 523.68194, "trades": 7, "taker_buy_volume": 3387.9, "taker_buy_quote": 264.93378}, {"ts": 1767535500000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1462.9, "quote_volume": 114.24827, "trades": 4, "taker_buy_volume": 1020.0, "taker_buy_quote": 79.662}, {"ts": 1767535560000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 1898.2, "quote_volume": 148.05285, "trades": 8, "taker_buy_volume": 234.9, "taker_buy_quote": 18.3222}, {"ts": 1767535620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 604.6, "quote_volume": 47.1588, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767535680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 241.6, "quote_volume": 18.8448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 964.0, "quote_volume": 75.21566, "trades": 4, "taker_buy_volume": 236.6, "taker_buy_quote": 18.47846}, {"ts": 1767535800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 550.2, "quote_volume": 42.9156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 812.2, "quote_volume": 63.37511, "trades": 6, "taker_buy_volume": 235.1, "taker_buy_quote": 18.36131}, {"ts": 1767535920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 144.1, "quote_volume": 11.25421, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 11.25421}, {"ts": 1767535980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 611.1, "quote_volume": 47.72691, "trades": 3, "taker_buy_volume": 376.9, "taker_buy_quote": 29.43589}, {"ts": 1767536040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 233.7, "quote_volume": 18.27534, "trades": 1, "taker_buy_volume": 233.7, "taker_buy_quote": 18.27534}, {"ts": 1767536100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1164.7, "quote_volume": 90.98628, "trades": 3, "taker_buy_volume": 232.1, "taker_buy_quote": 18.15022}, {"ts": 1767536160000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 167.0, "quote_volume": 13.0525, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 7.6636}, {"ts": 1767536220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1501.0, "quote_volume": 117.3707, "trades": 5, "taker_buy_volume": 1426.0, "taker_buy_quote": 111.5132}, {"ts": 1767536280000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3566.8, "quote_volume": 278.59014, "trades": 9, "taker_buy_volume": 230.6, "taker_buy_quote": 18.03292}, {"ts": 1767536340000, "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": 1767536400000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3688.5, "quote_volume": 288.41774, "trades": 7, "taker_buy_volume": 3458.9, "taker_buy_quote": 270.48598}, {"ts": 1767536460000, "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": 1767536520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 141.0, "quote_volume": 11.0121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "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": 1767536640000, "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": 1767536700000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5613.5, "quote_volume": 438.20415, "trades": 8, "taker_buy_volume": 2482.5, "taker_buy_quote": 193.88325}, {"ts": 1767536760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 368.6, "quote_volume": 28.82452, "trades": 2, "taker_buy_volume": 368.6, "taker_buy_quote": 28.82452}, {"ts": 1767536820000, "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": 1767536880000, "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": 1767536940000, "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": 1767537000000, "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": 1767537060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.2, "quote_volume": 59.99642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537120000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 6007.3, "quote_volume": 468.47364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 18554.3, "quote_volume": 1444.07381, "trades": 18, "taker_buy_volume": 9547.4, "taker_buy_quote": 743.27497}, {"ts": 1767537240000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7417.0, "quote_volume": 576.24641, "trades": 12, "taker_buy_volume": 2482.5, "taker_buy_quote": 192.89025}, {"ts": 1767537300000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 14086.0, "quote_volume": 1095.8805, "trades": 10, "taker_buy_volume": 12896.0, "taker_buy_quote": 1003.3088}, {"ts": 1767537360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1354.0, "quote_volume": 105.5927, "trades": 3, "taker_buy_volume": 1354.0, "taker_buy_quote": 105.5927}, {"ts": 1767537480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 98.2, "quote_volume": 7.64978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537540000, "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": 1767537600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 437.0, "quote_volume": 34.0423, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 15.00354}, {"ts": 1767537720000, "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": 1767537780000, "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": 1767537840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 175.2, "quote_volume": 13.6656, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 13.6656}, {"ts": 1767537900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537960000, "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": 1767538020000, "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": 1767538080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.6, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.00354}, {"ts": 1767538140000, "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": 1767538200000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 1500.3, "quote_volume": 116.93115, "trades": 3, "taker_buy_volume": 385.3, "taker_buy_quote": 30.07265}, {"ts": 1767538260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2266.0, "quote_volume": 176.9746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10221.3, "quote_volume": 798.28353, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538380000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 969.8, "quote_volume": 75.81915, "trades": 2, "taker_buy_volume": 969.8, "taker_buy_quote": 75.81915}, {"ts": 1767538440000, "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": 1767538500000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1875.5, "quote_volume": 146.8068, "trades": 6, "taker_buy_volume": 1748.5, "taker_buy_quote": 136.8754}, {"ts": 1767538560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3188.7, "quote_volume": 249.99408, "trades": 4, "taker_buy_volume": 3188.7, "taker_buy_quote": 249.99408}, {"ts": 1767538620000, "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": 1767538680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1913.2, "quote_volume": 149.99488, "trades": 3, "taker_buy_volume": 1913.2, "taker_buy_quote": 149.99488}, {"ts": 1767538740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2637.8, "quote_volume": 206.53974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2800.0, "quote_volume": 219.24, "trades": 5, "taker_buy_volume": 639.1, "taker_buy_quote": 50.04153}, {"ts": 1767538860000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4030.7, "quote_volume": 315.87121, "trades": 8, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767538920000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2824.1, "quote_volume": 220.86378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 321.2, "quote_volume": 25.11784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539100000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1784.9, "quote_volume": 139.35185, "trades": 2, "taker_buy_volume": 1296.5, "taker_buy_quote": 101.25665}, {"ts": 1767539160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767539220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2304.5, "quote_volume": 180.2119, "trades": 6, "taker_buy_volume": 192.3, "taker_buy_quote": 15.03786}, {"ts": 1767539280000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4010.2, "quote_volume": 313.99176, "trades": 5, "taker_buy_volume": 3941.2, "taker_buy_quote": 308.59596}, {"ts": 1767539340000, "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": 1767539400000, "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": 1767539460000, "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": 1767539520000, "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": 1767539580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1767539640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 63.8, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 138.0, "quote_volume": 10.8054, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 10.8054}, {"ts": 1767539820000, "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": 1767539880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 131.5, "quote_volume": 10.29645, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.29645}, {"ts": 1767539940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 313.1, "quote_volume": 24.52225, "trades": 3, "taker_buy_volume": 313.1, "taker_buy_quote": 24.52225}, {"ts": 1767540000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1211.8, "quote_volume": 95.00512, "trades": 2, "taker_buy_volume": 1211.8, "taker_buy_quote": 95.00512}, {"ts": 1767540060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 97.2, "quote_volume": 7.62048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540120000, "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": 1767540180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 208.8, "quote_volume": 16.36992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2097.3, "quote_volume": 164.42832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540300000, "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": 1767540360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 183.3, "quote_volume": 14.37072, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 14.37072}, {"ts": 1767540420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 382.0, "quote_volume": 29.9488, "trades": 1, "taker_buy_volume": 382.0, "taker_buy_quote": 29.9488}, {"ts": 1767540480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1077.9, "quote_volume": 84.50736, "trades": 3, "taker_buy_volume": 1077.9, "taker_buy_quote": 84.50736}, {"ts": 1767540540000, "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": 1767540600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4388.9, "quote_volume": 343.57978, "trades": 8, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.51375}, {"ts": 1767540660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1767540720000, "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": 1767540780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5860.6, "quote_volume": 460.03792, "trades": 5, "taker_buy_volume": 5860.6, "taker_buy_quote": 460.03792}, {"ts": 1767540840000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5866.7, "quote_volume": 460.58198, "trades": 8, "taker_buy_volume": 460.3, "taker_buy_quote": 36.17958}, {"ts": 1767540900000, "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": 1767540960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1196.7, "quote_volume": 93.94095, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 15.0092}, {"ts": 1767541020000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 500.0, "quote_volume": 39.16914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 141.8, "quote_volume": 11.10294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2215.8, "quote_volume": 173.61174, "trades": 4, "taker_buy_volume": 1146.0, "taker_buy_quote": 89.8464}, {"ts": 1767541200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 9027.5, "quote_volume": 706.94935, "trades": 5, "taker_buy_volume": 9027.5, "taker_buy_quote": 706.94935}, {"ts": 1767541260000, "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": 1767541320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 360.0, "quote_volume": 28.224, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 28.224}, {"ts": 1767541380000, "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": 1767541440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4541.8, "quote_volume": 356.07712, "trades": 6, "taker_buy_volume": 1485.8, "taker_buy_quote": 116.48672}, {"ts": 1767541500000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 2414.6, "quote_volume": 188.88569, "trades": 12, "taker_buy_volume": 357.0, "taker_buy_quote": 27.93117}, {"ts": 1767541560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3438.9, "quote_volume": 268.92198, "trades": 5, "taker_buy_volume": 191.9, "taker_buy_quote": 15.00658}, {"ts": 1767541620000, "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": 1767541680000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1645.2, "quote_volume": 128.79996, "trades": 2, "taker_buy_volume": 1645.2, "taker_buy_quote": 128.79996}, {"ts": 1767541740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 536.5, "quote_volume": 42.00795, "trades": 3, "taker_buy_volume": 536.5, "taker_buy_quote": 42.00795}, {"ts": 1767541800000, "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": 1767541860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3697.9, "quote_volume": 289.86163, "trades": 6, "taker_buy_volume": 3352.6, "taker_buy_quote": 262.82464}, {"ts": 1767541920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 102.0, "quote_volume": 7.9866, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 7.9866}, {"ts": 1767541980000, "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": 1767542040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 886.1, "quote_volume": 69.38163, "trades": 2, "taker_buy_volume": 886.1, "taker_buy_quote": 69.38163}, {"ts": 1767542100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5701.0, "quote_volume": 446.98834, "trades": 18, "taker_buy_volume": 4238.5, "taker_buy_quote": 332.32834}, {"ts": 1767542160000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3980.0, "quote_volume": 312.49279, "trades": 13, "taker_buy_volume": 3980.0, "taker_buy_quote": 312.49279}, {"ts": 1767542220000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 18745.5, "quote_volume": 1467.65039, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2766.9, "quote_volume": 216.66767, "trades": 12, "taker_buy_volume": 2766.9, "taker_buy_quote": 216.66767}, {"ts": 1767542340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2564.1, "quote_volume": 200.76903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 256.8, "quote_volume": 20.13312, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 20.13312}, {"ts": 1767542460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 174.0, "quote_volume": 13.6416, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 13.6416}, {"ts": 1767542520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 9727.9, "quote_volume": 762.66736, "trades": 6, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.628}, {"ts": 1767542580000, "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": 1767542640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 170.7, "quote_volume": 13.36581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1402.8, "quote_volume": 109.97952, "trades": 4, "taker_buy_volume": 1211.3, "taker_buy_quote": 94.96592}, {"ts": 1767542760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 80.3, "quote_volume": 6.28749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6468.4, "quote_volume": 506.47572, "trades": 5, "taker_buy_volume": 1277.1, "taker_buy_quote": 99.99693}, {"ts": 1767542880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3090.6, "quote_volume": 241.99398, "trades": 3, "taker_buy_volume": 3090.6, "taker_buy_quote": 241.99398}, {"ts": 1767542940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1415.1, "quote_volume": 110.80233, "trades": 4, "taker_buy_volume": 1415.1, "taker_buy_quote": 110.80233}, {"ts": 1767543000000, "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": 1767543060000, "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": 1767543120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 76.3, "quote_volume": 5.98192, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.98192}, {"ts": 1767543180000, "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": 1767543240000, "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": 1767543300000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5184.8, "quote_volume": 406.50106, "trades": 7, "taker_buy_volume": 5184.8, "taker_buy_quote": 406.50106}, {"ts": 1767543360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4009.7, "quote_volume": 314.76145, "trades": 2, "taker_buy_volume": 4009.7, "taker_buy_quote": 314.76145}, {"ts": 1767543420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9811.4, "quote_volume": 770.1949, "trades": 11, "taker_buy_volume": 3017.5, "taker_buy_quote": 236.87375}, {"ts": 1767543480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6560.6, "quote_volume": 515.0071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543540000, "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": 1767543600000, "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": 1767543660000, "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": 1767543720000, "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": 1767543780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1413.6, "quote_volume": 110.82624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 93.0, "quote_volume": 7.2912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543900000, "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": 1767543960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3482.1, "quote_volume": 272.99664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544020000, "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": 1767544080000, "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": 1767544140000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 37394.1, "quote_volume": 2937.53603, "trades": 27, "taker_buy_volume": 14961.5, "taker_buy_quote": 1174.8213}, {"ts": 1767544200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 805.0, "quote_volume": 63.112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544260000, "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": 1767544320000, "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": 1767544380000, "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": 1767544440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5646.0, "quote_volume": 442.6464, "trades": 5, "taker_buy_volume": 5646.0, "taker_buy_quote": 442.6464}, {"ts": 1767544500000, "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": 1767544560000, "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": 1767544620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 100.2, "quote_volume": 7.85568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544680000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 424.0, "quote_volume": 33.25581, "trades": 4, "taker_buy_volume": 142.1, "taker_buy_quote": 11.15485}, {"ts": 1767544740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 281.1, "quote_volume": 22.03824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2862.1, "quote_volume": 224.10243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 212.8, "quote_volume": 16.66224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544920000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 556.3, "quote_volume": 43.53551, "trades": 5, "taker_buy_volume": 71.9, "taker_buy_quote": 5.62977}, {"ts": 1767544980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 297.0, "quote_volume": 23.2254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545040000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 408.7, "quote_volume": 31.97908, "trades": 3, "taker_buy_volume": 187.4, "taker_buy_quote": 14.67342}, {"ts": 1767545100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 203.4, "quote_volume": 15.90588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 209.0, "quote_volume": 16.3438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 188.6, "quote_volume": 14.74852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 263.0, "quote_volume": 20.5666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 162.9, "quote_volume": 12.73878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 312.7, "quote_volume": 24.46671, "trades": 4, "taker_buy_volume": 135.7, "taker_buy_quote": 10.62531}, {"ts": 1767545460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 211.5, "quote_volume": 16.5393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2801.3, "quote_volume": 219.22184, "trades": 8, "taker_buy_volume": 1601.8, "taker_buy_quote": 125.42094}, {"ts": 1767545580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.2, "quote_volume": 15.03004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545640000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 1347.3, "quote_volume": 105.55128, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 90.51342}, {"ts": 1767545700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 207.9, "quote_volume": 16.27857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545760000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 5932.3, "quote_volume": 465.11116, "trades": 15, "taker_buy_volume": 5447.9, "taker_buy_quote": 427.13496}, {"ts": 1767545820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 195.8, "quote_volume": 15.3703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545880000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 5566.8, "quote_volume": 436.44518, "trades": 8, "taker_buy_volume": 524.3, "taker_buy_quote": 41.10512}, {"ts": 1767545940000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 417.2, "quote_volume": 32.69414, "trades": 4, "taker_buy_volume": 232.6, "taker_buy_quote": 18.23996}, {"ts": 1767546000000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 764.6, "quote_volume": 59.94251, "trades": 6, "taker_buy_volume": 179.4, "taker_buy_quote": 14.0726}, {"ts": 1767546060000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2331.9, "quote_volume": 182.81325, "trades": 8, "taker_buy_volume": 1999.6, "taker_buy_quote": 156.76864}, {"ts": 1767546120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2855.2, "quote_volume": 223.56216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 9023.9, "quote_volume": 707.77814, "trades": 13, "taker_buy_volume": 8791.8, "taker_buy_quote": 689.5815}, {"ts": 1767546240000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4805.5, "quote_volume": 377.20996, "trades": 10, "taker_buy_volume": 4587.6, "taker_buy_quote": 360.1266}, {"ts": 1767546300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 233.6, "quote_volume": 18.31424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2970.4, "quote_volume": 232.88987, "trades": 8, "taker_buy_volume": 1567.6, "taker_buy_quote": 122.91035}, {"ts": 1767546420000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 485.9, "quote_volume": 38.06511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 200.1, "quote_volume": 15.66783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.7, "quote_volume": 15.08841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 181.6, "quote_volume": 14.21928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 166.2, "quote_volume": 13.01346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 206.1, "quote_volume": 16.13763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 185.5, "quote_volume": 14.52465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 85.4, "quote_volume": 6.68682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 199.0, "quote_volume": 15.5817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 87.3, "quote_volume": 6.83559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 219.7, "quote_volume": 17.20251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 467.0, "quote_volume": 36.5661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 204.7, "quote_volume": 16.02801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 92.8, "quote_volume": 7.26624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 189.3, "quote_volume": 14.82219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 15263.5, "quote_volume": 1197.34448, "trades": 16, "taker_buy_volume": 15006.5, "taker_buy_quote": 1177.19568}, {"ts": 1767547380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 342.4, "quote_volume": 26.84416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547440000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1152.9, "quote_volume": 90.32456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547500000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 5311.6, "quote_volume": 416.21871, "trades": 14, "taker_buy_volume": 4858.3, "taker_buy_quote": 380.72532}, {"ts": 1767547560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 32579.6, "quote_volume": 2547.72472, "trades": 16, "taker_buy_volume": 25215.3, "taker_buy_quote": 1971.83646}, {"ts": 1767547620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 332.4, "quote_volume": 25.99368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 521.8, "quote_volume": 40.80476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1254.2, "quote_volume": 98.04769, "trades": 6, "taker_buy_volume": 729.0, "taker_buy_quote": 57.0078}, {"ts": 1767547800000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 4796.5, "quote_volume": 374.72038, "trades": 8, "taker_buy_volume": 1151.1, "taker_buy_quote": 90.01602}, {"ts": 1767547860000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3330.1, "quote_volume": 260.37921, "trades": 9, "taker_buy_volume": 1964.0, "taker_buy_quote": 153.5848}, {"ts": 1767547920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 257.0, "quote_volume": 20.0717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 222.4, "quote_volume": 17.36944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 223.4, "quote_volume": 17.44754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 400.7, "quote_volume": 31.31387, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767548160000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1930.2, "quote_volume": 150.93504, "trades": 7, "taker_buy_volume": 1684.6, "taker_buy_quote": 131.73572}, {"ts": 1767548220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 381.7, "quote_volume": 29.84894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 335.4, "quote_volume": 26.19474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548340000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 871.0, "quote_volume": 68.08905, "trades": 3, "taker_buy_volume": 639.5, "taker_buy_quote": 50.0089}, {"ts": 1767548400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 204.3, "quote_volume": 15.95583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 433.9, "quote_volume": 33.87621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 405.8, "quote_volume": 31.68181, "trades": 3, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767548580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 207.6, "quote_volume": 16.21356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 2190.6, "quote_volume": 171.09527, "trades": 6, "taker_buy_volume": 368.3, "taker_buy_quote": 28.78185}, {"ts": 1767548700000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 9913.6, "quote_volume": 773.20891, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1068.9, "quote_volume": 83.3742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 317.1, "quote_volume": 24.7338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 461.6, "quote_volume": 36.05096, "trades": 3, "taker_buy_volume": 312.2, "taker_buy_quote": 24.38282}, {"ts": 1767548940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 243.2, "quote_volume": 18.99392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 217.5, "quote_volume": 16.98675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 251.5, "quote_volume": 19.64875, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 5.1612}, {"ts": 1767549120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 188.1, "quote_volume": 14.69061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 406.5, "quote_volume": 31.73715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 1151.8, "quote_volume": 89.99479, "trades": 5, "taker_buy_volume": 965.0, "taker_buy_quote": 75.42439}, {"ts": 1767549300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 168.5, "quote_volume": 13.15985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3079.4, "quote_volume": 240.47989, "trades": 6, "taker_buy_volume": 2674.6, "taker_buy_quote": 208.88626}, {"ts": 1767549420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 213.1, "quote_volume": 16.64311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 196.7, "quote_volume": 15.36227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2793.4, "quote_volume": 218.16454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 191.2, "quote_volume": 14.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549720000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2446.2, "quote_volume": 191.07436, "trades": 6, "taker_buy_volume": 2352.7, "taker_buy_quote": 183.77201}, {"ts": 1767549780000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 385.9, "quote_volume": 30.13018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 167.3, "quote_volume": 13.0494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 583.8, "quote_volume": 45.5364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 276.7, "quote_volume": 21.55493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550020000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4513.9, "quote_volume": 352.06401, "trades": 8, "taker_buy_volume": 4312.0, "taker_buy_quote": 336.336}, {"ts": 1767550080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 171.9, "quote_volume": 13.39101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 424.5, "quote_volume": 33.06855, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 10.25943}, {"ts": 1767550260000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4657.3, "quote_volume": 362.79369, "trades": 6, "taker_buy_volume": 4557.5, "taker_buy_quote": 355.02925}, {"ts": 1767550320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3960.9, "quote_volume": 308.92911, "trades": 7, "taker_buy_volume": 3750.0, "taker_buy_quote": 292.5}, {"ts": 1767550380000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 11256.6, "quote_volume": 876.32905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 328.1, "quote_volume": 25.52289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5118.0, "quote_volume": 397.94696, "trades": 6, "taker_buy_volume": 1002.7, "taker_buy_quote": 78.01006}, {"ts": 1767550560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 522.9, "quote_volume": 40.68162, "trades": 4, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1767550620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 208.3, "quote_volume": 16.20574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 408.5, "quote_volume": 31.7813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 531.6, "quote_volume": 41.30532, "trades": 5, "taker_buy_volume": 70.2, "taker_buy_quote": 5.45454}, {"ts": 1767550800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 228.2, "quote_volume": 17.70832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 946.1, "quote_volume": 73.40799, "trades": 3, "taker_buy_volume": 759.7, "taker_buy_quote": 58.95272}, {"ts": 1767550920000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4837.4, "quote_volume": 374.56652, "trades": 9, "taker_buy_volume": 4412.5, "taker_buy_quote": 341.65525}, {"ts": 1767550980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 201.8, "quote_volume": 15.61932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551040000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1608.0, "quote_volume": 124.59993, "trades": 5, "taker_buy_volume": 1407.3, "taker_buy_quote": 109.06575}, {"ts": 1767551100000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 1291.3, "quote_volume": 100.11247, "trades": 5, "taker_buy_volume": 1084.0, "taker_buy_quote": 84.06745}, {"ts": 1767551160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 172.9, "quote_volume": 13.39975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551220000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 414.6, "quote_volume": 32.11992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 85.0, "quote_volume": 6.579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 168.4, "quote_volume": 13.03416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 197.8, "quote_volume": 15.30972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7917.5, "quote_volume": 612.8042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1264.9, "quote_volume": 98.00013, "trades": 5, "taker_buy_volume": 1162.6, "taker_buy_quote": 90.08211}, {"ts": 1767551580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 385.6, "quote_volume": 29.884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551640000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 975.7, "quote_volume": 75.64285, "trades": 6, "taker_buy_volume": 763.1, "taker_buy_quote": 59.17784}, {"ts": 1767551700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 186.6, "quote_volume": 14.4615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4521.1, "quote_volume": 350.81771, "trades": 7, "taker_buy_volume": 4324.6, "taker_buy_quote": 335.58896}, {"ts": 1767551820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 217.4, "quote_volume": 16.87024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 369.9, "quote_volume": 28.6866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3358.8, "quote_volume": 260.307, "trades": 6, "taker_buy_volume": 193.6, "taker_buy_quote": 15.004}, {"ts": 1767552000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 188.7, "quote_volume": 14.62425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 199.6, "quote_volume": 15.469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4768.2, "quote_volume": 369.5355, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 195.6, "quote_volume": 15.159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552240000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 774.6, "quote_volume": 60.11535, "trades": 5, "taker_buy_volume": 566.0, "taker_buy_quote": 43.9395}, {"ts": 1767552300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 417.4, "quote_volume": 32.38202, "trades": 4, "taker_buy_volume": 141.7, "taker_buy_quote": 10.99592}, {"ts": 1767552360000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 453.6, "quote_volume": 35.17997, "trades": 3, "taker_buy_volume": 259.7, "taker_buy_quote": 20.15272}, {"ts": 1767552420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 330.0, "quote_volume": 25.575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1982.7, "quote_volume": 153.84679, "trades": 5, "taker_buy_volume": 1875.4, "taker_buy_quote": 145.53104}, {"ts": 1767552540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 112.1, "quote_volume": 8.68775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552600000, "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.078, "volume": 95251.4, "quote_volume": 7418.64443, "trades": 62, "taker_buy_volume": 88336.5, "taker_buy_quote": 6880.10668}, {"ts": 1767552660000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 14436.1, "quote_volume": 1125.54848, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552720000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 662.1, "quote_volume": 51.53064, "trades": 4, "taker_buy_volume": 192.6, "taker_buy_quote": 15.00354}, {"ts": 1767552780000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1070.9, "quote_volume": 83.45052, "trades": 3, "taker_buy_volume": 274.1, "taker_buy_quote": 21.3798}, {"ts": 1767552840000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 1258.4, "quote_volume": 97.94254, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 15.19074}, {"ts": 1767552900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 616.4, "quote_volume": 48.0792, "trades": 4, "taker_buy_volume": 616.4, "taker_buy_quote": 48.0792}, {"ts": 1767552960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1654.3, "quote_volume": 129.14315, "trades": 5, "taker_buy_volume": 1654.3, "taker_buy_quote": 129.14315}, {"ts": 1767553020000, "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": 1767553080000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1662.4, "quote_volume": 130.14669, "trades": 5, "taker_buy_volume": 1662.4, "taker_buy_quote": 130.14669}, {"ts": 1767553140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 10960.3, "quote_volume": 858.19149, "trades": 17, "taker_buy_volume": 5652.4, "taker_buy_quote": 442.58292}, {"ts": 1767553200000, "open": 0.0783, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 45041.6, "quote_volume": 3533.98276, "trades": 28, "taker_buy_volume": 41633.0, "taker_buy_quote": 3267.23332}, {"ts": 1767553260000, "open": 0.0786, "high": 0.0791, "low": 0.0786, "close": 0.079, "volume": 54422.1, "quote_volume": 4294.56867, "trades": 57, "taker_buy_volume": 40447.9, "taker_buy_quote": 3191.56558}, {"ts": 1767553320000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 15793.4, "quote_volume": 1246.24621, "trades": 23, "taker_buy_volume": 1279.4, "taker_buy_quote": 101.0726}, {"ts": 1767553380000, "open": 0.0789, "high": 0.08, "low": 0.0788, "close": 0.079, "volume": 471438.5, "quote_volume": 37433.77279, "trades": 359, "taker_buy_volume": 315366.6, "taker_buy_quote": 25053.79469}, {"ts": 1767553440000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 30136.9, "quote_volume": 2383.80987, "trades": 23, "taker_buy_volume": 9317.6, "taker_buy_quote": 737.64583}, {"ts": 1767553500000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 219387.2, "quote_volume": 17317.03698, "trades": 119, "taker_buy_volume": 111636.9, "taker_buy_quote": 8810.25256}, {"ts": 1767553560000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 24039.6, "quote_volume": 1897.43556, "trades": 21, "taker_buy_volume": 5378.7, "taker_buy_quote": 425.39805}, {"ts": 1767553620000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8616.9, "quote_volume": 678.27107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 12453.3, "quote_volume": 978.82938, "trades": 8, "taker_buy_volume": 2637.9, "taker_buy_quote": 207.33894}, {"ts": 1767553740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 399.6, "quote_volume": 31.3686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553800000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 15010.1, "quote_volume": 1177.26739, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553860000, "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": 1767553920000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 1421.0, "quote_volume": 111.13367, "trades": 3, "taker_buy_volume": 1152.3, "taker_buy_quote": 90.10986}, {"ts": 1767553980000, "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": 1767554040000, "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": 1767554100000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 19690.6, "quote_volume": 1540.41449, "trades": 14, "taker_buy_volume": 15954.6, "taker_buy_quote": 1247.66249}, {"ts": 1767554160000, "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": 1767554220000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1781.4, "quote_volume": 139.36239, "trades": 3, "taker_buy_volume": 1020.0, "taker_buy_quote": 79.764}, {"ts": 1767554280000, "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": 1767554340000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 11656.6, "quote_volume": 910.75963, "trades": 17, "taker_buy_volume": 10068.2, "taker_buy_quote": 786.71377}, {"ts": 1767554400000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 31149.1, "quote_volume": 2428.05664, "trades": 21, "taker_buy_volume": 12272.6, "taker_buy_quote": 957.41998}, {"ts": 1767554460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6446.6, "quote_volume": 503.41716, "trades": 6, "taker_buy_volume": 5823.6, "taker_buy_quote": 454.82316}, {"ts": 1767554520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 17097.6, "quote_volume": 1337.92396, "trades": 9, "taker_buy_volume": 15298.5, "taker_buy_quote": 1197.05443}, {"ts": 1767554580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 342.0, "quote_volume": 26.7444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 639.3, "quote_volume": 49.99326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554700000, "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": 1767554760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1082.9, "quote_volume": 84.68278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554820000, "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": 1767554880000, "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": 1767554940000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 22512.7, "quote_volume": 1762.48374, "trades": 10, "taker_buy_volume": 21368.5, "taker_buy_quote": 1673.0073}, {"ts": 1767555000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1919.0, "quote_volume": 150.2577, "trades": 5, "taker_buy_volume": 1502.0, "taker_buy_quote": 117.6066}, {"ts": 1767555060000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 14533.1, "quote_volume": 1138.84278, "trades": 9, "taker_buy_volume": 14533.1, "taker_buy_quote": 1138.84278}, {"ts": 1767555120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 290.6, "quote_volume": 22.78304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555180000, "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": 1767555240000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 7371.1, "quote_volume": 577.94144, "trades": 15, "taker_buy_volume": 4672.9, "taker_buy_quote": 366.45866}, {"ts": 1767555300000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1064.7, "quote_volume": 83.56421, "trades": 4, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767555360000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 6362.0, "quote_volume": 499.0545, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "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": 1767555480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 117.2, "quote_volume": 9.18848, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 9.18848}, {"ts": 1767555540000, "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": 1767555600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2656.7, "quote_volume": 208.01961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555660000, "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": 1767555720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 116.6, "quote_volume": 9.12978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2615.5, "quote_volume": 204.79351, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.51375}, {"ts": 1767555840000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 716.4, "quote_volume": 56.10814, "trades": 6, "taker_buy_volume": 140.2, "taker_buy_quote": 10.99168}, {"ts": 1767555900000, "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": 1767555960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767556020000, "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": 1767556080000, "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": 1767556140000, "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": 1767556200000, "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": 1767556260000, "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": 1767556320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3300.0, "quote_volume": 259.33591, "trades": 4, "taker_buy_volume": 3300.0, "taker_buy_quote": 259.33591}, {"ts": 1767556380000, "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": 1767556440000, "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": 1767556500000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 6103.1, "quote_volume": 480.70404, "trades": 8, "taker_buy_volume": 5494.3, "taker_buy_quote": 432.79148}, {"ts": 1767556560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556680000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 14701.7, "quote_volume": 1155.73211, "trades": 18, "taker_buy_volume": 1147.9, "taker_buy_quote": 90.22494}, {"ts": 1767556740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3002.7, "quote_volume": 236.0201, "trades": 5, "taker_buy_volume": 78.8, "taker_buy_quote": 6.20156}, {"ts": 1767556800000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 5353.6, "quote_volume": 421.03318, "trades": 8, "taker_buy_volume": 5023.7, "taker_buy_quote": 395.11694}, {"ts": 1767556860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 876.0, "quote_volume": 68.766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556920000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 441.0, "quote_volume": 34.62435, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 34.62435}, {"ts": 1767556980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 222.6, "quote_volume": 17.4741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557040000, "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": 1767557100000, "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": 1767557160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 20529.5, "quote_volume": 1615.65252, "trades": 12, "taker_buy_volume": 18760.5, "taker_buy_quote": 1476.43222}, {"ts": 1767557220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 544.6, "quote_volume": 42.86002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557280000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3406.1, "quote_volume": 267.93789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3263.2, "quote_volume": 256.81384, "trades": 4, "taker_buy_volume": 2673.2, "taker_buy_quote": 210.38084}, {"ts": 1767557400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1983.0, "quote_volume": 156.2604, "trades": 4, "taker_buy_volume": 1983.0, "taker_buy_quote": 156.2604}, {"ts": 1767557460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3935.1, "quote_volume": 310.47939, "trades": 6, "taker_buy_volume": 3935.1, "taker_buy_quote": 310.47939}, {"ts": 1767557520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1532.3, "quote_volume": 121.0517, "trades": 4, "taker_buy_volume": 1532.3, "taker_buy_quote": 121.0517}, {"ts": 1767557580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 750.1, "quote_volume": 59.33291, "trades": 3, "taker_buy_volume": 750.1, "taker_buy_quote": 59.33291}, {"ts": 1767557640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557820000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 8106.3, "quote_volume": 640.99074, "trades": 7, "taker_buy_volume": 144.7, "taker_buy_quote": 11.44577}, {"ts": 1767557880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 540.8, "quote_volume": 42.66912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 6892.8, "quote_volume": 542.97475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4101.9, "quote_volume": 323.21386, "trades": 8, "taker_buy_volume": 3819.9, "taker_buy_quote": 301.00812}, {"ts": 1767558120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558180000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1175.8, "quote_volume": 92.86917, "trades": 2, "taker_buy_volume": 1175.8, "taker_buy_quote": 92.86917}, {"ts": 1767558240000, "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": 1767558300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.3, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.0337}, {"ts": 1767558360000, "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": 1767558420000, "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": 1767558480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 427.1, "quote_volume": 33.78361, "trades": 2, "taker_buy_volume": 427.1, "taker_buy_quote": 33.78361}, {"ts": 1767558540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 24028.9, "quote_volume": 1903.11634, "trades": 21, "taker_buy_volume": 17404.0, "taker_buy_quote": 1378.20023}, {"ts": 1767558660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.7, "quote_volume": 15.00527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.7, "quote_volume": 15.00527, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 15.00527}, {"ts": 1767558840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 360.0, "quote_volume": 28.4995, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 18.612}, {"ts": 1767559020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 90.2, "quote_volume": 7.13482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 152.0, "quote_volume": 12.0384, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 12.0384}, {"ts": 1767559500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.7, "quote_volume": 15.00527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1399.9, "quote_volume": 110.5921, "trades": 3, "taker_buy_volume": 189.9, "taker_buy_quote": 15.0021}, {"ts": 1767559920000, "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": 1767559980000, "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": 1767560040000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3824.5, "quote_volume": 302.07159, "trades": 8, "taker_buy_volume": 2482.5, "taker_buy_quote": 196.1175}, {"ts": 1767560100000, "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": 1767560160000, "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": 1767560220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 189.9, "quote_volume": 15.0021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560280000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 306.0, "quote_volume": 24.13942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2637.5, "quote_volume": 207.835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 299.4, "quote_volume": 23.59272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3522.1, "quote_volume": 277.44594, "trades": 7, "taker_buy_volume": 1652.9, "taker_buy_quote": 130.24852}, {"ts": 1767560520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 15.01928}, {"ts": 1767560640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.5, "quote_volume": 15.03045, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 15.03045}, {"ts": 1767561000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 627.8, "quote_volume": 49.53342, "trades": 2, "taker_buy_volume": 627.8, "taker_buy_quote": 49.53342}, {"ts": 1767561120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.3, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.0337}, {"ts": 1767561180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 9759.4, "quote_volume": 772.82347, "trades": 6, "taker_buy_volume": 9759.4, "taker_buy_quote": 772.82347}, {"ts": 1767561240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 385.0, "quote_volume": 30.492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561300000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 191.0, "quote_volume": 15.10798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.7, "quote_volume": 15.00527, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 15.00527}, {"ts": 1767561420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.8, "quote_volume": 15.03216, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 15.03216}, {"ts": 1767561600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1320.0, "quote_volume": 104.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 630.5, "quote_volume": 49.99865, "trades": 1, "taker_buy_volume": 630.5, "taker_buy_quote": 49.99865}, {"ts": 1767562080000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 267.5, "quote_volume": 21.21275, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 15.03528}, {"ts": 1767562140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 10102.4, "quote_volume": 800.24771, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2990.4, "quote_volume": 235.66254, "trades": 7, "taker_buy_volume": 636.0, "taker_buy_quote": 50.1168}, {"ts": 1767562320000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 382.4, "quote_volume": 30.13296, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 15.00352}, {"ts": 1767562380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562440000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 766.1, "quote_volume": 60.38771, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767562500000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 229.0, "quote_volume": 18.06423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3692.9, "quote_volume": 291.00052, "trades": 4, "taker_buy_volume": 2482.5, "taker_buy_quote": 195.621}, {"ts": 1767562740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 562.0, "quote_volume": 44.2294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562800000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 4671.8, "quote_volume": 367.35994, "trades": 12, "taker_buy_volume": 85.6, "taker_buy_quote": 6.72816}, {"ts": 1767562860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 852.0, "quote_volume": 66.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1873.5, "quote_volume": 146.8824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562980000, "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": 1767563040000, "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": 1767563100000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1337.4, "quote_volume": 104.8708, "trades": 3, "taker_buy_volume": 186.4, "taker_buy_quote": 14.6324}, {"ts": 1767563160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 320.3, "quote_volume": 25.11152, "trades": 2, "taker_buy_volume": 320.3, "taker_buy_quote": 25.11152}, {"ts": 1767563220000, "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": 1767563280000, "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": 1767563340000, "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": 1767563400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 981.9, "quote_volume": 76.98096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "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": 1767563520000, "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": 1767563580000, "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": 1767563640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.3, "quote_volume": 15.03618, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 15.03618}, {"ts": 1767563700000, "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": 1767563760000, "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": 1767563820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0317}, {"ts": 1767563880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2760.9, "quote_volume": 217.28283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 6278.2, "quote_volume": 494.09434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 267.4, "quote_volume": 21.04438, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 21.04438}, {"ts": 1767564120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 269.0, "quote_volume": 21.1703, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767564180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5314.2, "quote_volume": 418.75896, "trades": 6, "taker_buy_volume": 5314.2, "taker_buy_quote": 418.75896}, {"ts": 1767564360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 66.7, "quote_volume": 5.24929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 175.1, "quote_volume": 13.78037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 15.01928}, {"ts": 1767564600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 381.3, "quote_volume": 30.02737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564900000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5095.0, "quote_volume": 400.37109, "trades": 9, "taker_buy_volume": 2482.5, "taker_buy_quote": 195.1245}, {"ts": 1767564960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 154.0, "quote_volume": 12.089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565020000, "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": 1767565080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 190.9, "quote_volume": 15.00474, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.00474}, {"ts": 1767565140000, "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": 1767565200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1698.6, "quote_volume": 133.67982, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0317}, {"ts": 1767565260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 69.0, "quote_volume": 5.4234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 121.9, "quote_volume": 9.58134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 190.9, "quote_volume": 15.00474, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.00474}, {"ts": 1767565680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2333.5, "quote_volume": 183.4131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 190.9, "quote_volume": 15.00474, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.00474}, {"ts": 1767565800000, "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": 1767565860000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5969.2, "quote_volume": 469.17912, "trades": 3, "taker_buy_volume": 190.9, "taker_buy_quote": 15.00474}, {"ts": 1767565920000, "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": 1767565980000, "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": 1767566040000, "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": 1767566100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 387.4, "quote_volume": 30.4109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9855.5, "quote_volume": 773.46804, "trades": 6, "taker_buy_volume": 191.2, "taker_buy_quote": 15.0092}, {"ts": 1767566220000, "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": 1767566280000, "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": 1767566340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 242.0, "quote_volume": 18.997, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 18.997}, {"ts": 1767566400000, "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": 1767566460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767566580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2710.8, "quote_volume": 212.25564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 716.7, "quote_volume": 56.26095, "trades": 3, "taker_buy_volume": 716.7, "taker_buy_quote": 56.26095}, {"ts": 1767566700000, "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": 1767566760000, "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": 1767566820000, "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": 1767566880000, "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": 1767566940000, "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": 1767567000000, "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": 1767567060000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 21864.0, "quote_volume": 1718.04722, "trades": 11, "taker_buy_volume": 21864.0, "taker_buy_quote": 1718.04722}, {"ts": 1767567120000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 437.2, "quote_volume": 34.3202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "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": 1767567240000, "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": 1767567300000, "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": 1767567360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7947.2, "quote_volume": 624.64992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567420000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 313.0, "quote_volume": 24.5859, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 12.1044}, {"ts": 1767567480000, "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": 1767567540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2667.4, "quote_volume": 209.3909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2913.6, "quote_volume": 228.68894, "trades": 7, "taker_buy_volume": 88.0, "taker_buy_quote": 6.908}, {"ts": 1767567660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 10684.5, "quote_volume": 837.6648, "trades": 10, "taker_buy_volume": 1151.0, "taker_buy_quote": 90.2384}, {"ts": 1767567720000, "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": 1767567780000, "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": 1767567840000, "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": 1767567900000, "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": 1767567960000, "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": 1767568020000, "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": 1767568080000, "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": 1767568140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 393.0, "quote_volume": 30.8112, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 30.8112}, {"ts": 1767568200000, "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": 1767568260000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5308.9, "quote_volume": 415.68568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "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": 1767568380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 79.0, "quote_volume": 6.1857, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.1857}, {"ts": 1767568440000, "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": 1767568500000, "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": 1767568560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 89.0, "quote_volume": 6.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568620000, "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": 1767568680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8998.6, "quote_volume": 702.79066, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 76.8, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 5.99808}, {"ts": 1767568800000, "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": 1767568860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.2, "quote_volume": 15.01082, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 15.01082}, {"ts": 1767568920000, "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": 1767568980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.3, "quote_volume": 15.03786, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.03786}, {"ts": 1767569040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1212.1, "quote_volume": 94.66501, "trades": 2, "taker_buy_volume": 1212.1, "taker_buy_quote": 94.66501}, {"ts": 1767569220000, "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": 1767569280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1654.8, "quote_volume": 129.23988, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.22125}, {"ts": 1767569340000, "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": 1767569400000, "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": 1767569460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1470.9, "quote_volume": 114.87729, "trades": 3, "taker_buy_volume": 1470.9, "taker_buy_quote": 114.87729}, {"ts": 1767569520000, "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": 1767569580000, "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": 1767569640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 555.4, "quote_volume": 43.3212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569700000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 86939.1, "quote_volume": 6794.28299, "trades": 21, "taker_buy_volume": 86425.1, "taker_buy_quote": 6754.08819}, {"ts": 1767569760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 427.3, "quote_volume": 33.41486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "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": 1767569880000, "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": 1767569940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 191.9, "quote_volume": 15.00658, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.00658}, {"ts": 1767570000000, "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": 1767570060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7963.4, "quote_volume": 622.73788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570120000, "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": 1767570180000, "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": 1767570240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 190.0, "quote_volume": 14.858, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 14.858}, {"ts": 1767570300000, "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": 1767570360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570420000, "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": 1767570480000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3696.1, "quote_volume": 287.85799, "trades": 9, "taker_buy_volume": 2310.6, "taker_buy_quote": 179.99574}, {"ts": 1767570540000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 27476.6, "quote_volume": 2136.841, "trades": 12, "taker_buy_volume": 1906.0, "taker_buy_quote": 148.35611}, {"ts": 1767570600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 742.4, "quote_volume": 57.778, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1767570660000, "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": 1767570720000, "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": 1767570780000, "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": 1767570840000, "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": 1767570900000, "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": 1767570960000, "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": 1767571020000, "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": 1767571080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.8, "quote_volume": 15.0384, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.0384}, {"ts": 1767571140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2822.8, "quote_volume": 220.46068, "trades": 5, "taker_buy_volume": 192.5, "taker_buy_quote": 15.03425}, {"ts": 1767571200000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9378.7, "quote_volume": 732.21904, "trades": 10, "taker_buy_volume": 2381.9, "taker_buy_quote": 185.7882}, {"ts": 1767571260000, "open": 0.0779, "high": 0.0786, "low": 0.0779, "close": 0.0784, "volume": 17132.8, "quote_volume": 1341.32312, "trades": 24, "taker_buy_volume": 6339.5, "taker_buy_quote": 496.24437}, {"ts": 1767571320000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 5602.5, "quote_volume": 439.28532, "trades": 13, "taker_buy_volume": 3702.3, "taker_buy_quote": 290.3439}, {"ts": 1767571380000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 8889.3, "quote_volume": 697.21068, "trades": 14, "taker_buy_volume": 4410.1, "taker_buy_quote": 346.09085}, {"ts": 1767571440000, "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 9597.5, "quote_volume": 752.70133, "trades": 12, "taker_buy_volume": 8194.4, "taker_buy_quote": 642.71746}, {"ts": 1767571500000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 12671.4, "quote_volume": 991.08853, "trades": 14, "taker_buy_volume": 1621.3, "taker_buy_quote": 126.94779}, {"ts": 1767571560000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 932.2, "quote_volume": 72.85962, "trades": 4, "taker_buy_volume": 547.8, "taker_buy_quote": 42.81875}, {"ts": 1767571620000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 770.8, "quote_volume": 60.15819, "trades": 5, "taker_buy_volume": 165.6, "taker_buy_quote": 12.93336}, {"ts": 1767571680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767571800000, "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": 1767571860000, "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": 1767571920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 384.8, "quote_volume": 30.05288, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 15.03425}, {"ts": 1767571980000, "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": 1767572040000, "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": 1767572100000, "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": 1767572160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 934.2, "quote_volume": 72.96102, "trades": 2, "taker_buy_volume": 934.2, "taker_buy_quote": 72.96102}, {"ts": 1767572220000, "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": 1767572280000, "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": 1767572340000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4233.6, "quote_volume": 330.74996, "trades": 6, "taker_buy_volume": 4135.6, "taker_buy_quote": 323.09616}, {"ts": 1767572400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4155.5, "quote_volume": 324.9601, "trades": 8, "taker_buy_volume": 2944.8, "taker_buy_quote": 230.28336}, {"ts": 1767572460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 548.2, "quote_volume": 42.86924, "trades": 3, "taker_buy_volume": 548.2, "taker_buy_quote": 42.86924}, {"ts": 1767572520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3223.7, "quote_volume": 251.77097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1212.4, "quote_volume": 94.5672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572700000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1351.6, "quote_volume": 105.17374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3643.4, "quote_volume": 283.82086, "trades": 5, "taker_buy_volume": 3643.4, "taker_buy_quote": 283.82086}, {"ts": 1767572880000, "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": 1767572940000, "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": 1767573000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2209.4, "quote_volume": 172.11226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 66.0, "quote_volume": 5.1348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4881.2, "quote_volume": 379.75736, "trades": 7, "taker_buy_volume": 1839.6, "taker_buy_quote": 143.12088}, {"ts": 1767573180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573240000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1407.9, "quote_volume": 109.51512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.9, "quote_volume": 15.00762, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1767573360000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1672.5, "quote_volume": 130.30184, "trades": 4, "taker_buy_volume": 1672.5, "taker_buy_quote": 130.30184}, {"ts": 1767573420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1710.0, "quote_volume": 133.209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573480000, "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": 1767573540000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 64.0, "quote_volume": 4.99321, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 4.99321}, {"ts": 1767573600000, "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": 1767573660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 384.9, "quote_volume": 30.0222, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767573720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6499.8, "quote_volume": 507.63438, "trades": 7, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1767573780000, "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": 1767573840000, "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": 1767573900000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7770.9, "quote_volume": 608.26021, "trades": 7, "taker_buy_volume": 2012.6, "taker_buy_quote": 157.40452}, {"ts": 1767573960000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3131.6, "quote_volume": 244.78181, "trades": 8, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767574020000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 1153.0, "quote_volume": 90.3376, "trades": 3, "taker_buy_volume": 1153.0, "taker_buy_quote": 90.3376}, {"ts": 1767574080000, "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": 1767574140000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 2554.5, "quote_volume": 200.52215, "trades": 7, "taker_buy_volume": 2554.5, "taker_buy_quote": 200.52215}, {"ts": 1767574200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574260000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 543.5, "quote_volume": 42.62645, "trades": 4, "taker_buy_volume": 352.0, "taker_buy_quote": 27.61285}, {"ts": 1767574320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 540.3, "quote_volume": 42.30549, "trades": 2, "taker_buy_volume": 540.3, "taker_buy_quote": 42.30549}, {"ts": 1767574440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "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": 1767574560000, "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": 1767574620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 78.1, "quote_volume": 6.11523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574680000, "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": 1767574740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2624.6, "quote_volume": 205.50618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 3599.8, "quote_volume": 281.75336, "trades": 8, "taker_buy_volume": 68.5, "taker_buy_quote": 5.3704}, {"ts": 1767574860000, "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": 1767574920000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1403.9, "quote_volume": 109.80418, "trades": 3, "taker_buy_volume": 1403.9, "taker_buy_quote": 109.80418}, {"ts": 1767574980000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2809.3, "quote_volume": 220.06451, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 90.53282}, {"ts": 1767575040000, "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": 1767575100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 420.8, "quote_volume": 32.94864, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767575220000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 13867.5, "quote_volume": 1088.25731, "trades": 16, "taker_buy_volume": 6606.6, "taker_buy_quote": 518.29786}, {"ts": 1767575280000, "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": 1767575340000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 578.0, "quote_volume": 45.41165, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 45.41165}, {"ts": 1767575400000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2478.8, "quote_volume": 194.35705, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.66}, {"ts": 1767575460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767575520000, "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": 1767575580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1211.5, "quote_volume": 95.10275, "trades": 2, "taker_buy_volume": 1211.5, "taker_buy_quote": 95.10275}, {"ts": 1767575640000, "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": 1767575700000, "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": 1767575760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 272.2, "quote_volume": 21.3677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575820000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 22723.1, "quote_volume": 1782.88565, "trades": 16, "taker_buy_volume": 132.0, "taker_buy_quote": 10.3752}, {"ts": 1767575880000, "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": 1767575940000, "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": 1767576000000, "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": 1767576060000, "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": 1767576120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 193.0, "quote_volume": 15.11534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576180000, "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": 1767576240000, "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": 1767576300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767576360000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 54097.2, "quote_volume": 4231.78241, "trades": 36, "taker_buy_volume": 9295.5, "taker_buy_quote": 726.93462}, {"ts": 1767576420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 893.0, "quote_volume": 70.0112, "trades": 1, "taker_buy_volume": 893.0, "taker_buy_quote": 70.0112}, {"ts": 1767576480000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8356.2, "quote_volume": 654.55785, "trades": 9, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767576540000, "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": 1767576600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5047.7, "quote_volume": 395.73968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 740.8, "quote_volume": 58.07872, "trades": 2, "taker_buy_volume": 740.8, "taker_buy_quote": 58.07872}, {"ts": 1767576720000, "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": 1767576780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1211.5, "quote_volume": 95.10275, "trades": 2, "taker_buy_volume": 1211.5, "taker_buy_quote": 95.10275}, {"ts": 1767576840000, "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": 1767576900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1555.3, "quote_volume": 122.24658, "trades": 3, "taker_buy_volume": 1555.3, "taker_buy_quote": 122.24658}, {"ts": 1767576960000, "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": 1767577020000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 6993.9, "quote_volume": 550.59612, "trades": 11, "taker_buy_volume": 6536.8, "taker_buy_quote": 514.60329}, {"ts": 1767577080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.7, "quote_volume": 15.00809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.7, "quote_volume": 15.00809, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.00809}, {"ts": 1767577260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 388.2, "quote_volume": 30.55134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 486.8, "quote_volume": 38.31116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577380000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4701.4, "quote_volume": 370.41208, "trades": 15, "taker_buy_volume": 1636.5, "taker_buy_quote": 128.9562}, {"ts": 1767577440000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 435.7, "quote_volume": 34.35095, "trades": 4, "taker_buy_volume": 177.9, "taker_buy_quote": 14.03631}, {"ts": 1767577500000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 641.1, "quote_volume": 50.49976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577560000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2503.7, "quote_volume": 197.24517, "trades": 8, "taker_buy_volume": 2039.8, "taker_buy_quote": 160.73624}, {"ts": 1767577620000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 716.9, "quote_volume": 56.42963, "trades": 6, "taker_buy_volume": 96.0, "taker_buy_quote": 7.5648}, {"ts": 1767577680000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 4956.2, "quote_volume": 390.6146, "trades": 10, "taker_buy_volume": 4661.6, "taker_buy_quote": 367.42958}, {"ts": 1767577740000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3659.6, "quote_volume": 288.10449, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 320.6, "quote_volume": 25.23122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577860000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3545.7, "quote_volume": 279.29659, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.0}, {"ts": 1767577920000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1334.3, "quote_volume": 104.9775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 472.7, "quote_volume": 37.16992, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 12.3559}, {"ts": 1767578040000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 16679.9, "quote_volume": 1312.19552, "trades": 37, "taker_buy_volume": 8270.0, "taker_buy_quote": 650.92913}, {"ts": 1767578100000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 4860.0, "quote_volume": 382.17908, "trades": 12, "taker_buy_volume": 1974.0, "taker_buy_quote": 155.3538}, {"ts": 1767578160000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 2265.3, "quote_volume": 178.13257, "trades": 9, "taker_buy_volume": 1775.0, "taker_buy_quote": 139.64402}, {"ts": 1767578220000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 842.0, "quote_volume": 66.1266, "trades": 6, "taker_buy_volume": 296.0, "taker_buy_quote": 23.2656}, {"ts": 1767578280000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3796.6, "quote_volume": 298.36045, "trades": 15, "taker_buy_volume": 3273.5, "taker_buy_quote": 257.2971}, {"ts": 1767578340000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 864.4, "quote_volume": 67.91214, "trades": 5, "taker_buy_volume": 567.4, "taker_buy_quote": 44.59764}, {"ts": 1767578400000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 6547.8, "quote_volume": 514.73264, "trades": 11, "taker_buy_volume": 6047.3, "taker_buy_quote": 475.41338}, {"ts": 1767578460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 554.2, "quote_volume": 43.56012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 336.8, "quote_volume": 26.47248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578580000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4251.4, "quote_volume": 334.52297, "trades": 10, "taker_buy_volume": 3629.3, "taker_buy_quote": 285.62591}, {"ts": 1767578640000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1542.0, "quote_volume": 121.32228, "trades": 3, "taker_buy_volume": 1020.0, "taker_buy_quote": 80.274}, {"ts": 1767578700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 441.4, "quote_volume": 34.69404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578760000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6711.8, "quote_volume": 527.30898, "trades": 11, "taker_buy_volume": 4676.3, "taker_buy_quote": 367.48405}, {"ts": 1767578820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2448.3, "quote_volume": 192.19155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 800.7, "quote_volume": 62.77488, "trades": 4, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767578940000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2512.2, "quote_volume": 196.87226, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579000000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1529.0, "quote_volume": 119.82654, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 15.00576}, {"ts": 1767579060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 311.1, "quote_volume": 24.39024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 661.0, "quote_volume": 51.8224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 410.5, "quote_volume": 32.1832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4895.2, "quote_volume": 383.78368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 477.5, "quote_volume": 37.38825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 566.4, "quote_volume": 44.34912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 496.5, "quote_volume": 38.87595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 852.0, "quote_volume": 66.7968, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 66.7968}, {"ts": 1767579540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1732.4, "quote_volume": 135.82016, "trades": 4, "taker_buy_volume": 1732.4, "taker_buy_quote": 135.82016}, {"ts": 1767579600000, "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": 1767579660000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 383.2, "quote_volume": 30.02371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 512.3, "quote_volume": 40.11309, "trades": 2, "taker_buy_volume": 512.3, "taker_buy_quote": 40.11309}, {"ts": 1767579780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579840000, "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": 1767579900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2726.7, "quote_volume": 212.95527, "trades": 3, "taker_buy_volume": 2482.5, "taker_buy_quote": 193.88325}, {"ts": 1767579960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 248.1, "quote_volume": 19.3518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2474.1, "quote_volume": 193.22721, "trades": 4, "taker_buy_volume": 2474.1, "taker_buy_quote": 193.22721}, {"ts": 1767580080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 369.5, "quote_volume": 28.85795, "trades": 2, "taker_buy_volume": 369.5, "taker_buy_quote": 28.85795}, {"ts": 1767580140000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4481.0, "quote_volume": 349.75325, "trades": 7, "taker_buy_volume": 2197.5, "taker_buy_quote": 171.4119}, {"ts": 1767580200000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1129.6, "quote_volume": 88.01508, "trades": 3, "taker_buy_volume": 744.6, "taker_buy_quote": 58.00434}, {"ts": 1767580260000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 16282.0, "quote_volume": 1267.93334, "trades": 21, "taker_buy_volume": 9135.6, "taker_buy_quote": 711.67589}, {"ts": 1767580320000, "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": 1767580380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.8, "quote_volume": 15.0384, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.0384}, {"ts": 1767580440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2675.0, "quote_volume": 208.65, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.075}, {"ts": 1767580500000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4065.5, "quote_volume": 317.20566, "trades": 8, "taker_buy_volume": 1159.0, "taker_buy_quote": 90.49866}, {"ts": 1767580560000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10353.9, "quote_volume": 808.78159, "trades": 13, "taker_buy_volume": 10353.9, "taker_buy_quote": 808.78159}, {"ts": 1767580620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 207.0, "quote_volume": 16.146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2021.1, "quote_volume": 157.6458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767580800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "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": 1767580920000, "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": 1767580980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4636.2, "quote_volume": 361.33683, "trades": 7, "taker_buy_volume": 4443.6, "taker_buy_quote": 346.33329}, {"ts": 1767581040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 182.9, "quote_volume": 14.2662, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 14.2662}, {"ts": 1767581100000, "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": 1767581160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767581220000, "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": 1767581280000, "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": 1767581340000, "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": 1767581400000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9487.2, "quote_volume": 741.72879, "trades": 12, "taker_buy_volume": 6020.3, "taker_buy_quote": 470.65684}, {"ts": 1767581460000, "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": 1767581520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5232.5, "quote_volume": 409.1815, "trades": 5, "taker_buy_volume": 4683.4, "taker_buy_quote": 366.24188}, {"ts": 1767581580000, "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": 1767581640000, "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": 1767581700000, "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": 1767581760000, "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": 1767581820000, "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": 1767581880000, "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": 1767581940000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2579.1, "quote_volume": 201.66441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 474.9, "quote_volume": 37.13718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 358.0, "quote_volume": 28.01221, "trades": 3, "taker_buy_volume": 358.0, "taker_buy_quote": 28.01221}, {"ts": 1767582120000, "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": 1767582180000, "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": 1767582240000, "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": 1767582300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1277.1, "quote_volume": 99.99693, "trades": 2, "taker_buy_volume": 1277.1, "taker_buy_quote": 99.99693}, {"ts": 1767582360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1646.8, "quote_volume": 128.94444, "trades": 5, "taker_buy_volume": 1646.8, "taker_buy_quote": 128.94444}, {"ts": 1767582420000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 733.5, "quote_volume": 57.41386, "trades": 3, "taker_buy_volume": 541.6, "taker_buy_quote": 42.40728}, {"ts": 1767582480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 94.0, "quote_volume": 7.3414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 829.5, "quote_volume": 64.78395, "trades": 2, "taker_buy_volume": 731.3, "taker_buy_quote": 57.11453}, {"ts": 1767582600000, "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": 1767582660000, "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": 1767582720000, "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": 1767582780000, "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": 1767582840000, "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": 1767582900000, "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": 1767582960000, "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": 1767583020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 27990.0, "quote_volume": 2183.22, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2639.8, "quote_volume": 205.64042, "trades": 7, "taker_buy_volume": 192.6, "taker_buy_quote": 15.00354}, {"ts": 1767583140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1410.4, "quote_volume": 110.0112, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767583200000, "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": 1767583260000, "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": 1767583320000, "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": 1767583380000, "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": 1767583440000, "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": 1767583500000, "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": 1767583560000, "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": 1767583620000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1159.0, "quote_volume": 90.48584, "trades": 4, "taker_buy_volume": 1159.0, "taker_buy_quote": 90.48584}, {"ts": 1767583680000, "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": 1767583740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1212.5, "quote_volume": 94.575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1351.4, "quote_volume": 105.48016, "trades": 6, "taker_buy_volume": 1159.0, "taker_buy_quote": 90.47296}, {"ts": 1767583860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 965.0, "quote_volume": 75.34726, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 75.34726}, {"ts": 1767583920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2560.0, "quote_volume": 199.7705, "trades": 3, "taker_buy_volume": 2367.5, "taker_buy_quote": 184.7555}, {"ts": 1767583980000, "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": 1767584040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 31109.8, "quote_volume": 2429.76998, "trades": 8, "taker_buy_volume": 31109.8, "taker_buy_quote": 2429.76998}, {"ts": 1767584100000, "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": 1767584160000, "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": 1767584220000, "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": 1767584280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6211.3, "quote_volume": 485.10253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "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": 1767584400000, "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": 1767584460000, "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": 1767584520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2201.0, "quote_volume": 171.8981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "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": 1767584640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 159.0, "quote_volume": 12.4179, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 12.4179}, {"ts": 1767584700000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 480.0, "quote_volume": 37.49279, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 37.49279}, {"ts": 1767584760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 855.3, "quote_volume": 66.79893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 275.0, "quote_volume": 21.4775, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 21.4775}, {"ts": 1767584880000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1897.0, "quote_volume": 148.32617, "trades": 4, "taker_buy_volume": 1897.0, "taker_buy_quote": 148.32617}, {"ts": 1767584940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2138.4, "quote_volume": 167.22288, "trades": 4, "taker_buy_volume": 2138.4, "taker_buy_quote": 167.22288}, {"ts": 1767585000000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3199.0, "quote_volume": 250.63615, "trades": 4, "taker_buy_volume": 3199.0, "taker_buy_quote": 250.63615}, {"ts": 1767585060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 436.0, "quote_volume": 34.1824, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 34.1824}, {"ts": 1767585120000, "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": 1767585180000, "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": 1767585240000, "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": 1767585300000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6382.0, "quote_volume": 501.14884, "trades": 8, "taker_buy_volume": 6382.0, "taker_buy_quote": 501.14884}, {"ts": 1767585360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2490.2, "quote_volume": 195.4807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 980.4, "quote_volume": 76.9614, "trades": 2, "taker_buy_volume": 980.4, "taker_buy_quote": 76.9614}, {"ts": 1767585480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 975.0, "quote_volume": 76.5375, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 76.5375}, {"ts": 1767585540000, "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": 1767585600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2614.1, "quote_volume": 205.20685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 72.8, "quote_volume": 5.70752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "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": 1767585780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 118.6, "quote_volume": 9.29824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1108.4, "quote_volume": 86.91622, "trades": 3, "taker_buy_volume": 1108.4, "taker_buy_quote": 86.91622}, {"ts": 1767585900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 539.6, "quote_volume": 42.25068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2427.3, "quote_volume": 189.808, "trades": 7, "taker_buy_volume": 741.4, "taker_buy_quote": 57.97748}, {"ts": 1767586080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2392.9, "quote_volume": 187.12478, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767586140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0336}, {"ts": 1767586200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1654.3, "quote_volume": 129.53169, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.51375}, {"ts": 1767586260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 191.9, "quote_volume": 15.00658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 80.7, "quote_volume": 6.30267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586380000, "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": 1767586440000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1847.0, "quote_volume": 144.08521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767586560000, "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": 1767586620000, "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": 1767586680000, "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": 1767586740000, "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": 1767586800000, "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": 1767586860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1556.0, "quote_volume": 121.368, "trades": 4, "taker_buy_volume": 1363.5, "taker_buy_quote": 106.353}, {"ts": 1767586920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767587040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2206.6, "quote_volume": 172.1148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3420.7, "quote_volume": 266.47253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587160000, "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 20681.1, "quote_volume": 1601.75302, "trades": 26, "taker_buy_volume": 7111.1, "taker_buy_quote": 550.68832}, {"ts": 1767587220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2492.2, "quote_volume": 192.89628, "trades": 4, "taker_buy_volume": 2298.3, "taker_buy_quote": 177.88842}, {"ts": 1767587280000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 19777.7, "quote_volume": 1532.62978, "trades": 17, "taker_buy_volume": 18121.5, "taker_buy_quote": 1404.27428}, {"ts": 1767587340000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4655.0, "quote_volume": 360.4393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587400000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4635.0, "quote_volume": 358.32564, "trades": 7, "taker_buy_volume": 2058.0, "taker_buy_quote": 159.12354}, {"ts": 1767587460000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5780.0, "quote_volume": 445.70138, "trades": 11, "taker_buy_volume": 3196.8, "taker_buy_quote": 246.53666}, {"ts": 1767587520000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 389.0, "quote_volume": 30.08915, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 30.08915}, {"ts": 1767587580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 9817.3, "quote_volume": 760.84075, "trades": 4, "taker_buy_volume": 9817.3, "taker_buy_quote": 760.84075}, {"ts": 1767587640000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 8370.3, "quote_volume": 650.08534, "trades": 13, "taker_buy_volume": 8370.3, "taker_buy_quote": 650.08534}, {"ts": 1767587700000, "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": 1767587760000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3464.2, "quote_volume": 269.22531, "trades": 6, "taker_buy_volume": 415.0, "taker_buy_quote": 32.28315}, {"ts": 1767587820000, "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": 1767587880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3232.4, "quote_volume": 251.15748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587940000, "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": 1767588000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 924.7, "quote_volume": 71.75672, "trades": 2, "taker_buy_volume": 731.3, "taker_buy_quote": 56.74888}, {"ts": 1767588060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 888.2, "quote_volume": 68.92432, "trades": 2, "taker_buy_volume": 888.2, "taker_buy_quote": 68.92432}, {"ts": 1767588120000, "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": 1767588180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.5, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 386.8, "quote_volume": 30.01568, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 15.00784}, {"ts": 1767588300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 164.9, "quote_volume": 12.79624, "trades": 1, "taker_buy_volume": 164.9, "taker_buy_quote": 12.79624}, {"ts": 1767588360000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1163.5, "quote_volume": 90.4011, "trades": 4, "taker_buy_volume": 1163.5, "taker_buy_quote": 90.4011}, {"ts": 1767588420000, "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": 1767588480000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1737.0, "quote_volume": 134.81817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588540000, "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": 1767588600000, "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": 1767588660000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6484.8, "quote_volume": 503.23979, "trades": 8, "taker_buy_volume": 193.1, "taker_buy_quote": 15.00387}, {"ts": 1767588720000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 522.4, "quote_volume": 40.63612, "trades": 4, "taker_buy_volume": 456.4, "taker_buy_quote": 35.50792}, {"ts": 1767588780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4184.3, "quote_volume": 325.03281, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.63625}, {"ts": 1767589200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 479.8, "quote_volume": 37.23248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.6, "quote_volume": 15.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1459.2, "quote_volume": 112.94208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3523.1, "quote_volume": 272.33563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 715.2, "quote_volume": 55.35648, "trades": 2, "taker_buy_volume": 715.2, "taker_buy_quote": 55.35648}, {"ts": 1767589560000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 914.4, "quote_volume": 70.91344, "trades": 4, "taker_buy_volume": 668.4, "taker_buy_quote": 51.84844}, {"ts": 1767589620000, "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": 1767589680000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 277.5, "quote_volume": 21.49788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.6, "quote_volume": 15.004, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 15.004}, {"ts": 1767589860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.8, "quote_volume": 15.0195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.6, "quote_volume": 15.004, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 15.004}, {"ts": 1767589980000, "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": 1767590040000, "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": 1767590100000, "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": 1767590160000, "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": 1767590220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 349.2, "quote_volume": 27.063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.8, "quote_volume": 15.03888, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 15.03888}, {"ts": 1767590340000, "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": 1767590400000, "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": 1767590460000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 271.8, "quote_volume": 21.12669, "trades": 2, "taker_buy_volume": 271.8, "taker_buy_quote": 21.12669}, {"ts": 1767590520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 66.0, "quote_volume": 5.1282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590880000, "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": 1767590940000, "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": 1767591000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3430.1, "quote_volume": 266.51877, "trades": 4, "taker_buy_volume": 3430.1, "taker_buy_quote": 266.51877}, {"ts": 1767591120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.3, "quote_volume": 15.03874, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.03874}, {"ts": 1767591180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 386.2, "quote_volume": 30.08498, "trades": 2, "taker_buy_volume": 386.2, "taker_buy_quote": 30.08498}, {"ts": 1767591240000, "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": 1767591300000, "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": 1767591360000, "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": 1767591420000, "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": 1767591480000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2595.3, "quote_volume": 202.15458, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0347}, {"ts": 1767591540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1659.0, "quote_volume": 129.2168, "trades": 3, "taker_buy_volume": 1659.0, "taker_buy_quote": 129.2168}, {"ts": 1767591660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 385.9, "quote_volume": 30.02302, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1767591720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 366.5, "quote_volume": 28.5137, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 13.50608}, {"ts": 1767591900000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 966.6, "quote_volume": 75.15, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1767591960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 131.7, "quote_volume": 10.23309, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.23309}, {"ts": 1767592020000, "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": 1767592080000, "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": 1767592140000, "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": 1767592200000, "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": 1767592260000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2564.1, "quote_volume": 198.73709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592320000, "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": 1767592380000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 258.5, "quote_volume": 20.00144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6054.9, "quote_volume": 468.04377, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 15.01166}, {"ts": 1767592500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 93.0, "quote_volume": 7.1982, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 7.1982}, {"ts": 1767592620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 271.9, "quote_volume": 21.01787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 88648.6, "quote_volume": 6842.84305, "trades": 24, "taker_buy_volume": 4064.4, "taker_buy_quote": 313.50396}, {"ts": 1767592800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 15.0154}, {"ts": 1767592860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592920000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6956.9, "quote_volume": 537.0662, "trades": 6, "taker_buy_volume": 731.3, "taker_buy_quote": 56.45636}, {"ts": 1767592980000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 108936.4, "quote_volume": 8392.10986, "trades": 42, "taker_buy_volume": 48320.9, "taker_buy_quote": 3721.17628}, {"ts": 1767593040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2373.2, "quote_volume": 183.21104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.00768}, {"ts": 1767593220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3378.6, "quote_volume": 260.81806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11859.3, "quote_volume": 914.35203, "trades": 11, "taker_buy_volume": 2470.4, "taker_buy_quote": 190.46784}, {"ts": 1767593400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.8, "quote_volume": 15.03856, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 15.03856}, {"ts": 1767593460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8129.5, "quote_volume": 627.5974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1228.3, "quote_volume": 94.92036, "trades": 3, "taker_buy_volume": 1228.3, "taker_buy_quote": 94.92036}, {"ts": 1767593880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1982.5, "quote_volume": 153.049, "trades": 4, "taker_buy_volume": 1788.0, "taker_buy_quote": 138.0336}, {"ts": 1767594060000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 673.3, "quote_volume": 51.86357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594120000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1172.7, "quote_volume": 90.43946, "trades": 5, "taker_buy_volume": 928.4, "taker_buy_quote": 71.60393}, {"ts": 1767594180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6667.2, "quote_volume": 514.04112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4676.7, "quote_volume": 360.57357, "trades": 4, "taker_buy_volume": 4676.7, "taker_buy_quote": 360.57357}, {"ts": 1767594420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.7, "quote_volume": 9.99987, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1767594480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1624.7, "quote_volume": 125.1019, "trades": 2, "taker_buy_volume": 1429.8, "taker_buy_quote": 110.0946}, {"ts": 1767594540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 121.5, "quote_volume": 9.34335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594600000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0767, "volume": 19903.1, "quote_volume": 1526.30579, "trades": 28, "taker_buy_volume": 10988.5, "taker_buy_quote": 843.28376}, {"ts": 1767594660000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 22665.1, "quote_volume": 1738.64034, "trades": 17, "taker_buy_volume": 22534.1, "taker_buy_quote": 1728.60574}, {"ts": 1767594720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4965.9, "quote_volume": 381.38112, "trades": 8, "taker_buy_volume": 4844.1, "taker_buy_quote": 372.02688}, {"ts": 1767594780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2998.7, "quote_volume": 230.30016, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.32}, {"ts": 1767594840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 587.0, "quote_volume": 45.0816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3491.4, "quote_volume": 268.48866, "trades": 3, "taker_buy_volume": 3491.4, "taker_buy_quote": 268.48866}, {"ts": 1767595020000, "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": 1767595080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 566.3, "quote_volume": 43.6051, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 15.0381}, {"ts": 1767595140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 64.9, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5903.9, "quote_volume": 454.6003, "trades": 5, "taker_buy_volume": 3291.3, "taker_buy_quote": 253.4301}, {"ts": 1767595260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595320000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 483.9, "quote_volume": 37.2314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595380000, "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": 1767595440000, "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": 1767595500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1435.4, "quote_volume": 110.38226, "trades": 4, "taker_buy_volume": 1118.7, "taker_buy_quote": 86.02803}, {"ts": 1767595560000, "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": 1767595620000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1198.3, "quote_volume": 92.12511, "trades": 6, "taker_buy_volume": 435.5, "taker_buy_quote": 33.48995}, {"ts": 1767595680000, "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": 1767595740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.015}, {"ts": 1767595800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 756.1, "quote_volume": 58.29531, "trades": 3, "taker_buy_volume": 756.1, "taker_buy_quote": 58.29531}, {"ts": 1767595860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 389.6, "quote_volume": 30.03816, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 15.01908}, {"ts": 1767596160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3203.1, "quote_volume": 246.95901, "trades": 8, "taker_buy_volume": 3203.1, "taker_buy_quote": 246.95901}, {"ts": 1767596280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 3532.6, "quote_volume": 272.25078, "trades": 7, "taker_buy_volume": 2396.8, "taker_buy_quote": 184.79418}, {"ts": 1767596400000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 16166.3, "quote_volume": 1244.61789, "trades": 18, "taker_buy_volume": 1767.7, "taker_buy_quote": 136.14159}, {"ts": 1767596460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 283.0, "quote_volume": 21.7627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 856.9, "quote_volume": 65.9813, "trades": 3, "taker_buy_volume": 856.9, "taker_buy_quote": 65.9813}, {"ts": 1767596580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596760000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4142.2, "quote_volume": 318.9398, "trades": 7, "taker_buy_volume": 3851.2, "taker_buy_quote": 296.5424}, {"ts": 1767596820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 67.9, "quote_volume": 5.22151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.015}, {"ts": 1767596940000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 740.0, "quote_volume": 56.9255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767597060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 195.0, "quote_volume": 15.0345, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.0345}, {"ts": 1767597180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.8, "quote_volume": 15.03856, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 15.03856}, {"ts": 1767597360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 504.1, "quote_volume": 38.91652, "trades": 3, "taker_buy_volume": 504.1, "taker_buy_quote": 38.91652}, {"ts": 1767597600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 75.8, "quote_volume": 5.85176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 149.0, "quote_volume": 11.5028, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 11.5028}, {"ts": 1767597900000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 838.8, "quote_volume": 64.8198, "trades": 3, "taker_buy_volume": 838.8, "taker_buy_quote": 64.8198}, {"ts": 1767597960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.5, "quote_volume": 15.03485, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 15.03485}, {"ts": 1767598140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.3, "quote_volume": 15.03882, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 15.03882}, {"ts": 1767598260000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 2798.8, "quote_volume": 216.92338, "trades": 6, "taker_buy_volume": 636.8, "taker_buy_quote": 49.39628}, {"ts": 1767598320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5567.6, "quote_volume": 431.489, "trades": 6, "taker_buy_volume": 5567.6, "taker_buy_quote": 431.489}, {"ts": 1767598380000, "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": 1767598440000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 38267.5, "quote_volume": 2959.91646, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 13146.4, "quote_volume": 1019.00747, "trades": 15, "taker_buy_volume": 13146.4, "taker_buy_quote": 1019.00747}, {"ts": 1767598560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 263.0, "quote_volume": 20.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "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": 1767598680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1718.2, "quote_volume": 133.33232, "trades": 3, "taker_buy_volume": 193.8, "taker_buy_quote": 15.03888}, {"ts": 1767598740000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 577.3, "quote_volume": 44.83687, "trades": 2, "taker_buy_volume": 577.3, "taker_buy_quote": 44.83687}, {"ts": 1767598800000, "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": 1767598860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 393.7, "quote_volume": 30.59049, "trades": 2, "taker_buy_volume": 393.7, "taker_buy_quote": 30.59049}, {"ts": 1767598920000, "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": 1767598980000, "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": 1767599040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 386.5, "quote_volume": 30.03105, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1767599100000, "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": 1767599160000, "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": 1767599220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "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": 1767599340000, "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": 1767599400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.7, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1767599460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.7, "quote_volume": 9.99999, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1767599520000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1057.9, "quote_volume": 82.25518, "trades": 3, "taker_buy_volume": 756.8, "taker_buy_quote": 58.85971}, {"ts": 1767599580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.0, "quote_volume": 9.9584, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 9.9584}, {"ts": 1767599640000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2227.9, "quote_volume": 173.34982, "trades": 8, "taker_buy_volume": 1228.0, "taker_buy_quote": 95.5576}, {"ts": 1767599700000, "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": 1767599760000, "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": 1767599820000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 50958.0, "quote_volume": 3949.72634, "trades": 18, "taker_buy_volume": 6187.7, "taker_buy_quote": 479.61103}, {"ts": 1767599880000, "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": 1767599940000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4827.2, "quote_volume": 374.60372, "trades": 7, "taker_buy_volume": 2344.7, "taker_buy_quote": 181.96172}, {"ts": 1767600000000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1455.2, "quote_volume": 113.18524, "trades": 4, "taker_buy_volume": 1455.2, "taker_buy_quote": 113.18524}, {"ts": 1767600060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2621.7, "quote_volume": 203.70609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 8845.2, "quote_volume": 687.0342, "trades": 10, "taker_buy_volume": 8845.2, "taker_buy_quote": 687.0342}, {"ts": 1767600240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.5, "quote_volume": 15.03495, "trades": 1, "taker_buy_volume": 193.5, "taker_buy_quote": 15.03495}, {"ts": 1767600300000, "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": 1767600360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 253.3, "quote_volume": 19.68141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 251.9, "quote_volume": 19.59782, "trades": 2, "taker_buy_volume": 251.9, "taker_buy_quote": 19.59782}, {"ts": 1767600480000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 54406.8, "quote_volume": 4227.35291, "trades": 6, "taker_buy_volume": 193.4, "taker_buy_quote": 15.00784}, {"ts": 1767600540000, "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": 1767600600000, "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": 1767600660000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1878.9, "quote_volume": 146.03039, "trades": 4, "taker_buy_volume": 1878.9, "taker_buy_quote": 146.03039}, {"ts": 1767600720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 418.0, "quote_volume": 32.54287, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 32.54287}, {"ts": 1767601020000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 696.8, "quote_volume": 54.18578, "trades": 3, "taker_buy_volume": 251.2, "taker_buy_quote": 19.54336}, {"ts": 1767601080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "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": 1767601200000, "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": 1767601260000, "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": 1767601320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1655.7, "quote_volume": 128.64789, "trades": 2, "taker_buy_volume": 1655.7, "taker_buy_quote": 128.64789}, {"ts": 1767601380000, "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": 1767601440000, "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": 1767601500000, "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": 1767601560000, "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": 1767601620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "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": 1767601800000, "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": 1767601860000, "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": 1767601920000, "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": 1767601980000, "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": 1767602040000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 492.0, "quote_volume": 38.11967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.9, "quote_volume": 15.00786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5572.3, "quote_volume": 430.73879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 12710.0, "quote_volume": 981.212, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 33533.3, "quote_volume": 2588.77076, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602400000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 865.2, "quote_volume": 66.65932, "trades": 4, "taker_buy_volume": 194.6, "taker_buy_quote": 15.00366}, {"ts": 1767602460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602520000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 397.8, "quote_volume": 30.69056, "trades": 3, "taker_buy_volume": 201.8, "taker_buy_quote": 15.57896}, {"ts": 1767602580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 327.9, "quote_volume": 25.28109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.7, "quote_volume": 15.01137, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 15.01137}, {"ts": 1767602760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1455.2, "quote_volume": 112.34144, "trades": 2, "taker_buy_volume": 1455.2, "taker_buy_quote": 112.34144}, {"ts": 1767602820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 295.8, "quote_volume": 22.86534, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 22.86534}, {"ts": 1767602940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.8, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 15.00012}, {"ts": 1767603060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 157.0, "quote_volume": 12.1518, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 12.1518}, {"ts": 1767603120000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 566.4, "quote_volume": 43.80757, "trades": 4, "taker_buy_volume": 248.5, "taker_buy_quote": 19.2339}, {"ts": 1767603180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1967.5, "quote_volume": 152.46197, "trades": 6, "taker_buy_volume": 1967.5, "taker_buy_quote": 152.46197}, {"ts": 1767603300000, "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": 1767603360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 132.6, "quote_volume": 10.2765, "trades": 1, "taker_buy_volume": 132.6, "taker_buy_quote": 10.2765}, {"ts": 1767603420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2025.3, "quote_volume": 156.96075, "trades": 4, "taker_buy_volume": 2025.3, "taker_buy_quote": 156.96075}, {"ts": 1767603480000, "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": 1767603540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5288.9, "quote_volume": 409.88975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 38202.4, "quote_volume": 2960.21205, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 720.4, "quote_volume": 55.78529, "trades": 3, "taker_buy_volume": 263.3, "taker_buy_quote": 20.40575}, {"ts": 1767603720000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 791.0, "quote_volume": 61.11049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603780000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 867.0, "quote_volume": 66.77847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9644.9, "quote_volume": 743.62179, "trades": 3, "taker_buy_volume": 9644.9, "taker_buy_quote": 743.62179}, {"ts": 1767603960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 113.0, "quote_volume": 8.7123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.8, "quote_volume": 15.03856, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 15.03856}, {"ts": 1767604140000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 196.0, "quote_volume": 15.13105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2910.1, "quote_volume": 224.65972, "trades": 3, "taker_buy_volume": 2910.1, "taker_buy_quote": 224.65972}, {"ts": 1767604260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 280.0, "quote_volume": 21.644, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 21.644}, {"ts": 1767604380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.3, "quote_volume": 15.01939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2500.0, "quote_volume": 193.25, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 193.25}, {"ts": 1767604560000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 540.7, "quote_volume": 41.83522, "trades": 5, "taker_buy_volume": 239.0, "taker_buy_quote": 18.50307}, {"ts": 1767604620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 250.2, "quote_volume": 19.36548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 248.8, "quote_volume": 19.282, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 19.282}, {"ts": 1767604740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 66.0, "quote_volume": 5.1084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4008.4, "quote_volume": 310.651, "trades": 5, "taker_buy_volume": 4008.4, "taker_buy_quote": 310.651}, {"ts": 1767604980000, "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": 1767605040000, "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": 1767605100000, "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": 1767605160000, "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": 1767605220000, "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": 1767605280000, "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": 1767605340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 21991.8, "quote_volume": 1704.3645, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 635.8, "quote_volume": 49.21071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.2, "quote_volume": 15.01166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1185.0, "quote_volume": 91.482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605700000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8932.9, "quote_volume": 689.72353, "trades": 9, "taker_buy_volume": 8932.9, "taker_buy_quote": 689.72353}, {"ts": 1767605760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 534.4, "quote_volume": 41.30912, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 41.30912}, {"ts": 1767605820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2502.1, "quote_volume": 193.40339, "trades": 7, "taker_buy_volume": 2412.7, "taker_buy_quote": 186.50171}, {"ts": 1767605940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1603.7, "quote_volume": 123.96601, "trades": 5, "taker_buy_volume": 1603.7, "taker_buy_quote": 123.96601}, {"ts": 1767606000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606060000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 446.6, "quote_volume": 34.54199, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 15.33294}, {"ts": 1767606120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 247.1, "quote_volume": 19.12554, "trades": 1, "taker_buy_volume": 247.1, "taker_buy_quote": 19.12554}, {"ts": 1767606180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2655.9, "quote_volume": 205.30089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.2, "quote_volume": 15.01166, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 15.01166}, {"ts": 1767606420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.3, "quote_volume": 15.01939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606600000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1169.0, "quote_volume": 90.14934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 272.5, "quote_volume": 21.037, "trades": 2, "taker_buy_volume": 272.5, "taker_buy_quote": 21.037}, {"ts": 1767606900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 162.3, "quote_volume": 12.51333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 3889.6, "quote_volume": 299.14682, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 79.0, "quote_volume": 6.0751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 174.6, "quote_volume": 13.4209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607500000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 2288.2, "quote_volume": 176.02117, "trades": 4, "taker_buy_volume": 2288.2, "taker_buy_quote": 176.02117}, {"ts": 1767607560000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 1728.2, "quote_volume": 133.17697, "trades": 7, "taker_buy_volume": 430.2, "taker_buy_quote": 33.21144}, {"ts": 1767607620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2746.7, "quote_volume": 211.48897, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767607680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 695.2, "quote_volume": 53.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2677.5, "quote_volume": 206.43525, "trades": 3, "taker_buy_volume": 2677.5, "taker_buy_quote": 206.43525}, {"ts": 1767607800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.8, "quote_volume": 15.03856, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 15.03856}, {"ts": 1767608100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 135.5, "quote_volume": 10.4606, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 10.4606}, {"ts": 1767608220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1521.4, "quote_volume": 117.45208, "trades": 2, "taker_buy_volume": 1521.4, "taker_buy_quote": 117.45208}, {"ts": 1767608460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 197.4, "quote_volume": 15.25255, "trades": 2, "taker_buy_volume": 132.7, "taker_buy_quote": 10.25771}, {"ts": 1767608940000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 130.0, "quote_volume": 10.03598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609000000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1044.0, "quote_volume": 80.40747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2461.8, "quote_volume": 189.80478, "trades": 4, "taker_buy_volume": 804.5, "taker_buy_quote": 62.02695}, {"ts": 1767609120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1657.3, "quote_volume": 127.77783, "trades": 3, "taker_buy_volume": 1657.3, "taker_buy_quote": 127.77783}, {"ts": 1767609180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 390.8, "quote_volume": 30.13068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 4610.4, "quote_volume": 354.60348, "trades": 9, "taker_buy_volume": 3080.5, "taker_buy_quote": 237.01646}, {"ts": 1767609480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 634.6, "quote_volume": 48.84468, "trades": 4, "taker_buy_volume": 634.6, "taker_buy_quote": 48.84468}, {"ts": 1767609540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3697.2, "quote_volume": 285.03459, "trades": 6, "taker_buy_volume": 3501.9, "taker_buy_quote": 269.99649}, {"ts": 1767609600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609660000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2460.3, "quote_volume": 189.365, "trades": 6, "taker_buy_volume": 1416.3, "taker_buy_quote": 109.0551}, {"ts": 1767609720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609780000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 448.6, "quote_volume": 34.52891, "trades": 3, "taker_buy_volume": 315.7, "taker_buy_quote": 24.3089}, {"ts": 1767609840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 195.0, "quote_volume": 15.0345, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.0345}, {"ts": 1767610020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 657.7, "quote_volume": 50.77444, "trades": 2, "taker_buy_volume": 657.7, "taker_buy_quote": 50.77444}, {"ts": 1767610140000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 6468.1, "quote_volume": 499.9805, "trades": 13, "taker_buy_volume": 6468.1, "taker_buy_quote": 499.9805}, {"ts": 1767610200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.3, "quote_volume": 15.01939, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 15.01939}, {"ts": 1767610500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 112.5, "quote_volume": 8.7075, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 8.7075}, {"ts": 1767610800000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2472.1, "quote_volume": 190.95709, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1656.9, "quote_volume": 127.91268, "trades": 2, "taker_buy_volume": 1656.9, "taker_buy_quote": 127.91268}, {"ts": 1767610980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 178.1, "quote_volume": 13.74932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.00768}, {"ts": 1767611280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1641.5, "quote_volume": 126.7238, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.905}, {"ts": 1767611340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 211.6, "quote_volume": 16.32852, "trades": 2, "taker_buy_volume": 141.6, "taker_buy_quote": 10.93152}, {"ts": 1767611460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 196.0, "quote_volume": 15.11147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.9, "quote_volume": 10.0793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4490.7, "quote_volume": 345.4431, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 132.7, "quote_volume": 10.2179, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 10.2179}, {"ts": 1767611820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9764.9, "quote_volume": 751.50726, "trades": 20, "taker_buy_volume": 3382.0, "taker_buy_quote": 260.414}, {"ts": 1767612000000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12130.0, "quote_volume": 933.70395, "trades": 19, "taker_buy_volume": 6587.0, "taker_buy_quote": 507.199}, {"ts": 1767612060000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 32316.7, "quote_volume": 2489.14499, "trades": 44, "taker_buy_volume": 18121.4, "taker_buy_quote": 1396.70799}, {"ts": 1767612120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10027.3, "quote_volume": 771.62206, "trades": 23, "taker_buy_volume": 3355.9, "taker_buy_quote": 258.4043}, {"ts": 1767612240000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 28964.8, "quote_volume": 2229.6881, "trades": 41, "taker_buy_volume": 19524.0, "taker_buy_quote": 1503.42283}, {"ts": 1767612300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 472.0, "quote_volume": 36.2968, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 36.2968}, {"ts": 1767612360000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 13924.6, "quote_volume": 1071.41493, "trades": 22, "taker_buy_volume": 13924.6, "taker_buy_quote": 1071.41493}, {"ts": 1767612420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 278.4, "quote_volume": 21.4368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.3, "quote_volume": 15.0381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612600000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2549.1, "quote_volume": 196.3588, "trades": 5, "taker_buy_volume": 2549.1, "taker_buy_quote": 196.3588}, {"ts": 1767612660000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6903.4, "quote_volume": 531.39845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 559.0, "quote_volume": 43.0989, "trades": 5, "taker_buy_volume": 559.0, "taker_buy_quote": 43.0989}, {"ts": 1767612780000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 135.0, "quote_volume": 10.4017, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 5.1657}, {"ts": 1767612840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2941.7, "quote_volume": 226.5109, "trades": 4, "taker_buy_volume": 93.8, "taker_buy_quote": 7.2226}, {"ts": 1767612900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 474.0, "quote_volume": 36.498, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 36.498}, {"ts": 1767612960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1986.0, "quote_volume": 152.7234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 73215.6, "quote_volume": 5623.26248, "trades": 51, "taker_buy_volume": 23318.9, "taker_buy_quote": 1793.31299}, {"ts": 1767613140000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 133819.4, "quote_volume": 10255.63503, "trades": 62, "taker_buy_volume": 55220.6, "taker_buy_quote": 4232.287}, {"ts": 1767613200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1440.1, "quote_volume": 110.31166, "trades": 2, "taker_buy_volume": 1440.1, "taker_buy_quote": 110.31166}, {"ts": 1767613260000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4994.3, "quote_volume": 383.08001, "trades": 13, "taker_buy_volume": 4994.3, "taker_buy_quote": 383.08001}, {"ts": 1767613320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1758.7, "quote_volume": 134.89229, "trades": 4, "taker_buy_volume": 1562.9, "taker_buy_quote": 119.87443}, {"ts": 1767613380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 636.8, "quote_volume": 48.90624, "trades": 2, "taker_buy_volume": 636.8, "taker_buy_quote": 48.90624}, {"ts": 1767613440000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 15431.3, "quote_volume": 1187.30689, "trades": 27, "taker_buy_volume": 13974.9, "taker_buy_quote": 1075.30973}, {"ts": 1767613500000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2241.9, "quote_volume": 172.48961, "trades": 8, "taker_buy_volume": 875.0, "taker_buy_quote": 67.375}, {"ts": 1767613560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4557.9, "quote_volume": 350.9583, "trades": 15, "taker_buy_volume": 4557.9, "taker_buy_quote": 350.9583}, {"ts": 1767613620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613680000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 7843.4, "quote_volume": 605.01484, "trades": 15, "taker_buy_volume": 6185.9, "taker_buy_quote": 477.22159}, {"ts": 1767613740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2458.7, "quote_volume": 189.37073, "trades": 3, "taker_buy_volume": 508.3, "taker_buy_quote": 39.18993}, {"ts": 1767613860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1088.6, "quote_volume": 83.93106, "trades": 4, "taker_buy_volume": 1088.6, "taker_buy_quote": 83.93106}, {"ts": 1767613920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 544.3, "quote_volume": 41.96553, "trades": 2, "taker_buy_volume": 544.3, "taker_buy_quote": 41.96553}, {"ts": 1767613980000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1088.7, "quote_volume": 83.95812, "trades": 5, "taker_buy_volume": 388.3, "taker_buy_quote": 29.95728}, {"ts": 1767614040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 324.7, "quote_volume": 25.0019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2787.4, "quote_volume": 214.72331, "trades": 4, "taker_buy_volume": 1130.0, "taker_buy_quote": 87.10351}, {"ts": 1767614280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 87.6, "quote_volume": 6.7452, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 6.7452}, {"ts": 1767614400000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3277.1, "quote_volume": 252.10801, "trades": 9, "taker_buy_volume": 990.2, "taker_buy_quote": 76.2454}, {"ts": 1767614460000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3238.8, "quote_volume": 249.5947, "trades": 8, "taker_buy_volume": 2266.0, "taker_buy_quote": 174.6891}, {"ts": 1767614520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7039.7, "quote_volume": 542.0569, "trades": 2, "taker_buy_volume": 7039.7, "taker_buy_quote": 542.0569}, {"ts": 1767614640000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 615.8, "quote_volume": 47.4605, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 33.8469}, {"ts": 1767614700000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 484.0, "quote_volume": 37.3388, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 37.3388}, {"ts": 1767614760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 471.2, "quote_volume": 36.32952, "trades": 4, "taker_buy_volume": 81.7, "taker_buy_quote": 6.29907}, {"ts": 1767614820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 152.4, "quote_volume": 11.7348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 79.9, "quote_volume": 6.1523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 91.1, "quote_volume": 7.02381, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 7.02381}, {"ts": 1767615000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1638.0, "quote_volume": 126.126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 41770.7, "quote_volume": 3220.52097, "trades": 11, "taker_buy_volume": 40555.9, "taker_buy_quote": 3126.85989}, {"ts": 1767615120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1202.0, "quote_volume": 92.6742, "trades": 1, "taker_buy_volume": 1202.0, "taker_buy_quote": 92.6742}, {"ts": 1767615240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 7886.2, "quote_volume": 606.08529, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5684.1, "quote_volume": 435.97047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 274.3, "quote_volume": 21.01922, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 6.01328}, {"ts": 1767615660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615720000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2413.0, "quote_volume": 185.05751, "trades": 3, "taker_buy_volume": 2413.0, "taker_buy_quote": 185.05751}, {"ts": 1767615780000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 449.2, "quote_volume": 34.43403, "trades": 2, "taker_buy_volume": 253.1, "taker_buy_quote": 19.41277}, {"ts": 1767615840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 23440.2, "quote_volume": 1791.19407, "trades": 18, "taker_buy_volume": 2358.1, "taker_buy_quote": 180.34884}, {"ts": 1767615960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3726.6, "quote_volume": 285.03802, "trades": 8, "taker_buy_volume": 3257.8, "taker_buy_quote": 249.2217}, {"ts": 1767616020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 15400.7, "quote_volume": 1175.48484, "trades": 14, "taker_buy_volume": 2409.7, "taker_buy_quote": 184.10108}, {"ts": 1767616260000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7546.4, "quote_volume": 576.60695, "trades": 12, "taker_buy_volume": 3601.4, "taker_buy_quote": 275.20895}, {"ts": 1767616320000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 9663.6, "quote_volume": 737.65233, "trades": 15, "taker_buy_volume": 6593.1, "taker_buy_quote": 503.29922}, {"ts": 1767616380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5762.9, "quote_volume": 440.71098, "trades": 10, "taker_buy_volume": 5762.9, "taker_buy_quote": 440.71098}, {"ts": 1767616440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 221.4, "quote_volume": 16.9371, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 16.9371}, {"ts": 1767616500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 467.5, "quote_volume": 35.76375, "trades": 2, "taker_buy_volume": 467.5, "taker_buy_quote": 35.76375}, {"ts": 1767616560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 726.9, "quote_volume": 55.65411, "trades": 6, "taker_buy_volume": 658.9, "taker_buy_quote": 50.45211}, {"ts": 1767616620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 581.1, "quote_volume": 44.51226, "trades": 3, "taker_buy_volume": 581.1, "taker_buy_quote": 44.51226}, {"ts": 1767616680000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2267.7, "quote_volume": 173.92436, "trades": 5, "taker_buy_volume": 2267.7, "taker_buy_quote": 173.92436}, {"ts": 1767616740000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 611.8, "quote_volume": 46.8849, "trades": 3, "taker_buy_volume": 415.7, "taker_buy_quote": 31.86364}, {"ts": 1767616800000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 625.5, "quote_volume": 47.92949, "trades": 3, "taker_buy_volume": 625.5, "taker_buy_quote": 47.92949}, {"ts": 1767616860000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 13584.5, "quote_volume": 1042.87293, "trades": 13, "taker_buy_volume": 13584.5, "taker_buy_quote": 1042.87293}, {"ts": 1767616920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 342.3, "quote_volume": 26.28864, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 26.28864}, {"ts": 1767616980000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1604.9, "quote_volume": 123.29716, "trades": 5, "taker_buy_volume": 1604.9, "taker_buy_quote": 123.29716}, {"ts": 1767617040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 245.9, "quote_volume": 18.90971, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 18.90971}, {"ts": 1767617100000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 3691.4, "quote_volume": 284.10608, "trades": 11, "taker_buy_volume": 3691.4, "taker_buy_quote": 284.10608}, {"ts": 1767617160000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2091.1, "quote_volume": 161.09738, "trades": 6, "taker_buy_volume": 826.8, "taker_buy_quote": 63.74628}, {"ts": 1767617220000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3017.4, "quote_volume": 232.71511, "trades": 14, "taker_buy_volume": 3017.4, "taker_buy_quote": 232.71511}, {"ts": 1767617280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7152.2, "quote_volume": 552.36227, "trades": 11, "taker_buy_volume": 3743.7, "taker_buy_quote": 289.22607}, {"ts": 1767617340000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 5648.1, "quote_volume": 436.03053, "trades": 8, "taker_buy_volume": 226.1, "taker_buy_quote": 17.46643}, {"ts": 1767617400000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 6994.5, "quote_volume": 541.19712, "trades": 13, "taker_buy_volume": 6800.0, "taker_buy_quote": 526.14282}, {"ts": 1767617460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1214.5, "quote_volume": 93.88085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 66.0, "quote_volume": 5.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9088.7, "quote_volume": 701.49864, "trades": 9, "taker_buy_volume": 1295.3, "taker_buy_quote": 99.86763}, {"ts": 1767617640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 117.4, "quote_volume": 9.0398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617940000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 4186.4, "quote_volume": 322.7685, "trades": 6, "taker_buy_volume": 3613.5, "taker_buy_quote": 278.59791}, {"ts": 1767618000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 505.0, "quote_volume": 38.986, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 38.986}, {"ts": 1767618060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2134.4, "quote_volume": 164.98912, "trades": 10, "taker_buy_volume": 2134.4, "taker_buy_quote": 164.98912}, {"ts": 1767618120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6608.9, "quote_volume": 511.22238, "trades": 8, "taker_buy_volume": 5200.7, "taker_buy_quote": 402.36852}, {"ts": 1767618240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618300000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2024.0, "quote_volume": 156.27714, "trades": 5, "taker_buy_volume": 243.4, "taker_buy_quote": 18.81482}, {"ts": 1767618360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.7, "quote_volume": 15.01137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618660000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 7889.9, "quote_volume": 608.44112, "trades": 11, "taker_buy_volume": 3217.9, "taker_buy_quote": 248.23339}, {"ts": 1767618720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2091.2, "quote_volume": 161.64976, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 15.01939}, {"ts": 1767618780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9229.1, "quote_volume": 713.40943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618840000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15871.5, "quote_volume": 1227.7411, "trades": 14, "taker_buy_volume": 15193.8, "taker_buy_quote": 1175.35489}, {"ts": 1767618900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1102.6, "quote_volume": 85.34124, "trades": 2, "taker_buy_volume": 1102.6, "taker_buy_quote": 85.34124}, {"ts": 1767619080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1543.9, "quote_volume": 119.34347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619200000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 388.6, "quote_volume": 30.01934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 590.2, "quote_volume": 45.50442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 413.3, "quote_volume": 31.86543, "trades": 2, "taker_buy_volume": 413.3, "taker_buy_quote": 31.86543}, {"ts": 1767619380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767619680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.9, "quote_volume": 15.0073, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 15.0073}, {"ts": 1767620100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1106.4, "quote_volume": 84.99104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1342.5, "quote_volume": 103.104, "trades": 2, "taker_buy_volume": 1147.1, "taker_buy_quote": 88.09728}, {"ts": 1767620280000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 2059.0, "quote_volume": 158.40171, "trades": 6, "taker_buy_volume": 2059.0, "taker_buy_quote": 158.40171}, {"ts": 1767620340000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 409.1, "quote_volume": 31.49105, "trades": 4, "taker_buy_volume": 312.6, "taker_buy_quote": 24.0702}, {"ts": 1767620400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.5, "quote_volume": 15.03395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2430.8, "quote_volume": 186.68544, "trades": 5, "taker_buy_volume": 1215.4, "taker_buy_quote": 93.34272}, {"ts": 1767620520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1116.0, "quote_volume": 85.68449, "trades": 5, "taker_buy_volume": 437.5, "taker_buy_quote": 33.6}, {"ts": 1767620580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620760000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 14982.1, "quote_volume": 1150.89365, "trades": 8, "taker_buy_volume": 12068.8, "taker_buy_quote": 927.15221}, {"ts": 1767620820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1535.2, "quote_volume": 118.09308, "trades": 5, "taker_buy_volume": 535.3, "taker_buy_quote": 41.20077}, {"ts": 1767620940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621000000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 20086.1, "quote_volume": 1545.20902, "trades": 23, "taker_buy_volume": 16938.7, "taker_buy_quote": 1303.34245}, {"ts": 1767621060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 389.4, "quote_volume": 29.94486, "trades": 1, "taker_buy_volume": 389.4, "taker_buy_quote": 29.94486}, {"ts": 1767621120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.4, "quote_volume": 15.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1569.8, "quote_volume": 120.56064, "trades": 3, "taker_buy_volume": 1569.8, "taker_buy_quote": 120.56064}, {"ts": 1767621300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3576.3, "quote_volume": 275.01096, "trades": 7, "taker_buy_volume": 3511.2, "taker_buy_quote": 270.01128}, {"ts": 1767621360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 135.6, "quote_volume": 10.42764, "trades": 1, "taker_buy_volume": 135.6, "taker_buy_quote": 10.42764}, {"ts": 1767621420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3684.6, "quote_volume": 283.34574, "trades": 4, "taker_buy_volume": 2222.1, "taker_buy_quote": 170.87949}, {"ts": 1767621480000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4094.8, "quote_volume": 315.56513, "trades": 5, "taker_buy_volume": 4094.8, "taker_buy_quote": 315.56513}, {"ts": 1767621540000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 6627.8, "quote_volume": 510.36934, "trades": 14, "taker_buy_volume": 2631.3, "taker_buy_quote": 202.72932}, {"ts": 1767621600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1442.2, "quote_volume": 111.19362, "trades": 5, "taker_buy_volume": 1442.2, "taker_buy_quote": 111.19362}, {"ts": 1767621660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 197.0, "quote_volume": 15.1887, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 15.1887}, {"ts": 1767621720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 133.5, "quote_volume": 10.29285, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 10.29285}, {"ts": 1767621780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2160.0, "quote_volume": 166.536, "trades": 10, "taker_buy_volume": 2160.0, "taker_buy_quote": 166.536}, {"ts": 1767621840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1214.3, "quote_volume": 93.62253, "trades": 3, "taker_buy_volume": 1019.5, "taker_buy_quote": 78.60345}, {"ts": 1767621960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10434.1, "quote_volume": 803.46263, "trades": 5, "taker_buy_volume": 369.3, "taker_buy_quote": 28.47303}, {"ts": 1767622140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4839.7, "quote_volume": 372.6569, "trades": 6, "taker_buy_volume": 4839.7, "taker_buy_quote": 372.6569}, {"ts": 1767622200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10156.8, "quote_volume": 782.0736, "trades": 5, "taker_buy_volume": 8941.8, "taker_buy_quote": 688.5186}, {"ts": 1767622260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1439.1, "quote_volume": 110.8107, "trades": 2, "taker_buy_volume": 1439.1, "taker_buy_quote": 110.8107}, {"ts": 1767622320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1437.3, "quote_volume": 110.81583, "trades": 3, "taker_buy_volume": 1437.3, "taker_buy_quote": 110.81583}, {"ts": 1767622380000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2352.2, "quote_volume": 181.3806, "trades": 5, "taker_buy_volume": 1698.8, "taker_buy_quote": 131.00346}, {"ts": 1767622440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 886.6, "quote_volume": 68.44552, "trades": 4, "taker_buy_volume": 886.6, "taker_buy_quote": 68.44552}, {"ts": 1767622500000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3735.0, "quote_volume": 288.18264, "trades": 7, "taker_buy_volume": 691.0, "taker_buy_quote": 53.3452}, {"ts": 1767622560000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 410.2, "quote_volume": 31.64798, "trades": 2, "taker_buy_volume": 410.2, "taker_buy_quote": 31.64798}, {"ts": 1767622620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1660.3, "quote_volume": 128.32159, "trades": 7, "taker_buy_volume": 1660.3, "taker_buy_quote": 128.32159}, {"ts": 1767622680000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 11167.7, "quote_volume": 864.01377, "trades": 9, "taker_buy_volume": 8129.6, "taker_buy_quote": 629.2242}, {"ts": 1767622740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1077.6, "quote_volume": 83.514, "trades": 2, "taker_buy_volume": 1077.6, "taker_buy_quote": 83.514}, {"ts": 1767622800000, "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": 1767622860000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1509.5, "quote_volume": 116.9373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1998.7, "quote_volume": 154.75878, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 46.035}, {"ts": 1767622980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7238.9, "quote_volume": 559.55245, "trades": 8, "taker_buy_volume": 80.3, "taker_buy_quote": 6.20719}, {"ts": 1767623160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 389.6, "quote_volume": 30.11608, "trades": 1, "taker_buy_volume": 389.6, "taker_buy_quote": 30.11608}, {"ts": 1767623220000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 935.9, "quote_volume": 72.37237, "trades": 6, "taker_buy_volume": 661.4, "taker_buy_quote": 51.15352}, {"ts": 1767623280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.3, "quote_volume": 15.03882, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 15.03882}, {"ts": 1767623460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2676.5, "quote_volume": 207.1611, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.1975}, {"ts": 1767623520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 84.0, "quote_volume": 6.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 387.9, "quote_volume": 30.02346, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 15.00786}, {"ts": 1767623640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.9, "quote_volume": 15.00786, "trades": 1, "taker_buy_volume": 193.9, "taker_buy_quote": 15.00786}, {"ts": 1767623700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3064.2, "quote_volume": 237.16908, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.1975}, {"ts": 1767623760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 388.2, "quote_volume": 30.00786, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1767623820000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 388.0, "quote_volume": 30.0506, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 30.0506}, {"ts": 1767623880000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6354.4, "quote_volume": 493.59646, "trades": 6, "taker_buy_volume": 6160.9, "taker_buy_quote": 478.58086}, {"ts": 1767623940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2240.7, "quote_volume": 173.65425, "trades": 4, "taker_buy_volume": 2047.0, "taker_buy_quote": 158.6425}, {"ts": 1767624000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3064.0, "quote_volume": 237.19236, "trades": 5, "taker_buy_volume": 2676.3, "taker_buy_quote": 207.165}, {"ts": 1767624060000, "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": 1767624120000, "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": 1767624180000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 1636.3, "quote_volume": 127.24603, "trades": 3, "taker_buy_volume": 1636.3, "taker_buy_quote": 127.24603}, {"ts": 1767624240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1463.8, "quote_volume": 113.88364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2421.0, "quote_volume": 188.3538, "trades": 6, "taker_buy_volume": 1208.0, "taker_buy_quote": 93.9824}, {"ts": 1767624420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2676.7, "quote_volume": 207.97959, "trades": 7, "taker_buy_volume": 1241.3, "taker_buy_quote": 96.44901}, {"ts": 1767624480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 580.2, "quote_volume": 45.02352, "trades": 3, "taker_buy_volume": 193.4, "taker_buy_quote": 15.00784}, {"ts": 1767624540000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 1677.3, "quote_volume": 130.16009, "trades": 6, "taker_buy_volume": 1453.4, "taker_buy_quote": 112.80784}, {"ts": 1767624600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3525.2, "quote_volume": 274.48403, "trades": 6, "taker_buy_volume": 3525.2, "taker_buy_quote": 274.48403}, {"ts": 1767624660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 240.0, "quote_volume": 18.696, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 18.696}, {"ts": 1767624720000, "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": 1767624780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1344.0, "quote_volume": 104.832, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 104.832}, {"ts": 1767624840000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 29010.0, "quote_volume": 2263.0805, "trades": 9, "taker_buy_volume": 29010.0, "taker_buy_quote": 2263.0805}, {"ts": 1767624900000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 18271.4, "quote_volume": 1425.47276, "trades": 17, "taker_buy_volume": 604.1, "taker_buy_quote": 47.18021}, {"ts": 1767624960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 334.2, "quote_volume": 26.0676, "trades": 2, "taker_buy_volume": 334.2, "taker_buy_quote": 26.0676}, {"ts": 1767625020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 66.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.148}, {"ts": 1767625080000, "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": 1767625140000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4220.1, "quote_volume": 328.38716, "trades": 10, "taker_buy_volume": 452.7, "taker_buy_quote": 35.24604}, {"ts": 1767625200000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 15108.0, "quote_volume": 1179.79, "trades": 20, "taker_buy_volume": 4721.4, "taker_buy_quote": 368.59654}, {"ts": 1767625260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3657.5, "quote_volume": 285.285, "trades": 10, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767625320000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 538.9, "quote_volume": 42.06884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 768.0, "quote_volume": 59.904, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 59.904}, {"ts": 1767625440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.6, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625500000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 912.3, "quote_volume": 71.00391, "trades": 3, "taker_buy_volume": 269.7, "taker_buy_quote": 21.00963}, {"ts": 1767625560000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 5232.9, "quote_volume": 407.57772, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625620000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 34504.7, "quote_volume": 2677.68943, "trades": 16, "taker_buy_volume": 25559.9, "taker_buy_quote": 1983.44824}, {"ts": 1767625680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1767625740000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 52106.3, "quote_volume": 4058.2095, "trades": 24, "taker_buy_volume": 21312.2, "taker_buy_quote": 1659.67021}, {"ts": 1767625800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 749.8, "quote_volume": 58.40942, "trades": 2, "taker_buy_volume": 749.8, "taker_buy_quote": 58.40942}, {"ts": 1767625860000, "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": 1767625920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 745.6, "quote_volume": 58.08224, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1767625980000, "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": 1767626040000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 884.7, "quote_volume": 68.95617, "trades": 3, "taker_buy_volume": 884.7, "taker_buy_quote": 68.95617}, {"ts": 1767626100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2810.9, "quote_volume": 219.31118, "trades": 6, "taker_buy_volume": 2810.9, "taker_buy_quote": 219.31118}, {"ts": 1767626160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2065.5, "quote_volume": 161.31555, "trades": 4, "taker_buy_volume": 2065.5, "taker_buy_quote": 161.31555}, {"ts": 1767626220000, "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": 1767626280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 82.7, "quote_volume": 6.46714, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 6.46714}, {"ts": 1767626340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626400000, "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": 1767626460000, "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": 1767626520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 385.2, "quote_volume": 30.00708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626640000, "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": 1767626700000, "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": 1767626760000, "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": 1767626820000, "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": 1767626880000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 408.0, "quote_volume": 31.80244, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 15.0072}, {"ts": 1767626940000, "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": 1767627000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1482.2, "quote_volume": 115.6116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 384.9, "quote_volume": 30.04145, "trades": 2, "taker_buy_volume": 384.9, "taker_buy_quote": 30.04145}, {"ts": 1767627120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3061.5, "quote_volume": 239.40905, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 15.0535}, {"ts": 1767627180000, "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": 1767627240000, "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": 1767627300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 327.0, "quote_volume": 25.5714, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 25.5714}, {"ts": 1767627360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 384.0, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767627420000, "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": 1767627480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.2, "quote_volume": 15.01082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767627600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 346.0, "quote_volume": 27.03797, "trades": 2, "taker_buy_volume": 153.7, "taker_buy_quote": 12.01934}, {"ts": 1767627660000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3785.3, "quote_volume": 296.29078, "trades": 10, "taker_buy_volume": 661.8, "taker_buy_quote": 51.78483}, {"ts": 1767627720000, "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": 1767627780000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 6431.7, "quote_volume": 503.62099, "trades": 12, "taker_buy_volume": 3180.6, "taker_buy_quote": 249.06012}, {"ts": 1767627840000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 871.5, "quote_volume": 68.19482, "trades": 2, "taker_buy_volume": 435.2, "taker_buy_quote": 34.07616}, {"ts": 1767627900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1403.6, "quote_volume": 109.90188, "trades": 3, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1767627960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1211.9, "quote_volume": 94.77058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628020000, "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": 1767628080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1864.2, "quote_volume": 145.78044, "trades": 5, "taker_buy_volume": 1864.2, "taker_buy_quote": 145.78044}, {"ts": 1767628140000, "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": 1767628200000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 37127.6, "quote_volume": 2903.53147, "trades": 9, "taker_buy_volume": 37127.6, "taker_buy_quote": 2903.53147}, {"ts": 1767628260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0336}, {"ts": 1767628320000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3120.4, "quote_volume": 244.63917, "trades": 12, "taker_buy_volume": 1656.0, "taker_buy_quote": 129.8304}, {"ts": 1767628380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 936.5, "quote_volume": 73.4216, "trades": 3, "taker_buy_volume": 936.5, "taker_buy_quote": 73.4216}, {"ts": 1767628440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 865.7, "quote_volume": 67.82754, "trades": 2, "taker_buy_volume": 432.3, "taker_buy_quote": 33.89232}, {"ts": 1767628500000, "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": 1767628560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 92.0, "quote_volume": 7.2128, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 7.2128}, {"ts": 1767628620000, "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": 1767628680000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 14104.9, "quote_volume": 1105.27623, "trades": 21, "taker_buy_volume": 8449.7, "taker_buy_quote": 662.26112}, {"ts": 1767628740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1514.0, "quote_volume": 118.6976, "trades": 2, "taker_buy_volume": 1514.0, "taker_buy_quote": 118.6976}, {"ts": 1767628800000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 15221.6, "quote_volume": 1194.68399, "trades": 19, "taker_buy_volume": 10431.7, "taker_buy_quote": 818.88845}, {"ts": 1767628860000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 56170.2, "quote_volume": 4410.46929, "trades": 30, "taker_buy_volume": 54708.2, "taker_buy_quote": 4295.70229}, {"ts": 1767628920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5811.0, "quote_volume": 456.7446, "trades": 13, "taker_buy_volume": 5811.0, "taker_buy_quote": 456.7446}, {"ts": 1767628980000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3427.9, "quote_volume": 269.14725, "trades": 7, "taker_buy_volume": 571.0, "taker_buy_quote": 44.8806}, {"ts": 1767629040000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5446.9, "quote_volume": 427.59936, "trades": 6, "taker_buy_volume": 177.1, "taker_buy_quote": 13.92006}, {"ts": 1767629100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1211.1, "quote_volume": 95.07135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 13980.7, "quote_volume": 1096.08688, "trades": 5, "taker_buy_volume": 271.2, "taker_buy_quote": 21.26208}, {"ts": 1767629220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 382.0, "quote_volume": 29.9488, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 29.9488}, {"ts": 1767629280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2428.1, "quote_volume": 190.12023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629340000, "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": 1767629400000, "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": 1767629460000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1533.0, "quote_volume": 120.0721, "trades": 6, "taker_buy_volume": 849.2, "taker_buy_quote": 66.53056}, {"ts": 1767629520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 271.7, "quote_volume": 21.27411, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1767629580000, "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": 1767629640000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 3687.9, "quote_volume": 289.24006, "trades": 13, "taker_buy_volume": 2750.4, "taker_buy_quote": 215.7536}, {"ts": 1767629700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1108.8, "quote_volume": 86.92992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 854.6, "quote_volume": 66.95786, "trades": 3, "taker_buy_volume": 426.8, "taker_buy_quote": 33.46112}, {"ts": 1767629820000, "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": 1767629880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1767630000000, "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": 1767630060000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 3720.1, "quote_volume": 290.86478, "trades": 6, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.1315}, {"ts": 1767630120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 456.6, "quote_volume": 35.66046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2986.8, "quote_volume": 233.00159, "trades": 6, "taker_buy_volume": 119.8, "taker_buy_quote": 9.35638}, {"ts": 1767630240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2892.9, "quote_volume": 225.6462, "trades": 4, "taker_buy_volume": 2892.9, "taker_buy_quote": 225.6462}, {"ts": 1767630300000, "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": 1767630360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.5, "quote_volume": 15.03425, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.03425}, {"ts": 1767630420000, "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": 1767630480000, "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": 1767630540000, "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": 1767630600000, "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": 1767630660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2140.9, "quote_volume": 167.20429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630720000, "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": 1767630780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767630900000, "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": 1767630960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.2, "quote_volume": 15.01082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.1, "quote_volume": 15.00301, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1767631080000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 345.7, "quote_volume": 27.04911, "trades": 2, "taker_buy_volume": 345.7, "taker_buy_quote": 27.04911}, {"ts": 1767631140000, "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": 1767631200000, "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": 1767631260000, "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": 1767631320000, "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": 1767631380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 325.0, "quote_volume": 25.4475, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 25.4475}, {"ts": 1767631440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 337.0, "quote_volume": 26.4208, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 26.4208}, {"ts": 1767631500000, "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": 1767631560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1767631680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 267.0, "quote_volume": 20.9061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631740000, "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": 1767631800000, "open": 0.0783, "high": 0.079, "low": 0.0783, "close": 0.0786, "volume": 152998.5, "quote_volume": 12039.59321, "trades": 91, "taker_buy_volume": 137741.9, "taker_buy_quote": 10839.6886}, {"ts": 1767631860000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1597.0, "quote_volume": 125.5242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631920000, "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": 1767631980000, "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": 1767632040000, "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": 1767632100000, "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": 1767632160000, "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": 1767632220000, "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": 1767632280000, "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": 1767632340000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4981.7, "quote_volume": 391.85711, "trades": 8, "taker_buy_volume": 4608.3, "taker_buy_quote": 362.50787}, {"ts": 1767632400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5052.5, "quote_volume": 397.1265, "trades": 7, "taker_buy_volume": 190.9, "taker_buy_quote": 15.00474}, {"ts": 1767632460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5653.9, "quote_volume": 444.39654, "trades": 7, "taker_buy_volume": 2673.4, "taker_buy_quote": 210.12924}, {"ts": 1767632520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3777.3, "quote_volume": 297.27351, "trades": 9, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0317}, {"ts": 1767632580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 261.4, "quote_volume": 20.54604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632640000, "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": 1767632700000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7863.9, "quote_volume": 619.3699, "trades": 15, "taker_buy_volume": 2310.5, "taker_buy_quote": 182.04832}, {"ts": 1767632760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632820000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 21078.1, "quote_volume": 1661.81324, "trades": 23, "taker_buy_volume": 13744.1, "taker_buy_quote": 1083.89404}, {"ts": 1767632880000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 308.4, "quote_volume": 24.29012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3752.1, "quote_volume": 295.57661, "trades": 5, "taker_buy_volume": 1210.4, "taker_buy_quote": 95.37952}, {"ts": 1767633000000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4165.7, "quote_volume": 327.92353, "trades": 6, "taker_buy_volume": 1020.0, "taker_buy_quote": 80.35694}, {"ts": 1767633060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.6, "quote_volume": 15.00022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633300000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 23140.4, "quote_volume": 1818.79154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "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": 1767633420000, "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": 1767633480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.1, "quote_volume": 15.00135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "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": 1767633600000, "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": 1767633660000, "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": 1767633720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5140.9, "quote_volume": 402.18379, "trades": 7, "taker_buy_volume": 191.8, "taker_buy_quote": 14.99876}, {"ts": 1767633840000, "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": 1767633900000, "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": 1767633960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6310.6, "quote_volume": 494.11998, "trades": 10, "taker_buy_volume": 6310.6, "taker_buy_quote": 494.11998}, {"ts": 1767634020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767634080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1603.9, "quote_volume": 125.58537, "trades": 4, "taker_buy_volume": 311.6, "taker_buy_quote": 24.39828}, {"ts": 1767634200000, "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": 1767634260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 7252.5, "quote_volume": 567.87075, "trades": 11, "taker_buy_volume": 641.4, "taker_buy_quote": 50.22162}, {"ts": 1767634320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1346.1, "quote_volume": 105.39963, "trades": 2, "taker_buy_volume": 1346.1, "taker_buy_quote": 105.39963}, {"ts": 1767634380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2982.2, "quote_volume": 233.50626, "trades": 5, "taker_buy_volume": 1328.0, "taker_buy_quote": 103.9824}, {"ts": 1767634440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1654.2, "quote_volume": 129.52386, "trades": 2, "taker_buy_volume": 1654.2, "taker_buy_quote": 129.52386}, {"ts": 1767634500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2922.7, "quote_volume": 228.84741, "trades": 4, "taker_buy_volume": 2482.5, "taker_buy_quote": 194.37975}, {"ts": 1767634560000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 20544.9, "quote_volume": 1613.26675, "trades": 14, "taker_buy_volume": 20544.9, "taker_buy_quote": 1613.26675}, {"ts": 1767634620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 460.1, "quote_volume": 36.16386, "trades": 2, "taker_buy_volume": 460.1, "taker_buy_quote": 36.16386}, {"ts": 1767634680000, "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": 1767634740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 20372.1, "quote_volume": 1598.06137, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634800000, "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": 1767634860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3019.4, "quote_volume": 237.60763, "trades": 6, "taker_buy_volume": 1845.0, "taker_buy_quote": 145.18235}, {"ts": 1767634920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 508.2, "quote_volume": 39.99534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 343.4, "quote_volume": 27.02558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 174.0, "quote_volume": 13.6764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635280000, "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": 1767635340000, "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": 1767635400000, "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": 1767635460000, "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": 1767635520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 129.7, "quote_volume": 10.19442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635580000, "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": 1767635640000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 381.4, "quote_volume": 30.03526, "trades": 3, "taker_buy_volume": 381.4, "taker_buy_quote": 30.03526}, {"ts": 1767635700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 321.4, "quote_volume": 25.32632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635880000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 16491.1, "quote_volume": 1301.02229, "trades": 21, "taker_buy_volume": 13583.3, "taker_buy_quote": 1071.72237}, {"ts": 1767635940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636000000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 12733.3, "quote_volume": 1005.6194, "trades": 30, "taker_buy_volume": 7504.4, "taker_buy_quote": 593.00562}, {"ts": 1767636060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.5, "quote_volume": 15.03045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636120000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3758.3, "quote_volume": 296.32451, "trades": 6, "taker_buy_volume": 190.2, "taker_buy_quote": 15.00678}, {"ts": 1767636180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636240000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 22153.3, "quote_volume": 1751.68671, "trades": 13, "taker_buy_volume": 20773.4, "taker_buy_quote": 1642.67461}, {"ts": 1767636300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.2, "quote_volume": 15.00678, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.00678}, {"ts": 1767636420000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3044.7, "quote_volume": 240.51255, "trades": 8, "taker_buy_volume": 1539.0, "taker_buy_quote": 121.581}, {"ts": 1767636480000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6816.6, "quote_volume": 537.82176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1254.9, "quote_volume": 99.01161, "trades": 5, "taker_buy_volume": 1254.9, "taker_buy_quote": 99.01161}, {"ts": 1767636660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637020000, "open": 0.079, "high": 0.0796, "low": 0.079, "close": 0.0791, "volume": 135314.9, "quote_volume": 10733.64664, "trades": 88, "taker_buy_volume": 103355.1, "taker_buy_quote": 8203.09863}, {"ts": 1767637080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 7642.1, "quote_volume": 605.25413, "trades": 13, "taker_buy_volume": 1462.5, "taker_buy_quote": 115.83}, {"ts": 1767637140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637200000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 7522.6, "quote_volume": 594.47323, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 27530.2, "quote_volume": 2178.33533, "trades": 23, "taker_buy_volume": 17505.5, "taker_buy_quote": 1386.09458}, {"ts": 1767637320000, "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": 1767637380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 107.7, "quote_volume": 8.51907, "trades": 1, "taker_buy_volume": 107.7, "taker_buy_quote": 8.51907}, {"ts": 1767637440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 82.1, "quote_volume": 6.49411, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 6.49411}, {"ts": 1767637560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637680000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 10267.5, "quote_volume": 811.31959, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 772.0, "quote_volume": 61.0652, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 61.0652}, {"ts": 1767637800000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 4824.1, "quote_volume": 381.49759, "trades": 10, "taker_buy_volume": 2093.6, "taker_buy_quote": 165.60376}, {"ts": 1767637860000, "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": 1767637920000, "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": 1767637980000, "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": 1767638040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 158.6, "quote_volume": 12.5294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638280000, "open": 0.079, "high": 0.079, "low": 0.0785, "close": 0.0787, "volume": 192422.6, "quote_volume": 15151.16636, "trades": 76, "taker_buy_volume": 72940.6, "taker_buy_quote": 5746.29465}, {"ts": 1767638340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5291.1, "quote_volume": 416.40957, "trades": 7, "taker_buy_volume": 5291.1, "taker_buy_quote": 416.40957}, {"ts": 1767638580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 208.0, "quote_volume": 16.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1527.9, "quote_volume": 120.47414, "trades": 4, "taker_buy_volume": 1527.9, "taker_buy_quote": 120.47414}, {"ts": 1767638700000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 4862.5, "quote_volume": 383.21782, "trades": 5, "taker_buy_volume": 528.2, "taker_buy_quote": 41.67498}, {"ts": 1767638760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1683.4, "quote_volume": 132.65192, "trades": 4, "taker_buy_volume": 1683.4, "taker_buy_quote": 132.65192}, {"ts": 1767639000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 399.1, "quote_volume": 31.48899, "trades": 2, "taker_buy_volume": 399.1, "taker_buy_quote": 31.48899}, {"ts": 1767639120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 66.0, "quote_volume": 5.2074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639480000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1683.3, "quote_volume": 132.9807, "trades": 2, "taker_buy_volume": 1683.3, "taker_buy_quote": 132.9807}, {"ts": 1767639540000, "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": 1767639600000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6232.3, "quote_volume": 492.67066, "trades": 12, "taker_buy_volume": 3189.6, "taker_buy_quote": 252.29736}, {"ts": 1767639660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 540.0, "quote_volume": 42.714, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 42.714}, {"ts": 1767639720000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 7890.0, "quote_volume": 624.92654, "trades": 12, "taker_buy_volume": 3538.6, "taker_buy_quote": 280.29566}, {"ts": 1767639780000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 7950.3, "quote_volume": 630.11333, "trades": 14, "taker_buy_volume": 5646.5, "taker_buy_quote": 447.74532}, {"ts": 1767639840000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 567.0, "quote_volume": 44.94416, "trades": 2, "taker_buy_volume": 377.6, "taker_buy_quote": 29.94368}, {"ts": 1767639900000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 30146.7, "quote_volume": 2379.75556, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639960000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 10591.0, "quote_volume": 837.92312, "trades": 16, "taker_buy_volume": 8108.5, "taker_buy_quote": 641.30912}, {"ts": 1767640020000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 14933.6, "quote_volume": 1184.44257, "trades": 33, "taker_buy_volume": 12751.3, "taker_buy_quote": 1011.24768}, {"ts": 1767640080000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 15647.3, "quote_volume": 1242.34017, "trades": 24, "taker_buy_volume": 6975.4, "taker_buy_quote": 553.98698}, {"ts": 1767640140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1738.0, "quote_volume": 137.9972, "trades": 3, "taker_buy_volume": 275.5, "taker_buy_quote": 21.8747}, {"ts": 1767640200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 3986.1, "quote_volume": 316.5467, "trades": 7, "taker_buy_volume": 503.6, "taker_buy_quote": 40.0362}, {"ts": 1767640380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 377.1, "quote_volume": 29.94174, "trades": 1, "taker_buy_volume": 377.1, "taker_buy_quote": 29.94174}, {"ts": 1767640500000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3897.4, "quote_volume": 308.80376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.4, "quote_volume": 15.00048, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 15.00048}, {"ts": 1767640620000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 259.3, "quote_volume": 20.56249, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 20.56249}, {"ts": 1767640680000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640920000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 3487.7, "quote_volume": 276.04226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 279.1, "quote_volume": 22.10472, "trades": 2, "taker_buy_volume": 279.1, "taker_buy_quote": 22.10472}, {"ts": 1767641280000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1235.4, "quote_volume": 97.95713, "trades": 3, "taker_buy_volume": 1134.5, "taker_buy_quote": 89.96585}, {"ts": 1767641340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2861.3, "quote_volume": 226.90109, "trades": 4, "taker_buy_volume": 2672.0, "taker_buy_quote": 211.8896}, {"ts": 1767641520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 447.1, "quote_volume": 35.49974, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 15.01454}, {"ts": 1767641640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 6538.6, "quote_volume": 519.8187, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 116.26875}, {"ts": 1767641700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 74672.5, "quote_volume": 5936.3175, "trades": 9, "taker_buy_volume": 1462.5, "taker_buy_quote": 116.1225}, {"ts": 1767641880000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1747.0, "quote_volume": 138.90529, "trades": 5, "taker_buy_volume": 1747.0, "taker_buy_quote": 138.90529}, {"ts": 1767641940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 7582.8, "quote_volume": 602.8326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 703.5, "quote_volume": 55.92825, "trades": 3, "taker_buy_volume": 703.5, "taker_buy_quote": 55.92825}, {"ts": 1767642180000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 508.1, "quote_volume": 40.40709, "trades": 2, "taker_buy_volume": 131.4, "taker_buy_quote": 10.45944}, {"ts": 1767642240000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1034.8, "quote_volume": 82.35702, "trades": 7, "taker_buy_volume": 904.2, "taker_buy_quote": 71.97432}, {"ts": 1767642300000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 20023.1, "quote_volume": 1589.70478, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642480000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 19717.0, "quote_volume": 1568.72591, "trades": 14, "taker_buy_volume": 19717.0, "taker_buy_quote": 1568.72591}, {"ts": 1767642540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 703.5, "quote_volume": 55.92825, "trades": 2, "taker_buy_volume": 703.5, "taker_buy_quote": 55.92825}, {"ts": 1767642600000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 44592.9, "quote_volume": 3549.83694, "trades": 46, "taker_buy_volume": 35167.1, "taker_buy_quote": 2799.7862}, {"ts": 1767642660000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 11760.7, "quote_volume": 933.96947, "trades": 14, "taker_buy_volume": 400.5, "taker_buy_quote": 31.7997}, {"ts": 1767642720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1527.9, "quote_volume": 121.31526, "trades": 5, "taker_buy_volume": 1527.9, "taker_buy_quote": 121.31526}, {"ts": 1767642780000, "open": 0.0794, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 616416.3, "quote_volume": 49285.85386, "trades": 152, "taker_buy_volume": 575618.2, "taker_buy_quote": 46033.53417}, {"ts": 1767642840000, "open": 0.0799, "high": 0.0811, "low": 0.0799, "close": 0.0809, "volume": 151476.7, "quote_volume": 12206.7857, "trades": 170, "taker_buy_volume": 78620.1, "taker_buy_quote": 6337.80153}, {"ts": 1767642900000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 16916.2, "quote_volume": 1368.37338, "trades": 30, "taker_buy_volume": 8683.5, "taker_buy_quote": 702.71163}, {"ts": 1767642960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 129.5, "quote_volume": 10.45065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 8140.7, "quote_volume": 655.32635, "trades": 11, "taker_buy_volume": 1206.4, "taker_buy_quote": 97.1152}, {"ts": 1767643080000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 7373.3, "quote_volume": 594.13868, "trades": 8, "taker_buy_volume": 7373.3, "taker_buy_quote": 594.13868}, {"ts": 1767643140000, "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.08, "volume": 53805.6, "quote_volume": 4309.08828, "trades": 46, "taker_buy_volume": 29497.6, "taker_buy_quote": 2362.21693}, {"ts": 1767643200000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 334.2, "quote_volume": 26.78411, "trades": 2, "taker_buy_volume": 334.2, "taker_buy_quote": 26.78411}, {"ts": 1767643260000, "open": 0.0802, "high": 0.0807, "low": 0.0802, "close": 0.0807, "volume": 39846.6, "quote_volume": 3208.21396, "trades": 32, "taker_buy_volume": 39846.6, "taker_buy_quote": 3208.21396}, {"ts": 1767643320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 866.2, "quote_volume": 69.81572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643380000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 4952.3, "quote_volume": 400.91077, "trades": 7, "taker_buy_volume": 4952.3, "taker_buy_quote": 400.91077}, {"ts": 1767643440000, "open": 0.0809, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 43091.2, "quote_volume": 3478.86177, "trades": 39, "taker_buy_volume": 17673.4, "taker_buy_quote": 1425.99513}, {"ts": 1767643500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 10372.2, "quote_volume": 837.03654, "trades": 11, "taker_buy_volume": 10372.2, "taker_buy_quote": 837.03654}, {"ts": 1767643560000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 45163.0, "quote_volume": 3637.99452, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 124.0, "quote_volume": 9.9944, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 9.9944}, {"ts": 1767643740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 320.0, "quote_volume": 25.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1469.4, "quote_volume": 118.2867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2068.7, "quote_volume": 166.53035, "trades": 2, "taker_buy_volume": 2068.7, "taker_buy_quote": 166.53035}, {"ts": 1767643980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 496.8, "quote_volume": 39.9924, "trades": 1, "taker_buy_volume": 496.8, "taker_buy_quote": 39.9924}, {"ts": 1767644040000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4889.3, "quote_volume": 393.58865, "trades": 5, "taker_buy_volume": 3654.4, "taker_buy_quote": 294.1792}, {"ts": 1767644100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644160000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 26087.3, "quote_volume": 2092.40463, "trades": 10, "taker_buy_volume": 18411.9, "taker_buy_quote": 1476.81609}, {"ts": 1767644220000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644280000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 20923.7, "quote_volume": 1681.60107, "trades": 16, "taker_buy_volume": 4273.6, "taker_buy_quote": 343.59744}, {"ts": 1767644400000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 2772.3, "quote_volume": 222.94022, "trades": 5, "taker_buy_volume": 2353.9, "taker_buy_quote": 189.3427}, {"ts": 1767644460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 6091.4, "quote_volume": 489.83743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4195.0, "quote_volume": 337.6975, "trades": 4, "taker_buy_volume": 4195.0, "taker_buy_quote": 337.6975}, {"ts": 1767644760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1020.0, "quote_volume": 82.11, "trades": 1, "taker_buy_volume": 1020.0, "taker_buy_quote": 82.11}, {"ts": 1767644820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1206.5, "quote_volume": 97.2439, "trades": 2, "taker_buy_volume": 1206.5, "taker_buy_quote": 97.2439}, {"ts": 1767644880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1462.5, "quote_volume": 118.02375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 118.02375}, {"ts": 1767644940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1241.0, "quote_volume": 100.1487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 650.7, "quote_volume": 52.51149, "trades": 1, "taker_buy_volume": 650.7, "taker_buy_quote": 52.51149}, {"ts": 1767645060000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10754.5, "quote_volume": 868.97101, "trades": 5, "taker_buy_volume": 148.3, "taker_buy_quote": 11.99005}, {"ts": 1767645120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 198.4, "quote_volume": 15.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645360000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1919.4, "quote_volume": 154.08963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1462.5, "quote_volume": 117.585, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 117.585}, {"ts": 1767645480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 80.5, "quote_volume": 6.46415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1020.0, "quote_volume": 81.906, "trades": 1, "taker_buy_volume": 1020.0, "taker_buy_quote": 81.906}, {"ts": 1767645720000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 16921.7, "quote_volume": 1358.01894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 380.1, "quote_volume": 30.48402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646500000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9920.6, "quote_volume": 795.53012, "trades": 5, "taker_buy_volume": 1153.6, "taker_buy_quote": 92.41672}, {"ts": 1767646560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2437.6, "quote_volume": 195.73928, "trades": 5, "taker_buy_volume": 1860.5, "taker_buy_quote": 149.39815}, {"ts": 1767646680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646740000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 5985.1, "quote_volume": 481.19504, "trades": 8, "taker_buy_volume": 3157.6, "taker_buy_quote": 253.89363}, {"ts": 1767646800000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 3011.0, "quote_volume": 242.13725, "trades": 4, "taker_buy_volume": 3011.0, "taker_buy_quote": 242.13725}, {"ts": 1767646860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646920000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6205.1, "quote_volume": 499.99814, "trades": 5, "taker_buy_volume": 6205.1, "taker_buy_quote": 499.99814}, {"ts": 1767646980000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 995.0, "quote_volume": 80.2158, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 80.2158}, {"ts": 1767647040000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 949.7, "quote_volume": 76.63072, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 68.5143}, {"ts": 1767647100000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 3507.2, "quote_volume": 282.35906, "trades": 7, "taker_buy_volume": 815.7, "taker_buy_quote": 65.74542}, {"ts": 1767647340000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 397.0, "quote_volume": 31.9982, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 31.9982}, {"ts": 1767647700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648180000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1614.4, "quote_volume": 130.10545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6811.6, "quote_volume": 549.16406, "trades": 12, "taker_buy_volume": 4977.6, "taker_buy_quote": 401.34366}, {"ts": 1767648480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 136.2, "quote_volume": 10.9641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 680.2, "quote_volume": 54.7561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2482.5, "quote_volume": 199.593, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 117.585}, {"ts": 1767648660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649020000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 8363.9, "quote_volume": 671.98393, "trades": 8, "taker_buy_volume": 2165.1, "taker_buy_quote": 174.07404}, {"ts": 1767649080000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2482.5, "quote_volume": 199.84125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1019.5, "quote_volume": 82.06975, "trades": 1, "taker_buy_volume": 1019.5, "taker_buy_quote": 82.06975}, {"ts": 1767649440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 661.0, "quote_volume": 53.2105, "trades": 1, "taker_buy_volume": 661.0, "taker_buy_quote": 53.2105}, {"ts": 1767649680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 133.7, "quote_volume": 10.76285, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 10.76285}, {"ts": 1767649860000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 9233.5, "quote_volume": 743.04145, "trades": 9, "taker_buy_volume": 1462.5, "taker_buy_quote": 117.73125}, {"ts": 1767649920000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 18235.0, "quote_volume": 1467.93325, "trades": 23, "taker_buy_volume": 4440.0, "taker_buy_quote": 357.762}, {"ts": 1767649980000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 13547.3, "quote_volume": 1090.08523, "trades": 16, "taker_buy_volume": 2028.5, "taker_buy_quote": 163.46605}, {"ts": 1767650040000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 66037.8, "quote_volume": 5314.96746, "trades": 34, "taker_buy_volume": 39790.2, "taker_buy_quote": 3203.23172}, {"ts": 1767650100000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 13763.6, "quote_volume": 1108.57135, "trades": 12, "taker_buy_volume": 3060.0, "taker_buy_quote": 246.636}, {"ts": 1767650160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 12537.0, "quote_volume": 1009.2285, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 426.0, "quote_volume": 34.293, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 34.293}, {"ts": 1767650280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 9162.3, "quote_volume": 736.71549, "trades": 9, "taker_buy_volume": 3150.1, "taker_buy_quote": 253.33461}, {"ts": 1767650400000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 31446.4, "quote_volume": 2524.59391, "trades": 16, "taker_buy_volume": 3505.0, "taker_buy_quote": 281.96634}, {"ts": 1767650460000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 5117.6, "quote_volume": 412.71762, "trades": 11, "taker_buy_volume": 4488.6, "taker_buy_quote": 362.08312}, {"ts": 1767650520000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 16556.1, "quote_volume": 1338.20042, "trades": 19, "taker_buy_volume": 6685.4, "taker_buy_quote": 540.64786}, {"ts": 1767650580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2482.5, "quote_volume": 200.33775, "trades": 2, "taker_buy_volume": 2482.5, "taker_buy_quote": 200.33775}, {"ts": 1767650640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 272.5, "quote_volume": 21.99075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650760000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 240.0, "quote_volume": 19.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1462.5, "quote_volume": 118.02375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 118.02375}, {"ts": 1767650940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 360.0, "quote_volume": 29.088, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 29.088}, {"ts": 1767651000000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1462.5, "quote_volume": 117.8775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 203.8, "quote_volume": 16.42628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1947.6, "quote_volume": 156.97656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 371.0, "quote_volume": 29.9397, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 29.9397}, {"ts": 1767651840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2584.5, "quote_volume": 208.56915, "trades": 2, "taker_buy_volume": 2584.5, "taker_buy_quote": 208.56915}, {"ts": 1767651900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651960000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 3455.7, "quote_volume": 279.60413, "trades": 11, "taker_buy_volume": 3455.7, "taker_buy_quote": 279.60413}, {"ts": 1767652020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 756.6, "quote_volume": 61.2846, "trades": 4, "taker_buy_volume": 756.6, "taker_buy_quote": 61.2846}, {"ts": 1767652080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1003.8, "quote_volume": 81.20742, "trades": 2, "taker_buy_volume": 1003.8, "taker_buy_quote": 81.20742}, {"ts": 1767652500000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 585.5, "quote_volume": 47.41568, "trades": 3, "taker_buy_volume": 487.3, "taker_buy_quote": 39.4713}, {"ts": 1767652560000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 2077.9, "quote_volume": 168.27568, "trades": 6, "taker_buy_volume": 899.5, "taker_buy_quote": 72.94312}, {"ts": 1767652620000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 7198.2, "quote_volume": 583.68348, "trades": 15, "taker_buy_volume": 3617.8, "taker_buy_quote": 293.40358}, {"ts": 1767652680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 3130.0, "quote_volume": 254.05, "trades": 2, "taker_buy_volume": 3130.0, "taker_buy_quote": 254.05}, {"ts": 1767653040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4987.1, "quote_volume": 403.9551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653700000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 42877.1, "quote_volume": 3466.35943, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 286.1, "quote_volume": 23.1741, "trades": 1, "taker_buy_volume": 286.1, "taker_buy_quote": 23.1741}, {"ts": 1767653820000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4764.3, "quote_volume": 385.71841, "trades": 7, "taker_buy_volume": 4458.2, "taker_buy_quote": 360.95492}, {"ts": 1767653880000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 12456.3, "quote_volume": 1010.86134, "trades": 21, "taker_buy_volume": 11161.7, "taker_buy_quote": 905.74}, {"ts": 1767653940000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 3477.9, "quote_volume": 281.82794, "trades": 8, "taker_buy_volume": 66.1, "taker_buy_quote": 5.37393}, {"ts": 1767654000000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2567.2, "quote_volume": 207.78129, "trades": 5, "taker_buy_volume": 74.1, "taker_buy_quote": 5.99469}, {"ts": 1767654060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1326.2, "quote_volume": 107.28958, "trades": 2, "taker_buy_volume": 1326.2, "taker_buy_quote": 107.28958}, {"ts": 1767654180000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1598.4, "quote_volume": 129.5443, "trades": 3, "taker_buy_volume": 1598.4, "taker_buy_quote": 129.5443}, {"ts": 1767654240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1010.0, "quote_volume": 81.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1145.5, "quote_volume": 92.90005, "trades": 2, "taker_buy_volume": 1145.5, "taker_buy_quote": 92.90005}, {"ts": 1767654540000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 20630.2, "quote_volume": 1668.56796, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5612.1, "quote_volume": 452.33526, "trades": 5, "taker_buy_volume": 5612.1, "taker_buy_quote": 452.33526}, {"ts": 1767654660000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 4601.1, "quote_volume": 370.41088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1425.5, "quote_volume": 114.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 12757.4, "quote_volume": 1028.24644, "trades": 5, "taker_buy_volume": 12757.4, "taker_buy_quote": 1028.24644}, {"ts": 1767654960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 155.7, "quote_volume": 12.56499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655020000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 102.6, "quote_volume": 8.29008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 240.0, "quote_volume": 19.416, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 19.416}, {"ts": 1767655200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655260000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1010.0, "quote_volume": 81.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 360.0, "quote_volume": 29.088, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 29.088}, {"ts": 1767655680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 934.6, "quote_volume": 75.51568, "trades": 2, "taker_buy_volume": 934.6, "taker_buy_quote": 75.51568}, {"ts": 1767655740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 429.7, "quote_volume": 34.71976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 864.6, "quote_volume": 70.02552, "trades": 2, "taker_buy_volume": 864.6, "taker_buy_quote": 70.02552}, {"ts": 1767655980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1332.9, "quote_volume": 107.9649, "trades": 6, "taker_buy_volume": 1332.9, "taker_buy_quote": 107.9649}, {"ts": 1767656040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 360.0, "quote_volume": 29.16, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 29.16}, {"ts": 1767656160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3890.0, "quote_volume": 315.09, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.64}, {"ts": 1767656400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 70.0, "quote_volume": 5.663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 14936.1, "quote_volume": 1207.78561, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1767656700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3023.4, "quote_volume": 244.59306, "trades": 4, "taker_buy_volume": 2034.8, "taker_buy_quote": 164.61532}, {"ts": 1767656760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 22850.0, "quote_volume": 1851.80096, "trades": 16, "taker_buy_volume": 20880.1, "taker_buy_quote": 1692.23906}, {"ts": 1767656940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 42466.8, "quote_volume": 3447.02899, "trades": 47, "taker_buy_volume": 39498.0, "taker_buy_quote": 3205.97131}, {"ts": 1767657120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1455.3, "quote_volume": 118.17036, "trades": 4, "taker_buy_volume": 471.0, "taker_buy_quote": 38.2452}, {"ts": 1767657180000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1674.0, "quote_volume": 135.9288, "trades": 5, "taker_buy_volume": 1674.0, "taker_buy_quote": 135.9288}, {"ts": 1767657240000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 13286.8, "quote_volume": 1076.821, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5444.2, "quote_volume": 440.9802, "trades": 9, "taker_buy_volume": 5444.2, "taker_buy_quote": 440.9802}, {"ts": 1767657360000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 4163.0, "quote_volume": 337.1541, "trades": 8, "taker_buy_volume": 2676.0, "taker_buy_quote": 216.7964}, {"ts": 1767657420000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 13689.0, "quote_volume": 1108.2954, "trades": 16, "taker_buy_volume": 5588.0, "taker_buy_quote": 452.628}, {"ts": 1767657480000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 19925.3, "quote_volume": 1614.78513, "trades": 33, "taker_buy_volume": 13735.6, "taker_buy_quote": 1113.45656}, {"ts": 1767657540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 6443.1, "quote_volume": 522.82047, "trades": 9, "taker_buy_volume": 993.4, "taker_buy_quote": 80.64767}, {"ts": 1767657660000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 20072.7, "quote_volume": 1630.41942, "trades": 19, "taker_buy_volume": 2102.7, "taker_buy_quote": 170.96212}, {"ts": 1767657720000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5195.0, "quote_volume": 421.49469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657780000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 21544.1, "quote_volume": 1747.99885, "trades": 24, "taker_buy_volume": 3565.5, "taker_buy_quote": 289.65335}, {"ts": 1767657840000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 5299.4, "quote_volume": 431.25471, "trades": 10, "taker_buy_volume": 3532.4, "taker_buy_quote": 287.59761}, {"ts": 1767657900000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 23204.3, "quote_volume": 1885.16734, "trades": 16, "taker_buy_volume": 3391.0, "taker_buy_quote": 276.32738}, {"ts": 1767657960000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 9037.3, "quote_volume": 734.54306, "trades": 11, "taker_buy_volume": 6785.3, "taker_buy_quote": 551.53666}, {"ts": 1767658020000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 4275.1, "quote_volume": 347.57988, "trades": 9, "taker_buy_volume": 2113.1, "taker_buy_quote": 171.80928}, {"ts": 1767658080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1727.1, "quote_volume": 140.06781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658260000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 150.9, "quote_volume": 12.23799, "trades": 1, "taker_buy_volume": 150.9, "taker_buy_quote": 12.23799}, {"ts": 1767658320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2143.7, "quote_volume": 173.42533, "trades": 3, "taker_buy_volume": 727.7, "taker_buy_quote": 58.87093}, {"ts": 1767658380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1616.0, "quote_volume": 130.896, "trades": 3, "taker_buy_volume": 1616.0, "taker_buy_quote": 130.896}, {"ts": 1767658500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1010.0, "quote_volume": 81.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 7812.2, "quote_volume": 630.44454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658680000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 185.8, "quote_volume": 14.99406, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 14.99406}, {"ts": 1767658740000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3959.3, "quote_volume": 319.70286, "trades": 5, "taker_buy_volume": 2883.5, "taker_buy_quote": 232.8858}, {"ts": 1767658800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 944.2, "quote_volume": 76.19694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2450.0, "quote_volume": 197.715, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.208}, {"ts": 1767659040000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1390.4, "quote_volume": 112.34432, "trades": 3, "taker_buy_volume": 1390.4, "taker_buy_quote": 112.34432}, {"ts": 1767659100000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659220000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659280000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 45232.7, "quote_volume": 3645.71934, "trades": 24, "taker_buy_volume": 2509.8, "taker_buy_quote": 202.0389}, {"ts": 1767659340000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 7539.7, "quote_volume": 607.7709, "trades": 11, "taker_buy_volume": 7539.7, "taker_buy_quote": 607.7709}, {"ts": 1767659400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2630.8, "quote_volume": 212.30556, "trades": 4, "taker_buy_volume": 2630.8, "taker_buy_quote": 212.30556}, {"ts": 1767659460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2768.2, "quote_volume": 223.11692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659640000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 6892.3, "quote_volume": 555.72115, "trades": 6, "taker_buy_volume": 3959.3, "taker_buy_quote": 319.32135}, {"ts": 1767659700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3258.0, "quote_volume": 262.5948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 155.5, "quote_volume": 12.5022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659880000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 887.7, "quote_volume": 71.44245, "trades": 2, "taker_buy_volume": 800.7, "taker_buy_quote": 64.45635}, {"ts": 1767659940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1010.0, "quote_volume": 81.103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660060000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660120000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 12826.4, "quote_volume": 1028.67728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660360000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1532.2, "quote_volume": 123.03566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660660000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1224.5, "quote_volume": 98.4498, "trades": 1, "taker_buy_volume": 1224.5, "taker_buy_quote": 98.4498}, {"ts": 1767660780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660840000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2526.3, "quote_volume": 203.40315, "trades": 5, "taker_buy_volume": 2396.3, "taker_buy_quote": 192.93815}, {"ts": 1767660900000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 8403.5, "quote_volume": 676.3097, "trades": 10, "taker_buy_volume": 2380.0, "taker_buy_quote": 191.626}, {"ts": 1767660960000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 12212.7, "quote_volume": 984.04456, "trades": 17, "taker_buy_volume": 2991.4, "taker_buy_quote": 241.10684}, {"ts": 1767661020000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 3102.1, "quote_volume": 250.64818, "trades": 4, "taker_buy_volume": 3102.1, "taker_buy_quote": 250.64818}, {"ts": 1767661080000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 5203.9, "quote_volume": 421.40974, "trades": 12, "taker_buy_volume": 5106.6, "taker_buy_quote": 413.53817}, {"ts": 1767661140000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2895.1, "quote_volume": 234.0947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661200000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 95177.4, "quote_volume": 7687.05249, "trades": 41, "taker_buy_volume": 7910.7, "taker_buy_quote": 639.18456}, {"ts": 1767661260000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 30445.5, "quote_volume": 2459.9964, "trades": 5, "taker_buy_volume": 27770.8, "taker_buy_quote": 2243.88064}, {"ts": 1767661320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 308.1, "quote_volume": 24.9561, "trades": 1, "taker_buy_volume": 308.1, "taker_buy_quote": 24.9561}, {"ts": 1767661500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 240.0, "quote_volume": 19.44, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 19.44}, {"ts": 1767661560000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 8075.5, "quote_volume": 653.3215, "trades": 6, "taker_buy_volume": 1145.5, "taker_buy_quote": 92.6845}, {"ts": 1767661620000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1750.6, "quote_volume": 141.79069, "trades": 6, "taker_buy_volume": 1671.5, "taker_buy_quote": 135.3915}, {"ts": 1767661680000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2449.8, "quote_volume": 198.19671, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 6.3909}, {"ts": 1767661740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 157.2, "quote_volume": 12.70959, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 6.33447}, {"ts": 1767661800000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661860000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 9320.0, "quote_volume": 752.9843, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661980000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 3591.7, "quote_volume": 290.92493, "trades": 5, "taker_buy_volume": 2931.7, "taker_buy_quote": 237.46493}, {"ts": 1767662040000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3543.1, "quote_volume": 287.45365, "trades": 7, "taker_buy_volume": 3543.1, "taker_buy_quote": 287.45365}, {"ts": 1767662100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2645.3, "quote_volume": 214.53383, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 81.911}, {"ts": 1767662160000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3231.7, "quote_volume": 262.11487, "trades": 5, "taker_buy_volume": 561.0, "taker_buy_quote": 45.5211}, {"ts": 1767662220000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 818.2, "quote_volume": 66.3399, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 53.2827}, {"ts": 1767662280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 369.2, "quote_volume": 29.94212, "trades": 1, "taker_buy_volume": 369.2, "taker_buy_quote": 29.94212}, {"ts": 1767662340000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 2579.1, "quote_volume": 209.43743, "trades": 7, "taker_buy_volume": 2579.1, "taker_buy_quote": 209.43743}, {"ts": 1767662400000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 6216.6, "quote_volume": 505.74557, "trades": 11, "taker_buy_volume": 3098.1, "taker_buy_quote": 252.21152}, {"ts": 1767662460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1010.0, "quote_volume": 82.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2504.4, "quote_volume": 203.85816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1530.6, "quote_volume": 124.7439, "trades": 2, "taker_buy_volume": 1530.6, "taker_buy_quote": 124.7439}, {"ts": 1767662700000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 14784.1, "quote_volume": 1205.82898, "trades": 16, "taker_buy_volume": 6013.9, "taker_buy_quote": 490.85192}, {"ts": 1767662760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 29006.5, "quote_volume": 2369.75688, "trades": 4, "taker_buy_volume": 2503.0, "taker_buy_quote": 204.4951}, {"ts": 1767662820000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 59941.1, "quote_volume": 4891.0048, "trades": 8, "taker_buy_volume": 1193.8, "taker_buy_quote": 97.41408}, {"ts": 1767662880000, "open": 0.0817, "high": 0.0823, "low": 0.0817, "close": 0.0823, "volume": 128215.9, "quote_volume": 10517.7716, "trades": 69, "taker_buy_volume": 90218.4, "taker_buy_quote": 7398.3207}, {"ts": 1767662940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3405.6, "quote_volume": 280.28088, "trades": 6, "taker_buy_volume": 486.0, "taker_buy_quote": 39.9978}, {"ts": 1767663000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2812.6, "quote_volume": 231.19572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663060000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1070.9, "quote_volume": 87.81989, "trades": 3, "taker_buy_volume": 60.9, "taker_buy_quote": 4.99989}, {"ts": 1767663120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2787.4, "quote_volume": 228.84554, "trades": 3, "taker_buy_volume": 182.8, "taker_buy_quote": 15.00788}, {"ts": 1767663240000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1056.9, "quote_volume": 86.77618, "trades": 2, "taker_buy_volume": 1056.9, "taker_buy_quote": 86.77618}, {"ts": 1767663300000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6076.5, "quote_volume": 499.99964, "trades": 5, "taker_buy_volume": 6076.5, "taker_buy_quote": 499.99964}, {"ts": 1767663360000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2156.8, "quote_volume": 177.36064, "trades": 3, "taker_buy_volume": 2156.8, "taker_buy_quote": 177.36064}, {"ts": 1767663420000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4095.5, "quote_volume": 336.33527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 143.1, "quote_volume": 11.7342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1010.0, "quote_volume": 82.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 9996.1, "quote_volume": 819.58914, "trades": 5, "taker_buy_volume": 9892.0, "taker_buy_quote": 811.06335}, {"ts": 1767663900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 26388.9, "quote_volume": 2158.95802, "trades": 12, "taker_buy_volume": 6883.0, "taker_buy_quote": 563.1304}, {"ts": 1767664020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4385.3, "quote_volume": 358.71754, "trades": 2, "taker_buy_volume": 4385.3, "taker_buy_quote": 358.71754}, {"ts": 1767664140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3943.0, "quote_volume": 321.7488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 7092.9, "quote_volume": 578.07135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664320000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 14204.6, "quote_volume": 1157.0078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 131.2, "quote_volume": 10.67968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1141.2, "quote_volume": 92.72563, "trades": 2, "taker_buy_volume": 601.9, "taker_buy_quote": 48.93447}, {"ts": 1767664560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 374.3, "quote_volume": 30.43059, "trades": 1, "taker_buy_volume": 374.3, "taker_buy_quote": 30.43059}, {"ts": 1767664620000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1808.3, "quote_volume": 147.05162, "trades": 3, "taker_buy_volume": 368.3, "taker_buy_quote": 29.97962}, {"ts": 1767664680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 243.3, "quote_volume": 19.78029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5265.7, "quote_volume": 427.34014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664860000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 8664.1, "quote_volume": 704.37554, "trades": 10, "taker_buy_volume": 1927.1, "taker_buy_quote": 156.67323}, {"ts": 1767664920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2081.7, "quote_volume": 169.45038, "trades": 3, "taker_buy_volume": 2081.7, "taker_buy_quote": 169.45038}, {"ts": 1767664980000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2677.4, "quote_volume": 218.30685, "trades": 4, "taker_buy_volume": 2677.4, "taker_buy_quote": 218.30685}, {"ts": 1767665040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3357.5, "quote_volume": 273.53525, "trades": 12, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.214}, {"ts": 1767665100000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 928.0, "quote_volume": 75.5632, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 19.56}, {"ts": 1767665160000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 1555.3, "quote_volume": 126.61935, "trades": 4, "taker_buy_volume": 867.3, "taker_buy_quote": 70.68495}, {"ts": 1767665220000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665280000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 761.8, "quote_volume": 61.86554, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 5.99994}, {"ts": 1767665340000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2295.2, "quote_volume": 186.0122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2450.0, "quote_volume": 198.695, "trades": 2, "taker_buy_volume": 2450.0, "taker_buy_quote": 198.695}, {"ts": 1767665460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2146.1, "quote_volume": 174.47793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4048.3, "quote_volume": 328.92396, "trades": 4, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.113}, {"ts": 1767665640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 590.5, "quote_volume": 48.0667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666000000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 21546.1, "quote_volume": 1756.3967, "trades": 13, "taker_buy_volume": 21546.1, "taker_buy_quote": 1756.3967}, {"ts": 1767666060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666120000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 914.6, "quote_volume": 74.72282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 11608.1, "quote_volume": 950.55939, "trades": 7, "taker_buy_volume": 3890.0, "taker_buy_quote": 318.447}, {"ts": 1767666240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 364.8, "quote_volume": 29.87712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 2923.0, "quote_volume": 239.51782, "trades": 4, "taker_buy_volume": 2681.2, "taker_buy_quote": 219.7144}, {"ts": 1767666360000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 279.0, "quote_volume": 22.88602, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 22.88602}, {"ts": 1767666420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1778.4, "quote_volume": 145.76, "trades": 4, "taker_buy_volume": 1090.4, "taker_buy_quote": 89.4128}, {"ts": 1767666660000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 9937.1, "quote_volume": 813.9872, "trades": 16, "taker_buy_volume": 614.0, "taker_buy_quote": 50.348}, {"ts": 1767666720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 587.1, "quote_volume": 48.1422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2962.0, "quote_volume": 242.5878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1375.5, "quote_volume": 112.69, "trades": 2, "taker_buy_volume": 1375.5, "taker_buy_quote": 112.69}, {"ts": 1767667020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 381.6, "quote_volume": 31.21488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3290.9, "quote_volume": 269.19562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667200000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3665.8, "quote_volume": 299.40358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1371.7, "quote_volume": 111.93072, "trades": 3, "taker_buy_volume": 1371.7, "taker_buy_quote": 111.93072}, {"ts": 1767667320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1440.0, "quote_volume": 117.36, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.36}, {"ts": 1767667380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 201.3, "quote_volume": 16.41948, "trades": 3, "taker_buy_volume": 135.3, "taker_buy_quote": 11.04048}, {"ts": 1767667500000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2320.0, "quote_volume": 189.43131, "trades": 5, "taker_buy_volume": 2320.0, "taker_buy_quote": 189.43131}, {"ts": 1767667560000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 25975.2, "quote_volume": 2125.6509, "trades": 13, "taker_buy_volume": 25975.2, "taker_buy_quote": 2125.6509}, {"ts": 1767667620000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3878.4, "quote_volume": 317.9278, "trades": 5, "taker_buy_volume": 2660.7, "taker_buy_quote": 218.0764}, {"ts": 1767667680000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2043.0, "quote_volume": 167.68152, "trades": 3, "taker_buy_volume": 2043.0, "taker_buy_quote": 167.68152}, {"ts": 1767667740000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 15040.4, "quote_volume": 1236.21307, "trades": 11, "taker_buy_volume": 3451.0, "taker_buy_quote": 283.56439}, {"ts": 1767667800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7337.6, "quote_volume": 602.41696, "trades": 5, "taker_buy_volume": 4394.5, "taker_buy_quote": 360.78845}, {"ts": 1767667980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668040000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 967.5, "quote_volume": 79.43175, "trades": 3, "taker_buy_volume": 892.9, "taker_buy_quote": 73.30709}, {"ts": 1767668220000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0822, "volume": 11956.7, "quote_volume": 983.44031, "trades": 15, "taker_buy_volume": 6837.8, "taker_buy_quote": 562.41555}, {"ts": 1767668280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 65.2, "quote_volume": 5.35944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2062.2, "quote_volume": 169.30662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 10352.3, "quote_volume": 849.92383, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668580000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1808.8, "quote_volume": 148.90328, "trades": 6, "taker_buy_volume": 931.0, "taker_buy_quote": 76.66034}, {"ts": 1767668640000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 11065.9, "quote_volume": 912.197, "trades": 17, "taker_buy_volume": 4491.8, "taker_buy_quote": 370.49127}, {"ts": 1767668700000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 5876.6, "quote_volume": 484.82492, "trades": 10, "taker_buy_volume": 1497.3, "taker_buy_quote": 123.55464}, {"ts": 1767668760000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 3296.6, "quote_volume": 272.30154, "trades": 7, "taker_buy_volume": 1917.1, "taker_buy_quote": 158.39179}, {"ts": 1767668820000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 22362.4, "quote_volume": 1845.63777, "trades": 13, "taker_buy_volume": 6004.0, "taker_buy_quote": 495.6854}, {"ts": 1767668880000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 698.4, "quote_volume": 57.67853, "trades": 2, "taker_buy_volume": 605.3, "taker_buy_quote": 49.99778}, {"ts": 1767668940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1555.2, "quote_volume": 128.304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669000000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 32501.9, "quote_volume": 2679.96227, "trades": 15, "taker_buy_volume": 3890.0, "taker_buy_quote": 320.147}, {"ts": 1767669060000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 6200.7, "quote_volume": 508.78675, "trades": 10, "taker_buy_volume": 5006.0, "taker_buy_quote": 410.492}, {"ts": 1767669120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 27248.0, "quote_volume": 2239.8256, "trades": 14, "taker_buy_volume": 27248.0, "taker_buy_quote": 2239.8256}, {"ts": 1767669240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 10023.4, "quote_volume": 825.92816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669300000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 9950.3, "quote_volume": 819.44937, "trades": 11, "taker_buy_volume": 3980.8, "taker_buy_quote": 328.01792}, {"ts": 1767669360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2953.9, "quote_volume": 243.8197, "trades": 4, "taker_buy_volume": 2761.4, "taker_buy_quote": 227.93845}, {"ts": 1767669480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 124.2, "quote_volume": 10.2465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 101.3, "quote_volume": 8.35725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2454.7, "quote_volume": 202.26728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669720000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1486.5, "quote_volume": 122.36268, "trades": 4, "taker_buy_volume": 1247.3, "taker_buy_quote": 102.67652}, {"ts": 1767669780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1010.0, "quote_volume": 83.123, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 83.123}, {"ts": 1767669900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 123.9, "quote_volume": 10.19697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1440.0, "quote_volume": 118.656, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 118.656}, {"ts": 1767670020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670080000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 181.9, "quote_volume": 15.02494, "trades": 1, "taker_buy_volume": 181.9, "taker_buy_quote": 15.02494}, {"ts": 1767670140000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 12196.7, "quote_volume": 1008.03753, "trades": 20, "taker_buy_volume": 4110.6, "taker_buy_quote": 339.87244}, {"ts": 1767670200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1010.0, "quote_volume": 83.527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670260000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 15671.4, "quote_volume": 1295.93908, "trades": 5, "taker_buy_volume": 15671.4, "taker_buy_quote": 1295.93908}, {"ts": 1767670320000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1040.2, "quote_volume": 86.0792, "trades": 4, "taker_buy_volume": 546.6, "taker_buy_quote": 45.25848}, {"ts": 1767670380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1978.0, "quote_volume": 163.80569, "trades": 5, "taker_buy_volume": 819.5, "taker_buy_quote": 67.88189}, {"ts": 1767670440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670680000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5139.5, "quote_volume": 425.28745, "trades": 7, "taker_buy_volume": 4958.0, "taker_buy_quote": 410.2774}, {"ts": 1767670740000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 45165.8, "quote_volume": 3744.9567, "trades": 25, "taker_buy_volume": 10498.2, "taker_buy_quote": 870.56471}, {"ts": 1767670800000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 817.8, "quote_volume": 67.8774, "trades": 3, "taker_buy_volume": 817.8, "taker_buy_quote": 67.8774}, {"ts": 1767670860000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2846.6, "quote_volume": 236.12546, "trades": 6, "taker_buy_volume": 1423.2, "taker_buy_quote": 118.1256}, {"ts": 1767670920000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 545.2, "quote_volume": 45.2516, "trades": 2, "taker_buy_volume": 545.2, "taker_buy_quote": 45.2516}, {"ts": 1767670980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1010.0, "quote_volume": 83.729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1889.3, "quote_volume": 156.43404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1342.1, "quote_volume": 111.12588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671160000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 5000.4, "quote_volume": 413.42257, "trades": 8, "taker_buy_volume": 1010.4, "taker_buy_quote": 83.56008}, {"ts": 1767671220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2418.3, "quote_volume": 199.99341, "trades": 2, "taker_buy_volume": 2418.3, "taker_buy_quote": 199.99341}, {"ts": 1767671280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1664.3, "quote_volume": 137.63761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671520000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2851.8, "quote_volume": 235.90424, "trades": 5, "taker_buy_volume": 2851.8, "taker_buy_quote": 235.90424}, {"ts": 1767671580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1338.0, "quote_volume": 110.6526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 9075.3, "quote_volume": 748.98205, "trades": 13, "taker_buy_volume": 8892.3, "taker_buy_quote": 733.88455}, {"ts": 1767671700000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 2666.5, "quote_volume": 219.74416, "trades": 5, "taker_buy_volume": 1656.5, "taker_buy_quote": 136.52016}, {"ts": 1767671760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2130.5, "quote_volume": 175.76625, "trades": 2, "taker_buy_volume": 1415.4, "taker_buy_quote": 116.7705}, {"ts": 1767671820000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 304.4, "quote_volume": 25.12069, "trades": 3, "taker_buy_volume": 76.9, "taker_buy_quote": 6.35194}, {"ts": 1767671880000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3082.1, "quote_volume": 254.64749, "trades": 8, "taker_buy_volume": 3082.1, "taker_buy_quote": 254.64749}, {"ts": 1767671940000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 8824.7, "quote_volume": 727.87789, "trades": 11, "taker_buy_volume": 2433.0, "taker_buy_quote": 200.7225}, {"ts": 1767672000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1747.2, "quote_volume": 144.144, "trades": 3, "taker_buy_volume": 1747.2, "taker_buy_quote": 144.144}, {"ts": 1767672060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2503.0, "quote_volume": 206.4975, "trades": 2, "taker_buy_volume": 2503.0, "taker_buy_quote": 206.4975}, {"ts": 1767672120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 372.4, "quote_volume": 30.76024, "trades": 2, "taker_buy_volume": 372.4, "taker_buy_quote": 30.76024}, {"ts": 1767672180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1199.0, "quote_volume": 99.1573, "trades": 2, "taker_buy_volume": 1010.0, "taker_buy_quote": 83.527}, {"ts": 1767672300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1010.0, "quote_volume": 83.527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1010.0, "quote_volume": 83.527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1742.6, "quote_volume": 143.93876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3560.3, "quote_volume": 293.72475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672660000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 7020.5, "quote_volume": 579.13625, "trades": 11, "taker_buy_volume": 3513.0, "taker_buy_quote": 289.8225}, {"ts": 1767672720000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1286.4, "quote_volume": 105.98718, "trades": 3, "taker_buy_volume": 274.6, "taker_buy_quote": 22.62704}, {"ts": 1767672780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1010.0, "quote_volume": 83.123, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 83.123}, {"ts": 1767672960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1222.6, "quote_volume": 100.61998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1010.0, "quote_volume": 83.022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673140000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2267.5, "quote_volume": 186.079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 13145.2, "quote_volume": 1079.22092, "trades": 8, "taker_buy_volume": 6016.0, "taker_buy_quote": 493.9136}, {"ts": 1767673260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 28504.6, "quote_volume": 2343.07812, "trades": 18, "taker_buy_volume": 4521.3, "taker_buy_quote": 371.65086}, {"ts": 1767673320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 2044.1, "quote_volume": 167.96461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 96.0, "quote_volume": 7.8912, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.8912}, {"ts": 1767673440000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3752.4, "quote_volume": 308.68812, "trades": 5, "taker_buy_volume": 3752.4, "taker_buy_quote": 308.68812}, {"ts": 1767673500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1588.0, "quote_volume": 130.6924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673560000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3268.0, "quote_volume": 268.3855, "trades": 3, "taker_buy_volume": 3268.0, "taker_buy_quote": 268.3855}, {"ts": 1767673620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1010.0, "quote_volume": 83.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 166.0, "quote_volume": 13.6452, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 13.6452}, {"ts": 1767673800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673920000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 2168.2, "quote_volume": 178.45161, "trades": 5, "taker_buy_volume": 1097.5, "taker_buy_quote": 90.333}, {"ts": 1767673980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 303.3, "quote_volume": 24.96159, "trades": 1, "taker_buy_volume": 303.3, "taker_buy_quote": 24.96159}, {"ts": 1767674040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 608.2, "quote_volume": 49.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674400000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5676.0, "quote_volume": 465.30916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674460000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 22538.7, "quote_volume": 1846.62082, "trades": 12, "taker_buy_volume": 9908.1, "taker_buy_quote": 812.2139}, {"ts": 1767674520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674580000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1766.3, "quote_volume": 144.76097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674640000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 21139.7, "quote_volume": 1728.14066, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 10960.0, "quote_volume": 895.1724, "trades": 13, "taker_buy_volume": 4953.0, "taker_buy_quote": 404.6601}, {"ts": 1767674760000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3784.0, "quote_volume": 309.1528, "trades": 3, "taker_buy_volume": 3784.0, "taker_buy_quote": 309.1528}, {"ts": 1767674820000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3234.6, "quote_volume": 264.38548, "trades": 6, "taker_buy_volume": 176.6, "taker_buy_quote": 14.44588}, {"ts": 1767674880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2612.4, "quote_volume": 213.69432, "trades": 2, "taker_buy_volume": 2612.4, "taker_buy_quote": 213.69432}, {"ts": 1767675060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 351.8, "quote_volume": 28.77724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675120000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3062.0, "quote_volume": 249.92538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675180000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 269.7, "quote_volume": 22.00752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 84.9, "quote_volume": 6.92784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3274.1, "quote_volume": 267.16656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675480000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 10089.0, "quote_volume": 823.54636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675540000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 5026.7, "quote_volume": 409.75136, "trades": 11, "taker_buy_volume": 2211.2, "taker_buy_quote": 180.43392}, {"ts": 1767675600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3160.0, "quote_volume": 257.856, "trades": 6, "taker_buy_volume": 3160.0, "taker_buy_quote": 257.856}, {"ts": 1767675660000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 42067.5, "quote_volume": 3439.22741, "trades": 25, "taker_buy_volume": 38167.8, "taker_buy_quote": 3120.23195}, {"ts": 1767675720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675780000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 4509.7, "quote_volume": 368.79586, "trades": 6, "taker_buy_volume": 1493.0, "taker_buy_quote": 122.1274}, {"ts": 1767675840000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2146.7, "quote_volume": 175.80206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 5878.6, "quote_volume": 481.39144, "trades": 6, "taker_buy_volume": 4278.6, "taker_buy_quote": 350.41734}, {"ts": 1767676020000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 4298.2, "quote_volume": 351.23134, "trades": 7, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.618}, {"ts": 1767676080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2450.5, "quote_volume": 200.20585, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.517}, {"ts": 1767676140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 17065.0, "quote_volume": 1397.12908, "trades": 16, "taker_buy_volume": 16558.6, "taker_buy_quote": 1355.73434}, {"ts": 1767676260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676320000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1806.9, "quote_volume": 147.98511, "trades": 4, "taker_buy_volume": 885.8, "taker_buy_quote": 72.54702}, {"ts": 1767676500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676560000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 9842.5, "quote_volume": 807.0071, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 151.6, "quote_volume": 12.41604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676680000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3380.2, "quote_volume": 276.55448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 374.7, "quote_volume": 30.65744, "trades": 2, "taker_buy_volume": 374.7, "taker_buy_quote": 30.65744}, {"ts": 1767676800000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 8988.5, "quote_volume": 736.557, "trades": 4, "taker_buy_volume": 8988.5, "taker_buy_quote": 736.557}, {"ts": 1767676860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 247.8, "quote_volume": 20.27004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2574.3, "quote_volume": 210.54053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 934.9, "quote_volume": 76.47482, "trades": 1, "taker_buy_volume": 934.9, "taker_buy_quote": 76.47482}, {"ts": 1767677160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3890.0, "quote_volume": 317.813, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.648}, {"ts": 1767677220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677280000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 2012.3, "quote_volume": 164.55525, "trades": 3, "taker_buy_volume": 1511.1, "taker_buy_quote": 123.55709}, {"ts": 1767677340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 381.0, "quote_volume": 31.2039, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 31.2039}, {"ts": 1767677520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1061.0, "quote_volume": 86.8959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1010.0, "quote_volume": 82.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677940000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 472.5, "quote_volume": 38.57955, "trades": 2, "taker_buy_volume": 235.5, "taker_buy_quote": 19.24035}, {"ts": 1767678000000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678060000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3157.9, "quote_volume": 257.89943, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.416}, {"ts": 1767678120000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4945.1, "quote_volume": 403.52016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678480000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1965.4, "quote_volume": 160.3241, "trades": 2, "taker_buy_volume": 525.4, "taker_buy_quote": 42.8201}, {"ts": 1767678540000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3438.1, "quote_volume": 280.0233, "trades": 7, "taker_buy_volume": 3438.1, "taker_buy_quote": 280.0233}, {"ts": 1767678600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678660000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1010.0, "quote_volume": 82.315, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 82.315}, {"ts": 1767678720000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678780000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 4081.2, "quote_volume": 332.44036, "trades": 6, "taker_buy_volume": 2211.2, "taker_buy_quote": 180.22236}, {"ts": 1767678840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 6569.6, "quote_volume": 534.65018, "trades": 9, "taker_buy_volume": 2020.0, "taker_buy_quote": 164.428}, {"ts": 1767678900000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 12542.6, "quote_volume": 1021.15619, "trades": 18, "taker_buy_volume": 2724.0, "taker_buy_quote": 221.9984}, {"ts": 1767678960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 516.0, "quote_volume": 42.0024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 340.4, "quote_volume": 27.70856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679140000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2834.9, "quote_volume": 231.01402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2738.4, "quote_volume": 222.78395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679260000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 5211.9, "quote_volume": 423.66527, "trades": 6, "taker_buy_volume": 2461.4, "taker_buy_quote": 200.11182}, {"ts": 1767679320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2460.0, "quote_volume": 199.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679680000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 16784.9, "quote_volume": 1361.52497, "trades": 11, "taker_buy_volume": 1318.9, "taker_buy_quote": 106.99368}, {"ts": 1767679740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1010.0, "quote_volume": 81.911, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 81.911}, {"ts": 1767679800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2503.0, "quote_volume": 203.2436, "trades": 2, "taker_buy_volume": 2503.0, "taker_buy_quote": 203.2436}, {"ts": 1767679860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 72.0, "quote_volume": 5.8608, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.8608}, {"ts": 1767679980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 870.1, "quote_volume": 70.73913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1899.0, "quote_volume": 154.1988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 110.9, "quote_volume": 9.00508, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 9.00508}, {"ts": 1767680220000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 101244.1, "quote_volume": 8194.59278, "trades": 56, "taker_buy_volume": 48086.9, "taker_buy_quote": 3890.81807}, {"ts": 1767680280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 13022.9, "quote_volume": 1054.8549, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 76.5, "quote_volume": 6.18885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2294.8, "quote_volume": 185.8788, "trades": 4, "taker_buy_volume": 1284.8, "taker_buy_quote": 104.0688}, {"ts": 1767680580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1010.0, "quote_volume": 81.81, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 81.81}, {"ts": 1767680640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 62.0, "quote_volume": 5.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2056.5, "quote_volume": 166.78215, "trades": 3, "taker_buy_volume": 1625.0, "taker_buy_quote": 131.7875}, {"ts": 1767680820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680880000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 471.1, "quote_volume": 38.2297, "trades": 2, "taker_buy_volume": 234.9, "taker_buy_quote": 19.07388}, {"ts": 1767680940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3315.3, "quote_volume": 269.44916, "trades": 5, "taker_buy_volume": 3315.3, "taker_buy_quote": 269.44916}, {"ts": 1767681060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1288.1, "quote_volume": 104.78423, "trades": 4, "taker_buy_volume": 928.1, "taker_buy_quote": 75.51623}, {"ts": 1767681120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 99.0, "quote_volume": 8.0586, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 8.0586}, {"ts": 1767681180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2934.8, "quote_volume": 238.89272, "trades": 3, "taker_buy_volume": 1494.8, "taker_buy_quote": 121.67672}, {"ts": 1767681240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 485.2, "quote_volume": 39.49528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 74.3, "quote_volume": 6.05545, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 6.05545}, {"ts": 1767681420000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 241.0, "quote_volume": 19.6656, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 19.6656}, {"ts": 1767681540000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1171.0, "quote_volume": 95.62417, "trades": 4, "taker_buy_volume": 1171.0, "taker_buy_quote": 95.62417}, {"ts": 1767681600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681660000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3713.6, "quote_volume": 303.84228, "trades": 14, "taker_buy_volume": 2138.0, "taker_buy_quote": 174.9582}, {"ts": 1767681720000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 37237.9, "quote_volume": 3049.76922, "trades": 9, "taker_buy_volume": 37090.0, "taker_buy_quote": 3037.671}, {"ts": 1767681780000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 47938.8, "quote_volume": 3918.79931, "trades": 53, "taker_buy_volume": 8673.3, "taker_buy_quote": 709.69534}, {"ts": 1767681840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 67.1, "quote_volume": 5.49549, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 5.49549}, {"ts": 1767681900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2342.2, "quote_volume": 191.82618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681960000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 2660.7, "quote_volume": 218.15523, "trades": 4, "taker_buy_volume": 2439.0, "taker_buy_quote": 199.998}, {"ts": 1767682020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3869.5, "quote_volume": 316.91205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2084.3, "quote_volume": 170.49574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682320000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 10319.1, "quote_volume": 841.62876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 278.2, "quote_volume": 22.6733, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 10.3505}, {"ts": 1767682680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682800000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3785.7, "quote_volume": 308.49874, "trades": 6, "taker_buy_volume": 973.7, "taker_buy_quote": 79.35655}, {"ts": 1767682860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1574.5, "quote_volume": 128.32175, "trades": 3, "taker_buy_volume": 1574.5, "taker_buy_quote": 128.32175}, {"ts": 1767682920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1157.0, "quote_volume": 94.2955, "trades": 1, "taker_buy_volume": 1157.0, "taker_buy_quote": 94.2955}, {"ts": 1767682980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683100000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 4698.5, "quote_volume": 382.34951, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683460000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 773.8, "quote_volume": 62.92854, "trades": 2, "taker_buy_volume": 773.8, "taker_buy_quote": 62.92854}, {"ts": 1767683520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5719.3, "quote_volume": 464.96266, "trades": 7, "taker_buy_volume": 5555.0, "taker_buy_quote": 451.6215}, {"ts": 1767683880000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 505.7, "quote_volume": 41.15783, "trades": 4, "taker_buy_volume": 444.2, "taker_buy_quote": 36.15788}, {"ts": 1767683940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6157.6, "quote_volume": 499.99712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 14639.3, "quote_volume": 1188.57026, "trades": 14, "taker_buy_volume": 10780.3, "taker_buy_quote": 875.36036}, {"ts": 1767684180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1234.6, "quote_volume": 100.0026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684480000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 467.9, "quote_volume": 37.87644, "trades": 2, "taker_buy_volume": 233.3, "taker_buy_quote": 18.8973}, {"ts": 1767684540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1010.0, "quote_volume": 81.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684660000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2473.8, "quote_volume": 199.88304, "trades": 2, "taker_buy_volume": 2473.8, "taker_buy_quote": 199.88304}, {"ts": 1767684780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 284.5, "quote_volume": 22.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3219.0, "quote_volume": 260.0952, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 120.6344}, {"ts": 1767684900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 69.5, "quote_volume": 5.60865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685020000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 23086.4, "quote_volume": 1866.88436, "trades": 19, "taker_buy_volume": 23086.4, "taker_buy_quote": 1866.88436}, {"ts": 1767685080000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2421.0, "quote_volume": 195.47241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4944.3, "quote_volume": 399.49944, "trades": 3, "taker_buy_volume": 4944.3, "taker_buy_quote": 399.49944}, {"ts": 1767685200000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 462.7, "quote_volume": 37.36296, "trades": 2, "taker_buy_volume": 230.7, "taker_buy_quote": 18.64056}, {"ts": 1767685260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 535.0, "quote_volume": 43.1745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2875.0, "quote_volume": 232.3, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1767685440000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 13452.8, "quote_volume": 1086.62644, "trades": 16, "taker_buy_volume": 4954.8, "taker_buy_quote": 400.34784}, {"ts": 1767685500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 123.0, "quote_volume": 9.9261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 15106.0, "quote_volume": 1217.5436, "trades": 10, "taker_buy_volume": 15106.0, "taker_buy_quote": 1217.5436}, {"ts": 1767685620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2803.1, "quote_volume": 225.92986, "trades": 4, "taker_buy_volume": 2803.1, "taker_buy_quote": 225.92986}, {"ts": 1767685680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1041.0, "quote_volume": 83.9046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 548.0, "quote_volume": 44.1688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685860000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10995.3, "quote_volume": 886.33938, "trades": 10, "taker_buy_volume": 3950.4, "taker_buy_quote": 318.52044}, {"ts": 1767685920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 9229.7, "quote_volume": 745.75976, "trades": 3, "taker_buy_volume": 9229.7, "taker_buy_quote": 745.75976}, {"ts": 1767686040000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 154.2, "quote_volume": 12.47478, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 12.47478}, {"ts": 1767686100000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686160000, "open": 0.0807, "high": 0.0807, "low": 0.08, "close": 0.08, "volume": 731952.9, "quote_volume": 58733.78009, "trades": 220, "taker_buy_volume": 88738.8, "taker_buy_quote": 7131.33402}, {"ts": 1767686220000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 136449.1, "quote_volume": 10909.93627, "trades": 60, "taker_buy_volume": 30433.6, "taker_buy_quote": 2432.20756}, {"ts": 1767686280000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 28047.0, "quote_volume": 2242.25171, "trades": 31, "taker_buy_volume": 21180.3, "taker_buy_quote": 1693.60238}, {"ts": 1767686340000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 477.1, "quote_volume": 38.168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 231.4, "quote_volume": 18.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686460000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3787.5, "quote_volume": 303.35998, "trades": 5, "taker_buy_volume": 3599.8, "taker_buy_quote": 288.34398}, {"ts": 1767686520000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4385.2, "quote_volume": 350.85876, "trades": 7, "taker_buy_volume": 4385.2, "taker_buy_quote": 350.85876}, {"ts": 1767686580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 6500.9, "quote_volume": 521.37218, "trades": 6, "taker_buy_volume": 2806.6, "taker_buy_quote": 225.08932}, {"ts": 1767686640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1914.0, "quote_volume": 153.5028, "trades": 4, "taker_buy_volume": 1914.0, "taker_buy_quote": 153.5028}, {"ts": 1767686700000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 1642.0, "quote_volume": 131.55541, "trades": 5, "taker_buy_volume": 378.4, "taker_buy_quote": 30.34768}, {"ts": 1767686760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1366.7, "quote_volume": 109.60934, "trades": 5, "taker_buy_volume": 481.1, "taker_buy_quote": 38.58422}, {"ts": 1767686820000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 457.6, "quote_volume": 36.71507, "trades": 2, "taker_buy_volume": 457.6, "taker_buy_quote": 36.71507}, {"ts": 1767686880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 496.6, "quote_volume": 39.87698, "trades": 4, "taker_buy_volume": 496.6, "taker_buy_quote": 39.87698}, {"ts": 1767686940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 510.2, "quote_volume": 40.96906, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 40.96906}, {"ts": 1767687000000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 508.3, "quote_volume": 40.79778, "trades": 2, "taker_buy_volume": 321.2, "taker_buy_quote": 25.79236}, {"ts": 1767687060000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1042.3, "quote_volume": 83.57608, "trades": 5, "taker_buy_volume": 691.3, "taker_buy_quote": 55.44226}, {"ts": 1767687120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 337.8, "quote_volume": 27.09156, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 27.09156}, {"ts": 1767687180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 716.9, "quote_volume": 57.49538, "trades": 3, "taker_buy_volume": 529.7, "taker_buy_quote": 42.48194}, {"ts": 1767687240000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 398.7, "quote_volume": 31.99577, "trades": 2, "taker_buy_volume": 398.7, "taker_buy_quote": 31.99577}, {"ts": 1767687300000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 933.0, "quote_volume": 74.88885, "trades": 4, "taker_buy_volume": 622.5, "taker_buy_quote": 49.98675}, {"ts": 1767687360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 345.9, "quote_volume": 27.77577, "trades": 1, "taker_buy_volume": 345.9, "taker_buy_quote": 27.77577}, {"ts": 1767687420000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 749.5, "quote_volume": 60.17112, "trades": 4, "taker_buy_volume": 612.2, "taker_buy_quote": 49.15966}, {"ts": 1767687480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 835.3, "quote_volume": 66.99106, "trades": 4, "taker_buy_volume": 583.2, "taker_buy_quote": 46.77264}, {"ts": 1767687540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 417.1, "quote_volume": 33.45142, "trades": 2, "taker_buy_volume": 417.1, "taker_buy_quote": 33.45142}, {"ts": 1767687600000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1272.1, "quote_volume": 101.98955, "trades": 8, "taker_buy_volume": 943.4, "taker_buy_quote": 75.66068}, {"ts": 1767687660000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 800.8, "quote_volume": 64.18049, "trades": 4, "taker_buy_volume": 613.5, "taker_buy_quote": 49.17776}, {"ts": 1767687720000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1631.5, "quote_volume": 130.54287, "trades": 4, "taker_buy_volume": 433.9, "taker_buy_quote": 34.73487}, {"ts": 1767687780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 784.3, "quote_volume": 62.744, "trades": 4, "taker_buy_volume": 596.6, "taker_buy_quote": 47.728}, {"ts": 1767687840000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1599.3, "quote_volume": 127.99668, "trades": 4, "taker_buy_volume": 1536.8, "taker_buy_quote": 122.99668}, {"ts": 1767687900000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1365.3, "quote_volume": 109.26713, "trades": 4, "taker_buy_volume": 431.3, "taker_buy_quote": 34.54713}, {"ts": 1767687960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 443.1, "quote_volume": 35.49231, "trades": 2, "taker_buy_volume": 443.1, "taker_buy_quote": 35.49231}, {"ts": 1767688020000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2224.6, "quote_volume": 177.99468, "trades": 4, "taker_buy_volume": 596.9, "taker_buy_quote": 47.77868}, {"ts": 1767688080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 222.2, "quote_volume": 17.79822, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 17.79822}, {"ts": 1767688140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3125.1, "quote_volume": 250.32051, "trades": 6, "taker_buy_volume": 675.1, "taker_buy_quote": 54.07551}, {"ts": 1767688200000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 587.3, "quote_volume": 47.00872, "trades": 3, "taker_buy_volume": 399.6, "taker_buy_quote": 31.99272}, {"ts": 1767688260000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 605.6, "quote_volume": 48.47501, "trades": 2, "taker_buy_volume": 605.6, "taker_buy_quote": 48.47501}, {"ts": 1767688320000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 2140.1, "quote_volume": 171.40491, "trades": 5, "taker_buy_volume": 471.8, "taker_buy_quote": 37.79691}, {"ts": 1767688380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 526.1, "quote_volume": 42.14061, "trades": 2, "taker_buy_volume": 526.1, "taker_buy_quote": 42.14061}, {"ts": 1767688440000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1016.1, "quote_volume": 81.33533, "trades": 3, "taker_buy_volume": 473.3, "taker_buy_quote": 37.91133}, {"ts": 1767688500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 480.9, "quote_volume": 38.52009, "trades": 3, "taker_buy_volume": 480.9, "taker_buy_quote": 38.52009}, {"ts": 1767688560000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 510.5, "quote_volume": 40.89105, "trades": 2, "taker_buy_volume": 510.5, "taker_buy_quote": 40.89105}, {"ts": 1767688620000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 638.2, "quote_volume": 51.11182, "trades": 4, "taker_buy_volume": 558.2, "taker_buy_quote": 44.71182}, {"ts": 1767688680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 517.1, "quote_volume": 41.41971, "trades": 2, "taker_buy_volume": 517.1, "taker_buy_quote": 41.41971}, {"ts": 1767688740000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 571.7, "quote_volume": 45.7703, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 37.1543}, {"ts": 1767688800000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 85002.4, "quote_volume": 6819.15486, "trades": 29, "taker_buy_volume": 85002.4, "taker_buy_quote": 6819.15486}, {"ts": 1767688860000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 586.4, "quote_volume": 47.02928, "trades": 3, "taker_buy_volume": 586.4, "taker_buy_quote": 47.02928}, {"ts": 1767688920000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 165585.2, "quote_volume": 13286.92971, "trades": 50, "taker_buy_volume": 92638.2, "taker_buy_quote": 7436.7113}, {"ts": 1767688980000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3638.4, "quote_volume": 291.46288, "trades": 5, "taker_buy_volume": 1692.8, "taker_buy_quote": 135.62032}, {"ts": 1767689040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 669.0, "quote_volume": 53.5869, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 53.5869}, {"ts": 1767689100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 352.9, "quote_volume": 28.26729, "trades": 1, "taker_buy_volume": 352.9, "taker_buy_quote": 28.26729}, {"ts": 1767689160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 494.1, "quote_volume": 39.57741, "trades": 2, "taker_buy_volume": 494.1, "taker_buy_quote": 39.57741}, {"ts": 1767689220000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 12044.6, "quote_volume": 961.8765, "trades": 23, "taker_buy_volume": 3339.0, "taker_buy_quote": 266.7861}, {"ts": 1767689280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 487.0, "quote_volume": 38.9113, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 38.9113}, {"ts": 1767689340000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 2673.4, "quote_volume": 213.43501, "trades": 8, "taker_buy_volume": 584.4, "taker_buy_quote": 46.71581}, {"ts": 1767689400000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1600.5, "quote_volume": 127.88933, "trades": 5, "taker_buy_volume": 1412.6, "taker_buy_quote": 112.87612}, {"ts": 1767689460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 435.7, "quote_volume": 34.856, "trades": 2, "taker_buy_volume": 435.7, "taker_buy_quote": 34.856}, {"ts": 1767689520000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1347.0, "quote_volume": 107.67371, "trades": 4, "taker_buy_volume": 484.1, "taker_buy_quote": 38.728}, {"ts": 1767689580000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 387.7, "quote_volume": 31.02812, "trades": 2, "taker_buy_volume": 387.7, "taker_buy_quote": 31.02812}, {"ts": 1767689640000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3683.4, "quote_volume": 295.08777, "trades": 8, "taker_buy_volume": 1551.0, "taker_buy_quote": 124.28253}, {"ts": 1767689700000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 2491.0, "quote_volume": 199.48335, "trades": 7, "taker_buy_volume": 708.5, "taker_buy_quote": 56.76339}, {"ts": 1767689760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 299.3, "quote_volume": 23.97393, "trades": 1, "taker_buy_volume": 299.3, "taker_buy_quote": 23.97393}, {"ts": 1767689820000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4520.5, "quote_volume": 362.07628, "trades": 5, "taker_buy_volume": 4362.8, "taker_buy_quote": 349.46028}, {"ts": 1767689880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 585.1, "quote_volume": 46.92502, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 46.92502}, {"ts": 1767689940000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 626.9, "quote_volume": 50.25498, "trades": 4, "taker_buy_volume": 402.9, "taker_buy_quote": 32.31258}, {"ts": 1767690000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 919.2, "quote_volume": 73.71984, "trades": 5, "taker_buy_volume": 919.2, "taker_buy_quote": 73.71984}, {"ts": 1767690060000, "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 56024.4, "quote_volume": 4487.4759, "trades": 27, "taker_buy_volume": 1664.5, "taker_buy_quote": 133.38251}, {"ts": 1767690120000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1036.7, "quote_volume": 82.98306, "trades": 6, "taker_buy_volume": 658.2, "taker_buy_quote": 52.70306}, {"ts": 1767690180000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 756.7, "quote_volume": 60.66508, "trades": 3, "taker_buy_volume": 534.1, "taker_buy_quote": 42.83482}, {"ts": 1767690240000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2685.9, "quote_volume": 215.42696, "trades": 5, "taker_buy_volume": 2685.9, "taker_buy_quote": 215.42696}, {"ts": 1767690300000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 453.2, "quote_volume": 36.39196, "trades": 3, "taker_buy_volume": 453.2, "taker_buy_quote": 36.39196}, {"ts": 1767690360000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1306.8, "quote_volume": 104.98939, "trades": 6, "taker_buy_volume": 1201.9, "taker_buy_quote": 96.56592}, {"ts": 1767690420000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 798.7, "quote_volume": 64.19337, "trades": 4, "taker_buy_volume": 577.6, "taker_buy_quote": 46.43904}, {"ts": 1767690480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 475.7, "quote_volume": 38.24628, "trades": 2, "taker_buy_volume": 475.7, "taker_buy_quote": 38.24628}, {"ts": 1767690540000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 4794.7, "quote_volume": 385.01104, "trades": 10, "taker_buy_volume": 2163.1, "taker_buy_quote": 173.71553}, {"ts": 1767690600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 460.4, "quote_volume": 36.97012, "trades": 2, "taker_buy_volume": 460.4, "taker_buy_quote": 36.97012}, {"ts": 1767690660000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 185362.2, "quote_volume": 14834.11361, "trades": 48, "taker_buy_volume": 116318.0, "taker_buy_quote": 9306.47626}, {"ts": 1767690720000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 14023.4, "quote_volume": 1126.50364, "trades": 29, "taker_buy_volume": 9513.5, "taker_buy_quote": 764.62784}, {"ts": 1767690780000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 4550.8, "quote_volume": 365.9317, "trades": 6, "taker_buy_volume": 4363.8, "taker_buy_quote": 350.8969}, {"ts": 1767690840000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 2077.7, "quote_volume": 166.88198, "trades": 8, "taker_buy_volume": 606.7, "taker_buy_quote": 48.80703}, {"ts": 1767690900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 705.7, "quote_volume": 56.66771, "trades": 4, "taker_buy_volume": 705.7, "taker_buy_quote": 56.66771}, {"ts": 1767690960000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 515.6, "quote_volume": 41.43555, "trades": 2, "taker_buy_volume": 515.6, "taker_buy_quote": 41.43555}, {"ts": 1767691020000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 12887.1, "quote_volume": 1034.08183, "trades": 21, "taker_buy_volume": 541.4, "taker_buy_quote": 43.49579}, {"ts": 1767691080000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 10023.9, "quote_volume": 804.96826, "trades": 9, "taker_buy_volume": 10023.9, "taker_buy_quote": 804.96826}, {"ts": 1767691140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2447.4, "quote_volume": 196.77096, "trades": 9, "taker_buy_volume": 2447.4, "taker_buy_quote": 196.77096}, {"ts": 1767691200000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 2952.2, "quote_volume": 237.38053, "trades": 10, "taker_buy_volume": 2952.2, "taker_buy_quote": 237.38053}, {"ts": 1767691260000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 3235.8, "quote_volume": 260.48735, "trades": 6, "taker_buy_volume": 3235.8, "taker_buy_quote": 260.48735}, {"ts": 1767691320000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 922.4, "quote_volume": 74.20816, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 37.996}, {"ts": 1767691380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 684.4, "quote_volume": 55.02576, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 40.01508}, {"ts": 1767691440000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1648.8, "quote_volume": 132.68825, "trades": 8, "taker_buy_volume": 1433.9, "taker_buy_quote": 115.41029}, {"ts": 1767691500000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 474.2, "quote_volume": 38.17588, "trades": 3, "taker_buy_volume": 474.2, "taker_buy_quote": 38.17588}, {"ts": 1767691560000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 589.9, "quote_volume": 47.5103, "trades": 3, "taker_buy_volume": 589.9, "taker_buy_quote": 47.5103}, {"ts": 1767691620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 469.9, "quote_volume": 37.87394, "trades": 4, "taker_buy_volume": 469.9, "taker_buy_quote": 37.87394}, {"ts": 1767691680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 520.5, "quote_volume": 41.9523, "trades": 3, "taker_buy_volume": 520.5, "taker_buy_quote": 41.9523}, {"ts": 1767691740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2955.6, "quote_volume": 237.9258, "trades": 5, "taker_buy_volume": 319.1, "taker_buy_quote": 25.68755}, {"ts": 1767691800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 506.1, "quote_volume": 40.74105, "trades": 2, "taker_buy_volume": 506.1, "taker_buy_quote": 40.74105}, {"ts": 1767691860000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 689.4, "quote_volume": 55.47804, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 40.4754}, {"ts": 1767691920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 574.7, "quote_volume": 46.26335, "trades": 4, "taker_buy_volume": 574.7, "taker_buy_quote": 46.26335}, {"ts": 1767691980000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 35364.0, "quote_volume": 2838.66671, "trades": 33, "taker_buy_volume": 5695.7, "taker_buy_quote": 457.42627}, {"ts": 1767692040000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4170.2, "quote_volume": 334.88296, "trades": 11, "taker_buy_volume": 2733.2, "taker_buy_quote": 219.49186}, {"ts": 1767692100000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 6054.4, "quote_volume": 486.64331, "trades": 16, "taker_buy_volume": 4749.9, "taker_buy_quote": 381.89196}, {"ts": 1767692160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2722.0, "quote_volume": 218.8488, "trades": 8, "taker_buy_volume": 2722.0, "taker_buy_quote": 218.8488}, {"ts": 1767692220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 180.1, "quote_volume": 14.48004, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 14.48004}, {"ts": 1767692280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 785.4, "quote_volume": 63.14616, "trades": 3, "taker_buy_volume": 785.4, "taker_buy_quote": 63.14616}, {"ts": 1767692340000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 8821.6, "quote_volume": 710.00183, "trades": 9, "taker_buy_volume": 8821.6, "taker_buy_quote": 710.00183}, {"ts": 1767692400000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 8851.9, "quote_volume": 710.66935, "trades": 10, "taker_buy_volume": 354.5, "taker_buy_quote": 28.5018}, {"ts": 1767692460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 446.9, "quote_volume": 35.93076, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 35.93076}, {"ts": 1767692520000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 696.7, "quote_volume": 56.01809, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 41.00741}, {"ts": 1767692580000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1733.9, "quote_volume": 139.4261, "trades": 5, "taker_buy_volume": 1733.9, "taker_buy_quote": 139.4261}, {"ts": 1767692640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 372.5, "quote_volume": 29.98625, "trades": 1, "taker_buy_volume": 372.5, "taker_buy_quote": 29.98625}, {"ts": 1767692700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1813.2, "quote_volume": 145.78128, "trades": 3, "taker_buy_volume": 186.6, "taker_buy_quote": 15.00264}, {"ts": 1767692880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 70.0, "quote_volume": 5.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2718.6, "quote_volume": 218.57544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 613.2, "quote_volume": 49.30128, "trades": 3, "taker_buy_volume": 186.6, "taker_buy_quote": 15.00264}, {"ts": 1767693300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 492.5, "quote_volume": 39.597, "trades": 2, "taker_buy_volume": 492.5, "taker_buy_quote": 39.597}, {"ts": 1767693420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 155.8, "quote_volume": 12.51074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693480000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 410.1, "quote_volume": 33.00665, "trades": 4, "taker_buy_volume": 346.1, "taker_buy_quote": 27.86105}, {"ts": 1767693540000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 441.6, "quote_volume": 35.51147, "trades": 4, "taker_buy_volume": 254.9, "taker_buy_quote": 20.50079}, {"ts": 1767693600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2636.6, "quote_volume": 211.98264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693840000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1380.8, "quote_volume": 111.03474, "trades": 4, "taker_buy_volume": 1380.8, "taker_buy_quote": 111.03474}, {"ts": 1767693900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1389.1, "quote_volume": 111.82255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694020000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 276.8, "quote_volume": 22.27386, "trades": 3, "taker_buy_volume": 191.4, "taker_buy_quote": 15.4077}, {"ts": 1767694080000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 5293.4, "quote_volume": 427.12649, "trades": 4, "taker_buy_volume": 4971.0, "taker_buy_quote": 401.14105}, {"ts": 1767694140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1987.1, "quote_volume": 160.16026, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 55.0498}, {"ts": 1767694200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 18858.9, "quote_volume": 1521.91323, "trades": 9, "taker_buy_volume": 18858.9, "taker_buy_quote": 1521.91323}, {"ts": 1767694320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1938.7, "quote_volume": 156.64696, "trades": 4, "taker_buy_volume": 1938.7, "taker_buy_quote": 156.64696}, {"ts": 1767694380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 490.6, "quote_volume": 39.68954, "trades": 1, "taker_buy_volume": 490.6, "taker_buy_quote": 39.68954}, {"ts": 1767694440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 526.8, "quote_volume": 42.56544, "trades": 4, "taker_buy_volume": 341.0, "taker_buy_quote": 27.5528}, {"ts": 1767694500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 812.4, "quote_volume": 65.64192, "trades": 2, "taker_buy_volume": 812.4, "taker_buy_quote": 65.64192}, {"ts": 1767694560000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 765.2, "quote_volume": 61.82816, "trades": 4, "taker_buy_volume": 765.2, "taker_buy_quote": 61.82816}, {"ts": 1767694620000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 3035.4, "quote_volume": 245.41709, "trades": 11, "taker_buy_volume": 2861.2, "taker_buy_quote": 231.34173}, {"ts": 1767694680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694740000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 371.7, "quote_volume": 30.01477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694800000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 313.6, "quote_volume": 25.26341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 240.0, "quote_volume": 19.344, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 19.344}, {"ts": 1767694920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 371.5, "quote_volume": 29.9429, "trades": 1, "taker_buy_volume": 371.5, "taker_buy_quote": 29.9429}, {"ts": 1767694980000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 651.0, "quote_volume": 52.4706, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 52.4706}, {"ts": 1767695040000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2777.7, "quote_volume": 224.00917, "trades": 8, "taker_buy_volume": 2777.7, "taker_buy_quote": 224.00917}, {"ts": 1767695100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695160000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695280000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695340000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 252.3, "quote_volume": 20.33538, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 5.3196}, {"ts": 1767695460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1276.3, "quote_volume": 102.86978, "trades": 4, "taker_buy_volume": 210.9, "taker_buy_quote": 16.99854}, {"ts": 1767695520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.3, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1498.9, "quote_volume": 120.66145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1679.4, "quote_volume": 135.1917, "trades": 3, "taker_buy_volume": 1679.4, "taker_buy_quote": 135.1917}, {"ts": 1767695760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695880000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695940000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6799.5, "quote_volume": 547.54548, "trades": 8, "taker_buy_volume": 5157.0, "taker_buy_quote": 415.32423}, {"ts": 1767696000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3754.8, "quote_volume": 303.01236, "trades": 3, "taker_buy_volume": 3754.8, "taker_buy_quote": 303.01236}, {"ts": 1767696420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696480000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 7676.6, "quote_volume": 619.09522, "trades": 16, "taker_buy_volume": 1162.6, "taker_buy_quote": 93.82182}, {"ts": 1767696540000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696600000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 448.5, "quote_volume": 36.17533, "trades": 3, "taker_buy_volume": 262.3, "taker_buy_quote": 21.16761}, {"ts": 1767696660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4326.2, "quote_volume": 348.69172, "trades": 3, "taker_buy_volume": 4326.2, "taker_buy_quote": 348.69172}, {"ts": 1767696780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1095.6, "quote_volume": 88.30536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 29236.2, "quote_volume": 2353.5141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1335.7, "quote_volume": 107.52385, "trades": 3, "taker_buy_volume": 1177.9, "taker_buy_quote": 94.82095}, {"ts": 1767697080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 3147.6, "quote_volume": 253.74767, "trades": 5, "taker_buy_volume": 3147.6, "taker_buy_quote": 253.74767}, {"ts": 1767697200000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1096.4, "quote_volume": 88.42711, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 61.23267}, {"ts": 1767697260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3894.1, "quote_volume": 314.62465, "trades": 5, "taker_buy_volume": 3894.1, "taker_buy_quote": 314.62465}, {"ts": 1767697380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 29520.0, "quote_volume": 2391.4501, "trades": 13, "taker_buy_volume": 29520.0, "taker_buy_quote": 2391.4501}, {"ts": 1767697500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 5367.5, "quote_volume": 434.78601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 690.4, "quote_volume": 55.89042, "trades": 3, "taker_buy_volume": 185.3, "taker_buy_quote": 15.0093}, {"ts": 1767697620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 4774.5, "quote_volume": 386.75012, "trades": 7, "taker_buy_volume": 1333.0, "taker_buy_quote": 108.08777}, {"ts": 1767697740000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 152.4, "quote_volume": 12.35201, "trades": 2, "taker_buy_volume": 76.1, "taker_buy_quote": 6.17171}, {"ts": 1767697800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1025.0, "quote_volume": 83.1275, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 8.8399}, {"ts": 1767697860000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1799.6, "quote_volume": 146.11761, "trades": 4, "taker_buy_volume": 75.6, "taker_buy_quote": 6.13872}, {"ts": 1767697920000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2707.0, "quote_volume": 219.9351, "trades": 3, "taker_buy_volume": 2707.0, "taker_buy_quote": 219.9351}, {"ts": 1767697980000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2613.1, "quote_volume": 212.29162, "trades": 4, "taker_buy_volume": 69.0, "taker_buy_quote": 5.6097}, {"ts": 1767698040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 336.0, "quote_volume": 27.29831, "trades": 2, "taker_buy_volume": 151.1, "taker_buy_quote": 12.28443}, {"ts": 1767698160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2303.8, "quote_volume": 187.06856, "trades": 2, "taker_buy_volume": 2303.8, "taker_buy_quote": 187.06856}, {"ts": 1767698220000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 345.1, "quote_volume": 27.9716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 185.0, "quote_volume": 15.0035, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 15.0035}, {"ts": 1767698400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1139.3, "quote_volume": 92.39723, "trades": 2, "taker_buy_volume": 954.2, "taker_buy_quote": 77.38562}, {"ts": 1767698520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 247.5, "quote_volume": 20.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 44479.9, "quote_volume": 3603.2693, "trades": 18, "taker_buy_volume": 261.9, "taker_buy_quote": 21.24029}, {"ts": 1767698640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698700000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 15156.2, "quote_volume": 1228.06325, "trades": 13, "taker_buy_volume": 4110.5, "taker_buy_quote": 333.36155}, {"ts": 1767698760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 358.1, "quote_volume": 29.04191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4001.6, "quote_volume": 324.52976, "trades": 7, "taker_buy_volume": 372.5, "taker_buy_quote": 30.20975}, {"ts": 1767698940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2727.1, "quote_volume": 221.16781, "trades": 3, "taker_buy_volume": 2727.1, "taker_buy_quote": 221.16781}, {"ts": 1767699000000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 370.3, "quote_volume": 30.01281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 8458.6, "quote_volume": 685.97393, "trades": 10, "taker_buy_volume": 5823.5, "taker_buy_quote": 472.26732}, {"ts": 1767699120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 953.2, "quote_volume": 77.2092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1239.0, "quote_volume": 100.4829, "trades": 3, "taker_buy_volume": 1239.0, "taker_buy_quote": 100.4829}, {"ts": 1767699300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5217.4, "quote_volume": 422.73018, "trades": 10, "taker_buy_volume": 2339.3, "taker_buy_quote": 189.60408}, {"ts": 1767699480000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 446.1, "quote_volume": 36.17106, "trades": 2, "taker_buy_volume": 369.6, "taker_buy_quote": 29.97456}, {"ts": 1767699540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2531.1, "quote_volume": 205.27221, "trades": 4, "taker_buy_volume": 2531.1, "taker_buy_quote": 205.27221}, {"ts": 1767699600000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 16126.0, "quote_volume": 1308.98685, "trades": 19, "taker_buy_volume": 10120.9, "taker_buy_quote": 821.61134}, {"ts": 1767699660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 563.6, "quote_volume": 45.76432, "trades": 3, "taker_buy_volume": 563.6, "taker_buy_quote": 45.76432}, {"ts": 1767699720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3959.5, "quote_volume": 321.5114, "trades": 3, "taker_buy_volume": 3959.5, "taker_buy_quote": 321.5114}, {"ts": 1767699840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 66.0, "quote_volume": 5.3526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 759.3, "quote_volume": 61.65516, "trades": 2, "taker_buy_volume": 759.3, "taker_buy_quote": 61.65516}, {"ts": 1767700200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1624.9, "quote_volume": 131.94188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700260000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 147.4, "quote_volume": 11.9615, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 5.97632}, {"ts": 1767700320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 316.8, "quote_volume": 25.72416, "trades": 2, "taker_buy_volume": 316.8, "taker_buy_quote": 25.72416}, {"ts": 1767700440000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 20934.0, "quote_volume": 1705.96565, "trades": 10, "taker_buy_volume": 20934.0, "taker_buy_quote": 1705.96565}, {"ts": 1767700500000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 19557.7, "quote_volume": 1596.42976, "trades": 18, "taker_buy_volume": 17882.0, "taker_buy_quote": 1459.69999}, {"ts": 1767700560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700620000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 360.0, "quote_volume": 29.39511, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 15.61287}, {"ts": 1767700680000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 6198.9, "quote_volume": 506.73189, "trades": 8, "taker_buy_volume": 4127.7, "taker_buy_quote": 337.52097}, {"ts": 1767700740000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 6715.8, "quote_volume": 548.63285, "trades": 12, "taker_buy_volume": 3391.7, "taker_buy_quote": 277.42268}, {"ts": 1767700800000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1089.2, "quote_volume": 89.11126, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 12.0393}, {"ts": 1767700860000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1180.0, "quote_volume": 96.642, "trades": 2, "taker_buy_volume": 1180.0, "taker_buy_quote": 96.642}, {"ts": 1767700980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1623.8, "quote_volume": 132.82684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 7954.6, "quote_volume": 651.451, "trades": 14, "taker_buy_volume": 5110.1, "taker_buy_quote": 418.49885}, {"ts": 1767701220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 644.6, "quote_volume": 52.72828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 256.0, "quote_volume": 20.9408, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 20.9408}, {"ts": 1767701340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 715.0, "quote_volume": 58.487, "trades": 1, "taker_buy_volume": 715.0, "taker_buy_quote": 58.487}, {"ts": 1767701400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.7, "quote_volume": 15.00829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701520000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10652.4, "quote_volume": 870.34308, "trades": 9, "taker_buy_volume": 10591.3, "taker_buy_quote": 865.35121}, {"ts": 1767701580000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 6105.0, "quote_volume": 499.96994, "trades": 5, "taker_buy_volume": 6105.0, "taker_buy_quote": 499.96994}, {"ts": 1767701640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 917.6, "quote_volume": 75.15144, "trades": 2, "taker_buy_volume": 917.6, "taker_buy_quote": 75.15144}, {"ts": 1767701700000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 4782.6, "quote_volume": 391.52532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701760000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1419.0, "quote_volume": 115.9323, "trades": 1, "taker_buy_volume": 1419.0, "taker_buy_quote": 115.9323}, {"ts": 1767701820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 349.4, "quote_volume": 28.54598, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 15.00829}, {"ts": 1767701880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 147.0, "quote_volume": 12.0246, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 12.0246}, {"ts": 1767701940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 304.5, "quote_volume": 24.9081, "trades": 3, "taker_buy_volume": 304.5, "taker_buy_quote": 24.9081}, {"ts": 1767702060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702240000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 464.7, "quote_volume": 37.98916, "trades": 2, "taker_buy_volume": 231.7, "taker_buy_quote": 18.95306}, {"ts": 1767702300000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7314.1, "quote_volume": 597.09428, "trades": 8, "taker_buy_volume": 2453.4, "taker_buy_quote": 200.44278}, {"ts": 1767702360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 207.5, "quote_volume": 16.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702420000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 96.0, "quote_volume": 7.8432, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.8432}, {"ts": 1767702480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 352.0, "quote_volume": 28.7584, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 28.7584}, {"ts": 1767702540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2660.5, "quote_volume": 217.48528, "trades": 7, "taker_buy_volume": 2400.0, "taker_buy_quote": 196.20243}, {"ts": 1767702660000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 786.6, "quote_volume": 64.3858, "trades": 3, "taker_buy_volume": 603.0, "taker_buy_quote": 49.36732}, {"ts": 1767702720000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 6447.2, "quote_volume": 526.08685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 924.7, "quote_volume": 75.45552, "trades": 3, "taker_buy_volume": 924.7, "taker_buy_quote": 75.45552}, {"ts": 1767702840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 628.7, "quote_volume": 51.30192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1115.0, "quote_volume": 90.984, "trades": 2, "taker_buy_volume": 1115.0, "taker_buy_quote": 90.984}, {"ts": 1767703020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703140000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 7517.3, "quote_volume": 613.14827, "trades": 10, "taker_buy_volume": 7333.2, "taker_buy_quote": 598.14412}, {"ts": 1767703200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 98.1, "quote_volume": 7.99515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4386.0, "quote_volume": 357.459, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703620000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1229.0, "quote_volume": 100.26799, "trades": 3, "taker_buy_volume": 1229.0, "taker_buy_quote": 100.26799}, {"ts": 1767703680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1624.2, "quote_volume": 132.53472, "trades": 3, "taker_buy_volume": 184.2, "taker_buy_quote": 15.03072}, {"ts": 1767703800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 959.6, "quote_volume": 78.30336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704040000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704100000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3311.5, "quote_volume": 270.35231, "trades": 8, "taker_buy_volume": 1523.0, "taker_buy_quote": 124.41071}, {"ts": 1767704160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.8, "quote_volume": 15.01646, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 15.01646}, {"ts": 1767704220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 151.1, "quote_volume": 12.34487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704340000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 4511.5, "quote_volume": 368.2412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 42851.6, "quote_volume": 3497.07233, "trades": 15, "taker_buy_volume": 5173.1, "taker_buy_quote": 422.50673}, {"ts": 1767704460000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 7529.0, "quote_volume": 615.3452, "trades": 8, "taker_buy_volume": 2596.0, "taker_buy_quote": 212.3344}, {"ts": 1767704520000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3032.4, "quote_volume": 248.14447, "trades": 3, "taker_buy_volume": 941.5, "taker_buy_quote": 77.10885}, {"ts": 1767704580000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 8941.0, "quote_volume": 730.84706, "trades": 10, "taker_buy_volume": 4683.5, "taker_buy_quote": 382.99093}, {"ts": 1767704640000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 2254.7, "quote_volume": 184.20645, "trades": 6, "taker_buy_volume": 2070.8, "taker_buy_quote": 169.20021}, {"ts": 1767704700000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 9074.0, "quote_volume": 743.73693, "trades": 9, "taker_buy_volume": 4569.8, "taker_buy_quote": 374.7236}, {"ts": 1767704760000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 13881.3, "quote_volume": 1134.58531, "trades": 12, "taker_buy_volume": 245.0, "taker_buy_quote": 20.04716}, {"ts": 1767704820000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 66.0, "quote_volume": 5.3988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 132.7, "quote_volume": 10.86813, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 10.86813}, {"ts": 1767704940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705000000, "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0822, "volume": 101362.9, "quote_volume": 8335.85974, "trades": 92, "taker_buy_volume": 66199.5, "taker_buy_quote": 5443.09944}, {"ts": 1767705060000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2834.4, "quote_volume": 232.86096, "trades": 6, "taker_buy_volume": 2609.3, "taker_buy_quote": 214.36513}, {"ts": 1767705120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1042.7, "quote_volume": 85.60567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2475.5, "quote_volume": 203.4861, "trades": 4, "taker_buy_volume": 1317.7, "taker_buy_quote": 108.31494}, {"ts": 1767705240000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1245.7, "quote_volume": 102.41654, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 16.46}, {"ts": 1767705300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 200.0, "quote_volume": 16.46, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 16.46}, {"ts": 1767705360000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 363.9, "quote_volume": 29.9308, "trades": 2, "taker_buy_volume": 182.2, "taker_buy_quote": 14.99506}, {"ts": 1767705420000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3175.5, "quote_volume": 260.84082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705540000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 11362.6, "quote_volume": 933.42214, "trades": 13, "taker_buy_volume": 11281.5, "taker_buy_quote": 926.75572}, {"ts": 1767705600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 101.8, "quote_volume": 8.36796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2632.5, "quote_volume": 216.3915, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 15.0015}, {"ts": 1767705720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 78.0, "quote_volume": 6.4194, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 6.4194}, {"ts": 1767705900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1127.0, "quote_volume": 92.7521, "trades": 3, "taker_buy_volume": 1127.0, "taker_buy_quote": 92.7521}, {"ts": 1767705960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1111.0, "quote_volume": 91.4353, "trades": 2, "taker_buy_volume": 1111.0, "taker_buy_quote": 91.4353}, {"ts": 1767706020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1767.0, "quote_volume": 145.4241, "trades": 3, "taker_buy_volume": 1767.0, "taker_buy_quote": 145.4241}, {"ts": 1767706140000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6819.5, "quote_volume": 560.6137, "trades": 12, "taker_buy_volume": 1324.8, "taker_buy_quote": 108.94936}, {"ts": 1767706200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4360.0, "quote_volume": 358.828, "trades": 3, "taker_buy_volume": 4360.0, "taker_buy_quote": 358.828}, {"ts": 1767706260000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 31166.8, "quote_volume": 2571.1872, "trades": 23, "taker_buy_volume": 25444.7, "taker_buy_quote": 2099.22516}, {"ts": 1767706320000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 227.4, "quote_volume": 18.75326, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 12.7875}, {"ts": 1767706380000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 29240.0, "quote_volume": 2405.91665, "trades": 19, "taker_buy_volume": 573.0, "taker_buy_quote": 47.1579}, {"ts": 1767706440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 7630.2, "quote_volume": 627.20244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.8, "quote_volume": 15.00788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706740000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2697.0, "quote_volume": 221.51881, "trades": 9, "taker_buy_volume": 2697.0, "taker_buy_quote": 221.51881}, {"ts": 1767706800000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 34271.2, "quote_volume": 2811.4907, "trades": 26, "taker_buy_volume": 8238.8, "taker_buy_quote": 676.76568}, {"ts": 1767706860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707160000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 6463.4, "quote_volume": 530.01709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 5861.8, "quote_volume": 479.4056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1676.4, "quote_volume": 137.12952, "trades": 2, "taker_buy_volume": 1676.4, "taker_buy_quote": 137.12952}, {"ts": 1767707400000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 5171.5, "quote_volume": 422.79325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707460000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 4552.0, "quote_volume": 372.34319, "trades": 5, "taker_buy_volume": 4447.9, "taker_buy_quote": 363.83822}, {"ts": 1767707520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 718.3, "quote_volume": 58.82877, "trades": 2, "taker_buy_volume": 718.3, "taker_buy_quote": 58.82877}, {"ts": 1767707640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 176.0, "quote_volume": 14.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 305.2, "quote_volume": 24.99588, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 15.00408}, {"ts": 1767707820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 158.3, "quote_volume": 12.96477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707940000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 2938.2, "quote_volume": 240.23132, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 9.9918}, {"ts": 1767708000000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 312.1, "quote_volume": 25.52978, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 15.00212}, {"ts": 1767708120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708180000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 9363.1, "quote_volume": 766.73654, "trades": 14, "taker_buy_volume": 1421.2, "taker_buy_quote": 116.41905}, {"ts": 1767708240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 752.0, "quote_volume": 61.664, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 61.664}, {"ts": 1767708360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 75.9, "quote_volume": 6.2238, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 6.2238}, {"ts": 1767708420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 20832.4, "quote_volume": 1708.2568, "trades": 6, "taker_buy_volume": 20832.4, "taker_buy_quote": 1708.2568}, {"ts": 1767708480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 183.1, "quote_volume": 15.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708540000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1598.5, "quote_volume": 131.06865, "trades": 7, "taker_buy_volume": 1515.0, "taker_buy_quote": 124.23}, {"ts": 1767708600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 906.0, "quote_volume": 74.12912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 366.5, "quote_volume": 30.01635, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 15.00408}, {"ts": 1767708780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 85.4, "quote_volume": 6.99426, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 6.99426}, {"ts": 1767708900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2816.6, "quote_volume": 230.67954, "trades": 4, "taker_buy_volume": 366.6, "taker_buy_quote": 30.02454}, {"ts": 1767708960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 183.3, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 15.0306}, {"ts": 1767709020000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1628.8, "quote_volume": 133.59584, "trades": 6, "taker_buy_volume": 544.4, "taker_buy_quote": 44.67504}, {"ts": 1767709080000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 5111.3, "quote_volume": 418.879, "trades": 8, "taker_buy_volume": 2635.3, "taker_buy_quote": 216.0946}, {"ts": 1767709140000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2046.3, "quote_volume": 167.98292, "trades": 5, "taker_buy_volume": 2046.3, "taker_buy_quote": 167.98292}, {"ts": 1767709200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1492.5, "quote_volume": 122.53425, "trades": 3, "taker_buy_volume": 482.5, "taker_buy_quote": 39.61325}, {"ts": 1767709260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 403.2, "quote_volume": 33.14304, "trades": 2, "taker_buy_volume": 403.2, "taker_buy_quote": 33.14304}, {"ts": 1767709320000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 44334.1, "quote_volume": 3643.17383, "trades": 37, "taker_buy_volume": 33605.3, "taker_buy_quote": 2761.75551}, {"ts": 1767709380000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 26667.2, "quote_volume": 2192.66095, "trades": 32, "taker_buy_volume": 11441.7, "taker_buy_quote": 941.01847}, {"ts": 1767709440000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5890.5, "quote_volume": 484.22964, "trades": 13, "taker_buy_volume": 1002.7, "taker_buy_quote": 82.45248}, {"ts": 1767709500000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3529.1, "quote_volume": 289.76384, "trades": 5, "taker_buy_volume": 469.2, "taker_buy_quote": 38.54605}, {"ts": 1767709560000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 5138.4, "quote_volume": 421.86229, "trades": 13, "taker_buy_volume": 2873.4, "taker_buy_quote": 235.92516}, {"ts": 1767709620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 622.0, "quote_volume": 51.0662, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 51.0662}, {"ts": 1767709680000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 5435.7, "quote_volume": 446.68826, "trades": 11, "taker_buy_volume": 5435.7, "taker_buy_quote": 446.68826}, {"ts": 1767709740000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 47737.5, "quote_volume": 3912.32879, "trades": 29, "taker_buy_volume": 6586.2, "taker_buy_quote": 540.2192}, {"ts": 1767709800000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 26029.9, "quote_volume": 2131.86712, "trades": 8, "taker_buy_volume": 24223.6, "taker_buy_quote": 1983.91284}, {"ts": 1767709860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709920000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3777.0, "quote_volume": 309.75607, "trades": 5, "taker_buy_volume": 3777.0, "taker_buy_quote": 309.75607}, {"ts": 1767709980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1623.1, "quote_volume": 133.0942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710040000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 75773.9, "quote_volume": 6226.97983, "trades": 25, "taker_buy_volume": 62375.0, "taker_buy_quote": 5125.64463}, {"ts": 1767710100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1623.1, "quote_volume": 133.41882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 6273.2, "quote_volume": 515.02972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710220000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 30790.5, "quote_volume": 2522.51692, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710280000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 321.8, "quote_volume": 26.3094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710400000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5810.4, "quote_volume": 475.3068, "trades": 13, "taker_buy_volume": 4616.9, "taker_buy_quote": 377.6785}, {"ts": 1767710460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 305.9, "quote_volume": 24.99203, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 9.99191}, {"ts": 1767710520000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 11389.1, "quote_volume": 928.25933, "trades": 15, "taker_buy_volume": 292.9, "taker_buy_quote": 23.90064}, {"ts": 1767710580000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6397.6, "quote_volume": 522.06276, "trades": 12, "taker_buy_volume": 5203.6, "taker_buy_quote": 424.63236}, {"ts": 1767710640000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 501.0, "quote_volume": 40.85337, "trades": 4, "taker_buy_volume": 218.7, "taker_buy_quote": 17.84592}, {"ts": 1767710700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 217.8, "quote_volume": 17.77248, "trades": 1, "taker_buy_volume": 217.8, "taker_buy_quote": 17.77248}, {"ts": 1767710760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 171.5, "quote_volume": 13.9944, "trades": 1, "taker_buy_volume": 171.5, "taker_buy_quote": 13.9944}, {"ts": 1767710820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 6319.0, "quote_volume": 514.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710880000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 23256.1, "quote_volume": 1889.42686, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710940000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 17742.3, "quote_volume": 1439.16847, "trades": 19, "taker_buy_volume": 8942.1, "taker_buy_quote": 725.47225}, {"ts": 1767711000000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 5381.6, "quote_volume": 438.97242, "trades": 10, "taker_buy_volume": 5381.6, "taker_buy_quote": 438.97242}, {"ts": 1767711060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1375.8, "quote_volume": 112.1277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711120000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 11906.1, "quote_volume": 969.06058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711180000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5084.8, "quote_volume": 412.53976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711240000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 4035.0, "quote_volume": 327.6822, "trades": 8, "taker_buy_volume": 3962.5, "taker_buy_quote": 321.78795}, {"ts": 1767711300000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 30324.9, "quote_volume": 2462.39312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 8474.3, "quote_volume": 688.45324, "trades": 8, "taker_buy_volume": 8474.3, "taker_buy_quote": 688.45324}, {"ts": 1767711420000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 30872.0, "quote_volume": 2508.65544, "trades": 20, "taker_buy_volume": 10531.2, "taker_buy_quote": 856.18656}, {"ts": 1767711480000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1317.4, "quote_volume": 107.34966, "trades": 2, "taker_buy_volume": 1317.4, "taker_buy_quote": 107.34966}, {"ts": 1767711540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 184.4, "quote_volume": 15.0286, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 15.0286}, {"ts": 1767711600000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 12814.4, "quote_volume": 1045.10421, "trades": 16, "taker_buy_volume": 9702.7, "taker_buy_quote": 791.6248}, {"ts": 1767711660000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 7783.0, "quote_volume": 636.2988, "trades": 13, "taker_buy_volume": 7783.0, "taker_buy_quote": 636.2988}, {"ts": 1767711720000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3704.0, "quote_volume": 303.2133, "trades": 6, "taker_buy_volume": 3704.0, "taker_buy_quote": 303.2133}, {"ts": 1767711780000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 50760.8, "quote_volume": 4155.6384, "trades": 24, "taker_buy_volume": 21530.3, "taker_buy_quote": 1764.07867}, {"ts": 1767711840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 20354.5, "quote_volume": 1664.34445, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712020000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 7616.2, "quote_volume": 623.80968, "trades": 13, "taker_buy_volume": 7616.2, "taker_buy_quote": 623.80968}, {"ts": 1767712080000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 1618.5, "quote_volume": 132.55512, "trades": 8, "taker_buy_volume": 101.4, "taker_buy_quote": 8.3148}, {"ts": 1767712140000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 15576.8, "quote_volume": 1278.43577, "trades": 16, "taker_buy_volume": 15576.8, "taker_buy_quote": 1278.43577}, {"ts": 1767712200000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 6647.4, "quote_volume": 545.0318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712260000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 14581.8, "quote_volume": 1190.89604, "trades": 15, "taker_buy_volume": 214.0, "taker_buy_quote": 17.5052}, {"ts": 1767712320000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 13540.8, "quote_volume": 1107.86996, "trades": 16, "taker_buy_volume": 13111.5, "taker_buy_quote": 1072.7778}, {"ts": 1767712380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1826.0, "quote_volume": 149.3668, "trades": 3, "taker_buy_volume": 183.4, "taker_buy_quote": 15.00212}, {"ts": 1767712440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 245.5, "quote_volume": 20.0819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712560000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2154.3, "quote_volume": 176.47194, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 43.52367}, {"ts": 1767712620000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 588.1, "quote_volume": 48.12408, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 14.3325}, {"ts": 1767712680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2634.4, "quote_volume": 215.75736, "trades": 5, "taker_buy_volume": 1196.5, "taker_buy_quote": 97.99335}, {"ts": 1767712740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712800000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1861.3, "quote_volume": 152.58994, "trades": 5, "taker_buy_volume": 1678.0, "taker_buy_quote": 137.57767}, {"ts": 1767712860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 183.3, "quote_volume": 15.01227, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 15.01227}, {"ts": 1767712980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 366.6, "quote_volume": 30.02454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4117.6, "quote_volume": 337.23144, "trades": 6, "taker_buy_volume": 183.2, "taker_buy_quote": 15.00408}, {"ts": 1767713280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 304.0, "quote_volume": 24.8976, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 24.8976}, {"ts": 1767713400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 183.4, "quote_volume": 15.00212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2019.6, "quote_volume": 165.01726, "trades": 5, "taker_buy_volume": 1836.0, "taker_buy_quote": 150.01714}, {"ts": 1767713580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4805.6, "quote_volume": 392.61752, "trades": 5, "taker_buy_volume": 62.0, "taker_buy_quote": 5.0654}, {"ts": 1767713640000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1616.6, "quote_volume": 132.21952, "trades": 5, "taker_buy_volume": 1616.6, "taker_buy_quote": 132.21952}, {"ts": 1767713700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.8, "quote_volume": 15.01646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 870.6, "quote_volume": 71.04096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713820000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 9967.1, "quote_volume": 810.62683, "trades": 11, "taker_buy_volume": 6766.0, "taker_buy_quote": 550.0758}, {"ts": 1767713880000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1989.4, "quote_volume": 161.51081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713940000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2762.0, "quote_volume": 224.00869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1502.4, "quote_volume": 121.84464, "trades": 3, "taker_buy_volume": 1502.4, "taker_buy_quote": 121.84464}, {"ts": 1767714060000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0808, "volume": 51836.0, "quote_volume": 4182.31454, "trades": 49, "taker_buy_volume": 15159.7, "taker_buy_quote": 1223.66257}, {"ts": 1767714120000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 6107.0, "quote_volume": 493.8919, "trades": 9, "taker_buy_volume": 5097.0, "taker_buy_quote": 412.2839}, {"ts": 1767714180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 496.7, "quote_volume": 40.18303, "trades": 2, "taker_buy_volume": 496.7, "taker_buy_quote": 40.18303}, {"ts": 1767714240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 152.0, "quote_volume": 12.312, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 12.312}, {"ts": 1767714300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714360000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4816.3, "quote_volume": 390.51584, "trades": 10, "taker_buy_volume": 4816.3, "taker_buy_quote": 390.51584}, {"ts": 1767714420000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 6667.9, "quote_volume": 540.78869, "trades": 6, "taker_buy_volume": 5393.0, "taker_buy_quote": 437.3943}, {"ts": 1767714480000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2576.0, "quote_volume": 209.0517, "trades": 4, "taker_buy_volume": 2576.0, "taker_buy_quote": 209.0517}, {"ts": 1767714540000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 13094.2, "quote_volume": 1061.98002, "trades": 10, "taker_buy_volume": 773.0, "taker_buy_quote": 62.7307}, {"ts": 1767714600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1322.1, "quote_volume": 107.22231, "trades": 4, "taker_buy_volume": 127.0, "taker_buy_quote": 10.2997}, {"ts": 1767714660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 7128.0, "quote_volume": 577.368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 123.0, "quote_volume": 9.963, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.963}, {"ts": 1767714840000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 9596.4, "quote_volume": 778.49562, "trades": 12, "taker_buy_volume": 7971.0, "taker_buy_quote": 646.67568}, {"ts": 1767714900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 170.4, "quote_volume": 13.8024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715020000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 1112.2, "quote_volume": 90.23508, "trades": 5, "taker_buy_volume": 951.0, "taker_buy_quote": 77.17788}, {"ts": 1767715080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 98.0, "quote_volume": 7.9576, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 7.9576}, {"ts": 1767715140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4839.5, "quote_volume": 393.45135, "trades": 4, "taker_buy_volume": 4707.1, "taker_buy_quote": 382.68723}, {"ts": 1767715200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 106.0, "quote_volume": 8.6284, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 8.6284}, {"ts": 1767715320000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 181.4, "quote_volume": 14.75936, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 9.39356}, {"ts": 1767715380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 8291.8, "quote_volume": 674.10486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715620000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 28640.9, "quote_volume": 2316.87793, "trades": 19, "taker_buy_volume": 679.8, "taker_buy_quote": 54.85986}, {"ts": 1767715680000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 13756.9, "quote_volume": 1110.42265, "trades": 11, "taker_buy_volume": 12301.5, "taker_buy_quote": 992.82633}, {"ts": 1767715740000, "open": 0.0807, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 43779.4, "quote_volume": 3543.24122, "trades": 31, "taker_buy_volume": 39705.7, "taker_buy_quote": 3214.50868}, {"ts": 1767715800000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 7170.6, "quote_volume": 581.40081, "trades": 15, "taker_buy_volume": 3557.9, "taker_buy_quote": 288.52711}, {"ts": 1767715860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 788.0, "quote_volume": 63.9068, "trades": 1, "taker_buy_volume": 788.0, "taker_buy_quote": 63.9068}, {"ts": 1767715920000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2663.0, "quote_volume": 215.7727, "trades": 4, "taker_buy_volume": 697.0, "taker_buy_quote": 56.5267}, {"ts": 1767715980000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 13907.5, "quote_volume": 1128.27709, "trades": 20, "taker_buy_volume": 11442.9, "taker_buy_quote": 928.39949}, {"ts": 1767716040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 15806.0, "quote_volume": 1281.0026, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716160000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 3942.5, "quote_volume": 319.71823, "trades": 8, "taker_buy_volume": 3275.5, "taker_buy_quote": 265.64305}, {"ts": 1767716220000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 410.5, "quote_volume": 33.23403, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 19.9098}, {"ts": 1767716280000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 734.7, "quote_volume": 59.43723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.5, "quote_volume": 15.00695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2336.7, "quote_volume": 188.80536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716460000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 2765.5, "quote_volume": 223.14151, "trades": 7, "taker_buy_volume": 1678.9, "taker_buy_quote": 135.48723}, {"ts": 1767716520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1097.1, "quote_volume": 88.42626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 14484.9, "quote_volume": 1168.81182, "trades": 11, "taker_buy_volume": 12686.2, "taker_buy_quote": 1023.77634}, {"ts": 1767716640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716700000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 9126.9, "quote_volume": 734.12397, "trades": 20, "taker_buy_volume": 2698.3, "taker_buy_quote": 217.12188}, {"ts": 1767716760000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 29613.7, "quote_volume": 2376.64078, "trades": 21, "taker_buy_volume": 4010.7, "taker_buy_quote": 322.05921}, {"ts": 1767716820000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 14231.7, "quote_volume": 1142.80551, "trades": 7, "taker_buy_volume": 373.8, "taker_buy_quote": 30.01614}, {"ts": 1767716880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3833.8, "quote_volume": 307.85414, "trades": 5, "taker_buy_volume": 1196.9, "taker_buy_quote": 96.11107}, {"ts": 1767716940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717000000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 232441.5, "quote_volume": 18572.09362, "trades": 65, "taker_buy_volume": 120231.3, "taker_buy_quote": 9601.31248}, {"ts": 1767717060000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4980.5, "quote_volume": 398.93846, "trades": 9, "taker_buy_volume": 2889.0, "taker_buy_quote": 231.40931}, {"ts": 1767717120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 374.6, "quote_volume": 30.00546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717180000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 3677.3, "quote_volume": 294.16522, "trades": 6, "taker_buy_volume": 3301.9, "taker_buy_quote": 264.152}, {"ts": 1767717240000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 7480.1, "quote_volume": 597.41351, "trades": 12, "taker_buy_volume": 5015.3, "taker_buy_quote": 400.72247}, {"ts": 1767717300000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1815.9, "quote_volume": 144.92761, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.912}, {"ts": 1767717360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5755.9, "quote_volume": 459.89641, "trades": 6, "taker_buy_volume": 3322.9, "taker_buy_quote": 265.49971}, {"ts": 1767717420000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 18443.4, "quote_volume": 1473.37753, "trades": 18, "taker_buy_volume": 17040.5, "taker_buy_quote": 1361.40562}, {"ts": 1767717480000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 625.9, "quote_volume": 50.05322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 586.2, "quote_volume": 46.77876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717600000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3525.7, "quote_volume": 281.1205, "trades": 9, "taker_buy_volume": 3149.4, "taker_buy_quote": 251.11059}, {"ts": 1767717660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717780000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 3626.9, "quote_volume": 288.76012, "trades": 11, "taker_buy_volume": 1920.6, "taker_buy_quote": 153.07182}, {"ts": 1767717840000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 21790.4, "quote_volume": 1733.18377, "trades": 21, "taker_buy_volume": 7208.5, "taker_buy_quote": 573.77872}, {"ts": 1767717900000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2828.0, "quote_volume": 224.7882, "trades": 4, "taker_buy_volume": 2450.0, "taker_buy_quote": 194.775}, {"ts": 1767717960000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 5366.9, "quote_volume": 426.21274, "trades": 6, "taker_buy_volume": 5366.9, "taker_buy_quote": 426.21274}, {"ts": 1767718020000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 8687.7, "quote_volume": 689.12533, "trades": 10, "taker_buy_volume": 189.0, "taker_buy_quote": 15.0066}, {"ts": 1767718080000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 19939.1, "quote_volume": 1583.12669, "trades": 10, "taker_buy_volume": 18759.4, "taker_buy_quote": 1489.45851}, {"ts": 1767718140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 288.4, "quote_volume": 22.89896, "trades": 2, "taker_buy_volume": 288.4, "taker_buy_quote": 22.89896}, {"ts": 1767718200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 6200.4, "quote_volume": 492.9318, "trades": 2, "taker_buy_volume": 6200.4, "taker_buy_quote": 492.9318}, {"ts": 1767718260000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2711.2, "quote_volume": 215.91975, "trades": 4, "taker_buy_volume": 1271.2, "taker_buy_quote": 101.29575}, {"ts": 1767718320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718380000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 17287.7, "quote_volume": 1379.8149, "trades": 25, "taker_buy_volume": 9754.0, "taker_buy_quote": 778.80529}, {"ts": 1767718440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2018.9, "quote_volume": 161.10822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 313.7, "quote_volume": 25.00189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718560000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 2695.9, "quote_volume": 214.99765, "trades": 10, "taker_buy_volume": 2427.0, "taker_buy_quote": 193.58213}, {"ts": 1767718620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 376.8, "quote_volume": 30.03096, "trades": 2, "taker_buy_volume": 188.4, "taker_buy_quote": 15.01548}, {"ts": 1767718680000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1760.4, "quote_volume": 140.61828, "trades": 3, "taker_buy_volume": 1572.0, "taker_buy_quote": 125.58396}, {"ts": 1767718740000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 3430.4, "quote_volume": 273.41238, "trades": 7, "taker_buy_volume": 95.0, "taker_buy_quote": 7.581}, {"ts": 1767718800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 951.9, "quote_volume": 75.86643, "trades": 3, "taker_buy_volume": 145.7, "taker_buy_quote": 11.61229}, {"ts": 1767718860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 599.0, "quote_volume": 47.7403, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 47.7403}, {"ts": 1767718920000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3907.0, "quote_volume": 311.75977, "trades": 6, "taker_buy_volume": 3907.0, "taker_buy_quote": 311.75977}, {"ts": 1767718980000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 12449.2, "quote_volume": 995.25537, "trades": 22, "taker_buy_volume": 6757.1, "taker_buy_quote": 540.16059}, {"ts": 1767719040000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4247.4, "quote_volume": 340.05395, "trades": 5, "taker_buy_volume": 4247.4, "taker_buy_quote": 340.05395}, {"ts": 1767719100000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 26709.7, "quote_volume": 2140.15112, "trades": 27, "taker_buy_volume": 13340.7, "taker_buy_quote": 1069.44777}, {"ts": 1767719160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 7447.5, "quote_volume": 595.8, "trades": 6, "taker_buy_volume": 7447.5, "taker_buy_quote": 595.8}, {"ts": 1767719220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1545.0, "quote_volume": 123.7545, "trades": 2, "taker_buy_volume": 1545.0, "taker_buy_quote": 123.7545}, {"ts": 1767719280000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 775.8, "quote_volume": 62.16666, "trades": 5, "taker_buy_volume": 651.0, "taker_buy_quote": 52.18266}, {"ts": 1767719340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.4, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1197.3, "quote_volume": 95.90373, "trades": 3, "taker_buy_volume": 1197.3, "taker_buy_quote": 95.90373}, {"ts": 1767719520000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 905.6, "quote_volume": 72.6375, "trades": 4, "taker_buy_volume": 905.6, "taker_buy_quote": 72.6375}, {"ts": 1767719580000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719640000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 23157.7, "quote_volume": 1855.03138, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719700000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8387.4, "quote_volume": 672.06108, "trades": 10, "taker_buy_volume": 8200.1, "taker_buy_quote": 657.05835}, {"ts": 1767719760000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1805.0, "quote_volume": 144.7797, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 29.2917}, {"ts": 1767719820000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1339.5, "quote_volume": 107.44213, "trades": 5, "taker_buy_volume": 142.3, "taker_buy_quote": 11.42669}, {"ts": 1767719880000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1113.0, "quote_volume": 89.29779, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 43.26299}, {"ts": 1767719940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1261.0, "quote_volume": 101.2583, "trades": 1, "taker_buy_volume": 1261.0, "taker_buy_quote": 101.2583}, {"ts": 1767720300000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 25118.2, "quote_volume": 2018.20106, "trades": 13, "taker_buy_volume": 24931.2, "taker_buy_quote": 2003.14756}, {"ts": 1767720360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1488.8, "quote_volume": 119.99728, "trades": 2, "taker_buy_volume": 1488.8, "taker_buy_quote": 119.99728}, {"ts": 1767720420000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 4843.2, "quote_volume": 390.1591, "trades": 6, "taker_buy_volume": 2221.0, "taker_buy_quote": 179.072}, {"ts": 1767720480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3052.1, "quote_volume": 245.99926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2500.9, "quote_volume": 201.32245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 86.8, "quote_volume": 6.99608, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 6.99608}, {"ts": 1767720780000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 8453.8, "quote_volume": 682.48781, "trades": 22, "taker_buy_volume": 8453.8, "taker_buy_quote": 682.48781}, {"ts": 1767720840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 477.5, "quote_volume": 38.582, "trades": 4, "taker_buy_volume": 477.5, "taker_buy_quote": 38.582}, {"ts": 1767720900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1484.6, "quote_volume": 119.95568, "trades": 6, "taker_buy_volume": 1484.6, "taker_buy_quote": 119.95568}, {"ts": 1767720960000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 28595.7, "quote_volume": 2304.47513, "trades": 32, "taker_buy_volume": 2664.7, "taker_buy_quote": 215.30776}, {"ts": 1767721020000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 3997.3, "quote_volume": 322.1538, "trades": 6, "taker_buy_volume": 3711.5, "taker_buy_quote": 299.1469}, {"ts": 1767721080000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 10567.4, "quote_volume": 851.06612, "trades": 10, "taker_buy_volume": 131.0, "taker_buy_quote": 10.5586}, {"ts": 1767721140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 617.0, "quote_volume": 49.7302, "trades": 3, "taker_buy_volume": 617.0, "taker_buy_quote": 49.7302}, {"ts": 1767721200000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 7347.5, "quote_volume": 590.63219, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721260000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 18247.0, "quote_volume": 1463.4669, "trades": 28, "taker_buy_volume": 12761.0, "taker_buy_quote": 1023.45088}, {"ts": 1767721320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1067.5, "quote_volume": 85.827, "trades": 2, "taker_buy_volume": 1067.5, "taker_buy_quote": 85.827}, {"ts": 1767721380000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 4963.3, "quote_volume": 399.52695, "trades": 7, "taker_buy_volume": 2887.0, "taker_buy_quote": 232.3848}, {"ts": 1767721440000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 9752.2, "quote_volume": 785.48966, "trades": 11, "taker_buy_volume": 4665.8, "taker_buy_quote": 376.03446}, {"ts": 1767721500000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 10077.9, "quote_volume": 808.4289, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 646.6, "quote_volume": 51.85732, "trades": 5, "taker_buy_volume": 646.6, "taker_buy_quote": 51.85732}, {"ts": 1767721620000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 51074.7, "quote_volume": 4087.67882, "trades": 16, "taker_buy_volume": 373.4, "taker_buy_quote": 29.94668}, {"ts": 1767721680000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 16590.1, "quote_volume": 1323.95132, "trades": 26, "taker_buy_volume": 8046.5, "taker_buy_quote": 642.25352}, {"ts": 1767721740000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 12016.3, "quote_volume": 957.08956, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721800000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3437.7, "quote_volume": 273.96584, "trades": 5, "taker_buy_volume": 3437.7, "taker_buy_quote": 273.96584}, {"ts": 1767721860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1681.4, "quote_volume": 134.17572, "trades": 2, "taker_buy_volume": 1681.4, "taker_buy_quote": 134.17572}, {"ts": 1767721920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 188.4, "quote_volume": 15.05316, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 15.05316}, {"ts": 1767722040000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2515.0, "quote_volume": 200.71579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.3, "quote_volume": 15.00751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722160000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 33477.0, "quote_volume": 2660.47475, "trades": 20, "taker_buy_volume": 5717.8, "taker_buy_quote": 453.47809}, {"ts": 1767722220000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 5639.9, "quote_volume": 447.58464, "trades": 9, "taker_buy_volume": 4605.1, "taker_buy_quote": 365.525}, {"ts": 1767722280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 11737.2, "quote_volume": 933.1074, "trades": 6, "taker_buy_volume": 10108.3, "taker_buy_quote": 803.60985}, {"ts": 1767722340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722400000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 13370.2, "quote_volume": 1059.79628, "trades": 21, "taker_buy_volume": 6836.7, "taker_buy_quote": 542.13136}, {"ts": 1767722460000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 10065.8, "quote_volume": 801.12758, "trades": 15, "taker_buy_volume": 5715.6, "taker_buy_quote": 454.92177}, {"ts": 1767722520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 6387.4, "quote_volume": 508.43704, "trades": 10, "taker_buy_volume": 3548.6, "taker_buy_quote": 282.46856}, {"ts": 1767722580000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 11418.5, "quote_volume": 912.28163, "trades": 8, "taker_buy_volume": 11418.5, "taker_buy_quote": 912.28163}, {"ts": 1767722640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1197.9, "quote_volume": 95.832, "trades": 3, "taker_buy_volume": 1197.9, "taker_buy_quote": 95.832}, {"ts": 1767722700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2080.7, "quote_volume": 166.456, "trades": 4, "taker_buy_volume": 1893.0, "taker_buy_quote": 151.44}, {"ts": 1767722760000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 13465.5, "quote_volume": 1080.2756, "trades": 14, "taker_buy_volume": 13465.5, "taker_buy_quote": 1080.2756}, {"ts": 1767722820000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 30460.5, "quote_volume": 2446.39072, "trades": 30, "taker_buy_volume": 16502.5, "taker_buy_quote": 1325.9536}, {"ts": 1767722880000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 5983.6, "quote_volume": 480.56468, "trades": 8, "taker_buy_volume": 5103.0, "taker_buy_quote": 409.8525}, {"ts": 1767722940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723060000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 252.9, "quote_volume": 20.30787, "trades": 3, "taker_buy_volume": 186.9, "taker_buy_quote": 15.00807}, {"ts": 1767723120000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1396.9, "quote_volume": 112.21077, "trades": 5, "taker_buy_volume": 1209.9, "taker_buy_quote": 97.19467}, {"ts": 1767723180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 834.0, "quote_volume": 67.0536, "trades": 8, "taker_buy_volume": 834.0, "taker_buy_quote": 67.0536}, {"ts": 1767723240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 24440.0, "quote_volume": 1961.60326, "trades": 17, "taker_buy_volume": 3115.0, "taker_buy_quote": 250.73882}, {"ts": 1767723360000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 5468.0, "quote_volume": 439.0879, "trades": 12, "taker_buy_volume": 5281.1, "taker_buy_quote": 424.07983}, {"ts": 1767723420000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 306.8, "quote_volume": 24.61939, "trades": 2, "taker_buy_volume": 140.3, "taker_buy_quote": 11.26609}, {"ts": 1767723480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 66.0, "quote_volume": 5.2932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723600000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1000.0, "quote_volume": 80.28129, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.28129}, {"ts": 1767723660000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767723840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 15.01344}, {"ts": 1767723960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767724080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1894.3, "quote_volume": 151.92286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 374.2, "quote_volume": 30.01084, "trades": 2, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767724260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724320000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 935.0, "quote_volume": 75.1553, "trades": 3, "taker_buy_volume": 935.0, "taker_buy_quote": 75.1553}, {"ts": 1767724380000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 3790.0, "quote_volume": 304.6069, "trades": 6, "taker_buy_volume": 2350.0, "taker_buy_quote": 188.9749}, {"ts": 1767724440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 732.3, "quote_volume": 58.87692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 23222.8, "quote_volume": 1869.21245, "trades": 11, "taker_buy_volume": 23005.9, "taker_buy_quote": 1851.77369}, {"ts": 1767724560000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11784.0, "quote_volume": 950.22555, "trades": 12, "taker_buy_volume": 10587.7, "taker_buy_quote": 853.80377}, {"ts": 1767724620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1626.3, "quote_volume": 131.07978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 622.7, "quote_volume": 50.16815, "trades": 4, "taker_buy_volume": 408.0, "taker_buy_quote": 32.8848}, {"ts": 1767724740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 981.7, "quote_volume": 79.02685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1839.5, "quote_volume": 148.07708, "trades": 4, "taker_buy_volume": 1626.4, "taker_buy_quote": 130.9252}, {"ts": 1767724860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 212.6, "quote_volume": 17.1143, "trades": 1, "taker_buy_volume": 212.6, "taker_buy_quote": 17.1143}, {"ts": 1767724920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724980000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 9946.1, "quote_volume": 801.25372, "trades": 18, "taker_buy_volume": 8936.1, "taker_buy_quote": 719.94872}, {"ts": 1767725040000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 158.9, "quote_volume": 12.80734, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 12.80734}, {"ts": 1767725100000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 74.4, "quote_volume": 5.99664, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 5.99664}, {"ts": 1767725220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1553.9, "quote_volume": 125.08895, "trades": 4, "taker_buy_volume": 186.4, "taker_buy_quote": 15.0052}, {"ts": 1767725280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 441.0, "quote_volume": 35.5005, "trades": 3, "taker_buy_volume": 186.4, "taker_buy_quote": 15.0052}, {"ts": 1767725460000, "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0804, "volume": 131380.6, "quote_volume": 10548.58498, "trades": 112, "taker_buy_volume": 59971.0, "taker_buy_quote": 4817.15533}, {"ts": 1767725520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4795.2, "quote_volume": 384.57504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 24456.0, "quote_volume": 1962.85644, "trades": 20, "taker_buy_volume": 19888.2, "taker_buy_quote": 1596.66292}, {"ts": 1767725640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1866.9, "quote_volume": 149.91207, "trades": 4, "taker_buy_volume": 1680.0, "taker_buy_quote": 134.904}, {"ts": 1767725700000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3410.9, "quote_volume": 273.89527, "trades": 5, "taker_buy_volume": 1680.6, "taker_buy_quote": 134.95218}, {"ts": 1767725760000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 6766.6, "quote_volume": 543.35798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 6758.5, "quote_volume": 542.0317, "trades": 9, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767726000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1627.1, "quote_volume": 130.49342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767726120000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 6569.6, "quote_volume": 526.58643, "trades": 11, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767726180000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5574.5, "quote_volume": 446.59295, "trades": 8, "taker_buy_volume": 755.0, "taker_buy_quote": 60.551}, {"ts": 1767726240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 901.8, "quote_volume": 72.32436, "trades": 1, "taker_buy_volume": 901.8, "taker_buy_quote": 72.32436}, {"ts": 1767726300000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2326.0, "quote_volume": 186.65808, "trades": 5, "taker_buy_volume": 2326.0, "taker_buy_quote": 186.65808}, {"ts": 1767726360000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4058.3, "quote_volume": 325.23255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 149.0, "quote_volume": 11.9498, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 11.9498}, {"ts": 1767726480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726540000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 9949.6, "quote_volume": 797.35684, "trades": 16, "taker_buy_volume": 1488.8, "taker_buy_quote": 119.40176}, {"ts": 1767726600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726660000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 329.2, "quote_volume": 26.40184, "trades": 2, "taker_buy_volume": 329.2, "taker_buy_quote": 26.40184}, {"ts": 1767726840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726900000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4747.4, "quote_volume": 381.0535, "trades": 6, "taker_buy_volume": 1680.2, "taker_buy_quote": 134.92006}, {"ts": 1767726960000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 421.2, "quote_volume": 33.76432, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 6.00698}, {"ts": 1767727020000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 432.1, "quote_volume": 34.67892, "trades": 2, "taker_buy_volume": 432.1, "taker_buy_quote": 34.67892}, {"ts": 1767727080000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 149.7, "quote_volume": 12.02091, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 12.02091}, {"ts": 1767727140000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727260000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4815.7, "quote_volume": 386.29299, "trades": 5, "taker_buy_volume": 2178.5, "taker_buy_quote": 174.78955}, {"ts": 1767727320000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 14951.6, "quote_volume": 1198.38234, "trades": 14, "taker_buy_volume": 3364.6, "taker_buy_quote": 269.84092}, {"ts": 1767727380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727620000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4370.2, "quote_volume": 351.19606, "trades": 5, "taker_buy_volume": 4370.2, "taker_buy_quote": 351.19606}, {"ts": 1767727680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3489.3, "quote_volume": 280.53972, "trades": 5, "taker_buy_volume": 2450.0, "taker_buy_quote": 196.98}, {"ts": 1767727740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3402.3, "quote_volume": 273.54492, "trades": 8, "taker_buy_volume": 3402.3, "taker_buy_quote": 273.54492}, {"ts": 1767727860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1181.2, "quote_volume": 94.96848, "trades": 4, "taker_buy_volume": 1181.2, "taker_buy_quote": 94.96848}, {"ts": 1767727920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2586.4, "quote_volume": 208.2052, "trades": 7, "taker_buy_volume": 2586.4, "taker_buy_quote": 208.2052}, {"ts": 1767727980000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.8, "quote_volume": 15.01872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 612.5, "quote_volume": 49.245, "trades": 2, "taker_buy_volume": 612.5, "taker_buy_quote": 49.245}, {"ts": 1767728160000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1627.1, "quote_volume": 130.49342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767728400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1485.5, "quote_volume": 118.98855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.3, "quote_volume": 15.00273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4317.8, "quote_volume": 345.85578, "trades": 7, "taker_buy_volume": 1680.3, "taker_buy_quote": 134.59203}, {"ts": 1767728760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 62.5, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 134.6, "quote_volume": 10.78146, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 10.78146}, {"ts": 1767728940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1105.9, "quote_volume": 88.58259, "trades": 3, "taker_buy_volume": 1105.9, "taker_buy_quote": 88.58259}, {"ts": 1767729000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1467.8, "quote_volume": 117.71756, "trades": 2, "taker_buy_volume": 1467.8, "taker_buy_quote": 117.71756}, {"ts": 1767729060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729360000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 156.6, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729420000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2387.1, "quote_volume": 190.99421, "trades": 6, "taker_buy_volume": 262.1, "taker_buy_quote": 20.99421}, {"ts": 1767729540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6110.9, "quote_volume": 488.872, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1316.1, "quote_volume": 105.39343, "trades": 4, "taker_buy_volume": 187.3, "taker_buy_quote": 15.00273}, {"ts": 1767729660000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2260.5, "quote_volume": 181.2921, "trades": 3, "taker_buy_volume": 2260.5, "taker_buy_quote": 181.2921}, {"ts": 1767729780000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.4, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.4, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 187.4, "taker_buy_quote": 15.01074}, {"ts": 1767729960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4266.2, "quote_volume": 341.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730260000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 45708.3, "quote_volume": 3660.14546, "trades": 38, "taker_buy_volume": 28752.7, "taker_buy_quote": 2302.72064}, {"ts": 1767730320000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3322.1, "quote_volume": 266.12565, "trades": 6, "taker_buy_volume": 3322.1, "taker_buy_quote": 266.12565}, {"ts": 1767730380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730440000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2933.8, "quote_volume": 235.44683, "trades": 4, "taker_buy_volume": 2933.8, "taker_buy_quote": 235.44683}, {"ts": 1767730500000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 18059.1, "quote_volume": 1454.34093, "trades": 19, "taker_buy_volume": 9731.0, "taker_buy_quote": 783.92888}, {"ts": 1767730560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 163.0, "quote_volume": 13.1052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 1204.6, "quote_volume": 97.1739, "trades": 2, "taker_buy_volume": 1204.6, "taker_buy_quote": 97.1739}, {"ts": 1767730740000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 2095.0, "quote_volume": 169.02279, "trades": 9, "taker_buy_volume": 2095.0, "taker_buy_quote": 169.02279}, {"ts": 1767730800000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3603.4, "quote_volume": 291.18918, "trades": 15, "taker_buy_volume": 3603.4, "taker_buy_quote": 291.18918}, {"ts": 1767730860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730920000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 370.7, "quote_volume": 29.95256, "trades": 2, "taker_buy_volume": 370.7, "taker_buy_quote": 29.95256}, {"ts": 1767730980000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 914.2, "quote_volume": 73.86736, "trades": 2, "taker_buy_volume": 914.2, "taker_buy_quote": 73.86736}, {"ts": 1767731040000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1114.2, "quote_volume": 90.08609, "trades": 4, "taker_buy_volume": 1114.2, "taker_buy_quote": 90.08609}, {"ts": 1767731100000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 370.6, "quote_volume": 29.98154, "trades": 1, "taker_buy_volume": 370.6, "taker_buy_quote": 29.98154}, {"ts": 1767731160000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1999.4, "quote_volume": 161.55152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2093.2, "quote_volume": 169.3213, "trades": 6, "taker_buy_volume": 2093.2, "taker_buy_quote": 169.3213}, {"ts": 1767731400000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 8038.1, "quote_volume": 650.40293, "trades": 23, "taker_buy_volume": 5220.2, "taker_buy_quote": 422.45302}, {"ts": 1767731460000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2480.7, "quote_volume": 200.91815, "trades": 6, "taker_buy_volume": 2480.7, "taker_buy_quote": 200.91815}, {"ts": 1767731520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3342.2, "quote_volume": 270.88446, "trades": 12, "taker_buy_volume": 2368.0, "taker_buy_quote": 191.97426}, {"ts": 1767731580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731640000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8148.7, "quote_volume": 660.81289, "trades": 13, "taker_buy_volume": 3399.3, "taker_buy_quote": 275.68323}, {"ts": 1767731700000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 5884.4, "quote_volume": 477.84668, "trades": 10, "taker_buy_volume": 2254.9, "taker_buy_quote": 183.13128}, {"ts": 1767731760000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1737.2, "quote_volume": 141.17965, "trades": 8, "taker_buy_volume": 1190.1, "taker_buy_quote": 96.75513}, {"ts": 1767731820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731880000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2406.0, "quote_volume": 195.38732, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 113.37532}, {"ts": 1767731940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1891.1, "quote_volume": 153.36821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3488.0, "quote_volume": 282.528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732120000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 3003.0, "quote_volume": 243.82509, "trades": 4, "taker_buy_volume": 3003.0, "taker_buy_quote": 243.82509}, {"ts": 1767732180000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1120.3, "quote_volume": 90.90433, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 38.976}, {"ts": 1767732240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 781.0, "quote_volume": 63.3391, "trades": 4, "taker_buy_volume": 274.2, "taker_buy_quote": 22.23762}, {"ts": 1767732300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 182.0, "quote_volume": 14.7602, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 14.7602}, {"ts": 1767732360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732480000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 13832.4, "quote_volume": 1122.07415, "trades": 16, "taker_buy_volume": 11723.8, "taker_buy_quote": 950.64497}, {"ts": 1767732540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3269.5, "quote_volume": 265.81035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 921.8, "quote_volume": 74.85016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 887.1, "quote_volume": 72.03252, "trades": 4, "taker_buy_volume": 887.1, "taker_buy_quote": 72.03252}, {"ts": 1767732780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 3022.9, "quote_volume": 245.4667, "trades": 5, "taker_buy_volume": 1855.0, "taker_buy_quote": 150.64901}, {"ts": 1767733020000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 4684.8, "quote_volume": 379.97628, "trades": 11, "taker_buy_volume": 390.0, "taker_buy_quote": 31.668}, {"ts": 1767733080000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 3273.0, "quote_volume": 265.7491, "trades": 4, "taker_buy_volume": 3273.0, "taker_buy_quote": 265.7491}, {"ts": 1767733140000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3234.5, "quote_volume": 262.33647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733200000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 4445.7, "quote_volume": 361.25005, "trades": 8, "taker_buy_volume": 3268.8, "taker_buy_quote": 265.73496}, {"ts": 1767733260000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 647.0, "quote_volume": 52.5179, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 52.5179}, {"ts": 1767733380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1871.2, "quote_volume": 151.94144, "trades": 3, "taker_buy_volume": 1871.2, "taker_buy_quote": 151.94144}, {"ts": 1767733440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1871.2, "quote_volume": 151.94144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2067.7, "quote_volume": 167.89724, "trades": 5, "taker_buy_volume": 184.8, "taker_buy_quote": 15.00576}, {"ts": 1767733620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 613.6, "quote_volume": 49.76296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 271.0, "quote_volume": 21.9781, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 21.9781}, {"ts": 1767733800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733920000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 9391.9, "quote_volume": 762.99659, "trades": 16, "taker_buy_volume": 7089.7, "taker_buy_quote": 575.94724}, {"ts": 1767733980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 853.0, "quote_volume": 69.33039, "trades": 2, "taker_buy_volume": 853.0, "taker_buy_quote": 69.33039}, {"ts": 1767734040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734100000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 3716.4, "quote_volume": 302.41035, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.216}, {"ts": 1767734160000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 3350.6, "quote_volume": 272.75946, "trades": 7, "taker_buy_volume": 1378.9, "taker_buy_quote": 112.26091}, {"ts": 1767734220000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 23467.0, "quote_volume": 1913.02506, "trades": 14, "taker_buy_volume": 9814.5, "taker_buy_quote": 800.02575}, {"ts": 1767734280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4085.6, "quote_volume": 332.9764, "trades": 7, "taker_buy_volume": 2219.0, "taker_buy_quote": 180.8485}, {"ts": 1767734340000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1369.0, "quote_volume": 111.69197, "trades": 2, "taker_buy_volume": 1369.0, "taker_buy_quote": 111.69197}, {"ts": 1767734400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 184.3, "quote_volume": 15.02045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734460000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 3430.4, "quote_volume": 279.23456, "trades": 5, "taker_buy_volume": 1621.6, "taker_buy_quote": 131.99824}, {"ts": 1767734520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1808.8, "quote_volume": 147.4172, "trades": 3, "taker_buy_volume": 184.5, "taker_buy_quote": 15.03675}, {"ts": 1767734700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734880000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0811, "volume": 115615.6, "quote_volume": 9378.6716, "trades": 81, "taker_buy_volume": 34389.9, "taker_buy_quote": 2786.91275}, {"ts": 1767734940000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 8380.9, "quote_volume": 678.87132, "trades": 10, "taker_buy_volume": 6755.6, "taker_buy_quote": 547.22202}, {"ts": 1767735000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4653.7, "quote_volume": 377.978, "trades": 5, "taker_buy_volume": 4653.7, "taker_buy_quote": 377.978}, {"ts": 1767735060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2624.9, "quote_volume": 213.14188, "trades": 3, "taker_buy_volume": 2624.9, "taker_buy_quote": 213.14188}, {"ts": 1767735120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3819.6, "quote_volume": 310.53348, "trades": 5, "taker_buy_volume": 1184.9, "taker_buy_quote": 96.33237}, {"ts": 1767735240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735360000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3820.9, "quote_volume": 310.03747, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.928}, {"ts": 1767735420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 185.0, "quote_volume": 15.0035, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 15.0035}, {"ts": 1767735720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 74.2, "quote_volume": 6.01762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 224.4, "quote_volume": 18.22128, "trades": 1, "taker_buy_volume": 224.4, "taker_buy_quote": 18.22128}, {"ts": 1767735900000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1824.2, "quote_volume": 148.28895, "trades": 4, "taker_buy_volume": 185.1, "taker_buy_quote": 15.03012}, {"ts": 1767735960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 425.9, "quote_volume": 34.62567, "trades": 1, "taker_buy_volume": 425.9, "taker_buy_quote": 34.62567}, {"ts": 1767736080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 663.0, "quote_volume": 53.9019, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 53.9019}, {"ts": 1767736200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1808.0, "quote_volume": 146.9904, "trades": 3, "taker_buy_volume": 1808.0, "taker_buy_quote": 146.9904}, {"ts": 1767736260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 184.9, "quote_volume": 15.01388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 156.8, "quote_volume": 12.71648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 396.5, "quote_volume": 32.1958, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 32.1958}, {"ts": 1767736620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1832.3, "quote_volume": 148.78276, "trades": 4, "taker_buy_volume": 1832.3, "taker_buy_quote": 148.78276}, {"ts": 1767736680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 610.0, "quote_volume": 49.593, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 49.593}, {"ts": 1767736740000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 4539.4, "quote_volume": 368.55283, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.928}, {"ts": 1767736800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 184.8, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 15.00576}, {"ts": 1767736860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736980000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2324.5, "quote_volume": 188.67943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737040000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2569.5, "quote_volume": 208.54893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 520.6, "quote_volume": 42.22066, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 27.21716}, {"ts": 1767737220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1289.4, "quote_volume": 104.57034, "trades": 2, "taker_buy_volume": 1289.4, "taker_buy_quote": 104.57034}, {"ts": 1767737280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1473.2, "quote_volume": 119.62384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 185.0, "quote_volume": 15.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1185.3, "quote_volume": 96.0093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737760000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 458.3, "quote_volume": 37.1496, "trades": 2, "taker_buy_volume": 458.3, "taker_buy_quote": 37.1496}, {"ts": 1767737820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2820.7, "quote_volume": 228.4767, "trades": 4, "taker_buy_volume": 2450.0, "taker_buy_quote": 198.45}, {"ts": 1767738000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 61.3, "quote_volume": 4.9653, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 4.9653}, {"ts": 1767738060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 421.0, "quote_volume": 34.0589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.7, "quote_volume": 15.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738240000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 12680.8, "quote_volume": 1023.3848, "trades": 4, "taker_buy_volume": 442.4, "taker_buy_quote": 35.74592}, {"ts": 1767738300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.8, "quote_volume": 15.01264, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 15.01264}, {"ts": 1767738360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1015.9, "quote_volume": 82.08472, "trades": 2, "taker_buy_volume": 830.1, "taker_buy_quote": 67.07208}, {"ts": 1767738420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4975.6, "quote_volume": 401.53092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738540000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738660000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 171.9, "quote_volume": 13.88952, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 13.88952}, {"ts": 1767738840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738960000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 186.0, "quote_volume": 15.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 1569.0, "quote_volume": 126.73788, "trades": 4, "taker_buy_volume": 1010.0, "taker_buy_quote": 81.608}, {"ts": 1767739140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 123.7, "quote_volume": 10.00733, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 10.00733}, {"ts": 1767739260000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.7, "quote_volume": 15.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 7983.7, "quote_volume": 645.08296, "trades": 6, "taker_buy_volume": 1678.7, "taker_buy_quote": 135.63896}, {"ts": 1767739440000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 9823.8, "quote_volume": 792.79841, "trades": 2, "taker_buy_volume": 177.5, "taker_buy_quote": 14.342}, {"ts": 1767739500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 12238.4, "quote_volume": 987.63888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 520.5, "quote_volume": 42.00435, "trades": 1, "taker_buy_volume": 520.5, "taker_buy_quote": 42.00435}, {"ts": 1767739680000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 5183.9, "quote_volume": 418.85637, "trades": 13, "taker_buy_volume": 5183.9, "taker_buy_quote": 418.85637}, {"ts": 1767739740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739800000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739860000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.09}, {"ts": 1767740040000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4662.8, "quote_volume": 376.75424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 63.0, "quote_volume": 5.0841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 60273.3, "quote_volume": 4861.83172, "trades": 50, "taker_buy_volume": 11867.0, "taker_buy_quote": 958.8536}, {"ts": 1767740460000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 2454.6, "quote_volume": 198.51735, "trades": 9, "taker_buy_volume": 2454.6, "taker_buy_quote": 198.51735}, {"ts": 1767740520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3418.4, "quote_volume": 277.08902, "trades": 11, "taker_buy_volume": 3418.4, "taker_buy_quote": 277.08902}, {"ts": 1767740580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2575.6, "quote_volume": 208.6236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1494.7, "quote_volume": 121.0707, "trades": 2, "taker_buy_volume": 1494.7, "taker_buy_quote": 121.0707}, {"ts": 1767741000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1761.4, "quote_volume": 142.6734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 572.5, "quote_volume": 46.31525, "trades": 2, "taker_buy_volume": 572.5, "taker_buy_quote": 46.31525}, {"ts": 1767741240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 633.0, "quote_volume": 51.2097, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 51.2097}, {"ts": 1767741300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741360000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2006.8, "quote_volume": 162.42416, "trades": 7, "taker_buy_volume": 2006.8, "taker_buy_quote": 162.42416}, {"ts": 1767741420000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 473.3, "quote_volume": 38.31874, "trades": 4, "taker_buy_volume": 287.7, "taker_buy_quote": 23.3037}, {"ts": 1767741480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1580.5, "quote_volume": 127.86245, "trades": 2, "taker_buy_volume": 1580.5, "taker_buy_quote": 127.86245}, {"ts": 1767741600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 883.1, "quote_volume": 71.44279, "trades": 2, "taker_buy_volume": 697.5, "taker_buy_quote": 56.42775}, {"ts": 1767741780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1205.7, "quote_volume": 97.42056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1398.6, "quote_volume": 113.12816, "trades": 6, "taker_buy_volume": 1398.6, "taker_buy_quote": 113.12816}, {"ts": 1767741960000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 148.6, "quote_volume": 12.02174, "trades": 1, "taker_buy_volume": 148.6, "taker_buy_quote": 12.02174}, {"ts": 1767742020000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.8, "quote_volume": 15.03122, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 15.03122}, {"ts": 1767742080000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2268.0, "quote_volume": 183.58495, "trades": 4, "taker_buy_volume": 1037.5, "taker_buy_quote": 84.0375}, {"ts": 1767742140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 371.0, "quote_volume": 30.06954, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 30.06954}, {"ts": 1767742380000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2181.9, "quote_volume": 176.96694, "trades": 5, "taker_buy_volume": 148.5, "taker_buy_quote": 12.0582}, {"ts": 1767742440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1430.1, "quote_volume": 116.00362, "trades": 4, "taker_buy_volume": 1430.1, "taker_buy_quote": 116.00362}, {"ts": 1767742800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1801.0, "quote_volume": 146.2412, "trades": 4, "taker_buy_volume": 1801.0, "taker_buy_quote": 146.2412}, {"ts": 1767742860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 163.6, "quote_volume": 13.28432, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 13.28432}, {"ts": 1767743100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 292.0, "quote_volume": 23.7104, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 23.7104}, {"ts": 1767743220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743280000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1860.3, "quote_volume": 151.06567, "trades": 8, "taker_buy_volume": 1860.3, "taker_buy_quote": 151.06567}, {"ts": 1767743340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 61.6, "quote_volume": 4.99576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743700000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 129.7, "quote_volume": 10.53164, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 10.53164}, {"ts": 1767743820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1026.0, "quote_volume": 83.3112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 234.9, "quote_volume": 19.07388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744180000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4150.4, "quote_volume": 337.11358, "trades": 6, "taker_buy_volume": 1011.0, "taker_buy_quote": 82.1943}, {"ts": 1767744240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 443.4, "quote_volume": 36.04842, "trades": 3, "taker_buy_volume": 443.4, "taker_buy_quote": 36.04842}, {"ts": 1767744300000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2329.0, "quote_volume": 189.63716, "trades": 4, "taker_buy_volume": 934.0, "taker_buy_quote": 76.08416}, {"ts": 1767744360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 240.0, "quote_volume": 19.56, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 19.56}, {"ts": 1767744420000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 14548.8, "quote_volume": 1182.83589, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744480000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1273.0, "quote_volume": 103.3577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2099.4, "quote_volume": 170.26134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3908.1, "quote_volume": 316.5561, "trades": 7, "taker_buy_volume": 3908.1, "taker_buy_quote": 316.5561}, {"ts": 1767745020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.4, "quote_volume": 15.0174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 189.4, "quote_volume": 15.33106, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 6.966}, {"ts": 1767745140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 786.3, "quote_volume": 63.61167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745260000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.5, "quote_volume": 15.00695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1205.7, "quote_volume": 97.42056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745620000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 370.6, "quote_volume": 29.94448, "trades": 1, "taker_buy_volume": 370.6, "taker_buy_quote": 29.94448}, {"ts": 1767745740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745860000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2600.9, "quote_volume": 209.65113, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 194.649}, {"ts": 1767745920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745980000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.2, "quote_volume": 15.00772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746100000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2699.2, "quote_volume": 217.55552, "trades": 3, "taker_buy_volume": 2699.2, "taker_buy_quote": 217.55552}, {"ts": 1767746160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.3, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 87.4, "quote_volume": 7.0357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.4, "quote_volume": 15.0052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746400000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4162.0, "quote_volume": 334.36676, "trades": 9, "taker_buy_volume": 2478.7, "taker_buy_quote": 199.17911}, {"ts": 1767746460000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 788.6, "quote_volume": 63.32458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 411.6, "quote_volume": 33.06393, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 10.0098}, {"ts": 1767746580000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1301.3, "quote_volume": 104.49439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746640000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 753.8, "quote_volume": 60.47416, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 15.5782}, {"ts": 1767746700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 278.0, "quote_volume": 22.2956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746760000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1452.1, "quote_volume": 116.4302, "trades": 5, "taker_buy_volume": 623.3, "taker_buy_quote": 49.98866}, {"ts": 1767746820000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 870.0, "quote_volume": 69.74048, "trades": 6, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767746880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2323.5, "quote_volume": 186.11235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746940000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 23710.3, "quote_volume": 1898.76594, "trades": 15, "taker_buy_volume": 3533.0, "taker_buy_quote": 282.742}, {"ts": 1767747000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1120.5, "quote_volume": 89.64, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1286.8, "quote_volume": 102.944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747120000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2580.4, "quote_volume": 206.432, "trades": 5, "taker_buy_volume": 2002.1, "taker_buy_quote": 160.168}, {"ts": 1767747180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 344.5, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 688.4, "quote_volume": 55.09075, "trades": 4, "taker_buy_volume": 187.5, "taker_buy_quote": 15.01875}, {"ts": 1767747300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 801.7, "quote_volume": 64.21617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 386.5, "quote_volume": 30.95865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747420000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4649.3, "quote_volume": 372.37156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 540.7, "quote_volume": 43.256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747540000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 3839.3, "quote_volume": 306.66912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747600000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 10472.2, "quote_volume": 835.65645, "trades": 12, "taker_buy_volume": 1501.4, "taker_buy_quote": 119.82225}, {"ts": 1767747660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6713.4, "quote_volume": 536.40066, "trades": 8, "taker_buy_volume": 6211.1, "taker_buy_quote": 496.26689}, {"ts": 1767747720000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 3118.8, "quote_volume": 249.76747, "trades": 9, "taker_buy_volume": 2477.7, "taker_buy_quote": 198.4512}, {"ts": 1767747780000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1567.9, "quote_volume": 125.50387, "trades": 6, "taker_buy_volume": 531.2, "taker_buy_quote": 42.54912}, {"ts": 1767747840000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 936.5, "quote_volume": 74.88043, "trades": 3, "taker_buy_volume": 187.6, "taker_buy_quote": 15.008}, {"ts": 1767747900000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 771.5, "quote_volume": 61.76503, "trades": 3, "taker_buy_volume": 450.3, "taker_buy_quote": 36.06903}, {"ts": 1767747960000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2074.8, "quote_volume": 165.96758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 4256.9, "quote_volume": 341.05804, "trades": 13, "taker_buy_volume": 3600.5, "taker_buy_quote": 288.54604}, {"ts": 1767748080000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1292.7, "quote_volume": 103.61957, "trades": 5, "taker_buy_volume": 743.0, "taker_buy_quote": 59.5886}, {"ts": 1767748140000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 6737.6, "quote_volume": 539.6279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 12924.3, "quote_volume": 1033.944, "trades": 9, "taker_buy_volume": 7271.3, "taker_buy_quote": 581.704}, {"ts": 1767748260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 444.8, "quote_volume": 35.584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 545.7, "quote_volume": 43.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 510.9, "quote_volume": 40.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 5074.6, "quote_volume": 405.87226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748500000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 671.4, "quote_volume": 53.56695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748560000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 2417.2, "quote_volume": 192.44635, "trades": 7, "taker_buy_volume": 603.1, "taker_buy_quote": 48.00676}, {"ts": 1767748620000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 6868.5, "quote_volume": 546.81058, "trades": 8, "taker_buy_volume": 6688.7, "taker_buy_quote": 532.4985}, {"ts": 1767748680000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1195.8, "quote_volume": 95.14587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748740000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 765.8, "quote_volume": 60.91599, "trades": 3, "taker_buy_volume": 348.9, "taker_buy_quote": 27.77244}, {"ts": 1767748800000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1240.4, "quote_volume": 98.56419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748860000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 6620.8, "quote_volume": 526.04243, "trades": 13, "taker_buy_volume": 4495.9, "taker_buy_quote": 357.16403}, {"ts": 1767748920000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4385.9, "quote_volume": 349.17122, "trades": 10, "taker_buy_volume": 3779.0, "taker_buy_quote": 300.82729}, {"ts": 1767748980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 506.4, "quote_volume": 40.36008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749040000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 4456.2, "quote_volume": 355.57876, "trades": 6, "taker_buy_volume": 3934.2, "taker_buy_quote": 313.94916}, {"ts": 1767749100000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 10740.8, "quote_volume": 859.21447, "trades": 11, "taker_buy_volume": 10356.7, "taker_buy_quote": 828.52488}, {"ts": 1767749160000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 2677.2, "quote_volume": 214.4659, "trades": 8, "taker_buy_volume": 2062.4, "taker_buy_quote": 165.25391}, {"ts": 1767749220000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1153.7, "quote_volume": 92.36699, "trades": 8, "taker_buy_volume": 340.0, "taker_buy_quote": 27.234}, {"ts": 1767749280000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 576.6, "quote_volume": 46.11819, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 10.536}, {"ts": 1767749340000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 10715.9, "quote_volume": 858.65917, "trades": 14, "taker_buy_volume": 10042.3, "taker_buy_quote": 804.67505}, {"ts": 1767749400000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1041.5, "quote_volume": 83.54412, "trades": 5, "taker_buy_volume": 158.2, "taker_buy_quote": 12.70346}, {"ts": 1767749460000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 1080.6, "quote_volume": 86.60528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5267.3, "quote_volume": 421.89197, "trades": 13, "taker_buy_volume": 375.0, "taker_buy_quote": 30.01874}, {"ts": 1767749580000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 1194.6, "quote_volume": 95.54066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749640000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1937.4, "quote_volume": 154.79826, "trades": 4, "taker_buy_volume": 1207.8, "taker_buy_quote": 96.50322}, {"ts": 1767749700000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2285.5, "quote_volume": 182.81841, "trades": 7, "taker_buy_volume": 1902.2, "taker_buy_quote": 152.176}, {"ts": 1767749760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 742.8, "quote_volume": 59.424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749820000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4541.1, "quote_volume": 362.83389, "trades": 7, "taker_buy_volume": 3810.0, "taker_buy_quote": 304.419}, {"ts": 1767749880000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 592.9, "quote_volume": 47.37271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749940000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 547.4, "quote_volume": 43.73726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 538.1, "quote_volume": 42.99419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750060000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1441.8, "quote_volume": 115.27468, "trades": 5, "taker_buy_volume": 748.6, "taker_buy_quote": 59.888}, {"ts": 1767750120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 657.9, "quote_volume": 52.56621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750180000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1680.5, "quote_volume": 134.24024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750240000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 843.1, "quote_volume": 67.30029, "trades": 4, "taker_buy_volume": 209.1, "taker_buy_quote": 16.70709}, {"ts": 1767750300000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 864.3, "quote_volume": 68.96954, "trades": 5, "taker_buy_volume": 188.1, "taker_buy_quote": 15.01038}, {"ts": 1767750360000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1161.2, "quote_volume": 92.72213, "trades": 5, "taker_buy_volume": 376.1, "taker_buy_quote": 30.03158}, {"ts": 1767750420000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 838.9, "quote_volume": 67.07425, "trades": 3, "taker_buy_volume": 461.4, "taker_buy_quote": 36.912}, {"ts": 1767750480000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 967.9, "quote_volume": 77.20961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750540000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 692.9, "quote_volume": 55.26122, "trades": 3, "taker_buy_volume": 188.1, "taker_buy_quote": 15.01038}, {"ts": 1767750600000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 546.3, "quote_volume": 43.50431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750660000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1688.1, "quote_volume": 134.46872, "trades": 6, "taker_buy_volume": 959.6, "taker_buy_quote": 76.48012}, {"ts": 1767750720000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1682.8, "quote_volume": 134.07171, "trades": 4, "taker_buy_volume": 1208.3, "taker_buy_quote": 96.30151}, {"ts": 1767750780000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1459.8, "quote_volume": 116.42122, "trades": 5, "taker_buy_volume": 751.6, "taker_buy_quote": 59.97768}, {"ts": 1767750840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 611.9, "quote_volume": 48.76843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 561.5, "quote_volume": 44.75155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 651.8, "quote_volume": 51.94846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 325.2, "quote_volume": 25.91844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 682.7, "quote_volume": 54.41119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 340.3, "quote_volume": 27.12191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 675.1, "quote_volume": 53.80547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751260000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 1989.9, "quote_volume": 158.57877, "trades": 5, "taker_buy_volume": 1411.4, "taker_buy_quote": 112.50889}, {"ts": 1767751320000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 5894.0, "quote_volume": 469.28925, "trades": 10, "taker_buy_volume": 1395.0, "taker_buy_quote": 111.1815}, {"ts": 1767751380000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 11623.8, "quote_volume": 925.30837, "trades": 7, "taker_buy_volume": 10926.7, "taker_buy_quote": 869.78419}, {"ts": 1767751440000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1700.1, "quote_volume": 135.48303, "trades": 5, "taker_buy_volume": 1207.5, "taker_buy_quote": 96.23775}, {"ts": 1767751500000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2995.7, "quote_volume": 239.22498, "trades": 5, "taker_buy_volume": 2720.7, "taker_buy_quote": 217.27998}, {"ts": 1767751560000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 537.6, "quote_volume": 42.91883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751620000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2164.5, "quote_volume": 172.7147, "trades": 5, "taker_buy_volume": 1681.1, "taker_buy_quote": 134.15178}, {"ts": 1767751680000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3069.6, "quote_volume": 244.93094, "trades": 10, "taker_buy_volume": 188.2, "taker_buy_quote": 15.01836}, {"ts": 1767751740000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1333.1, "quote_volume": 106.30623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751800000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 393.9, "quote_volume": 31.41265, "trades": 2, "taker_buy_volume": 188.2, "taker_buy_quote": 15.01836}, {"ts": 1767751860000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2368.9, "quote_volume": 189.21368, "trades": 12, "taker_buy_volume": 1754.6, "taker_buy_quote": 140.19254}, {"ts": 1767751920000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 666.3, "quote_volume": 53.12292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 929.0, "quote_volume": 74.17172, "trades": 5, "taker_buy_volume": 563.3, "taker_buy_quote": 44.98886}, {"ts": 1767752040000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 2464.3, "quote_volume": 196.86212, "trades": 5, "taker_buy_volume": 451.4, "taker_buy_quote": 36.0932}, {"ts": 1767752100000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 3006.5, "quote_volume": 240.30444, "trades": 12, "taker_buy_volume": 1246.1, "taker_buy_quote": 99.6692}, {"ts": 1767752160000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 1203.3, "quote_volume": 96.14873, "trades": 5, "taker_buy_volume": 562.6, "taker_buy_quote": 44.98921}, {"ts": 1767752220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 371.2, "quote_volume": 29.65888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 675.1, "quote_volume": 53.94049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1094.8, "quote_volume": 87.43488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 4468.4, "quote_volume": 356.99621, "trades": 10, "taker_buy_volume": 187.8, "taker_buy_quote": 15.00522}, {"ts": 1767752460000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 737.7, "quote_volume": 58.86846, "trades": 4, "taker_buy_volume": 188.1, "taker_buy_quote": 15.01038}, {"ts": 1767752520000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 3590.5, "quote_volume": 286.90903, "trades": 9, "taker_buy_volume": 3237.1, "taker_buy_quote": 258.70771}, {"ts": 1767752580000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 2854.9, "quote_volume": 227.83797, "trades": 8, "taker_buy_volume": 1020.0, "taker_buy_quote": 81.396}, {"ts": 1767752640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 738.9, "quote_volume": 58.96422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 718.3, "quote_volume": 57.32034, "trades": 4, "taker_buy_volume": 188.1, "taker_buy_quote": 15.01038}, {"ts": 1767752760000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1335.2, "quote_volume": 106.61735, "trades": 4, "taker_buy_volume": 683.9, "taker_buy_quote": 54.64361}, {"ts": 1767752820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 406.5, "quote_volume": 32.4387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 580.0, "quote_volume": 46.284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 723.7, "quote_volume": 57.75126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1685.7, "quote_volume": 134.55633, "trades": 4, "taker_buy_volume": 374.7, "taker_buy_quote": 29.93853}, {"ts": 1767753060000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 5704.2, "quote_volume": 454.07315, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753120000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 520.6, "quote_volume": 41.45859, "trades": 3, "taker_buy_volume": 188.3, "taker_buy_quote": 15.00751}, {"ts": 1767753180000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 554.7, "quote_volume": 44.27603, "trades": 3, "taker_buy_volume": 426.4, "taker_buy_quote": 34.05052}, {"ts": 1767753240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 188.4, "quote_volume": 15.05316, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 15.05316}, {"ts": 1767753300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 187.9, "quote_volume": 15.01321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 67.0, "quote_volume": 5.3533, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.3533}, {"ts": 1767753420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 119.0, "quote_volume": 9.5081, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 9.5081}, {"ts": 1767753480000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 13902.4, "quote_volume": 1112.17322, "trades": 12, "taker_buy_volume": 13801.5, "taker_buy_quote": 1104.10122}, {"ts": 1767753540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 178.2, "quote_volume": 14.27382, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 14.27382}, {"ts": 1767753600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 252.9, "quote_volume": 20.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753720000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 5022.6, "quote_volume": 402.27491, "trades": 12, "taker_buy_volume": 5022.6, "taker_buy_quote": 402.27491}, {"ts": 1767753780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1198.4, "quote_volume": 96.11168, "trades": 4, "taker_buy_volume": 1198.4, "taker_buy_quote": 96.11168}, {"ts": 1767753840000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 125.6, "quote_volume": 10.0801, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 10.0801}, {"ts": 1767753900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1207.3, "quote_volume": 96.82546, "trades": 2, "taker_buy_volume": 1020.0, "taker_buy_quote": 81.804}, {"ts": 1767753960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767754080000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1615.7, "quote_volume": 129.74071, "trades": 6, "taker_buy_volume": 1615.7, "taker_buy_quote": 129.74071}, {"ts": 1767754140000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.2, "quote_volume": 15.03216, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 15.03216}, {"ts": 1767754200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754320000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 195.7, "quote_volume": 15.72778, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 10.50828}, {"ts": 1767754380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 187.0, "quote_volume": 15.0348, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 15.0348}, {"ts": 1767754440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 593.0, "quote_volume": 47.6772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.7, "quote_volume": 15.01068, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 15.01068}, {"ts": 1767754560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 310.1, "quote_volume": 24.96305, "trades": 1, "taker_buy_volume": 310.1, "taker_buy_quote": 24.96305}, {"ts": 1767754680000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 310.2, "quote_volume": 24.97295, "trades": 3, "taker_buy_volume": 310.2, "taker_buy_quote": 24.97295}, {"ts": 1767754740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754860000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 371.5, "quote_volume": 29.96139, "trades": 2, "taker_buy_volume": 371.5, "taker_buy_quote": 29.96139}, {"ts": 1767754920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1461.3, "quote_volume": 117.78078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754980000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1466.4, "quote_volume": 118.19184, "trades": 2, "taker_buy_volume": 1466.4, "taker_buy_quote": 118.19184}, {"ts": 1767755040000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2972.8, "quote_volume": 239.60768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1581.4, "quote_volume": 127.3027, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.2975}, {"ts": 1767755160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755220000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 560.0, "quote_volume": 45.02395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755280000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1679.9, "quote_volume": 134.89597, "trades": 2, "taker_buy_volume": 1679.9, "taker_buy_quote": 134.89597}, {"ts": 1767755340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2788.8, "quote_volume": 224.21952, "trades": 4, "taker_buy_volume": 373.8, "taker_buy_quote": 30.05352}, {"ts": 1767755400000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1496.9, "quote_volume": 120.55702, "trades": 6, "taker_buy_volume": 1434.8, "taker_buy_quote": 115.55797}, {"ts": 1767755460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.6, "quote_volume": 15.0213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.5, "quote_volume": 15.01325, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 15.01325}, {"ts": 1767755580000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.5, "quote_volume": 15.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.4, "quote_volume": 15.0052, "trades": 1, "taker_buy_volume": 186.4, "taker_buy_quote": 15.0052}, {"ts": 1767755700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2512.2, "quote_volume": 202.32638, "trades": 7, "taker_buy_volume": 942.8, "taker_buy_quote": 75.98968}, {"ts": 1767755760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 500.3, "quote_volume": 40.27415, "trades": 3, "taker_buy_volume": 434.3, "taker_buy_quote": 34.96115}, {"ts": 1767755880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 137.0, "quote_volume": 11.0422, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 11.0422}, {"ts": 1767755940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 635.9, "quote_volume": 51.18995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2720.5, "quote_volume": 218.7282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.7, "quote_volume": 15.01068, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 15.01068}, {"ts": 1767756540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2736.6, "quote_volume": 220.2963, "trades": 2, "taker_buy_volume": 2736.6, "taker_buy_quote": 220.2963}, {"ts": 1767756660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 339.2, "quote_volume": 27.3056, "trades": 2, "taker_buy_volume": 152.6, "taker_buy_quote": 12.2843}, {"ts": 1767756720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 847.4, "quote_volume": 68.13096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 137.0, "quote_volume": 11.02164, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 5.5062}, {"ts": 1767756840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756900000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 3364.8, "quote_volume": 270.83392, "trades": 7, "taker_buy_volume": 1360.4, "taker_buy_quote": 109.5122}, {"ts": 1767756960000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.7, "quote_volume": 15.01068, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 15.01068}, {"ts": 1767757080000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.8, "quote_volume": 15.01872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 7358.6, "quote_volume": 591.11756, "trades": 10, "taker_buy_volume": 4283.7, "taker_buy_quote": 344.20309}, {"ts": 1767757500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1206.9, "quote_volume": 96.91407, "trades": 2, "taker_buy_volume": 1206.9, "taker_buy_quote": 96.91407}, {"ts": 1767757620000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757800000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1198.2, "quote_volume": 96.09564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5009.6, "quote_volume": 401.76992, "trades": 4, "taker_buy_volume": 4822.5, "taker_buy_quote": 386.7645}, {"ts": 1767758280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 964.5, "quote_volume": 77.43064, "trades": 2, "taker_buy_volume": 777.4, "taker_buy_quote": 62.42522}, {"ts": 1767758400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758460000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 201.3, "quote_volume": 16.14284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 374.4, "quote_volume": 30.04561, "trades": 2, "taker_buy_volume": 374.4, "taker_buy_quote": 30.04561}, {"ts": 1767758640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758700000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758760000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 15.00807}, {"ts": 1767758820000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 933.6, "quote_volume": 74.96808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759060000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 15.00807}, {"ts": 1767759120000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 66.0, "quote_volume": 5.2998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 126.5, "quote_volume": 10.15795, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 10.15795}, {"ts": 1767759480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 15.00807}, {"ts": 1767759540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759660000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 21218.6, "quote_volume": 1707.06913, "trades": 23, "taker_buy_volume": 15314.2, "taker_buy_quote": 1232.02861}, {"ts": 1767759720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3746.1, "quote_volume": 300.81183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 430.2, "quote_volume": 34.54506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 11882.7, "quote_volume": 953.7481, "trades": 10, "taker_buy_volume": 9970.6, "taker_buy_quote": 800.39768}, {"ts": 1767760260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1252.1, "quote_volume": 100.41842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 375.0, "quote_volume": 30.01874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760560000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 172.0, "quote_volume": 13.76, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 13.76}, {"ts": 1767760620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1395.0, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760860000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 11635.6, "quote_volume": 929.30979, "trades": 9, "taker_buy_volume": 7889.1, "taker_buy_quote": 630.33909}, {"ts": 1767760920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2157.6, "quote_volume": 172.608, "trades": 2, "taker_buy_volume": 2157.6, "taker_buy_quote": 172.608}, {"ts": 1767760980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2673.9, "quote_volume": 214.19926, "trades": 4, "taker_buy_volume": 2673.9, "taker_buy_quote": 214.19926}, {"ts": 1767761100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 62.3, "quote_volume": 4.99646, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 4.99646}, {"ts": 1767761220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.6, "quote_volume": 15.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1970.2, "quote_volume": 157.616, "trades": 4, "taker_buy_volume": 387.5, "taker_buy_quote": 31.0}, {"ts": 1767761760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 6732.3, "quote_volume": 539.09897, "trades": 6, "taker_buy_volume": 6732.3, "taker_buy_quote": 539.09897}, {"ts": 1767761880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.7, "quote_volume": 15.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 187.9, "quote_volume": 15.01321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1143.0, "quote_volume": 91.2114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 188.1, "quote_volume": 15.01038, "trades": 1, "taker_buy_volume": 188.1, "taker_buy_quote": 15.01038}, {"ts": 1767762480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762600000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762780000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 612.9, "quote_volume": 49.01318, "trades": 2, "taker_buy_volume": 612.9, "taker_buy_quote": 49.01318}, {"ts": 1767762840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2284.1, "quote_volume": 182.49959, "trades": 3, "taker_buy_volume": 701.1, "taker_buy_quote": 56.01789}, {"ts": 1767762900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 187.9, "quote_volume": 15.01321, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 15.01321}, {"ts": 1767763020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763260000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2561.0, "quote_volume": 205.1173, "trades": 4, "taker_buy_volume": 2561.0, "taker_buy_quote": 205.1173}, {"ts": 1767763320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.7, "quote_volume": 15.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 253.1, "quote_volume": 20.248, "trades": 1, "taker_buy_volume": 253.1, "taker_buy_quote": 20.248}, {"ts": 1767763560000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1582.9, "quote_volume": 126.47371, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 111.4605}, {"ts": 1767763740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.7, "quote_volume": 15.016, "trades": 1, "taker_buy_volume": 187.7, "taker_buy_quote": 15.016}, {"ts": 1767763860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 25631.0, "quote_volume": 2053.0431, "trades": 5, "taker_buy_volume": 25631.0, "taker_buy_quote": 2053.0431}, {"ts": 1767764040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1187.5, "quote_volume": 95.2375, "trades": 2, "taker_buy_volume": 1187.5, "taker_buy_quote": 95.2375}, {"ts": 1767764220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.3, "quote_volume": 15.02146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.1, "quote_volume": 15.00542, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1767764400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.3, "quote_volume": 15.02146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1573.0, "quote_volume": 125.9973, "trades": 2, "taker_buy_volume": 1385.6, "taker_buy_quote": 110.98656}, {"ts": 1767764580000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 7806.5, "quote_volume": 626.04382, "trades": 10, "taker_buy_volume": 7619.1, "taker_buy_quote": 611.03308}, {"ts": 1767764640000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 8130.6, "quote_volume": 653.08552, "trades": 7, "taker_buy_volume": 2170.3, "taker_buy_quote": 174.47343}, {"ts": 1767764700000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 21247.3, "quote_volume": 1703.14933, "trades": 19, "taker_buy_volume": 373.8, "taker_buy_quote": 29.97876}, {"ts": 1767764760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.4, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 187.4, "taker_buy_quote": 15.01074}, {"ts": 1767764880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3741.2, "quote_volume": 299.67012, "trades": 8, "taker_buy_volume": 539.0, "taker_buy_quote": 43.1739}, {"ts": 1767765060000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 633.7, "quote_volume": 50.82986, "trades": 3, "taker_buy_volume": 633.7, "taker_buy_quote": 50.82986}, {"ts": 1767765120000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6417.9, "quote_volume": 514.74558, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 24.09}, {"ts": 1767765180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 372.9, "quote_volume": 29.94387, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 29.94387}, {"ts": 1767765240000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 6659.1, "quote_volume": 533.55212, "trades": 9, "taker_buy_volume": 2700.4, "taker_buy_quote": 216.30204}, {"ts": 1767765300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2356.1, "quote_volume": 188.95922, "trades": 5, "taker_buy_volume": 2356.1, "taker_buy_quote": 188.95922}, {"ts": 1767765360000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1680.3, "quote_volume": 134.76006, "trades": 2, "taker_buy_volume": 1680.3, "taker_buy_quote": 134.76006}, {"ts": 1767765420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 372.9, "quote_volume": 29.94387, "trades": 2, "taker_buy_volume": 372.9, "taker_buy_quote": 29.94387}, {"ts": 1767765540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1118.6, "quote_volume": 89.82358, "trades": 2, "taker_buy_volume": 1118.6, "taker_buy_quote": 89.82358}, {"ts": 1767765600000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 31180.9, "quote_volume": 2493.30462, "trades": 27, "taker_buy_volume": 4247.1, "taker_buy_quote": 339.34329}, {"ts": 1767765660000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 4467.5, "quote_volume": 358.36845, "trades": 8, "taker_buy_volume": 4467.5, "taker_buy_quote": 358.36845}, {"ts": 1767765720000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 8637.2, "quote_volume": 693.86053, "trades": 19, "taker_buy_volume": 8235.0, "taker_buy_quote": 661.58539}, {"ts": 1767765780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 783.0, "quote_volume": 62.72951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765840000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 625.8, "quote_volume": 50.10148, "trades": 3, "taker_buy_volume": 187.4, "taker_buy_quote": 15.01074}, {"ts": 1767765900000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 8392.7, "quote_volume": 673.12395, "trades": 14, "taker_buy_volume": 8392.7, "taker_buy_quote": 673.12395}, {"ts": 1767765960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1707.0, "quote_volume": 136.9014, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 10.00094}, {"ts": 1767766020000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 2561.0, "quote_volume": 205.73582, "trades": 12, "taker_buy_volume": 2224.0, "taker_buy_quote": 178.67472}, {"ts": 1767766080000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 7052.0, "quote_volume": 565.43716, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766140000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 6399.0, "quote_volume": 511.17689, "trades": 17, "taker_buy_volume": 141.0, "taker_buy_quote": 11.2941}, {"ts": 1767766200000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4900.0, "quote_volume": 391.66852, "trades": 9, "taker_buy_volume": 565.4, "taker_buy_quote": 45.21322}, {"ts": 1767766260000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 22065.1, "quote_volume": 1770.27473, "trades": 22, "taker_buy_volume": 22065.1, "taker_buy_quote": 1770.27473}, {"ts": 1767766320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8930.0, "quote_volume": 716.186, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4170.5, "quote_volume": 334.4741, "trades": 13, "taker_buy_volume": 4170.5, "taker_buy_quote": 334.4741}, {"ts": 1767766440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 801.5, "quote_volume": 64.2803, "trades": 2, "taker_buy_volume": 801.5, "taker_buy_quote": 64.2803}, {"ts": 1767766500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3919.0, "quote_volume": 313.9119, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2360.5, "quote_volume": 189.3121, "trades": 5, "taker_buy_volume": 2360.5, "taker_buy_quote": 189.3121}, {"ts": 1767766680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 746.7, "quote_volume": 59.96001, "trades": 1, "taker_buy_volume": 746.7, "taker_buy_quote": 59.96001}, {"ts": 1767766740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3132.8, "quote_volume": 251.56384, "trades": 10, "taker_buy_volume": 3132.8, "taker_buy_quote": 251.56384}, {"ts": 1767766800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 5737.5, "quote_volume": 461.08978, "trades": 15, "taker_buy_volume": 4488.7, "taker_buy_quote": 360.81114}, {"ts": 1767766860000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 18954.3, "quote_volume": 1525.67441, "trades": 16, "taker_buy_volume": 18330.3, "taker_buy_quote": 1475.50481}, {"ts": 1767766920000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 8917.2, "quote_volume": 718.66392, "trades": 21, "taker_buy_volume": 8293.2, "taker_buy_quote": 668.43192}, {"ts": 1767766980000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 59780.3, "quote_volume": 4828.38399, "trades": 66, "taker_buy_volume": 59441.3, "taker_buy_quote": 4800.99279}, {"ts": 1767767040000, "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 62219.5, "quote_volume": 5039.65347, "trades": 42, "taker_buy_volume": 57201.7, "taker_buy_quote": 4634.21523}, {"ts": 1767767100000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 15603.6, "quote_volume": 1266.74773, "trades": 26, "taker_buy_volume": 6571.2, "taker_buy_quote": 533.70525}, {"ts": 1767767160000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 17983.8, "quote_volume": 1456.76235, "trades": 21, "taker_buy_volume": 402.8, "taker_buy_quote": 32.70736}, {"ts": 1767767220000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 7941.9, "quote_volume": 643.6172, "trades": 12, "taker_buy_volume": 7941.9, "taker_buy_quote": 643.6172}, {"ts": 1767767280000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 4925.2, "quote_volume": 399.46671, "trades": 14, "taker_buy_volume": 2211.8, "taker_buy_quote": 179.53121}, {"ts": 1767767340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1205.3, "quote_volume": 97.6293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 185.3, "taker_buy_quote": 15.0093}, {"ts": 1767767460000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 7907.4, "quote_volume": 642.77121, "trades": 12, "taker_buy_volume": 7717.5, "taker_buy_quote": 627.35133}, {"ts": 1767767520000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4814.3, "quote_volume": 390.96916, "trades": 14, "taker_buy_volume": 572.0, "taker_buy_quote": 46.4944}, {"ts": 1767767580000, "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0817, "volume": 28681.8, "quote_volume": 2339.50042, "trades": 33, "taker_buy_volume": 28681.8, "taker_buy_quote": 2339.50042}, {"ts": 1767767640000, "open": 0.0816, "high": 0.0817, "low": 0.0808, "close": 0.0808, "volume": 200919.7, "quote_volume": 16288.75326, "trades": 135, "taker_buy_volume": 18968.7, "taker_buy_quote": 1538.25553}, {"ts": 1767767700000, "open": 0.0809, "high": 0.0815, "low": 0.0808, "close": 0.0814, "volume": 83224.2, "quote_volume": 6755.0352, "trades": 89, "taker_buy_volume": 74185.5, "taker_buy_quote": 6022.22344}, {"ts": 1767767760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 5505.1, "quote_volume": 447.56463, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3827.6, "quote_volume": 310.80112, "trades": 4, "taker_buy_volume": 155.2, "taker_buy_quote": 12.60224}, {"ts": 1767767880000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 117331.8, "quote_volume": 9509.68006, "trades": 55, "taker_buy_volume": 19887.4, "taker_buy_quote": 1613.36048}, {"ts": 1767767940000, "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 64253.3, "quote_volume": 5231.90646, "trades": 57, "taker_buy_volume": 50204.4, "taker_buy_quote": 4087.6832}, {"ts": 1767768000000, "open": 0.0814, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 73117.6, "quote_volume": 5976.19837, "trades": 84, "taker_buy_volume": 48835.1, "taker_buy_quote": 3992.9447}, {"ts": 1767768060000, "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 131944.7, "quote_volume": 10734.58483, "trades": 79, "taker_buy_volume": 11351.0, "taker_buy_quote": 924.58465}, {"ts": 1767768120000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 73644.3, "quote_volume": 5978.20532, "trades": 31, "taker_buy_volume": 3313.5, "taker_buy_quote": 269.0562}, {"ts": 1767768180000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 42518.0, "quote_volume": 3457.24607, "trades": 32, "taker_buy_volume": 36290.2, "taker_buy_quote": 2950.30315}, {"ts": 1767768240000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 31554.6, "quote_volume": 2573.73002, "trades": 28, "taker_buy_volume": 10123.4, "taker_buy_quote": 825.82079}, {"ts": 1767768300000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 17821.7, "quote_volume": 1454.75926, "trades": 23, "taker_buy_volume": 2861.6, "taker_buy_quote": 233.79272}, {"ts": 1767768360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1387.6, "quote_volume": 113.36692, "trades": 3, "taker_buy_volume": 1387.6, "taker_buy_quote": 113.36692}, {"ts": 1767768420000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 14581.8, "quote_volume": 1194.86389, "trades": 18, "taker_buy_volume": 8982.0, "taker_buy_quote": 736.09295}, {"ts": 1767768480000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 6166.0, "quote_volume": 505.78696, "trades": 12, "taker_buy_volume": 3322.0, "taker_buy_quote": 272.47688}, {"ts": 1767768540000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 10192.9, "quote_volume": 837.93585, "trades": 12, "taker_buy_volume": 7095.3, "taker_buy_quote": 583.32497}, {"ts": 1767768600000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 15942.8, "quote_volume": 1311.43728, "trades": 21, "taker_buy_volume": 1904.2, "taker_buy_quote": 156.74931}, {"ts": 1767768660000, "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0822, "volume": 59413.0, "quote_volume": 4900.17798, "trades": 80, "taker_buy_volume": 17394.4, "taker_buy_quote": 1435.95526}, {"ts": 1767768720000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 51389.3, "quote_volume": 4218.75377, "trades": 55, "taker_buy_volume": 29484.9, "taker_buy_quote": 2420.30356}, {"ts": 1767768780000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 9941.8, "quote_volume": 817.19138, "trades": 11, "taker_buy_volume": 8891.6, "taker_buy_quote": 730.88952}, {"ts": 1767768840000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 39424.1, "quote_volume": 3248.74554, "trades": 34, "taker_buy_volume": 29058.6, "taker_buy_quote": 2394.85061}, {"ts": 1767768900000, "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0826, "volume": 96055.6, "quote_volume": 7926.07628, "trades": 51, "taker_buy_volume": 72141.3, "taker_buy_quote": 5953.74731}, {"ts": 1767768960000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0824, "volume": 66230.5, "quote_volume": 5451.12272, "trades": 52, "taker_buy_volume": 24943.5, "taker_buy_quote": 2050.83671}, {"ts": 1767769020000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 11209.4, "quote_volume": 926.51961, "trades": 16, "taker_buy_volume": 7133.3, "taker_buy_quote": 589.45122}, {"ts": 1767769080000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 17816.1, "quote_volume": 1472.47282, "trades": 26, "taker_buy_volume": 13270.6, "taker_buy_quote": 1097.23005}, {"ts": 1767769140000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 28731.7, "quote_volume": 2371.27579, "trades": 31, "taker_buy_volume": 24914.0, "taker_buy_quote": 2056.45693}, {"ts": 1767769200000, "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0823, "volume": 55594.8, "quote_volume": 4581.64449, "trades": 72, "taker_buy_volume": 35264.1, "taker_buy_quote": 2906.1407}, {"ts": 1767769260000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 12810.4, "quote_volume": 1054.21463, "trades": 20, "taker_buy_volume": 5713.1, "taker_buy_quote": 470.26958}, {"ts": 1767769320000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 32593.5, "quote_volume": 2686.77496, "trades": 42, "taker_buy_volume": 29069.9, "taker_buy_quote": 2396.46826}, {"ts": 1767769380000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 20943.0, "quote_volume": 1725.66672, "trades": 27, "taker_buy_volume": 13364.0, "taker_buy_quote": 1101.17536}, {"ts": 1767769440000, "open": 0.0824, "high": 0.0828, "low": 0.0823, "close": 0.0824, "volume": 69146.6, "quote_volume": 5705.5601, "trades": 53, "taker_buy_volume": 55248.5, "taker_buy_quote": 4558.81787}, {"ts": 1767769500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4499.2, "quote_volume": 371.48942, "trades": 8, "taker_buy_volume": 3797.4, "taker_buy_quote": 313.52074}, {"ts": 1767769560000, "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 60262.1, "quote_volume": 4991.4301, "trades": 76, "taker_buy_volume": 34168.8, "taker_buy_quote": 2831.41598}, {"ts": 1767769620000, "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.0827, "volume": 89284.0, "quote_volume": 7412.03462, "trades": 79, "taker_buy_volume": 44866.8, "taker_buy_quote": 3728.08146}, {"ts": 1767769680000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 40887.6, "quote_volume": 3383.0457, "trades": 48, "taker_buy_volume": 34903.7, "taker_buy_quote": 2888.08212}, {"ts": 1767769740000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 37097.0, "quote_volume": 3074.46747, "trades": 29, "taker_buy_volume": 33553.2, "taker_buy_quote": 2781.04083}, {"ts": 1767769800000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 41702.0, "quote_volume": 3463.87502, "trades": 51, "taker_buy_volume": 24895.7, "taker_buy_quote": 2068.67644}, {"ts": 1767769860000, "open": 0.083, "high": 0.083, "low": 0.0823, "close": 0.0823, "volume": 103961.3, "quote_volume": 8595.18369, "trades": 114, "taker_buy_volume": 35823.1, "taker_buy_quote": 2959.41468}, {"ts": 1767769920000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 8317.3, "quote_volume": 685.9918, "trades": 20, "taker_buy_volume": 4306.1, "taker_buy_quote": 355.0678}, {"ts": 1767769980000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1563.5, "quote_volume": 128.74667, "trades": 8, "taker_buy_volume": 508.5, "taker_buy_quote": 41.84955}, {"ts": 1767770040000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 7893.9, "quote_volume": 650.4968, "trades": 23, "taker_buy_volume": 3892.7, "taker_buy_quote": 320.79792}, {"ts": 1767770100000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 38039.5, "quote_volume": 3133.19284, "trades": 38, "taker_buy_volume": 6665.0, "taker_buy_quote": 549.54674}, {"ts": 1767770160000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 9344.9, "quote_volume": 770.4057, "trades": 14, "taker_buy_volume": 4483.8, "taker_buy_quote": 369.77328}, {"ts": 1767770220000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1571.0, "quote_volume": 129.43172, "trades": 5, "taker_buy_volume": 1202.1, "taker_buy_quote": 99.05304}, {"ts": 1767770280000, "open": 0.0823, "high": 0.0823, "low": 0.0816, "close": 0.0816, "volume": 40716.1, "quote_volume": 3327.83153, "trades": 45, "taker_buy_volume": 12676.5, "taker_buy_quote": 1034.76773}, {"ts": 1767770340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2791.4, "quote_volume": 228.05738, "trades": 4, "taker_buy_volume": 1587.6, "taker_buy_quote": 129.70692}, {"ts": 1767770400000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 24199.1, "quote_volume": 1975.04692, "trades": 19, "taker_buy_volume": 9786.8, "taker_buy_quote": 799.00324}, {"ts": 1767770460000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 32596.4, "quote_volume": 2659.60698, "trades": 21, "taker_buy_volume": 5463.3, "taker_buy_quote": 445.68486}, {"ts": 1767770520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 184.0, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1677.0, "quote_volume": 137.1786, "trades": 2, "taker_buy_volume": 1677.0, "taker_buy_quote": 137.1786}, {"ts": 1767770640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770760000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8530.8, "quote_volume": 697.92196, "trades": 13, "taker_buy_volume": 2420.2, "taker_buy_quote": 198.07488}, {"ts": 1767770820000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1387.6, "quote_volume": 113.24653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 10112.0, "quote_volume": 826.6679, "trades": 14, "taker_buy_volume": 8055.8, "taker_buy_quote": 658.67636}, {"ts": 1767770940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 202.2, "quote_volume": 16.49952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0812, "volume": 44254.9, "quote_volume": 3595.13436, "trades": 38, "taker_buy_volume": 9241.4, "taker_buy_quote": 751.78562}, {"ts": 1767771060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 184.6, "quote_volume": 15.00798, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 15.00798}, {"ts": 1767771120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771180000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 9807.9, "quote_volume": 800.2618, "trades": 10, "taker_buy_volume": 9660.0, "taker_buy_quote": 788.22274}, {"ts": 1767771240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 196.2, "quote_volume": 16.00992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 166.6, "quote_volume": 13.59456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 204.9, "quote_volume": 16.71984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771540000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 291.0, "quote_volume": 23.72718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 101.5, "quote_volume": 8.27225, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 8.27225}, {"ts": 1767771660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 25617.4, "quote_volume": 2085.25636, "trades": 7, "taker_buy_volume": 1353.9, "taker_buy_quote": 110.20746}, {"ts": 1767771720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771960000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 250.2, "quote_volume": 20.3913, "trades": 2, "taker_buy_volume": 250.2, "taker_buy_quote": 20.3913}, {"ts": 1767772020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 184.4, "quote_volume": 15.01016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772140000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 109.8, "quote_volume": 8.93772, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 8.93772}, {"ts": 1767772260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 74.6, "quote_volume": 6.07244, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 6.07244}, {"ts": 1767772380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1095.3, "quote_volume": 89.15742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1278.5, "quote_volume": 104.0699, "trades": 3, "taker_buy_volume": 1094.0, "taker_buy_quote": 89.0516}, {"ts": 1767772560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772800000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1116.9, "quote_volume": 91.01265, "trades": 4, "taker_buy_volume": 969.9, "taker_buy_quote": 79.04685}, {"ts": 1767772860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772920000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 1592.5, "quote_volume": 130.05196, "trades": 3, "taker_buy_volume": 1592.5, "taker_buy_quote": 130.05196}, {"ts": 1767772980000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 589.6, "quote_volume": 48.20465, "trades": 4, "taker_buy_volume": 589.6, "taker_buy_quote": 48.20465}, {"ts": 1767773040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7673.9, "quote_volume": 627.59382, "trades": 8, "taker_buy_volume": 6361.9, "taker_buy_quote": 520.40342}, {"ts": 1767773100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 646.7, "quote_volume": 52.83539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773220000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3104.1, "quote_volume": 253.59635, "trades": 6, "taker_buy_volume": 2650.4, "taker_buy_quote": 216.53768}, {"ts": 1767773280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.7, "quote_volume": 15.00829, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 15.00829}, {"ts": 1767773340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1035.0, "quote_volume": 84.5595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773400000, "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0819, "volume": 122010.2, "quote_volume": 10002.43038, "trades": 103, "taker_buy_volume": 89247.5, "taker_buy_quote": 7315.80727}, {"ts": 1767773460000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 48622.5, "quote_volume": 3973.31111, "trades": 66, "taker_buy_volume": 20748.5, "taker_buy_quote": 1695.76458}, {"ts": 1767773520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2151.5, "quote_volume": 175.97429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773640000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1666.1, "quote_volume": 135.95376, "trades": 4, "taker_buy_volume": 1197.4, "taker_buy_quote": 97.70784}, {"ts": 1767773880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 240.0, "quote_volume": 19.584, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 19.584}, {"ts": 1767773940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 202.3, "quote_volume": 16.50768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774120000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2599.0, "quote_volume": 212.0784, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 197.064}, {"ts": 1767774180000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 67.4, "quote_volume": 5.49984, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 5.49984}, {"ts": 1767774300000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 308.0, "quote_volume": 25.1452, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 25.1452}, {"ts": 1767774360000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 446.1, "quote_volume": 36.41535, "trades": 2, "taker_buy_volume": 135.9, "taker_buy_quote": 11.10303}, {"ts": 1767774420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4381.8, "quote_volume": 357.99306, "trades": 6, "taker_buy_volume": 4198.0, "taker_buy_quote": 342.9766}, {"ts": 1767774540000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 5789.4, "quote_volume": 473.71496, "trades": 10, "taker_buy_volume": 5789.4, "taker_buy_quote": 473.71496}, {"ts": 1767774600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774660000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 16473.9, "quote_volume": 1352.0039, "trades": 9, "taker_buy_volume": 16473.9, "taker_buy_quote": 1352.0039}, {"ts": 1767774720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1676.2, "quote_volume": 137.61602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 10656.5, "quote_volume": 873.04547, "trades": 11, "taker_buy_volume": 2415.0, "taker_buy_quote": 198.03}, {"ts": 1767774840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 367.2, "quote_volume": 30.01859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2618.4, "quote_volume": 213.66144, "trades": 4, "taker_buy_volume": 2434.4, "taker_buy_quote": 198.64704}, {"ts": 1767775140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3419.4, "quote_volume": 278.6995, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 113.6925}, {"ts": 1767775260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3384.2, "quote_volume": 275.8123, "trades": 6, "taker_buy_volume": 2415.0, "taker_buy_quote": 196.8225}, {"ts": 1767775320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1204.2, "quote_volume": 98.1423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 78.4, "quote_volume": 6.3896, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 6.3896}, {"ts": 1767775440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 245.0, "quote_volume": 19.9675, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 19.9675}, {"ts": 1767775500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1204.3, "quote_volume": 98.15045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775620000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 3894.4, "quote_volume": 316.33011, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775680000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 139.1, "quote_volume": 11.30268, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 6.30888}, {"ts": 1767775740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775860000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3998.0, "quote_volume": 325.056, "trades": 4, "taker_buy_volume": 3998.0, "taker_buy_quote": 325.056}, {"ts": 1767775920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 184.8, "quote_volume": 15.04272, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 15.04272}, {"ts": 1767775980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 370.8, "quote_volume": 30.2202, "trades": 2, "taker_buy_volume": 370.8, "taker_buy_quote": 30.2202}, {"ts": 1767776100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1579.3, "quote_volume": 128.71295, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 113.6925}, {"ts": 1767776160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 184.4, "quote_volume": 15.01016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2676.6, "quote_volume": 217.61528, "trades": 4, "taker_buy_volume": 2492.0, "taker_buy_quote": 202.6073}, {"ts": 1767776340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 184.4, "quote_volume": 15.01016, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 15.01016}, {"ts": 1767776400000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 6019.6, "quote_volume": 489.5619, "trades": 11, "taker_buy_volume": 2415.0, "taker_buy_quote": 196.581}, {"ts": 1767776460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5613.4, "quote_volume": 455.80808, "trades": 8, "taker_buy_volume": 4408.5, "taker_buy_quote": 357.9702}, {"ts": 1767776520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 184.9, "quote_volume": 15.01388, "trades": 1, "taker_buy_volume": 184.9, "taker_buy_quote": 15.01388}, {"ts": 1767776580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 184.8, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 15.02424}, {"ts": 1767776700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 0.0813, "high": 0.0813, "low": 0.0809, "close": 0.0811, "volume": 37290.6, "quote_volume": 3022.4045, "trades": 41, "taker_buy_volume": 6614.7, "taker_buy_quote": 537.04768}, {"ts": 1767776820000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 15746.1, "quote_volume": 1277.00131, "trades": 13, "taker_buy_volume": 15672.1, "taker_buy_quote": 1271.00731}, {"ts": 1767776880000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2559.4, "quote_volume": 207.55244, "trades": 5, "taker_buy_volume": 1205.2, "taker_buy_quote": 97.74172}, {"ts": 1767776940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1832.9, "quote_volume": 148.4649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777120000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 34223.1, "quote_volume": 2777.54433, "trades": 20, "taker_buy_volume": 34223.1, "taker_buy_quote": 2777.54433}, {"ts": 1767777180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1205.2, "quote_volume": 97.74172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 689.8, "quote_volume": 55.8738, "trades": 3, "taker_buy_volume": 689.8, "taker_buy_quote": 55.8738}, {"ts": 1767777420000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1013.0, "quote_volume": 82.03445, "trades": 2, "taker_buy_volume": 827.5, "taker_buy_quote": 67.0275}, {"ts": 1767777480000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 31258.2, "quote_volume": 2522.57538, "trades": 28, "taker_buy_volume": 4572.4, "taker_buy_quote": 369.66701}, {"ts": 1767777540000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 15231.3, "quote_volume": 1227.13386, "trades": 22, "taker_buy_volume": 6376.3, "taker_buy_quote": 513.93704}, {"ts": 1767777600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777660000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 18008.1, "quote_volume": 1448.78334, "trades": 19, "taker_buy_volume": 4914.0, "taker_buy_quote": 395.8171}, {"ts": 1767777720000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1431.8, "quote_volume": 115.2231, "trades": 6, "taker_buy_volume": 877.3, "taker_buy_quote": 70.62265}, {"ts": 1767777780000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 6426.5, "quote_volume": 516.48137, "trades": 14, "taker_buy_volume": 4147.5, "taker_buy_quote": 333.459}, {"ts": 1767777840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777900000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 16760.3, "quote_volume": 1348.24379, "trades": 19, "taker_buy_volume": 16623.3, "taker_buy_quote": 1337.24269}, {"ts": 1767777960000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1939.4, "quote_volume": 156.15746, "trades": 4, "taker_buy_volume": 1752.6, "taker_buy_quote": 141.12006}, {"ts": 1767778020000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 18077.2, "quote_volume": 1455.82074, "trades": 22, "taker_buy_volume": 10989.4, "taker_buy_quote": 885.25284}, {"ts": 1767778080000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 6947.7, "quote_volume": 559.28364, "trades": 10, "taker_buy_volume": 3102.0, "taker_buy_quote": 249.711}, {"ts": 1767778140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 75.0, "quote_volume": 6.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778200000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 373.1, "quote_volume": 30.05321, "trades": 2, "taker_buy_volume": 373.1, "taker_buy_quote": 30.05321}, {"ts": 1767778260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 6885.8, "quote_volume": 554.99548, "trades": 6, "taker_buy_volume": 6699.2, "taker_buy_quote": 539.95552}, {"ts": 1767778320000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 9697.1, "quote_volume": 781.6279, "trades": 10, "taker_buy_volume": 9266.6, "taker_buy_quote": 746.97846}, {"ts": 1767778380000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 2705.1, "quote_volume": 217.50944, "trades": 6, "taker_buy_volume": 1687.0, "taker_buy_quote": 135.6542}, {"ts": 1767778440000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 7341.7, "quote_volume": 590.37454, "trades": 17, "taker_buy_volume": 4615.7, "taker_buy_quote": 371.20414}, {"ts": 1767778500000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 10273.3, "quote_volume": 826.40205, "trades": 21, "taker_buy_volume": 8068.3, "taker_buy_quote": 649.15465}, {"ts": 1767778560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778620000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 13101.2, "quote_volume": 1054.64161, "trades": 18, "taker_buy_volume": 7234.6, "taker_buy_quote": 582.72776}, {"ts": 1767778680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2207.4, "quote_volume": 177.47347, "trades": 6, "taker_buy_volume": 1020.0, "taker_buy_quote": 82.008}, {"ts": 1767778740000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 322.0, "quote_volume": 25.8641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 21781.0, "quote_volume": 1750.5423, "trades": 31, "taker_buy_volume": 11470.0, "taker_buy_quote": 922.188}, {"ts": 1767778860000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 23492.0, "quote_volume": 1888.46095, "trades": 37, "taker_buy_volume": 14170.0, "taker_buy_quote": 1139.268}, {"ts": 1767778920000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 5379.0, "quote_volume": 432.235, "trades": 6, "taker_buy_volume": 1020.0, "taker_buy_quote": 82.008}, {"ts": 1767778980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 64.0, "quote_volume": 5.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 66.0, "quote_volume": 5.3064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 12081.6, "quote_volume": 971.08519, "trades": 20, "taker_buy_volume": 6696.3, "taker_buy_quote": 538.39607}, {"ts": 1767779220000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 10550.9, "quote_volume": 848.08326, "trades": 9, "taker_buy_volume": 6458.5, "taker_buy_quote": 519.2634}, {"ts": 1767779280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 622.6, "quote_volume": 50.05704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 18986.2, "quote_volume": 1528.3891, "trades": 9, "taker_buy_volume": 18986.2, "taker_buy_quote": 1528.3891}, {"ts": 1767779400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5890.0, "quote_volume": 474.734, "trades": 3, "taker_buy_volume": 5890.0, "taker_buy_quote": 474.734}, {"ts": 1767779460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 558.2, "quote_volume": 45.04674, "trades": 2, "taker_buy_volume": 558.2, "taker_buy_quote": 45.04674}, {"ts": 1767779700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779760000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 6131.6, "quote_volume": 495.12412, "trades": 11, "taker_buy_volume": 5512.6, "taker_buy_quote": 445.17658}, {"ts": 1767779820000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 988.0, "quote_volume": 79.6514, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 62.0, "quote_volume": 4.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2332.6, "quote_volume": 188.00756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780000000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 14321.0, "quote_volume": 1152.683, "trades": 19, "taker_buy_volume": 9121.0, "taker_buy_quote": 734.2405}, {"ts": 1767780060000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 8280.8, "quote_volume": 666.4344, "trades": 22, "taker_buy_volume": 4273.0, "taker_buy_quote": 344.00818}, {"ts": 1767780120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 162.0, "quote_volume": 13.041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 615.0, "quote_volume": 49.5075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.6, "quote_volume": 15.03996, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 15.03996}, {"ts": 1767780540000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4206.0, "quote_volume": 339.4242, "trades": 4, "taker_buy_volume": 4206.0, "taker_buy_quote": 339.4242}, {"ts": 1767780600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780660000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 500.4, "quote_volume": 40.35719, "trades": 2, "taker_buy_volume": 249.5, "taker_buy_quote": 20.13465}, {"ts": 1767780720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 436.0, "quote_volume": 35.1852, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 35.1852}, {"ts": 1767780780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780900000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 9966.8, "quote_volume": 804.16376, "trades": 17, "taker_buy_volume": 3384.7, "taker_buy_quote": 273.14529}, {"ts": 1767780960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 186.0, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 15.0102}, {"ts": 1767781020000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 33857.3, "quote_volume": 2729.15849, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 186.0, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 15.0102}, {"ts": 1767781140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2579.5, "quote_volume": 208.16565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781200000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1780.0, "quote_volume": 143.468, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.437}, {"ts": 1767781560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.2, "quote_volume": 15.00772, "trades": 2, "taker_buy_volume": 186.2, "taker_buy_quote": 15.00772}, {"ts": 1767781680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 75.0, "quote_volume": 6.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781920000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1952.4, "quote_volume": 157.53382, "trades": 5, "taker_buy_volume": 1703.8, "taker_buy_quote": 137.49666}, {"ts": 1767781980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782040000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782100000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 495.0, "quote_volume": 39.92168, "trades": 3, "taker_buy_volume": 246.8, "taker_buy_quote": 19.91676}, {"ts": 1767782160000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 121.7, "quote_volume": 9.80902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782280000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6261.3, "quote_volume": 504.91502, "trades": 8, "taker_buy_volume": 2356.3, "taker_buy_quote": 190.15341}, {"ts": 1767782340000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782400000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4623.0, "quote_volume": 373.0949, "trades": 6, "taker_buy_volume": 4623.0, "taker_buy_quote": 373.0949}, {"ts": 1767782460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 442.1, "quote_volume": 35.72168, "trades": 3, "taker_buy_volume": 442.1, "taker_buy_quote": 35.72168}, {"ts": 1767782520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782580000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 319.6, "quote_volume": 25.82368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 234.2, "quote_volume": 18.89994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782760000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 188.0, "quote_volume": 15.19062, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 15.19062}, {"ts": 1767782820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.9, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 390.4, "quote_volume": 31.50528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1586.9, "quote_volume": 127.90414, "trades": 3, "taker_buy_volume": 1400.7, "taker_buy_quote": 112.89642}, {"ts": 1767783420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783540000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 134.6, "quote_volume": 10.84202, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 5.41632}, {"ts": 1767783600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 149.4, "quote_volume": 12.0267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783660000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6569.3, "quote_volume": 529.24601, "trades": 11, "taker_buy_volume": 5568.6, "taker_buy_quote": 448.68966}, {"ts": 1767783720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 8188.0, "quote_volume": 658.45488, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783840000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783960000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784020000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 880.9, "quote_volume": 70.93034, "trades": 7, "taker_buy_volume": 568.2, "taker_buy_quote": 45.76461}, {"ts": 1767784080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 128.5, "quote_volume": 10.34425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 265.3, "quote_volume": 21.36986, "trades": 2, "taker_buy_volume": 132.1, "taker_buy_quote": 10.64726}, {"ts": 1767784200000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1313.0, "quote_volume": 105.59069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.5, "quote_volume": 15.01325, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 15.01325}, {"ts": 1767784320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2101.0, "quote_volume": 169.1305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 739.2, "quote_volume": 59.43168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 754.0, "quote_volume": 60.697, "trades": 3, "taker_buy_volume": 186.5, "taker_buy_quote": 15.01325}, {"ts": 1767784800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1117.5, "quote_volume": 89.95875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2747.8, "quote_volume": 221.1979, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 194.4075}, {"ts": 1767784920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 810.5, "quote_volume": 65.24525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 592.4, "quote_volume": 47.6882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4441.7, "quote_volume": 357.63789, "trades": 9, "taker_buy_volume": 3225.4, "taker_buy_quote": 259.72574}, {"ts": 1767785100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 696.8, "quote_volume": 56.0924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 531.7, "quote_volume": 42.80185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 619.1, "quote_volume": 49.83755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1180.7, "quote_volume": 95.04635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785340000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1045.5, "quote_volume": 84.22784, "trades": 5, "taker_buy_volume": 650.9, "taker_buy_quote": 52.46254}, {"ts": 1767785400000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 900.4, "quote_volume": 72.54903, "trades": 5, "taker_buy_volume": 188.0, "taker_buy_quote": 15.15296}, {"ts": 1767785460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1307.9, "quote_volume": 105.41674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 878.8, "quote_volume": 70.7434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785580000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 491.9, "quote_volume": 39.59795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 914.6, "quote_volume": 73.68584, "trades": 4, "taker_buy_volume": 186.2, "taker_buy_quote": 15.00772}, {"ts": 1767785700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 729.8, "quote_volume": 58.76754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 874.6, "quote_volume": 70.4053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 794.2, "quote_volume": 63.9432, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 8.1406}, {"ts": 1767785880000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 1524.1, "quote_volume": 122.86126, "trades": 6, "taker_buy_volume": 442.6, "taker_buy_quote": 35.69236}, {"ts": 1767785940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 610.0, "quote_volume": 49.166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1228.6, "quote_volume": 99.11631, "trades": 7, "taker_buy_volume": 584.8, "taker_buy_quote": 47.19336}, {"ts": 1767786060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 861.6, "quote_volume": 69.53112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 501.9, "quote_volume": 40.50333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786180000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 931.1, "quote_volume": 75.14625, "trades": 4, "taker_buy_volume": 64.8, "taker_buy_quote": 5.23584}, {"ts": 1767786240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 681.2, "quote_volume": 54.97284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 900.3, "quote_volume": 72.65421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786360000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 1083.7, "quote_volume": 87.36482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 481.0, "quote_volume": 38.7686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4795.3, "quote_volume": 386.47488, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 737.1, "quote_volume": 59.33655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1532.2, "quote_volume": 123.45482, "trades": 6, "taker_buy_volume": 866.6, "taker_buy_quote": 69.84796}, {"ts": 1767786660000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 3817.8, "quote_volume": 307.74857, "trades": 7, "taker_buy_volume": 2815.8, "taker_buy_quote": 226.99356}, {"ts": 1767786720000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 873.0, "quote_volume": 70.38798, "trades": 3, "taker_buy_volume": 241.8, "taker_buy_quote": 19.51326}, {"ts": 1767786780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 737.9, "quote_volume": 59.47474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 866.1, "quote_volume": 69.80766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 646.8, "quote_volume": 52.13208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 875.5, "quote_volume": 70.5653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 711.6, "quote_volume": 57.35496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 498.8, "quote_volume": 40.20328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 787.8, "quote_volume": 63.49668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 146.9, "quote_volume": 11.84014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1581.2, "quote_volume": 127.44472, "trades": 2, "taker_buy_volume": 1581.2, "taker_buy_quote": 127.44472}, {"ts": 1767787320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.4, "quote_volume": 15.02384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787620000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 11815.1, "quote_volume": 951.07373, "trades": 12, "taker_buy_volume": 6268.1, "taker_buy_quote": 504.84661}, {"ts": 1767787680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 254.8, "quote_volume": 20.5114, "trades": 2, "taker_buy_volume": 254.8, "taker_buy_quote": 20.5114}, {"ts": 1767787740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.6, "quote_volume": 15.03996, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 15.03996}, {"ts": 1767787860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1850.0, "quote_volume": 149.295, "trades": 7, "taker_buy_volume": 1850.0, "taker_buy_quote": 149.295}, {"ts": 1767787920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1173.0, "quote_volume": 94.6611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788040000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2152.8, "quote_volume": 173.77414, "trades": 10, "taker_buy_volume": 1451.8, "taker_buy_quote": 117.20344}, {"ts": 1767788100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.9, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 185.9, "taker_buy_quote": 15.02072}, {"ts": 1767788220000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 1119.4, "quote_volume": 90.62257, "trades": 4, "taker_buy_volume": 933.5, "taker_buy_quote": 75.56467}, {"ts": 1767788280000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 25562.0, "quote_volume": 2073.01148, "trades": 24, "taker_buy_volume": 23930.0, "taker_buy_quote": 1940.65628}, {"ts": 1767788340000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 6468.0, "quote_volume": 524.33385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.3, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.6, "quote_volume": 15.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 185.8, "quote_volume": 15.01264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 13230.0, "quote_volume": 1066.78385, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 236.9, "quote_volume": 19.07045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788820000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6835.0, "quote_volume": 550.50474, "trades": 8, "taker_buy_volume": 6835.0, "taker_buy_quote": 550.50474}, {"ts": 1767788880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3432.1, "quote_volume": 276.28405, "trades": 5, "taker_buy_volume": 3432.1, "taker_buy_quote": 276.28405}, {"ts": 1767789060000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 16199.6, "quote_volume": 1306.78669, "trades": 15, "taker_buy_volume": 16013.2, "taker_buy_quote": 1291.76285}, {"ts": 1767789120000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 4123.7, "quote_volume": 331.72228, "trades": 5, "taker_buy_volume": 186.5, "taker_buy_quote": 15.01325}, {"ts": 1767789180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1581.5, "quote_volume": 127.31075, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.2975}, {"ts": 1767789240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 132.9, "quote_volume": 10.69845, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 10.69845}, {"ts": 1767789300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2601.7, "quote_volume": 209.17668, "trades": 5, "taker_buy_volume": 2415.0, "taker_buy_quote": 194.166}, {"ts": 1767789540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4283.0, "quote_volume": 344.3532, "trades": 8, "taker_buy_volume": 2888.0, "taker_buy_quote": 232.1952}, {"ts": 1767789600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4613.5, "quote_volume": 370.9254, "trades": 5, "taker_buy_volume": 3884.5, "taker_buy_quote": 312.3138}, {"ts": 1767789660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4010.6, "quote_volume": 322.8533, "trades": 3, "taker_buy_volume": 4010.6, "taker_buy_quote": 322.8533}, {"ts": 1767789720000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 9781.9, "quote_volume": 787.30345, "trades": 8, "taker_buy_volume": 3421.9, "taker_buy_quote": 275.32345}, {"ts": 1767789780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 124.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1432.6, "quote_volume": 115.3243, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 9.982}, {"ts": 1767789960000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 127.4, "quote_volume": 10.24932, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 5.1198}, {"ts": 1767790020000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1222.8, "quote_volume": 98.31312, "trades": 2, "taker_buy_volume": 1094.5, "taker_buy_quote": 87.9978}, {"ts": 1767790080000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 560.0, "quote_volume": 45.024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 127.4, "quote_volume": 10.2557, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 10.2557}, {"ts": 1767790200000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4350.0, "quote_volume": 349.467, "trades": 7, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.158}, {"ts": 1767790260000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1090.3, "quote_volume": 87.68025, "trades": 7, "taker_buy_volume": 201.3, "taker_buy_quote": 16.20465}, {"ts": 1767790320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 15775.0, "quote_volume": 1268.31, "trades": 14, "taker_buy_volume": 13046.0, "taker_buy_quote": 1048.8984}, {"ts": 1767790380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1159.8, "quote_volume": 93.24792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5070.0, "quote_volume": 407.628, "trades": 10, "taker_buy_volume": 2790.0, "taker_buy_quote": 224.316}, {"ts": 1767790560000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 8681.5, "quote_volume": 697.601, "trades": 15, "taker_buy_volume": 3509.5, "taker_buy_quote": 282.1638}, {"ts": 1767790620000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 5808.3, "quote_volume": 467.12645, "trades": 9, "taker_buy_volume": 4181.3, "taker_buy_quote": 336.31565}, {"ts": 1767790680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3669.7, "quote_volume": 294.98858, "trades": 8, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.158}, {"ts": 1767790740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1469.0, "quote_volume": 118.1076, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.158}, {"ts": 1767790800000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2985.0, "quote_volume": 239.9883, "trades": 7, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.158}, {"ts": 1767790860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4125.7, "quote_volume": 331.70628, "trades": 10, "taker_buy_volume": 3256.7, "taker_buy_quote": 261.83868}, {"ts": 1767790920000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 3855.9, "quote_volume": 309.97748, "trades": 10, "taker_buy_volume": 1474.9, "taker_buy_quote": 118.58995}, {"ts": 1767790980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5276.3, "quote_volume": 424.21452, "trades": 3, "taker_buy_volume": 2931.3, "taker_buy_quote": 235.67652}, {"ts": 1767791100000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 11901.3, "quote_volume": 958.88249, "trades": 14, "taker_buy_volume": 10373.7, "taker_buy_quote": 835.96145}, {"ts": 1767791160000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 665.0, "quote_volume": 53.48466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4608.0, "quote_volume": 370.4832, "trades": 7, "taker_buy_volume": 4455.0, "taker_buy_quote": 358.182}, {"ts": 1767791280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791340000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 13725.0, "quote_volume": 1103.4142, "trades": 16, "taker_buy_volume": 7620.0, "taker_buy_quote": 612.648}, {"ts": 1767791400000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 6701.0, "quote_volume": 538.7513, "trades": 11, "taker_buy_volume": 3435.0, "taker_buy_quote": 276.174}, {"ts": 1767791460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 115348.2, "quote_volume": 9267.02956, "trades": 64, "taker_buy_volume": 22464.9, "taker_buy_quote": 1805.9312}, {"ts": 1767791580000, "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 181482.1, "quote_volume": 14575.13842, "trades": 114, "taker_buy_volume": 60270.7, "taker_buy_quote": 4843.00631}, {"ts": 1767791640000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 10902.4, "quote_volume": 874.16097, "trades": 17, "taker_buy_volume": 5243.4, "taker_buy_quote": 420.60165}, {"ts": 1767791700000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 18392.0, "quote_volume": 1472.80133, "trades": 30, "taker_buy_volume": 5580.0, "taker_buy_quote": 446.958}, {"ts": 1767791760000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2733.2, "quote_volume": 218.94804, "trades": 5, "taker_buy_volume": 2602.2, "taker_buy_quote": 208.45494}, {"ts": 1767791820000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1612.3, "quote_volume": 129.17966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791880000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 5425.0, "quote_volume": 434.279, "trades": 9, "taker_buy_volume": 2415.0, "taker_buy_quote": 193.4415}, {"ts": 1767791940000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 5834.3, "quote_volume": 467.63076, "trades": 9, "taker_buy_volume": 5073.3, "taker_buy_quote": 406.67466}, {"ts": 1767792000000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 35445.5, "quote_volume": 2835.88679, "trades": 50, "taker_buy_volume": 20370.5, "taker_buy_quote": 1629.88363}, {"ts": 1767792060000, "open": 0.0801, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 47569.2, "quote_volume": 3807.32223, "trades": 49, "taker_buy_volume": 34401.2, "taker_buy_quote": 2755.20984}, {"ts": 1767792120000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 18557.2, "quote_volume": 1480.16868, "trades": 22, "taker_buy_volume": 8166.8, "taker_buy_quote": 651.77449}, {"ts": 1767792180000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 11277.6, "quote_volume": 898.82128, "trades": 13, "taker_buy_volume": 7239.8, "taker_buy_quote": 577.26837}, {"ts": 1767792240000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 7305.3, "quote_volume": 581.89494, "trades": 10, "taker_buy_volume": 188.3, "taker_buy_quote": 15.00751}, {"ts": 1767792300000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 98090.0, "quote_volume": 7808.45297, "trades": 66, "taker_buy_volume": 43482.4, "taker_buy_quote": 3463.8157}, {"ts": 1767792360000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 32203.7, "quote_volume": 2565.65437, "trades": 26, "taker_buy_volume": 27318.7, "taker_buy_quote": 2176.93126}, {"ts": 1767792420000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 21365.1, "quote_volume": 1700.01139, "trades": 24, "taker_buy_volume": 9039.5, "taker_buy_quote": 719.55173}, {"ts": 1767792480000, "open": 0.0796, "high": 0.0796, "low": 0.0788, "close": 0.0789, "volume": 83306.9, "quote_volume": 6592.60686, "trades": 99, "taker_buy_volume": 39130.5, "taker_buy_quote": 3096.42207}, {"ts": 1767792540000, "open": 0.0788, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 45367.6, "quote_volume": 3581.95714, "trades": 49, "taker_buy_volume": 33969.8, "taker_buy_quote": 2682.92001}, {"ts": 1767792600000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 25341.4, "quote_volume": 2008.1741, "trades": 34, "taker_buy_volume": 15578.1, "taker_buy_quote": 1235.66525}, {"ts": 1767792660000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 11906.3, "quote_volume": 939.95033, "trades": 19, "taker_buy_volume": 4188.0, "taker_buy_quote": 330.73098}, {"ts": 1767792720000, "open": 0.0789, "high": 0.0792, "low": 0.0787, "close": 0.0791, "volume": 56767.2, "quote_volume": 4483.57882, "trades": 66, "taker_buy_volume": 30913.4, "taker_buy_quote": 2442.9304}, {"ts": 1767792780000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 15912.1, "quote_volume": 1257.15223, "trades": 30, "taker_buy_volume": 4627.1, "taker_buy_quote": 365.80029}, {"ts": 1767792840000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 14311.8, "quote_volume": 1128.93742, "trades": 28, "taker_buy_volume": 4998.8, "taker_buy_quote": 394.40532}, {"ts": 1767792900000, "open": 0.0788, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 22059.8, "quote_volume": 1732.44939, "trades": 42, "taker_buy_volume": 6785.0, "taker_buy_quote": 533.23504}, {"ts": 1767792960000, "open": 0.0784, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 91452.1, "quote_volume": 7159.76898, "trades": 112, "taker_buy_volume": 37664.8, "taker_buy_quote": 2951.67126}, {"ts": 1767793020000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 22588.8, "quote_volume": 1766.8376, "trades": 43, "taker_buy_volume": 13635.5, "taker_buy_quote": 1066.13934}, {"ts": 1767793080000, "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 36717.0, "quote_volume": 2869.8134, "trades": 39, "taker_buy_volume": 31331.1, "taker_buy_quote": 2448.33486}, {"ts": 1767793140000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.0781, "volume": 39467.1, "quote_volume": 3084.76675, "trades": 29, "taker_buy_volume": 33059.5, "taker_buy_quote": 2584.37771}, {"ts": 1767793200000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 29552.1, "quote_volume": 2305.06666, "trades": 23, "taker_buy_volume": 17847.3, "taker_buy_quote": 1392.10554}, {"ts": 1767793260000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 10619.6, "quote_volume": 828.72208, "trades": 16, "taker_buy_volume": 6019.6, "taker_buy_quote": 469.68332}, {"ts": 1767793320000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 23892.8, "quote_volume": 1861.79981, "trades": 28, "taker_buy_volume": 6153.0, "taker_buy_quote": 479.74815}, {"ts": 1767793380000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 9394.9, "quote_volume": 732.49146, "trades": 10, "taker_buy_volume": 3581.7, "taker_buy_quote": 279.06186}, {"ts": 1767793440000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 12880.1, "quote_volume": 1003.97859, "trades": 16, "taker_buy_volume": 6426.1, "taker_buy_quote": 500.59319}, {"ts": 1767793500000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 17177.4, "quote_volume": 1335.37976, "trades": 44, "taker_buy_volume": 3572.2, "taker_buy_quote": 278.01874}, {"ts": 1767793560000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 19408.1, "quote_volume": 1505.72321, "trades": 35, "taker_buy_volume": 8264.8, "taker_buy_quote": 641.53003}, {"ts": 1767793620000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 18753.1, "quote_volume": 1454.27545, "trades": 19, "taker_buy_volume": 6529.9, "taker_buy_quote": 506.06725}, {"ts": 1767793680000, "open": 0.0776, "high": 0.0777, "low": 0.077, "close": 0.0773, "volume": 47824.2, "quote_volume": 3696.34241, "trades": 58, "taker_buy_volume": 15000.9, "taker_buy_quote": 1160.76857}, {"ts": 1767793740000, "open": 0.0773, "high": 0.0778, "low": 0.0771, "close": 0.0777, "volume": 33885.4, "quote_volume": 2623.81093, "trades": 43, "taker_buy_volume": 23347.2, "taker_buy_quote": 1809.41137}, {"ts": 1767793800000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0775, "volume": 43081.5, "quote_volume": 3332.5449, "trades": 36, "taker_buy_volume": 11963.3, "taker_buy_quote": 924.03959}, {"ts": 1767793860000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 9340.6, "quote_volume": 724.03616, "trades": 11, "taker_buy_volume": 9340.6, "taker_buy_quote": 724.03616}, {"ts": 1767793920000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 4782.2, "quote_volume": 372.3553, "trades": 10, "taker_buy_volume": 4782.2, "taker_buy_quote": 372.3553}, {"ts": 1767793980000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 31872.1, "quote_volume": 2490.78201, "trades": 8, "taker_buy_volume": 31680.0, "taker_buy_quote": 2475.75979}, {"ts": 1767794040000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 26019.4, "quote_volume": 2027.13017, "trades": 29, "taker_buy_volume": 3060.0, "taker_buy_quote": 238.272}, {"ts": 1767794100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5882.4, "quote_volume": 458.23896, "trades": 8, "taker_buy_volume": 5882.4, "taker_buy_quote": 458.23896}, {"ts": 1767794160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 13642.9, "quote_volume": 1065.36998, "trades": 7, "taker_buy_volume": 12622.9, "taker_buy_quote": 985.80998}, {"ts": 1767794220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 411.7, "quote_volume": 32.15377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794280000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 19669.9, "quote_volume": 1535.01457, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "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": 1767794400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 240.0, "quote_volume": 18.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794520000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 22988.1, "quote_volume": 1787.04148, "trades": 23, "taker_buy_volume": 3967.6, "taker_buy_quote": 307.95093}, {"ts": 1767794580000, "open": 0.0777, "high": 0.0778, "low": 0.0765, "close": 0.0778, "volume": 268612.8, "quote_volume": 20749.981, "trades": 174, "taker_buy_volume": 50694.9, "taker_buy_quote": 3935.506}, {"ts": 1767794640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 279.5, "quote_volume": 21.7451, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 21.7451}, {"ts": 1767794700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794760000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 13722.1, "quote_volume": 1062.81035, "trades": 19, "taker_buy_volume": 10639.7, "taker_buy_quote": 823.73628}, {"ts": 1767794820000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 14328.8, "quote_volume": 1112.98937, "trades": 15, "taker_buy_volume": 12111.4, "taker_buy_quote": 941.04051}, {"ts": 1767794880000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0778, "volume": 50228.2, "quote_volume": 3919.22579, "trades": 32, "taker_buy_volume": 37423.6, "taker_buy_quote": 2920.90648}, {"ts": 1767794940000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 814.6, "quote_volume": 63.43796, "trades": 4, "taker_buy_volume": 620.8, "taker_buy_quote": 48.36032}, {"ts": 1767795000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1269.7, "quote_volume": 98.78266, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1767795060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5285.5, "quote_volume": 410.68335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795120000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 15777.0, "quote_volume": 1226.12996, "trades": 13, "taker_buy_volume": 2763.8, "taker_buy_quote": 215.00432}, {"ts": 1767795180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795240000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 3608.1, "quote_volume": 280.3953, "trades": 6, "taker_buy_volume": 1039.4, "taker_buy_quote": 80.80731}, {"ts": 1767795300000, "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": 1767795360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1537.5, "quote_volume": 119.15625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795480000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5845.7, "quote_volume": 452.47659, "trades": 5, "taker_buy_volume": 5845.7, "taker_buy_quote": 452.47659}, {"ts": 1767795540000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2185.5, "quote_volume": 169.41507, "trades": 7, "taker_buy_volume": 388.2, "taker_buy_quote": 30.10491}, {"ts": 1767795600000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 12357.9, "quote_volume": 958.79281, "trades": 11, "taker_buy_volume": 12100.3, "taker_buy_quote": 938.80305}, {"ts": 1767795660000, "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": 1767795720000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 963.1, "quote_volume": 74.89047, "trades": 6, "taker_buy_volume": 769.8, "taker_buy_quote": 59.87106}, {"ts": 1767795780000, "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": 1767795840000, "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": 1767795900000, "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": 1767795960000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2863.2, "quote_volume": 222.4513, "trades": 5, "taker_buy_volume": 254.8, "taker_buy_quote": 19.79796}, {"ts": 1767796020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3328.0, "quote_volume": 258.3437, "trades": 5, "taker_buy_volume": 3328.0, "taker_buy_quote": 258.3437}, {"ts": 1767796080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.6, "quote_volume": 15.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796140000, "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": 1767796200000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 30775.7, "quote_volume": 2389.72105, "trades": 23, "taker_buy_volume": 27026.0, "taker_buy_quote": 2098.56698}, {"ts": 1767796260000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 56485.3, "quote_volume": 4381.369, "trades": 16, "taker_buy_volume": 7945.9, "taker_buy_quote": 615.01266}, {"ts": 1767796320000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 2361.2, "quote_volume": 183.14478, "trades": 5, "taker_buy_volume": 1341.2, "taker_buy_quote": 104.09478}, {"ts": 1767796380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 806.1, "quote_volume": 62.55336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796440000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 755.1, "quote_volume": 58.76414, "trades": 3, "taker_buy_volume": 755.1, "taker_buy_quote": 58.76414}, {"ts": 1767796500000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 26944.7, "quote_volume": 2097.05412, "trades": 23, "taker_buy_volume": 20131.5, "taker_buy_quote": 1567.00648}, {"ts": 1767796560000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 23305.8, "quote_volume": 1817.57304, "trades": 25, "taker_buy_volume": 18129.8, "taker_buy_quote": 1413.84504}, {"ts": 1767796620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7180.3, "quote_volume": 559.68065, "trades": 14, "taker_buy_volume": 3160.0, "taker_buy_quote": 246.48}, {"ts": 1767796680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 8151.5, "quote_volume": 635.00185, "trades": 8, "taker_buy_volume": 3959.7, "taker_buy_quote": 308.46063}, {"ts": 1767796740000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7470.7, "quote_volume": 582.9272, "trades": 6, "taker_buy_volume": 7215.7, "taker_buy_quote": 563.0372}, {"ts": 1767796800000, "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": 1767796860000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 3807.6, "quote_volume": 297.94439, "trades": 6, "taker_buy_volume": 3807.6, "taker_buy_quote": 297.94439}, {"ts": 1767796920000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 20943.0, "quote_volume": 1639.76831, "trades": 17, "taker_buy_volume": 5604.0, "taker_buy_quote": 439.09602}, {"ts": 1767796980000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 386.0, "quote_volume": 30.2046, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1902}, {"ts": 1767797040000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 9977.9, "quote_volume": 780.03279, "trades": 12, "taker_buy_volume": 5768.7, "taker_buy_quote": 450.94457}, {"ts": 1767797100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 199.6, "quote_volume": 15.58876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 437.7, "quote_volume": 34.23941, "trades": 3, "taker_buy_volume": 437.7, "taker_buy_quote": 34.23941}, {"ts": 1767797220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 115.1, "quote_volume": 9.0159, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 9.0159}, {"ts": 1767797280000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 10959.6, "quote_volume": 857.76986, "trades": 15, "taker_buy_volume": 3309.8, "taker_buy_quote": 259.17012}, {"ts": 1767797340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1211.8, "quote_volume": 94.88394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797400000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 317.0, "quote_volume": 24.83362, "trades": 4, "taker_buy_volume": 317.0, "taker_buy_quote": 24.83362}, {"ts": 1767797460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2167.4, "quote_volume": 169.70742, "trades": 6, "taker_buy_volume": 505.5, "taker_buy_quote": 39.58065}, {"ts": 1767797520000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1823.0, "quote_volume": 142.93832, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 33.57032}, {"ts": 1767797580000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3014.0, "quote_volume": 236.32114, "trades": 6, "taker_buy_volume": 599.0, "taker_buy_quote": 46.98514}, {"ts": 1767797640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797700000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2482.3, "quote_volume": 194.57398, "trades": 7, "taker_buy_volume": 2290.6, "taker_buy_quote": 179.56387}, {"ts": 1767797760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 656.4, "quote_volume": 51.46176, "trades": 2, "taker_buy_volume": 464.8, "taker_buy_quote": 36.44032}, {"ts": 1767797820000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4314.3, "quote_volume": 337.91568, "trades": 10, "taker_buy_volume": 3930.9, "taker_buy_quote": 307.89546}, {"ts": 1767797880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.4, "quote_volume": 30.02022, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767797940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1778.4, "quote_volume": 139.38822, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767798000000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 8257.2, "quote_volume": 647.94029, "trades": 12, "taker_buy_volume": 7159.8, "taker_buy_quote": 561.92316}, {"ts": 1767798060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3206.5, "quote_volume": 251.3896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798120000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2079.4, "quote_volume": 162.67012, "trades": 6, "taker_buy_volume": 401.1, "taker_buy_quote": 31.38693}, {"ts": 1767798180000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 13271.9, "quote_volume": 1039.41347, "trades": 11, "taker_buy_volume": 12475.8, "taker_buy_quote": 977.07884}, {"ts": 1767798240000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 824.5, "quote_volume": 64.49507, "trades": 4, "taker_buy_volume": 383.7, "taker_buy_quote": 30.02451}, {"ts": 1767798300000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 750.7, "quote_volume": 58.79173, "trades": 4, "taker_buy_volume": 558.9, "taker_buy_quote": 43.77379}, {"ts": 1767798360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 348.0, "quote_volume": 27.2484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798420000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 438.6, "quote_volume": 34.31769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798480000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 9438.1, "quote_volume": 739.76214, "trades": 9, "taker_buy_volume": 9246.3, "taker_buy_quote": 724.7442}, {"ts": 1767798540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1091.3, "quote_volume": 85.33966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798600000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 12259.3, "quote_volume": 958.86859, "trades": 9, "taker_buy_volume": 8487.0, "taker_buy_quote": 663.87473}, {"ts": 1767798660000, "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": 1767798720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2474.0, "quote_volume": 193.4668, "trades": 4, "taker_buy_volume": 2228.8, "taker_buy_quote": 174.29216}, {"ts": 1767798780000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3897.9, "quote_volume": 304.92328, "trades": 7, "taker_buy_volume": 1267.0, "taker_buy_quote": 99.1869}, {"ts": 1767798840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 243.4, "quote_volume": 19.00954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798960000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2089.9, "quote_volume": 163.02482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799020000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 16558.3, "quote_volume": 1292.95066, "trades": 25, "taker_buy_volume": 10253.1, "taker_buy_quote": 800.93623}, {"ts": 1767799080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 12625.5, "quote_volume": 984.86075, "trades": 19, "taker_buy_volume": 6964.0, "taker_buy_quote": 543.2114}, {"ts": 1767799140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6608.8, "quote_volume": 515.4864, "trades": 14, "taker_buy_volume": 1780.1, "taker_buy_quote": 138.8478}, {"ts": 1767799200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8605.1, "quote_volume": 671.1978, "trades": 6, "taker_buy_volume": 6579.5, "taker_buy_quote": 513.201}, {"ts": 1767799260000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8173.6, "quote_volume": 638.03085, "trades": 12, "taker_buy_volume": 6586.0, "taker_buy_quote": 514.19805}, {"ts": 1767799320000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 15692.5, "quote_volume": 1226.45884, "trades": 28, "taker_buy_volume": 15452.5, "taker_buy_quote": 1207.71484}, {"ts": 1767799380000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 27309.3, "quote_volume": 2139.6669, "trades": 24, "taker_buy_volume": 24372.1, "taker_buy_quote": 1909.59062}, {"ts": 1767799440000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 9155.6, "quote_volume": 716.71258, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 6315.0, "quote_volume": 493.5476, "trades": 9, "taker_buy_volume": 1771.0, "taker_buy_quote": 138.4922}, {"ts": 1767799560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 238.1, "quote_volume": 18.59561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6512.3, "quote_volume": 508.61063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799680000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 8148.0, "quote_volume": 636.98584, "trades": 11, "taker_buy_volume": 8148.0, "taker_buy_quote": 636.98584}, {"ts": 1767799740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 450.5, "quote_volume": 35.2291, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 15.04568}, {"ts": 1767799800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1600.2, "quote_volume": 124.97562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3767.5, "quote_volume": 294.10125, "trades": 6, "taker_buy_volume": 3575.0, "taker_buy_quote": 279.08625}, {"ts": 1767799920000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5297.9, "quote_volume": 414.16538, "trades": 7, "taker_buy_volume": 4108.0, "taker_buy_quote": 321.1152}, {"ts": 1767799980000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 472.0, "quote_volume": 36.88676, "trades": 3, "taker_buy_volume": 235.6, "taker_buy_quote": 18.42392}, {"ts": 1767800040000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 312.6, "quote_volume": 24.40204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800100000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 6545.7, "quote_volume": 511.21906, "trades": 14, "taker_buy_volume": 5098.9, "taker_buy_quote": 398.24744}, {"ts": 1767800160000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3429.0, "quote_volume": 268.14218, "trades": 3, "taker_buy_volume": 3429.0, "taker_buy_quote": 268.14218}, {"ts": 1767800220000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1802.2, "quote_volume": 141.08901, "trades": 8, "taker_buy_volume": 1569.7, "taker_buy_quote": 122.90751}, {"ts": 1767800280000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 6700.1, "quote_volume": 524.24558, "trades": 12, "taker_buy_volume": 377.0, "taker_buy_quote": 29.53761}, {"ts": 1767800340000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3280.0, "quote_volume": 256.47678, "trades": 6, "taker_buy_volume": 3280.0, "taker_buy_quote": 256.47678}, {"ts": 1767800400000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2800.0, "quote_volume": 218.9793, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 30.1263}, {"ts": 1767800460000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 10772.8, "quote_volume": 843.92086, "trades": 12, "taker_buy_volume": 8955.0, "taker_buy_quote": 701.61019}, {"ts": 1767800520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 405.6, "quote_volume": 31.75848, "trades": 1, "taker_buy_volume": 405.6, "taker_buy_quote": 31.75848}, {"ts": 1767800580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800640000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 1189.0, "quote_volume": 93.0307, "trades": 3, "taker_buy_volume": 945.0, "taker_buy_quote": 73.9743}, {"ts": 1767800700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 229.1, "quote_volume": 17.91562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 384.1, "quote_volume": 30.03662, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767800820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 227.4, "quote_volume": 17.78268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800880000, "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": 1767800940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4656.5, "quote_volume": 364.94835, "trades": 5, "taker_buy_volume": 3635.9, "taker_buy_quote": 285.03537}, {"ts": 1767801000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 73.4, "quote_volume": 5.75456, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 5.75456}, {"ts": 1767801060000, "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": 1767801120000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 3899.0, "quote_volume": 306.01969, "trades": 9, "taker_buy_volume": 3899.0, "taker_buy_quote": 306.01969}, {"ts": 1767801180000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2709.0, "quote_volume": 212.72224, "trades": 5, "taker_buy_volume": 1314.0, "taker_buy_quote": 103.21474}, {"ts": 1767801240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 373.0, "quote_volume": 29.2805, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 29.2805}, {"ts": 1767801300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4901.5, "quote_volume": 384.2776, "trades": 6, "taker_buy_volume": 3314.9, "taker_buy_quote": 259.88816}, {"ts": 1767801360000, "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": 1767801420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2675.1, "quote_volume": 209.72784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1389.0, "quote_volume": 108.8976, "trades": 3, "taker_buy_volume": 1389.0, "taker_buy_quote": 108.8976}, {"ts": 1767801540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.0784, "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": 1767801660000, "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": 1767801720000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 968.0, "quote_volume": 76.06564, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 76.06564}, {"ts": 1767801780000, "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": 1767801840000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 8214.8, "quote_volume": 646.28877, "trades": 9, "taker_buy_volume": 4651.4, "taker_buy_quote": 366.04604}, {"ts": 1767801900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4010.4, "quote_volume": 314.8164, "trades": 2, "taker_buy_volume": 4010.4, "taker_buy_quote": 314.8164}, {"ts": 1767801960000, "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": 1767802020000, "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": 1767802080000, "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": 1767802140000, "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": 1767802200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "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": 1767802320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 131.4, "quote_volume": 10.30176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 66.0, "quote_volume": 5.1744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 132.8, "quote_volume": 10.4248, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 10.4248}, {"ts": 1767802500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 252.6, "quote_volume": 19.8291, "trades": 2, "taker_buy_volume": 252.6, "taker_buy_quote": 19.8291}, {"ts": 1767802560000, "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": 1767802620000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 624.4, "quote_volume": 49.03958, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 34.01468}, {"ts": 1767802680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802740000, "open": 0.0786, "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": 1767802800000, "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": 1767802860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2002.0, "quote_volume": 157.53826, "trades": 3, "taker_buy_volume": 2002.0, "taker_buy_quote": 157.53826}, {"ts": 1767802920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1684.1, "quote_volume": 132.53867, "trades": 2, "taker_buy_volume": 1684.1, "taker_buy_quote": 132.53867}, {"ts": 1767802980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 381.8, "quote_volume": 30.04766, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 15.02383}, {"ts": 1767803040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1585.9, "quote_volume": 124.81033, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.7865}, {"ts": 1767803100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 702.3, "quote_volume": 55.27101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803280000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7663.7, "quote_volume": 603.206, "trades": 10, "taker_buy_volume": 3631.8, "taker_buy_quote": 285.89547}, {"ts": 1767803340000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 4408.8, "quote_volume": 347.36173, "trades": 6, "taker_buy_volume": 3794.4, "taker_buy_quote": 299.00845}, {"ts": 1767803400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2605.6, "quote_volume": 205.32128, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 15.01928}, {"ts": 1767803460000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 16612.3, "quote_volume": 1310.81804, "trades": 22, "taker_buy_volume": 10447.3, "taker_buy_quote": 824.39954}, {"ts": 1767803520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8510.8, "quote_volume": 670.65104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803760000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 7422.8, "quote_volume": 584.02094, "trades": 12, "taker_buy_volume": 1851.0, "taker_buy_quote": 145.7193}, {"ts": 1767803820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7940.4, "quote_volume": 624.90948, "trades": 3, "taker_buy_volume": 7940.4, "taker_buy_quote": 624.90948}, {"ts": 1767803880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 677.4, "quote_volume": 53.31138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803940000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1065.0, "quote_volume": 83.96899, "trades": 4, "taker_buy_volume": 1065.0, "taker_buy_quote": 83.96899}, {"ts": 1767804000000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1515.6, "quote_volume": 119.54272, "trades": 4, "taker_buy_volume": 1325.0, "taker_buy_quote": 104.52344}, {"ts": 1767804060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2281.6, "quote_volume": 180.01824, "trades": 5, "taker_buy_volume": 1626.3, "taker_buy_quote": 128.31507}, {"ts": 1767804180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1306.4, "quote_volume": 103.07496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804240000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 6575.3, "quote_volume": 518.81037, "trades": 5, "taker_buy_volume": 6342.6, "taker_buy_quote": 500.45034}, {"ts": 1767804300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 129.7, "quote_volume": 10.23333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.4, "quote_volume": 15.0416, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 15.0416}, {"ts": 1767804420000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804480000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 109.4, "quote_volume": 8.6426, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 8.6426}, {"ts": 1767804540000, "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": 1767804600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 506.3, "quote_volume": 39.9977, "trades": 2, "taker_buy_volume": 506.3, "taker_buy_quote": 39.9977}, {"ts": 1767804660000, "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": 1767804720000, "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": 1767804780000, "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": 1767804840000, "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": 1767804900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 430.8, "quote_volume": 33.99012, "trades": 2, "taker_buy_volume": 430.8, "taker_buy_quote": 33.99012}, {"ts": 1767805080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 240.2, "quote_volume": 18.95178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1662.2, "quote_volume": 131.14758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2514.5, "quote_volume": 198.39405, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 110.0655}, {"ts": 1767805380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1585.3, "quote_volume": 125.08017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767805560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805620000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 437.1, "quote_volume": 34.50655, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.16816}, {"ts": 1767805680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 135.2, "quote_volume": 10.6808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805740000, "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": 1767805800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 924.7, "quote_volume": 73.14377, "trades": 1, "taker_buy_volume": 924.7, "taker_buy_quote": 73.14377}, {"ts": 1767805860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 63.2, "quote_volume": 4.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 384.0, "quote_volume": 30.3744, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 30.3744}, {"ts": 1767805980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806100000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 10479.9, "quote_volume": 828.89285, "trades": 20, "taker_buy_volume": 4187.9, "taker_buy_quote": 331.28209}, {"ts": 1767806160000, "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": 1767806220000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 384.0, "quote_volume": 30.38605, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 30.38605}, {"ts": 1767806280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806460000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 377.2, "quote_volume": 29.85545, "trades": 2, "taker_buy_volume": 189.3, "taker_buy_quote": 14.99256}, {"ts": 1767806520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4381.5, "quote_volume": 347.0148, "trades": 4, "taker_buy_volume": 2278.0, "taker_buy_quote": 180.4176}, {"ts": 1767806640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1584.5, "quote_volume": 125.4924, "trades": 3, "taker_buy_volume": 1584.5, "taker_buy_quote": 125.4924}, {"ts": 1767806760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806940000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 498.6, "quote_volume": 39.51502, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 20.5387}, {"ts": 1767807000000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 5375.5, "quote_volume": 426.11031, "trades": 10, "taker_buy_volume": 2024.7, "taker_buy_quote": 160.55871}, {"ts": 1767807060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807120000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1584.4, "quote_volume": 125.64292, "trades": 2, "taker_buy_volume": 1584.4, "taker_buy_quote": 125.64292}, {"ts": 1767807420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3424.2, "quote_volume": 271.88148, "trades": 4, "taker_buy_volume": 1343.1, "taker_buy_quote": 106.64214}, {"ts": 1767807600000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 8372.2, "quote_volume": 664.1218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 200.9, "quote_volume": 15.93137, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 15.93137}, {"ts": 1767807720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 109.2, "quote_volume": 8.64864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 379.0, "quote_volume": 30.0168, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1767807840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 164.0, "quote_volume": 12.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 191.0, "quote_volume": 15.1463, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 15.1463}, {"ts": 1767808020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 191.0, "quote_volume": 15.1463, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 15.1463}, {"ts": 1767808080000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 535.5, "quote_volume": 42.4271, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 12.2915}, {"ts": 1767808140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808200000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 4566.6, "quote_volume": 360.96508, "trades": 8, "taker_buy_volume": 130.5, "taker_buy_quote": 10.3356}, {"ts": 1767808260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 441.1, "quote_volume": 34.80279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808320000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 574.3, "quote_volume": 45.31244, "trades": 5, "taker_buy_volume": 384.0, "taker_buy_quote": 30.29777}, {"ts": 1767808380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 16017.8, "quote_volume": 1263.80442, "trades": 8, "taker_buy_volume": 192.0, "taker_buy_quote": 15.1488}, {"ts": 1767808440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 479.8, "quote_volume": 37.80824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.5, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808620000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1783.5, "quote_volume": 140.54055, "trades": 5, "taker_buy_volume": 1593.0, "taker_buy_quote": 125.52915}, {"ts": 1767808680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 373.1, "quote_volume": 29.36297, "trades": 2, "taker_buy_volume": 182.3, "taker_buy_quote": 14.34701}, {"ts": 1767808860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 206.0, "quote_volume": 16.1916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808980000, "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": 1767809040000, "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": 1767809100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 373.0, "quote_volume": 29.3178, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 14.3052}, {"ts": 1767809160000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 193.0, "quote_volume": 15.18931, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.18931}, {"ts": 1767809220000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2857.8, "quote_volume": 224.92362, "trades": 5, "taker_buy_volume": 1733.4, "taker_buy_quote": 136.43334}, {"ts": 1767809280000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 296.5, "quote_volume": 23.32398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1040.8, "quote_volume": 81.91096, "trades": 2, "taker_buy_volume": 1040.8, "taker_buy_quote": 81.91096}, {"ts": 1767809400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3375.0, "quote_volume": 265.93092, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 265.93092}, {"ts": 1767809520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 682.0, "quote_volume": 53.79071, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 53.79071}, {"ts": 1767809820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810000000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 384.0, "quote_volume": 30.29774, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 30.29774}, {"ts": 1767810060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 818.4, "quote_volume": 64.57176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1585.3, "quote_volume": 125.08017, "trades": 3, "taker_buy_volume": 1585.3, "taker_buy_quote": 125.08017}, {"ts": 1767810300000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6278.9, "quote_volume": 494.81556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810360000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2851.0, "quote_volume": 224.90565, "trades": 5, "taker_buy_volume": 2851.0, "taker_buy_quote": 224.90565}, {"ts": 1767810420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3748.6, "quote_volume": 296.10114, "trades": 9, "taker_buy_volume": 3748.6, "taker_buy_quote": 296.10114}, {"ts": 1767810540000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 17800.3, "quote_volume": 1406.2621, "trades": 7, "taker_buy_volume": 17800.3, "taker_buy_quote": 1406.2621}, {"ts": 1767810600000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 20176.4, "quote_volume": 1597.39062, "trades": 23, "taker_buy_volume": 12185.0, "taker_buy_quote": 964.47938}, {"ts": 1767810660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810780000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 5520.6, "quote_volume": 437.15997, "trades": 11, "taker_buy_volume": 1730.0, "taker_buy_quote": 137.17004}, {"ts": 1767810840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 81.7, "quote_volume": 6.46247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 87.8, "quote_volume": 6.95376, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 6.95376}, {"ts": 1767811140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1798.0, "quote_volume": 142.2218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811200000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1798.0, "quote_volume": 142.15088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 260.0, "quote_volume": 20.57302, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 20.57302}, {"ts": 1767811320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.9, "quote_volume": 15.02109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 147.0, "quote_volume": 11.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 266.5, "quote_volume": 21.0535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811560000, "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": 1767811620000, "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": 1767811680000, "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": 1767811740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 254.0, "quote_volume": 20.066, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 20.066}, {"ts": 1767811800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1585.2, "quote_volume": 125.2308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 66.0, "quote_volume": 5.2074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4144.3, "quote_volume": 326.98527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 16816.7, "quote_volume": 1325.1674, "trades": 4, "taker_buy_volume": 114.4, "taker_buy_quote": 9.02616}, {"ts": 1767812100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3175.3, "quote_volume": 249.89611, "trades": 3, "taker_buy_volume": 2984.5, "taker_buy_quote": 234.88015}, {"ts": 1767812280000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 12962.0, "quote_volume": 1021.46685, "trades": 19, "taker_buy_volume": 9321.8, "taker_buy_quote": 734.79404}, {"ts": 1767812340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 64.0, "quote_volume": 5.0496, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 5.0496}, {"ts": 1767812460000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3174.0, "quote_volume": 250.73334, "trades": 5, "taker_buy_volume": 3174.0, "taker_buy_quote": 250.73334}, {"ts": 1767812520000, "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": 1767812580000, "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": 1767812640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 154.7, "quote_volume": 12.2213, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 12.2213}, {"ts": 1767812700000, "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": 1767812760000, "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": 1767812820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2605.4, "quote_volume": 205.56606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.5, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 143.0, "quote_volume": 11.2541, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 11.2541}, {"ts": 1767813300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813420000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2590.3, "quote_volume": 203.55934, "trades": 5, "taker_buy_volume": 2399.1, "taker_buy_quote": 188.55014}, {"ts": 1767813480000, "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": 1767813540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.1, "quote_volume": 15.03957, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 15.03957}, {"ts": 1767813600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813720000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 197.7, "quote_volume": 15.55239, "trades": 2, "taker_buy_volume": 131.7, "taker_buy_quote": 10.36479}, {"ts": 1767813780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814020000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 259.0, "quote_volume": 20.40329, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 20.40329}, {"ts": 1767814080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814140000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 241.0, "quote_volume": 18.99581, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 18.99581}, {"ts": 1767814200000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3364.6, "quote_volume": 265.67264, "trades": 6, "taker_buy_volume": 3364.6, "taker_buy_quote": 265.67264}, {"ts": 1767814260000, "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": 1767814320000, "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": 1767814380000, "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": 1767814440000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 3356.4, "quote_volume": 265.52828, "trades": 5, "taker_buy_volume": 3356.4, "taker_buy_quote": 265.52828}, {"ts": 1767814500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814560000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 247.0, "quote_volume": 19.54341, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 19.54341}, {"ts": 1767814620000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3702.0, "quote_volume": 293.52415, "trades": 8, "taker_buy_volume": 3702.0, "taker_buy_quote": 293.52415}, {"ts": 1767814680000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4203.0, "quote_volume": 333.2979, "trades": 3, "taker_buy_volume": 4203.0, "taker_buy_quote": 333.2979}, {"ts": 1767814740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4257.5, "quote_volume": 338.0455, "trades": 5, "taker_buy_volume": 3154.0, "taker_buy_quote": 250.4276}, {"ts": 1767814800000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 244.0, "quote_volume": 19.38743, "trades": 2, "taker_buy_volume": 138.3, "taker_buy_quote": 10.99485}, {"ts": 1767814860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814920000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 4549.7, "quote_volume": 361.24092, "trades": 7, "taker_buy_volume": 1041.0, "taker_buy_quote": 82.74059}, {"ts": 1767814980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 65.0, "quote_volume": 5.1545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 213.3, "quote_volume": 16.91469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815160000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 400.9, "quote_volume": 31.83146, "trades": 1, "taker_buy_volume": 400.9, "taker_buy_quote": 31.83146}, {"ts": 1767815460000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 3524.8, "quote_volume": 280.07707, "trades": 6, "taker_buy_volume": 2127.9, "taker_buy_quote": 169.02352}, {"ts": 1767815520000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 59422.4, "quote_volume": 4717.89686, "trades": 19, "taker_buy_volume": 7254.3, "taker_buy_quote": 575.99142}, {"ts": 1767815580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 192.0, "quote_volume": 15.20664, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.20664}, {"ts": 1767815880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 84.7, "quote_volume": 6.70824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 258.9, "quote_volume": 20.50488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 631.3, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 631.3, "taker_buy_quote": 49.99896}, {"ts": 1767816060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 6192.2, "quote_volume": 489.80302, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2532.0, "quote_volume": 199.99491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1775.0, "quote_volume": 140.24399, "trades": 4, "taker_buy_volume": 1775.0, "taker_buy_quote": 140.24399}, {"ts": 1767816420000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 337.0, "quote_volume": 26.64199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 90.3, "quote_volume": 7.12467, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 7.12467}, {"ts": 1767816720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 255.8, "quote_volume": 20.13146, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767817200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 133.0, "quote_volume": 10.4804, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 10.4804}, {"ts": 1767817260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7501.9, "quote_volume": 589.64934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817500000, "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": 1767817560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2411.9, "quote_volume": 189.57534, "trades": 4, "taker_buy_volume": 825.7, "taker_buy_quote": 64.90002}, {"ts": 1767817620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 380.0, "quote_volume": 29.868, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 29.868}, {"ts": 1767817680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3075.4, "quote_volume": 241.13049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1224.0, "quote_volume": 95.9616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817800000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1778.3, "quote_volume": 139.26004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 383.7, "quote_volume": 30.0629, "trades": 2, "taker_buy_volume": 383.7, "taker_buy_quote": 30.0629}, {"ts": 1767817920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7224.0, "quote_volume": 566.45629, "trades": 7, "taker_buy_volume": 7224.0, "taker_buy_quote": 566.45629}, {"ts": 1767818040000, "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": 1767818100000, "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": 1767818160000, "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": 1767818220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1586.7, "quote_volume": 124.55595, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 15.04845}, {"ts": 1767818280000, "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": 1767818340000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 410.0, "quote_volume": 32.24786, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 32.24786}, {"ts": 1767818400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.2, "quote_volume": 15.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "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": 1767818580000, "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": 1767818640000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2517.5, "quote_volume": 197.86109, "trades": 5, "taker_buy_volume": 2182.2, "taker_buy_quote": 171.52092}, {"ts": 1767818700000, "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": 1767818760000, "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": 1767818820000, "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": 1767818880000, "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": 1767818940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.2, "quote_volume": 15.02832, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 15.02832}, {"ts": 1767819000000, "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": 1767819060000, "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": 1767819120000, "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": 1767819180000, "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": 1767819240000, "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": 1767819300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.2, "quote_volume": 15.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 22376.0, "quote_volume": 1755.88807, "trades": 24, "taker_buy_volume": 9973.0, "taker_buy_quote": 782.8805}, {"ts": 1767819420000, "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": 1767819480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "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": 1767819600000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3520.3, "quote_volume": 276.66265, "trades": 7, "taker_buy_volume": 3382.3, "taker_buy_quote": 265.82965}, {"ts": 1767819660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1273.8, "quote_volume": 99.9933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "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": 1767819840000, "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": 1767819900000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 4438.0, "quote_volume": 348.84463, "trades": 7, "taker_buy_volume": 2023.0, "taker_buy_quote": 159.02563}, {"ts": 1767819960000, "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": 1767820020000, "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": 1767820080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5105.4, "quote_volume": 401.27602, "trades": 6, "taker_buy_volume": 2606.2, "taker_buy_quote": 204.84732}, {"ts": 1767820140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2180.0, "quote_volume": 171.13, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "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": 1767820260000, "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": 1767820320000, "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": 1767820380000, "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": 1767820440000, "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": 1767820500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 369.3, "quote_volume": 28.99005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820560000, "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": 1767820620000, "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": 1767820680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767820740000, "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": 1767820800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820860000, "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": 1767820920000, "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": 1767820980000, "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": 1767821040000, "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": 1767821100000, "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": 1767821160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767821220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4578.6, "quote_volume": 359.99356, "trades": 7, "taker_buy_volume": 4578.6, "taker_buy_quote": 359.99356}, {"ts": 1767821280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.2, "quote_volume": 15.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "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": 1767821400000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 410.0, "quote_volume": 32.2479, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 32.2479}, {"ts": 1767821460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1039.2, "quote_volume": 81.78504, "trades": 2, "taker_buy_volume": 1039.2, "taker_buy_quote": 81.78504}, {"ts": 1767821520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "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": 1767822060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0126}, {"ts": 1767822120000, "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": 1767822180000, "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": 1767822240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 356.4, "quote_volume": 28.01304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "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": 1767822360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822420000, "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": 1767822480000, "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": 1767822540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2171.7, "quote_volume": 170.26128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822600000, "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": 1767822660000, "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": 1767822720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2718.8, "quote_volume": 212.88204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7370.7, "quote_volume": 576.39916, "trades": 6, "taker_buy_volume": 104.2, "taker_buy_quote": 8.15886}, {"ts": 1767822900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1537.3, "quote_volume": 120.06313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2291.7, "quote_volume": 178.98177, "trades": 4, "taker_buy_volume": 2291.7, "taker_buy_quote": 178.98177}, {"ts": 1767823020000, "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": 1767823080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1289.1, "quote_volume": 100.67871, "trades": 3, "taker_buy_volume": 1289.1, "taker_buy_quote": 100.67871}, {"ts": 1767823200000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9531.4, "quote_volume": 743.53154, "trades": 12, "taker_buy_volume": 3908.0, "taker_buy_quote": 304.824}, {"ts": 1767823260000, "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": 1767823320000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4790.7, "quote_volume": 373.06264, "trades": 8, "taker_buy_volume": 1477.3, "taker_buy_quote": 115.08167}, {"ts": 1767823380000, "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": 1767823440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2607.7, "quote_volume": 203.13983, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 15.01133}, {"ts": 1767823500000, "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": 1767823560000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6586.7, "quote_volume": 512.80062, "trades": 8, "taker_buy_volume": 1530.8, "taker_buy_quote": 119.24932}, {"ts": 1767823620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 340.6, "quote_volume": 26.54753, "trades": 2, "taker_buy_volume": 340.6, "taker_buy_quote": 26.54753}, {"ts": 1767823680000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 206.0, "quote_volume": 16.06934, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 16.06934}, {"ts": 1767823740000, "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": 1767823800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 149.0, "quote_volume": 11.622, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 11.622}, {"ts": 1767823920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 258.0, "quote_volume": 20.124, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 20.124}, {"ts": 1767823980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824040000, "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": 1767824100000, "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": 1767824160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767824220000, "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": 1767824280000, "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": 1767824340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 129.1, "quote_volume": 10.08271, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 10.08271}, {"ts": 1767824400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 82.0, "quote_volume": 6.4042, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 6.4042}, {"ts": 1767824460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 110.6, "quote_volume": 8.63786, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 8.63786}, {"ts": 1767824520000, "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": 1767824580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 592.0, "quote_volume": 46.2944, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 46.2944}, {"ts": 1767824640000, "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": 1767824700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 338.0, "quote_volume": 26.4316, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 26.4316}, {"ts": 1767824760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 292.0, "quote_volume": 22.8344, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 22.8344}, {"ts": 1767824820000, "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": 1767824880000, "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": 1767824940000, "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": 1767825000000, "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": 1767825060000, "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": 1767825120000, "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": 1767825180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1212.1, "quote_volume": 94.78622, "trades": 2, "taker_buy_volume": 1212.1, "taker_buy_quote": 94.78622}, {"ts": 1767825240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 829.0, "quote_volume": 64.8278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 1101.5, "quote_volume": 86.01988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 880.0, "quote_volume": 68.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 584.6, "quote_volume": 45.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 755.3, "quote_volume": 58.9134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825540000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 898.4, "quote_volume": 70.05284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 730.8, "quote_volume": 56.90759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825660000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1221.1, "quote_volume": 95.06067, "trades": 3, "taker_buy_volume": 590.9, "taker_buy_quote": 46.03111}, {"ts": 1767825720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 865.8, "quote_volume": 67.35924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1880.5, "quote_volume": 146.3029, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6712.1, "quote_volume": 521.69114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1273.2, "quote_volume": 99.05496, "trades": 1, "taker_buy_volume": 1273.2, "taker_buy_quote": 99.05496}, {"ts": 1767826080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 7725.0, "quote_volume": 599.47932, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2162.7, "quote_volume": 168.04179, "trades": 3, "taker_buy_volume": 2162.7, "taker_buy_quote": 168.04179}, {"ts": 1767826260000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 10199.9, "quote_volume": 791.58562, "trades": 4, "taker_buy_volume": 2525.5, "taker_buy_quote": 196.05218}, {"ts": 1767826320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2558.2, "quote_volume": 198.51632, "trades": 4, "taker_buy_volume": 2558.2, "taker_buy_quote": 198.51632}, {"ts": 1767826380000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 464.0, "quote_volume": 36.00683, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 36.00683}, {"ts": 1767826440000, "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": 1767826500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 230.0, "quote_volume": 17.87464, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 17.87464}, {"ts": 1767826560000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1071.0, "quote_volume": 83.41157, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 83.41157}, {"ts": 1767826620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 374.8, "quote_volume": 29.12196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "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": 1767826740000, "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": 1767826800000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 12198.7, "quote_volume": 945.98138, "trades": 12, "taker_buy_volume": 2240.6, "taker_buy_quote": 174.01986}, {"ts": 1767826860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 618.9, "quote_volume": 48.02664, "trades": 1, "taker_buy_volume": 618.9, "taker_buy_quote": 48.02664}, {"ts": 1767826920000, "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": 1767826980000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3358.9, "quote_volume": 260.29122, "trades": 5, "taker_buy_volume": 2929.9, "taker_buy_quote": 227.06725}, {"ts": 1767827040000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3231.9, "quote_volume": 250.11886, "trades": 7, "taker_buy_volume": 1705.9, "taker_buy_quote": 132.03666}, {"ts": 1767827100000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 10694.0, "quote_volume": 827.86666, "trades": 16, "taker_buy_volume": 7462.0, "taker_buy_quote": 577.91066}, {"ts": 1767827160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2786.5, "quote_volume": 215.4947, "trades": 5, "taker_buy_volume": 982.5, "taker_buy_quote": 76.0455}, {"ts": 1767827220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 942.8, "quote_volume": 72.97272, "trades": 5, "taker_buy_volume": 439.0, "taker_buy_quote": 33.9786}, {"ts": 1767827280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4039.3, "quote_volume": 313.04575, "trades": 4, "taker_buy_volume": 4039.3, "taker_buy_quote": 313.04575}, {"ts": 1767827460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3744.0, "quote_volume": 290.78642, "trades": 6, "taker_buy_volume": 3744.0, "taker_buy_quote": 290.78642}, {"ts": 1767827520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 343.0, "quote_volume": 26.6511, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 26.6511}, {"ts": 1767827580000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3351.7, "quote_volume": 260.7429, "trades": 4, "taker_buy_volume": 3351.7, "taker_buy_quote": 260.7429}, {"ts": 1767827640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1529.0, "quote_volume": 118.9562, "trades": 5, "taker_buy_volume": 1529.0, "taker_buy_quote": 118.9562}, {"ts": 1767827700000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 33520.2, "quote_volume": 2608.6215, "trades": 31, "taker_buy_volume": 10090.2, "taker_buy_quote": 785.43006}, {"ts": 1767827760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 148.1, "quote_volume": 11.52218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1223.1, "quote_volume": 95.27949, "trades": 2, "taker_buy_volume": 1223.1, "taker_buy_quote": 95.27949}, {"ts": 1767827880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827940000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 780.8, "quote_volume": 60.88313, "trades": 3, "taker_buy_volume": 780.8, "taker_buy_quote": 60.88313}, {"ts": 1767828000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.9, "quote_volume": 15.0462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828060000, "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": 1767828120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3457.2, "quote_volume": 269.31588, "trades": 6, "taker_buy_volume": 3264.3, "taker_buy_quote": 254.28897}, {"ts": 1767828180000, "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": 1767828240000, "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": 1767828300000, "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": 1767828360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828420000, "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": 1767828480000, "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": 1767828540000, "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": 1767828600000, "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": 1767828660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.7, "quote_volume": 15.01133, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 15.01133}, {"ts": 1767828720000, "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": 1767828780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7819.9, "quote_volume": 609.17021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828960000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 20409.0, "quote_volume": 1589.28832, "trades": 19, "taker_buy_volume": 20409.0, "taker_buy_quote": 1589.28832}, {"ts": 1767829020000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4950.0, "quote_volume": 385.23231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 187.0, "quote_volume": 14.5299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2716.0, "quote_volume": 211.3048, "trades": 3, "taker_buy_volume": 2716.0, "taker_buy_quote": 211.3048}, {"ts": 1767829560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.1, "quote_volume": 15.02318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5537.0, "quote_volume": 430.7786, "trades": 6, "taker_buy_volume": 5537.0, "taker_buy_quote": 430.7786}, {"ts": 1767829740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 9658.2, "quote_volume": 751.26306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829920000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 745.1, "quote_volume": 58.02399, "trades": 3, "taker_buy_volume": 745.1, "taker_buy_quote": 58.02399}, {"ts": 1767829980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 405.4, "quote_volume": 31.58066, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 31.58066}, {"ts": 1767830040000, "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": 1767830100000, "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": 1767830160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 67.0, "quote_volume": 5.2193, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.2193}, {"ts": 1767830220000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 250.0, "quote_volume": 19.48741, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 19.48741}, {"ts": 1767830280000, "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": 1767830340000, "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": 1767830400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 513.6, "quote_volume": 40.0608, "trades": 2, "taker_buy_volume": 513.6, "taker_buy_quote": 40.0608}, {"ts": 1767830460000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4160.6, "quote_volume": 324.3725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767830580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4715.2, "quote_volume": 368.22447, "trades": 8, "taker_buy_volume": 3166.3, "taker_buy_quote": 247.28803}, {"ts": 1767830640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3894.5, "quote_volume": 303.771, "trades": 8, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767830700000, "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": 1767830760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2617.4, "quote_volume": 204.41894, "trades": 3, "taker_buy_volume": 2617.4, "taker_buy_quote": 204.41894}, {"ts": 1767830820000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1684.2, "quote_volume": 131.52562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "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": 1767830940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "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": 1767831060000, "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": 1767831120000, "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": 1767831180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.7, "quote_volume": 15.01133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "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": 1767831300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 630.0, "quote_volume": 48.9703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831360000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4743.0, "quote_volume": 368.07612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1416.2, "quote_volume": 110.03874, "trades": 3, "taker_buy_volume": 1223.2, "taker_buy_quote": 95.04264}, {"ts": 1767831480000, "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": 1767831540000, "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": 1767831600000, "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": 1767831660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831720000, "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": 1767831780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2850.8, "quote_volume": 221.22208, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 15.0156}, {"ts": 1767831840000, "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": 1767831900000, "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": 1767831960000, "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": 1767832020000, "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": 1767832080000, "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": 1767832140000, "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": 1767832200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1362.0, "quote_volume": 105.91424, "trades": 3, "taker_buy_volume": 1362.0, "taker_buy_quote": 105.91424}, {"ts": 1767832260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 100.0, "quote_volume": 7.78, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.78}, {"ts": 1767832380000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 838.0, "quote_volume": 65.26087, "trades": 2, "taker_buy_volume": 838.0, "taker_buy_quote": 65.26087}, {"ts": 1767832440000, "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": 1767832500000, "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": 1767832560000, "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": 1767832620000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 358.1, "quote_volume": 27.87038, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 7.9458}, {"ts": 1767832680000, "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": 1767832740000, "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": 1767832800000, "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": 1767832860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2047.0, "quote_volume": 159.56659, "trades": 4, "taker_buy_volume": 2047.0, "taker_buy_quote": 159.56659}, {"ts": 1767832920000, "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": 1767832980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 677.0, "quote_volume": 52.806, "trades": 2, "taker_buy_volume": 677.0, "taker_buy_quote": 52.806}, {"ts": 1767833040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1781.7, "quote_volume": 138.9726, "trades": 4, "taker_buy_volume": 192.9, "taker_buy_quote": 15.0462}, {"ts": 1767833100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.6, "quote_volume": 15.04206, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.04206}, {"ts": 1767833160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.4, "quote_volume": 15.04568, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.04568}, {"ts": 1767833220000, "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": 1767833280000, "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": 1767833340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7771.6, "quote_volume": 607.73912, "trades": 6, "taker_buy_volume": 7579.5, "taker_buy_quote": 592.7169}, {"ts": 1767833400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1685.1, "quote_volume": 131.77482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "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": 1767833520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4031.0, "quote_volume": 315.6081, "trades": 6, "taker_buy_volume": 4031.0, "taker_buy_quote": 315.6081}, {"ts": 1767833580000, "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": 1767833640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1221.9, "quote_volume": 95.67477, "trades": 2, "taker_buy_volume": 1221.9, "taker_buy_quote": 95.67477}, {"ts": 1767833700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833760000, "open": 0.0782, "high": 0.0782, "low": 0.0775, "close": 0.0778, "volume": 75891.2, "quote_volume": 5893.90516, "trades": 77, "taker_buy_volume": 35173.8, "taker_buy_quote": 2728.92345}, {"ts": 1767833820000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1544.4, "quote_volume": 120.16716, "trades": 4, "taker_buy_volume": 321.4, "taker_buy_quote": 25.01776}, {"ts": 1767833880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 2, "taker_buy_volume": 64.5, "taker_buy_quote": 5.02455}, {"ts": 1767833940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 385.6, "quote_volume": 30.03824, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 15.01133}, {"ts": 1767834060000, "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": 1767834120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.0228}, {"ts": 1767834180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1222.6, "quote_volume": 95.3628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1222.5, "quote_volume": 95.355, "trades": 2, "taker_buy_volume": 1222.5, "taker_buy_quote": 95.355}, {"ts": 1767834300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "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": 1767834480000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 272.9, "quote_volume": 21.25089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 780.1, "quote_volume": 60.69178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3037.8, "quote_volume": 236.21852, "trades": 5, "taker_buy_volume": 2844.6, "taker_buy_quote": 221.20688}, {"ts": 1767834660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 177.7, "quote_volume": 13.82506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2718.8, "quote_volume": 211.76906, "trades": 5, "taker_buy_volume": 2464.2, "taker_buy_quote": 191.96118}, {"ts": 1767834840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 74.3, "quote_volume": 5.78797, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 5.78797}, {"ts": 1767834900000, "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": 1767834960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1230.1, "quote_volume": 95.70178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 18440.5, "quote_volume": 1435.58521, "trades": 12, "taker_buy_volume": 17232.3, "taker_buy_quote": 1341.58725}, {"ts": 1767835320000, "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": 1767835380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.1, "quote_volume": 15.04249, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 15.04249}, {"ts": 1767835440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 385.6, "quote_volume": 30.03824, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 15.01133}, {"ts": 1767835500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 68.0, "quote_volume": 5.2972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 94.8, "quote_volume": 7.3944, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 7.3944}, {"ts": 1767835620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 570.9, "quote_volume": 44.5302, "trades": 2, "taker_buy_volume": 570.9, "taker_buy_quote": 44.5302}, {"ts": 1767835680000, "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": 1767835740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5135.7, "quote_volume": 401.09817, "trades": 8, "taker_buy_volume": 2550.1, "taker_buy_quote": 199.16281}, {"ts": 1767835800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1506.5, "quote_volume": 117.507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1780.0, "quote_volume": 138.84, "trades": 3, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767835920000, "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": 1767835980000, "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": 1767836040000, "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": 1767836100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1222.7, "quote_volume": 95.24833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "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": 1767836340000, "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": 1767836400000, "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": 1767836460000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 14112.8, "quote_volume": 1100.80474, "trades": 14, "taker_buy_volume": 12641.9, "taker_buy_quote": 986.07454}, {"ts": 1767836520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 120.4, "quote_volume": 9.3912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836580000, "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": 1767836640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 140.4, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "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": 1767836760000, "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": 1767836820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.8, "quote_volume": 15.05768, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.05768}, {"ts": 1767836880000, "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": 1767836940000, "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": 1767837000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 581.9, "quote_volume": 45.50458, "trades": 3, "taker_buy_volume": 581.9, "taker_buy_quote": 45.50458}, {"ts": 1767837060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5332.1, "quote_volume": 416.97022, "trades": 6, "taker_buy_volume": 2617.0, "taker_buy_quote": 204.6494}, {"ts": 1767837120000, "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": 1767837180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 75.1, "quote_volume": 5.88033, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 5.88033}, {"ts": 1767837240000, "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": 1767837300000, "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": 1767837360000, "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": 1767837420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.02577}, {"ts": 1767837480000, "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": 1767837540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2553.1, "quote_volume": 199.65242, "trades": 8, "taker_buy_volume": 428.7, "taker_buy_quote": 33.52434}, {"ts": 1767837660000, "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": 1767837720000, "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": 1767837780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1222.2, "quote_volume": 95.45382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "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": 1767837900000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 734.4, "quote_volume": 57.30541, "trades": 3, "taker_buy_volume": 222.1, "taker_buy_quote": 17.34601}, {"ts": 1767837960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1685.5, "quote_volume": 131.469, "trades": 2, "taker_buy_volume": 1685.5, "taker_buy_quote": 131.469}, {"ts": 1767838020000, "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": 1767838080000, "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": 1767838140000, "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": 1767838200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4303.1, "quote_volume": 335.6418, "trades": 6, "taker_buy_volume": 1685.5, "taker_buy_quote": 131.469}, {"ts": 1767838260000, "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": 1767838320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 385.1, "quote_volume": 30.0378, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767838380000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 294.6, "quote_volume": 23.00826, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 15.02644}, {"ts": 1767838440000, "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": 1767838500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838560000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 21950.6, "quote_volume": 1717.13348, "trades": 24, "taker_buy_volume": 17101.0, "taker_buy_quote": 1337.89476}, {"ts": 1767838620000, "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": 1767838680000, "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": 1767838740000, "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": 1767838800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 77.0, "quote_volume": 6.0214, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 6.0214}, {"ts": 1767838860000, "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": 1767838920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7721.2, "quote_volume": 603.02572, "trades": 8, "taker_buy_volume": 2175.5, "taker_buy_quote": 169.90655}, {"ts": 1767838980000, "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": 1767839040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4335.9, "quote_volume": 337.93693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839100000, "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": 1767839160000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9782.9, "quote_volume": 761.90072, "trades": 12, "taker_buy_volume": 7911.0, "taker_buy_quote": 616.2669}, {"ts": 1767839220000, "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": 1767839280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1222.9, "quote_volume": 95.26391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 6742.0, "quote_volume": 523.76158, "trades": 11, "taker_buy_volume": 2716.2, "taker_buy_quote": 211.04874}, {"ts": 1767839400000, "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": 1767839460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 645.1, "quote_volume": 50.12427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839520000, "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": 1767839580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 386.7, "quote_volume": 30.04659, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1767839700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2396.0, "quote_volume": 186.05192, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.031}, {"ts": 1767839760000, "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": 1767839820000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 653.0, "quote_volume": 50.62685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "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": 1767839940000, "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": 1767840000000, "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": 1767840060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.5, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 193.5, "taker_buy_quote": 15.0156}, {"ts": 1767840120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.6, "quote_volume": 15.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "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": 1767840240000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 367.0, "quote_volume": 28.47935, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 15.13215}, {"ts": 1767840300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 387.2, "quote_volume": 30.08544, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 15.04272}, {"ts": 1767840360000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1303.9, "quote_volume": 101.1746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840420000, "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": 1767840480000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 5640.3, "quote_volume": 436.55145, "trades": 8, "taker_buy_volume": 2717.0, "taker_buy_quote": 210.2958}, {"ts": 1767840540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 194.1, "quote_volume": 15.04275, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.04275}, {"ts": 1767840960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1588.9, "quote_volume": 123.13975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "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": 1767841080000, "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": 1767841140000, "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": 1767841200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841320000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 388.1, "quote_volume": 30.05835, "trades": 2, "taker_buy_volume": 388.1, "taker_buy_quote": 30.05835}, {"ts": 1767841380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 194.1, "quote_volume": 15.04275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841440000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 6907.3, "quote_volume": 535.60321, "trades": 8, "taker_buy_volume": 6907.3, "taker_buy_quote": 535.60321}, {"ts": 1767841500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.6, "quote_volume": 15.04272, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 15.04272}, {"ts": 1767841560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1588.4, "quote_volume": 123.41868, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.3915}, {"ts": 1767841620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 387.0, "quote_volume": 30.0312, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 15.0156}, {"ts": 1767841680000, "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": 1767841740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 66.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "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": 1767841860000, "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": 1767841920000, "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": 1767841980000, "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": 1767842040000, "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": 1767842100000, "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": 1767842160000, "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": 1767842220000, "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": 1767842280000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 10556.7, "quote_volume": 818.1636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "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": 1767842400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 65.7, "quote_volume": 5.09175, "trades": 1, "taker_buy_volume": 65.7, "taker_buy_quote": 5.09175}, {"ts": 1767842460000, "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": 1767842520000, "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": 1767842580000, "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": 1767842640000, "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": 1767842700000, "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": 1767842760000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 15287.0, "quote_volume": 1180.79389, "trades": 18, "taker_buy_volume": 2057.7, "taker_buy_quote": 159.06021}, {"ts": 1767842820000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 25044.5, "quote_volume": 1932.80175, "trades": 25, "taker_buy_volume": 25044.5, "taker_buy_quote": 1932.80175}, {"ts": 1767842880000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 55457.1, "quote_volume": 4280.66521, "trades": 41, "taker_buy_volume": 24456.9, "taker_buy_quote": 1888.51277}, {"ts": 1767842940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843000000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2877.0, "quote_volume": 221.65149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 221.2, "quote_volume": 17.07664, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 17.07664}, {"ts": 1767843120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4174.5, "quote_volume": 322.2714, "trades": 6, "taker_buy_volume": 4174.5, "taker_buy_quote": 322.2714}, {"ts": 1767843240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 497.4, "quote_volume": 38.42408, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 19.1704}, {"ts": 1767843480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 82.8, "quote_volume": 6.39216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5593.6, "quote_volume": 431.28602, "trades": 8, "taker_buy_volume": 2945.5, "taker_buy_quote": 227.09805}, {"ts": 1767843780000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 12731.0, "quote_volume": 977.81308, "trades": 13, "taker_buy_volume": 6467.6, "taker_buy_quote": 496.92238}, {"ts": 1767843840000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 3135.4, "quote_volume": 240.3308, "trades": 9, "taker_buy_volume": 2893.5, "taker_buy_quote": 221.80126}, {"ts": 1767843900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3434.4, "quote_volume": 263.76192, "trades": 5, "taker_buy_volume": 195.6, "taker_buy_quote": 15.02208}, {"ts": 1767843960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844080000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7810.9, "quote_volume": 598.86788, "trades": 15, "taker_buy_volume": 7545.4, "taker_buy_quote": 578.50403}, {"ts": 1767844140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 21887.6, "quote_volume": 1680.96768, "trades": 10, "taker_buy_volume": 13995.2, "taker_buy_quote": 1074.83136}, {"ts": 1767844200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 717.0, "quote_volume": 55.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844260000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1305.4, "quote_volume": 100.24603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 517.9, "quote_volume": 39.82651, "trades": 2, "taker_buy_volume": 517.9, "taker_buy_quote": 39.82651}, {"ts": 1767844440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.4, "quote_volume": 15.02626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 480.8, "quote_volume": 36.95397, "trades": 2, "taker_buy_volume": 480.8, "taker_buy_quote": 36.95397}, {"ts": 1767844680000, "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": 1767844740000, "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": 1767844800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.6, "quote_volume": 15.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2208.8, "quote_volume": 169.45406, "trades": 7, "taker_buy_volume": 1423.5, "taker_buy_quote": 109.202}, {"ts": 1767844920000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 786.3, "quote_volume": 60.32876, "trades": 4, "taker_buy_volume": 589.3, "taker_buy_quote": 45.21886}, {"ts": 1767844980000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3822.0, "quote_volume": 293.26996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767845160000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4244.3, "quote_volume": 325.9486, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 186.24}, {"ts": 1767845220000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6653.5, "quote_volume": 510.92177, "trades": 10, "taker_buy_volume": 2425.0, "taker_buy_quote": 186.24}, {"ts": 1767845280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3944.2, "quote_volume": 302.12572, "trades": 8, "taker_buy_volume": 3748.2, "taker_buy_quote": 287.11212}, {"ts": 1767845400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 66.0, "quote_volume": 5.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1767845520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 133.3, "quote_volume": 10.23744, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 10.23744}, {"ts": 1767845580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845700000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 114.0, "quote_volume": 8.76034, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 8.76034}, {"ts": 1767845760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2620.6, "quote_volume": 201.26208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 184.8, "quote_volume": 14.19264, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 14.19264}, {"ts": 1767845880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767845940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.1, "quote_volume": 30.03648, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767846180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2105.4, "quote_volume": 161.99326, "trades": 4, "taker_buy_volume": 2105.4, "taker_buy_quote": 161.99326}, {"ts": 1767846300000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1899.0, "quote_volume": 146.39336, "trades": 6, "taker_buy_volume": 1899.0, "taker_buy_quote": 146.39336}, {"ts": 1767846360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4939.1, "quote_volume": 381.27901, "trades": 5, "taker_buy_volume": 4939.1, "taker_buy_quote": 381.27901}, {"ts": 1767846420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3652.0, "quote_volume": 282.28009, "trades": 8, "taker_buy_volume": 3652.0, "taker_buy_quote": 282.28009}, {"ts": 1767846600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 196.0, "quote_volume": 15.1508, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 15.1508}, {"ts": 1767846660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1037.0, "quote_volume": 80.24434, "trades": 3, "taker_buy_volume": 1037.0, "taker_buy_quote": 80.24434}, {"ts": 1767846840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.4, "quote_volume": 15.02712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 293.0, "quote_volume": 22.6489, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 22.6489}, {"ts": 1767847020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2114.5, "quote_volume": 163.3284, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 68.797}, {"ts": 1767847080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1630.6, "quote_volume": 126.01593, "trades": 5, "taker_buy_volume": 1530.6, "taker_buy_quote": 118.29593}, {"ts": 1767847260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 679.3, "quote_volume": 52.57782, "trades": 2, "taker_buy_volume": 679.3, "taker_buy_quote": 52.57782}, {"ts": 1767847320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 206.1, "quote_volume": 15.93153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847500000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 8126.3, "quote_volume": 629.03142, "trades": 11, "taker_buy_volume": 1419.0, "taker_buy_quote": 109.8864}, {"ts": 1767847560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 459.4, "quote_volume": 35.51162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 186.7, "quote_volume": 14.43191, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 14.43191}, {"ts": 1767847980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 261.4, "quote_volume": 20.19315, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 10.10311}, {"ts": 1767848100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 195.9, "quote_volume": 15.12348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 906.9, "quote_volume": 70.01268, "trades": 4, "taker_buy_volume": 194.5, "taker_buy_quote": 15.0154}, {"ts": 1767848460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848580000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 276.0, "quote_volume": 21.31534, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 21.31534}, {"ts": 1767848640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.6, "quote_volume": 15.04258, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 15.04258}, {"ts": 1767848700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1525.0, "quote_volume": 118.035, "trades": 7, "taker_buy_volume": 1525.0, "taker_buy_quote": 118.035}, {"ts": 1767848880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.0156}, {"ts": 1767849060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.1, "quote_volume": 15.02334, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.02334}, {"ts": 1767849180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 163.3, "quote_volume": 12.63942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 147.7, "quote_volume": 11.43198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 424.0, "quote_volume": 32.8176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1224.0, "quote_volume": 94.7376, "trades": 2, "taker_buy_volume": 1224.0, "taker_buy_quote": 94.7376}, {"ts": 1767849720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.1, "quote_volume": 15.02334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.3, "quote_volume": 15.01939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6038.6, "quote_volume": 466.17992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 15.0154}, {"ts": 1767850380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.6, "quote_volume": 15.04258, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 15.04258}, {"ts": 1767850500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3312.2, "quote_volume": 256.36428, "trades": 4, "taker_buy_volume": 1589.4, "taker_buy_quote": 123.01956}, {"ts": 1767850560000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3044.7, "quote_volume": 235.47694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2515.1, "quote_volume": 194.66874, "trades": 3, "taker_buy_volume": 2515.1, "taker_buy_quote": 194.66874}, {"ts": 1767850680000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 496.0, "quote_volume": 38.41513, "trades": 3, "taker_buy_volume": 247.3, "taker_buy_quote": 19.16575}, {"ts": 1767850740000, "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": 1767850800000, "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": 1767850860000, "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": 1767850920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1615.3, "quote_volume": 124.86269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 154.7, "quote_volume": 11.94284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 15.0154}, {"ts": 1767851460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.6, "quote_volume": 15.02312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1289.7, "quote_volume": 99.42938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851940000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 12556.2, "quote_volume": 968.79859, "trades": 13, "taker_buy_volume": 12556.2, "taker_buy_quote": 968.79859}, {"ts": 1767852000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2569.9, "quote_volume": 198.06614, "trades": 6, "taker_buy_volume": 1643.2, "taker_buy_quote": 126.69072}, {"ts": 1767852300000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1431.9, "quote_volume": 110.04769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852360000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6952.8, "quote_volume": 534.38097, "trades": 8, "taker_buy_volume": 6777.8, "taker_buy_quote": 520.94097}, {"ts": 1767852420000, "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": 1767852480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 89.0, "quote_volume": 6.853, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 6.853}, {"ts": 1767852540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4017.1, "quote_volume": 308.9839, "trades": 7, "taker_buy_volume": 2377.4, "taker_buy_quote": 182.89097}, {"ts": 1767852600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 15.01857}, {"ts": 1767852660000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 390.8, "quote_volume": 30.03297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767852840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.7, "quote_volume": 15.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.4, "quote_volume": 30.05952, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 15.02976}, {"ts": 1767852960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4783.8, "quote_volume": 366.91746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.0, "quote_volume": 30.0272, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767853080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1591.0, "quote_volume": 121.8706, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.857}, {"ts": 1767853140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767853200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5857.1, "quote_volume": 449.23957, "trades": 5, "taker_buy_volume": 5857.1, "taker_buy_quote": 449.23957}, {"ts": 1767853260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853320000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1381.0, "quote_volume": 105.90719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853500000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 20646.4, "quote_volume": 1579.57267, "trades": 16, "taker_buy_volume": 5345.0, "taker_buy_quote": 409.01557}, {"ts": 1767853560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1868.9, "quote_volume": 143.15774, "trades": 5, "taker_buy_volume": 399.1, "taker_buy_quote": 30.57106}, {"ts": 1767853620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1144.2, "quote_volume": 87.72092, "trades": 4, "taker_buy_volume": 948.0, "taker_buy_quote": 72.692}, {"ts": 1767853800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 554.2, "quote_volume": 42.50714, "trades": 3, "taker_buy_volume": 554.2, "taker_buy_quote": 42.50714}, {"ts": 1767853920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 16248.1, "quote_volume": 1243.01905, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 15.1668}, {"ts": 1767854040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1688.7, "quote_volume": 129.18555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 492.1, "quote_volume": 37.64565, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 22.6287}, {"ts": 1767854220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 12328.2, "quote_volume": 943.12694, "trades": 6, "taker_buy_volume": 10430.9, "taker_buy_quote": 797.98349}, {"ts": 1767854280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 168.0, "quote_volume": 12.8856, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 12.8856}, {"ts": 1767854580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 274.1, "quote_volume": 21.03126, "trades": 2, "taker_buy_volume": 274.1, "taker_buy_quote": 21.03126}, {"ts": 1767854700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.9, "quote_volume": 15.02553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 209.2, "quote_volume": 16.03864, "trades": 2, "taker_buy_volume": 139.2, "taker_buy_quote": 10.67664}, {"ts": 1767854820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7017.9, "quote_volume": 537.57114, "trades": 6, "taker_buy_volume": 4114.0, "taker_buy_quote": 315.1324}, {"ts": 1767854940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1226.3, "quote_volume": 93.81195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767855120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.4, "quote_volume": 15.0246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.0764, "high": 0.0764, "low": 0.0759, "close": 0.0759, "volume": 37901.8, "quote_volume": 2882.57289, "trades": 40, "taker_buy_volume": 7019.0, "taker_buy_quote": 533.26388}, {"ts": 1767855300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 29502.7, "quote_volume": 2239.25493, "trades": 7, "taker_buy_volume": 14174.9, "taker_buy_quote": 1075.87491}, {"ts": 1767855360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4396.0, "quote_volume": 334.096, "trades": 4, "taker_buy_volume": 4396.0, "taker_buy_quote": 334.096}, {"ts": 1767855420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2980.7, "quote_volume": 226.24827, "trades": 7, "taker_buy_volume": 2584.9, "taker_buy_quote": 196.20705}, {"ts": 1767855480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2795.5, "quote_volume": 212.17845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2623.1, "quote_volume": 198.83098, "trades": 3, "taker_buy_volume": 2425.0, "taker_buy_quote": 183.815}, {"ts": 1767855600000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 22959.1, "quote_volume": 1738.96729, "trades": 33, "taker_buy_volume": 11952.2, "taker_buy_quote": 905.53875}, {"ts": 1767855660000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 51858.6, "quote_volume": 3915.38766, "trades": 28, "taker_buy_volume": 9164.2, "taker_buy_quote": 691.55875}, {"ts": 1767855720000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 25804.1, "quote_volume": 1946.59651, "trades": 20, "taker_buy_volume": 7216.2, "taker_buy_quote": 544.94596}, {"ts": 1767855780000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2655.6, "quote_volume": 200.90606, "trades": 5, "taker_buy_volume": 1228.5, "taker_buy_quote": 92.99745}, {"ts": 1767855840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5045.3, "quote_volume": 381.36794, "trades": 8, "taker_buy_volume": 2551.8, "taker_buy_quote": 192.91608}, {"ts": 1767855900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1990.7, "quote_volume": 150.65627, "trades": 4, "taker_buy_volume": 397.1, "taker_buy_quote": 30.04061}, {"ts": 1767855960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3911.1, "quote_volume": 295.80201, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856020000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2457.4, "quote_volume": 185.90232, "trades": 4, "taker_buy_volume": 2457.4, "taker_buy_quote": 185.90232}, {"ts": 1767856080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 114.0, "quote_volume": 8.6412, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 8.6412}, {"ts": 1767856140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.8, "quote_volume": 15.06904, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 15.06904}, {"ts": 1767856260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3204.3, "quote_volume": 242.90064, "trades": 8, "taker_buy_volume": 147.0, "taker_buy_quote": 11.1573}, {"ts": 1767856320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856380000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3223.2, "quote_volume": 244.84108, "trades": 7, "taker_buy_volume": 3223.2, "taker_buy_quote": 244.84108}, {"ts": 1767856440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.02061}, {"ts": 1767856560000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 9122.0, "quote_volume": 691.3127, "trades": 8, "taker_buy_volume": 784.0, "taker_buy_quote": 59.5056}, {"ts": 1767856620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 410.8, "quote_volume": 31.17972, "trades": 3, "taker_buy_volume": 410.8, "taker_buy_quote": 31.17972}, {"ts": 1767856800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 947.8, "quote_volume": 72.0328, "trades": 2, "taker_buy_volume": 947.8, "taker_buy_quote": 72.0328}, {"ts": 1767856920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 198.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.048}, {"ts": 1767856980000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 9343.9, "quote_volume": 711.60283, "trades": 15, "taker_buy_volume": 9146.2, "taker_buy_quote": 696.57763}, {"ts": 1767857040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3288.2, "quote_volume": 250.88966, "trades": 5, "taker_buy_volume": 197.5, "taker_buy_quote": 15.06925}, {"ts": 1767857100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4826.8, "quote_volume": 368.28484, "trades": 5, "taker_buy_volume": 2425.0, "taker_buy_quote": 185.0275}, {"ts": 1767857160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 78.6, "quote_volume": 6.00504, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 6.00504}, {"ts": 1767857400000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3350.4, "quote_volume": 256.29371, "trades": 4, "taker_buy_volume": 3350.4, "taker_buy_quote": 256.29371}, {"ts": 1767857460000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 13035.8, "quote_volume": 995.16766, "trades": 16, "taker_buy_volume": 2861.1, "taker_buy_quote": 218.58804}, {"ts": 1767857520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767857580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.4, "quote_volume": 15.04424, "trades": 1, "taker_buy_volume": 196.4, "taker_buy_quote": 15.04424}, {"ts": 1767857640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857700000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2257.0, "quote_volume": 173.0923, "trades": 4, "taker_buy_volume": 2257.0, "taker_buy_quote": 173.0923}, {"ts": 1767857760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1424.0, "quote_volume": 109.28671, "trades": 4, "taker_buy_volume": 1424.0, "taker_buy_quote": 109.28671}, {"ts": 1767857820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5018.0, "quote_volume": 384.4959, "trades": 8, "taker_buy_volume": 2397.0, "taker_buy_quote": 183.7273}, {"ts": 1767857880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767858120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 79.8, "quote_volume": 6.11268, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 6.11268}, {"ts": 1767858300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767858480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1226.3, "quote_volume": 93.81195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 276.8, "quote_volume": 21.1752, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767858660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1510.9, "quote_volume": 115.58385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1689.3, "quote_volume": 129.23145, "trades": 2, "taker_buy_volume": 1689.3, "taker_buy_quote": 129.23145}, {"ts": 1767858780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.4, "quote_volume": 30.05784, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 15.02892}, {"ts": 1767859320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1226.3, "quote_volume": 93.81195, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767859500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767859560000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 262.5, "quote_volume": 20.07465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 689.2, "quote_volume": 52.63018, "trades": 3, "taker_buy_volume": 245.6, "taker_buy_quote": 18.76384}, {"ts": 1767859860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1767859980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 71.5, "quote_volume": 5.46975, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.46975}, {"ts": 1767860160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 244.0, "quote_volume": 18.666, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 18.666}, {"ts": 1767860220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5592.0, "quote_volume": 428.32753, "trades": 9, "taker_buy_volume": 5592.0, "taker_buy_quote": 428.32753}, {"ts": 1767860280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 135.5, "quote_volume": 10.3793, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 10.3793}, {"ts": 1767860340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860400000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2530.0, "quote_volume": 194.0449, "trades": 4, "taker_buy_volume": 2530.0, "taker_buy_quote": 194.0449}, {"ts": 1767860460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.1, "quote_volume": 15.02126, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1767860760000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 200.8, "quote_volume": 15.39476, "trades": 2, "taker_buy_volume": 134.8, "taker_buy_quote": 10.33916}, {"ts": 1767860820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 263.3, "quote_volume": 20.16878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861000000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1417.5, "quote_volume": 108.70264, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 108.70264}, {"ts": 1767861060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 751.0, "quote_volume": 57.50206, "trades": 5, "taker_buy_volume": 309.4, "taker_buy_quote": 23.70004}, {"ts": 1767861120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.8, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.8, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 15.01584}, {"ts": 1767861300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.0, "quote_volume": 15.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.1, "quote_volume": 15.01902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1424.8, "quote_volume": 108.42728, "trades": 3, "taker_buy_volume": 1227.4, "taker_buy_quote": 93.40514}, {"ts": 1767861600000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 52591.7, "quote_volume": 3998.2867, "trades": 22, "taker_buy_volume": 49373.1, "taker_buy_quote": 3753.65336}, {"ts": 1767861660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.6, "quote_volume": 15.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 342.7, "quote_volume": 26.01093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 955.0, "quote_volume": 72.389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 171.0, "quote_volume": 12.9618, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 12.9618}, {"ts": 1767862560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1493.0, "quote_volume": 113.0201, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1767862620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 68.0, "quote_volume": 5.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 86.5, "quote_volume": 6.5567, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 6.5567}, {"ts": 1767862920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1644.3, "quote_volume": 124.63794, "trades": 2, "taker_buy_volume": 1644.3, "taker_buy_quote": 124.63794}, {"ts": 1767863040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863160000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2684.1, "quote_volume": 203.71639, "trades": 4, "taker_buy_volume": 2616.1, "taker_buy_quote": 198.56199}, {"ts": 1767863220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2765.8, "quote_volume": 209.92422, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 10.83852}, {"ts": 1767863280000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3300.0, "quote_volume": 250.65498, "trades": 4, "taker_buy_volume": 3300.0, "taker_buy_quote": 250.65498}, {"ts": 1767863340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4182.4, "quote_volume": 317.44416, "trades": 5, "taker_buy_volume": 3984.4, "taker_buy_quote": 302.41596}, {"ts": 1767863760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1228.1, "quote_volume": 93.08998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1214.2, "quote_volume": 91.91494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 396.9, "quote_volume": 30.04533, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1767864000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2464.7, "quote_volume": 186.08485, "trades": 3, "taker_buy_volume": 2265.8, "taker_buy_quote": 171.0679}, {"ts": 1767864240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1431.3, "quote_volume": 108.06315, "trades": 5, "taker_buy_volume": 1431.3, "taker_buy_quote": 108.06315}, {"ts": 1767864360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 203.5, "quote_volume": 15.36425, "trades": 2, "taker_buy_volume": 203.5, "taker_buy_quote": 15.36425}, {"ts": 1767864420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864480000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 9125.0, "quote_volume": 687.75048, "trades": 11, "taker_buy_volume": 4114.6, "taker_buy_quote": 310.24144}, {"ts": 1767864540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 968.7, "quote_volume": 73.03998, "trades": 2, "taker_buy_volume": 769.5, "taker_buy_quote": 58.0203}, {"ts": 1767864600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8972.1, "quote_volume": 676.49634, "trades": 9, "taker_buy_volume": 8972.1, "taker_buy_quote": 676.49634}, {"ts": 1767864720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.3, "quote_volume": 15.04715, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.04715}, {"ts": 1767864840000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 208119.2, "quote_volume": 15786.3825, "trades": 57, "taker_buy_volume": 153654.5, "taker_buy_quote": 11648.37463}, {"ts": 1767864900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.6, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 10.0016}, {"ts": 1767865020000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 19508.0, "quote_volume": 1479.3807, "trades": 18, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.8805}, {"ts": 1767865080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865140000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 266.1, "quote_volume": 20.16358, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1767865200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 135.8, "quote_volume": 10.30722, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 10.30722}, {"ts": 1767865260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5726.7, "quote_volume": 433.53102, "trades": 8, "taker_buy_volume": 4116.4, "taker_buy_quote": 311.61148}, {"ts": 1767865320000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 16320.1, "quote_volume": 1233.9224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 19416.5, "quote_volume": 1467.79088, "trades": 12, "taker_buy_volume": 17023.7, "taker_buy_quote": 1286.99172}, {"ts": 1767865440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 25585.7, "quote_volume": 1935.18442, "trades": 14, "taker_buy_volume": 25585.7, "taker_buy_quote": 1935.18442}, {"ts": 1767865560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 778.8, "quote_volume": 58.87728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 68.0, "quote_volume": 5.134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1499.7, "quote_volume": 113.37732, "trades": 4, "taker_buy_volume": 1499.7, "taker_buy_quote": 113.37732}, {"ts": 1767865740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.8, "quote_volume": 15.04916, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 15.04916}, {"ts": 1767865860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.5, "quote_volume": 15.02645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2687.8, "quote_volume": 203.19768, "trades": 5, "taker_buy_volume": 1826.9, "taker_buy_quote": 138.11364}, {"ts": 1767865980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1228.7, "quote_volume": 92.88972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 919.3, "quote_volume": 69.40715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3854.2, "quote_volume": 290.9921, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 183.0875}, {"ts": 1767866340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1228.7, "quote_volume": 92.88972, "trades": 3, "taker_buy_volume": 1228.7, "taker_buy_quote": 92.88972}, {"ts": 1767866400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3248.8, "quote_volume": 245.30428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4843.2, "quote_volume": 364.69296, "trades": 10, "taker_buy_volume": 3613.7, "taker_buy_quote": 272.11161}, {"ts": 1767866640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9546.0, "quote_volume": 719.7684, "trades": 6, "taker_buy_volume": 9546.0, "taker_buy_quote": 719.7684}, {"ts": 1767866760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 316.1, "quote_volume": 23.86555, "trades": 1, "taker_buy_volume": 316.1, "taker_buy_quote": 23.86555}, {"ts": 1767866820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 287.9, "quote_volume": 21.70766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866880000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1519.3, "quote_volume": 114.69806, "trades": 4, "taker_buy_volume": 199.3, "taker_buy_quote": 15.04715}, {"ts": 1767866940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 331.9, "quote_volume": 25.05845, "trades": 2, "taker_buy_volume": 331.9, "taker_buy_quote": 25.05845}, {"ts": 1767867120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 68.0, "quote_volume": 5.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867240000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1291.4, "quote_volume": 97.73907, "trades": 3, "taker_buy_volume": 1291.4, "taker_buy_quote": 97.73907}, {"ts": 1767867300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1778.0, "quote_volume": 134.75252, "trades": 5, "taker_buy_volume": 1778.0, "taker_buy_quote": 134.75252}, {"ts": 1767867480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.5, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 15.0463}, {"ts": 1767867540000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 200.0, "quote_volume": 15.18017, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 15.18017}, {"ts": 1767867600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 97.6, "quote_volume": 7.4176, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 7.4176}, {"ts": 1767867720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867780000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1577.0, "quote_volume": 119.96471, "trades": 3, "taker_buy_volume": 1577.0, "taker_buy_quote": 119.96471}, {"ts": 1767867840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2318.0, "quote_volume": 176.61182, "trades": 5, "taker_buy_volume": 2318.0, "taker_buy_quote": 176.61182}, {"ts": 1767867900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1227.8, "quote_volume": 93.55836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2626.0, "quote_volume": 200.34409, "trades": 5, "taker_buy_volume": 2626.0, "taker_buy_quote": 200.34409}, {"ts": 1767868020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868080000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 16193.8, "quote_volume": 1237.0836, "trades": 10, "taker_buy_volume": 16193.8, "taker_buy_quote": 1237.0836}, {"ts": 1767868140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6159.8, "quote_volume": 470.60872, "trades": 26, "taker_buy_volume": 6159.8, "taker_buy_quote": 470.60872}, {"ts": 1767868320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.7, "quote_volume": 15.02788, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 15.02788}, {"ts": 1767868380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1162.4, "quote_volume": 88.8231, "trades": 4, "taker_buy_volume": 157.4, "taker_buy_quote": 12.0411}, {"ts": 1767868440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868500000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 353.9, "quote_volume": 27.05369, "trades": 2, "taker_buy_volume": 353.9, "taker_buy_quote": 27.05369}, {"ts": 1767868560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 471.9, "quote_volume": 36.10035, "trades": 2, "taker_buy_volume": 471.9, "taker_buy_quote": 36.10035}, {"ts": 1767868620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 339.0, "quote_volume": 25.88536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1266.3, "quote_volume": 96.74532, "trades": 7, "taker_buy_volume": 1266.3, "taker_buy_quote": 96.74532}, {"ts": 1767868740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 75.2, "quote_volume": 5.74528, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 5.74528}, {"ts": 1767868800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 288.8, "quote_volume": 22.06432, "trades": 2, "taker_buy_volume": 288.8, "taker_buy_quote": 22.06432}, {"ts": 1767868860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868920000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 240.6, "quote_volume": 18.3901, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 18.3901}, {"ts": 1767868980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 65.4, "quote_volume": 4.99656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5397.7, "quote_volume": 412.10668, "trades": 10, "taker_buy_volume": 2425.0, "taker_buy_quote": 185.27}, {"ts": 1767869280000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 606.0, "quote_volume": 46.25746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3624.0, "quote_volume": 276.5112, "trades": 6, "taker_buy_volume": 2067.9, "taker_buy_quote": 157.78077}, {"ts": 1767869400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.7, "quote_volume": 15.02788, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 15.02788}, {"ts": 1767869460000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1286.8, "quote_volume": 98.43366, "trades": 6, "taker_buy_volume": 1221.4, "taker_buy_quote": 93.4371}, {"ts": 1767869520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 133.5, "quote_volume": 10.21275, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 10.21275}, {"ts": 1767869580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869700000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1587.1, "quote_volume": 121.55219, "trades": 3, "taker_buy_volume": 393.1, "taker_buy_quote": 30.09179}, {"ts": 1767869760000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 5764.2, "quote_volume": 441.93662, "trades": 14, "taker_buy_volume": 3217.7, "taker_buy_quote": 246.82516}, {"ts": 1767869820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3553.4, "quote_volume": 272.54578, "trades": 7, "taker_buy_volume": 3357.6, "taker_buy_quote": 257.52792}, {"ts": 1767869880000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 1955.9, "quote_volume": 149.92612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 662.4, "quote_volume": 50.73984, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1767870060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1422.2, "quote_volume": 108.94052, "trades": 3, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1767870300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2752.5, "quote_volume": 210.31063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870360000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2963.4, "quote_volume": 226.37218, "trades": 5, "taker_buy_volume": 2647.6, "taker_buy_quote": 202.27664}, {"ts": 1767870420000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1423.9, "quote_volume": 108.62386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1927.0, "quote_volume": 147.01039, "trades": 5, "taker_buy_volume": 1927.0, "taker_buy_quote": 147.01039}, {"ts": 1767870660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1315.4, "quote_volume": 100.23348, "trades": 3, "taker_buy_volume": 88.2, "taker_buy_quote": 6.72084}, {"ts": 1767870780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 66.0, "quote_volume": 5.0226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2556.3, "quote_volume": 194.53443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18187.1, "quote_volume": 1384.03831, "trades": 3, "taker_buy_volume": 18187.1, "taker_buy_quote": 1384.03831}, {"ts": 1767871020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.5, "quote_volume": 15.02975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.2, "quote_volume": 9.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.4, "quote_volume": 15.02214, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 15.02214}, {"ts": 1767871200000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 7418.9, "quote_volume": 563.59406, "trades": 9, "taker_buy_volume": 1030.0, "taker_buy_quote": 78.177}, {"ts": 1767871260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.02061}, {"ts": 1767871380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1227.9, "quote_volume": 93.19761, "trades": 2, "taker_buy_volume": 1227.9, "taker_buy_quote": 93.19761}, {"ts": 1767871560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 396.0, "quote_volume": 30.096, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 30.096}, {"ts": 1767871620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 787.0, "quote_volume": 59.8907, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 59.8907}, {"ts": 1767871860000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 14741.1, "quote_volume": 1121.51009, "trades": 16, "taker_buy_volume": 11653.4, "taker_buy_quote": 886.65888}, {"ts": 1767871920000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 263.2, "quote_volume": 20.02295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 333.4, "quote_volume": 25.38533, "trades": 2, "taker_buy_volume": 333.4, "taker_buy_quote": 25.38533}, {"ts": 1767872100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1592.5, "quote_volume": 121.18925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3005.5, "quote_volume": 228.418, "trades": 8, "taker_buy_volume": 1817.2, "taker_buy_quote": 138.1072}, {"ts": 1767872400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5250.2, "quote_volume": 399.54022, "trades": 2, "taker_buy_volume": 5250.2, "taker_buy_quote": 399.54022}, {"ts": 1767872460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 68.0, "quote_volume": 5.1748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 816.4, "quote_volume": 62.12804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.5, "quote_volume": 15.02975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.4, "quote_volume": 15.02214, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 15.02214}, {"ts": 1767873060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.5, "quote_volume": 15.0495, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 15.0495}, {"ts": 1767873180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873300000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1015.2, "quote_volume": 77.42033, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 62.39369}, {"ts": 1767873360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 935.1, "quote_volume": 71.25462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 655.3, "quote_volume": 49.99939, "trades": 1, "taker_buy_volume": 655.3, "taker_buy_quote": 49.99939}, {"ts": 1767873660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 679.8, "quote_volume": 51.80076, "trades": 3, "taker_buy_volume": 239.9, "taker_buy_quote": 18.28038}, {"ts": 1767873840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874020000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2035.0, "quote_volume": 154.84374, "trades": 5, "taker_buy_volume": 610.0, "taker_buy_quote": 46.421}, {"ts": 1767874080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1227.9, "quote_volume": 93.19761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1228.2, "quote_volume": 93.09756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1767874380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3851.6, "quote_volume": 292.33644, "trades": 5, "taker_buy_volume": 198.3, "taker_buy_quote": 15.05097}, {"ts": 1767874440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 802.8, "quote_volume": 60.93252, "trades": 2, "taker_buy_volume": 802.8, "taker_buy_quote": 60.93252}, {"ts": 1767874560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2300.4, "quote_volume": 174.60036, "trades": 2, "taker_buy_volume": 2300.4, "taker_buy_quote": 174.60036}, {"ts": 1767874860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 346.2, "quote_volume": 26.3186, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 20.6794}, {"ts": 1767874920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 298.5, "quote_volume": 22.70096, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 11.38456}, {"ts": 1767875040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 201.4, "quote_volume": 15.32654, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 15.32654}, {"ts": 1767875280000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 475.4, "quote_volume": 36.11141, "trades": 3, "taker_buy_volume": 236.6, "taker_buy_quote": 17.9816}, {"ts": 1767875340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1227.6, "quote_volume": 93.2976, "trades": 2, "taker_buy_volume": 1227.6, "taker_buy_quote": 93.2976}, {"ts": 1767875520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2172.3, "quote_volume": 164.87757, "trades": 3, "taker_buy_volume": 1974.4, "taker_buy_quote": 149.85696}, {"ts": 1767875700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1426.4, "quote_volume": 108.12112, "trades": 3, "taker_buy_volume": 1228.2, "taker_buy_quote": 93.09756}, {"ts": 1767875760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2623.3, "quote_volume": 198.84614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 15.03114}, {"ts": 1767875940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1683.1, "quote_volume": 127.74729, "trades": 5, "taker_buy_volume": 399.1, "taker_buy_quote": 30.29169}, {"ts": 1767876120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4018.0, "quote_volume": 304.9662, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0282}, {"ts": 1767876300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.2, "quote_volume": 15.02356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2623.7, "quote_volume": 198.35172, "trades": 4, "taker_buy_volume": 2425.0, "taker_buy_quote": 183.33}, {"ts": 1767876900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 15.02172}, {"ts": 1767876960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877080000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 19911.2, "quote_volume": 1509.40933, "trades": 15, "taker_buy_volume": 19911.2, "taker_buy_quote": 1509.40933}, {"ts": 1767877140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1404.0, "quote_volume": 106.2828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2036.5, "quote_volume": 153.98615, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2623.4, "quote_volume": 198.59138, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1767877380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 596.8, "quote_volume": 45.25744, "trades": 3, "taker_buy_volume": 398.5, "taker_buy_quote": 30.2263}, {"ts": 1767877740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 620.3, "quote_volume": 47.01874, "trades": 2, "taker_buy_volume": 620.3, "taker_buy_quote": 47.01874}, {"ts": 1767877920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1593.3, "quote_volume": 120.77214, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.741}, {"ts": 1767878220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.3, "quote_volume": 15.01131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1767878340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 126.5, "quote_volume": 9.5887, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 9.5887}, {"ts": 1767878580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 66.0, "quote_volume": 4.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 200.0, "quote_volume": 15.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 783.5, "quote_volume": 59.31095, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 44.29207}, {"ts": 1767879120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1593.7, "quote_volume": 120.48372, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.462}, {"ts": 1767879180000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5660.6, "quote_volume": 427.15374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879240000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 4469.2, "quote_volume": 337.24292, "trades": 10, "taker_buy_volume": 2746.2, "taker_buy_quote": 207.3381}, {"ts": 1767879300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 202.7, "quote_volume": 15.29705, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 10.16985}, {"ts": 1767879420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 348.0, "quote_volume": 26.2392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2560.9, "quote_volume": 193.34795, "trades": 4, "taker_buy_volume": 1165.9, "taker_buy_quote": 88.02545}, {"ts": 1767879600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 463.1, "quote_volume": 34.98693, "trades": 4, "taker_buy_volume": 228.8, "taker_buy_quote": 17.29728}, {"ts": 1767879900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2822.8, "quote_volume": 213.1214, "trades": 5, "taker_buy_volume": 2623.9, "taker_buy_quote": 198.10445}, {"ts": 1767880080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6968.7, "quote_volume": 525.43998, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 182.845}, {"ts": 1767880320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3701.8, "quote_volume": 279.11572, "trades": 7, "taker_buy_volume": 3502.6, "taker_buy_quote": 264.09604}, {"ts": 1767880440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.1, "quote_volume": 15.03205, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 15.03205}, {"ts": 1767880500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880560000, "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": 1767880620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880800000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4973.2, "quote_volume": 375.15858, "trades": 7, "taker_buy_volume": 1593.9, "taker_buy_quote": 120.33945}, {"ts": 1767880860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13493.8, "quote_volume": 1016.83922, "trades": 20, "taker_buy_volume": 4850.9, "taker_buy_quote": 365.75786}, {"ts": 1767880980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7624.0, "quote_volume": 573.91908, "trades": 12, "taker_buy_volume": 3680.2, "taker_buy_quote": 277.11906}, {"ts": 1767881040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881100000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 37816.0, "quote_volume": 2841.78186, "trades": 29, "taker_buy_volume": 33949.6, "taker_buy_quote": 2551.29108}, {"ts": 1767881160000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 21259.2, "quote_volume": 1600.1247, "trades": 16, "taker_buy_volume": 8308.6, "taker_buy_quote": 625.63758}, {"ts": 1767881220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2172.4, "quote_volume": 163.58172, "trades": 5, "taker_buy_volume": 942.8, "taker_buy_quote": 70.99284}, {"ts": 1767881280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.6, "quote_volume": 15.02988, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 15.02988}, {"ts": 1767881400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3142.0, "quote_volume": 237.20104, "trades": 6, "taker_buy_volume": 3142.0, "taker_buy_quote": 237.20104}, {"ts": 1767881460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 762.0, "quote_volume": 57.53527, "trades": 3, "taker_buy_volume": 762.0, "taker_buy_quote": 57.53527}, {"ts": 1767881580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3834.8, "quote_volume": 289.5274, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 183.0875}, {"ts": 1767881820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 72.9, "quote_volume": 5.50395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881940000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 271.6, "quote_volume": 20.51307, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 5.49612}, {"ts": 1767882000000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 956.0, "quote_volume": 72.20391, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 34.60491}, {"ts": 1767882060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1101.3, "quote_volume": 83.03802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 3686.5, "quote_volume": 277.31182, "trades": 9, "taker_buy_volume": 1765.8, "taker_buy_quote": 132.85524}, {"ts": 1767882420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7774.4, "quote_volume": 585.41232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1767882600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2624.6, "quote_volume": 197.63238, "trades": 3, "taker_buy_volume": 2425.0, "taker_buy_quote": 182.6025}, {"ts": 1767882660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2921.8, "quote_volume": 220.01154, "trades": 5, "taker_buy_volume": 2722.4, "taker_buy_quote": 204.99672}, {"ts": 1767882720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 7132.6, "quote_volume": 538.17133, "trades": 13, "taker_buy_volume": 4962.4, "taker_buy_quote": 374.51834}, {"ts": 1767882780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1627.3, "quote_volume": 122.86115, "trades": 4, "taker_buy_volume": 398.2, "taker_buy_quote": 30.0641}, {"ts": 1767882840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 253.8, "quote_volume": 19.1619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 397.9, "quote_volume": 30.08124, "trades": 2, "taker_buy_volume": 199.1, "taker_buy_quote": 15.05196}, {"ts": 1767882960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.8, "quote_volume": 15.02928, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 15.02928}, {"ts": 1767883020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3673.1, "quote_volume": 277.48167, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 15.02172}, {"ts": 1767883080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4546.1, "quote_volume": 343.54236, "trades": 7, "taker_buy_volume": 3317.0, "taker_buy_quote": 250.74531}, {"ts": 1767883200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 545.4, "quote_volume": 41.1777, "trades": 2, "taker_buy_volume": 545.4, "taker_buy_quote": 41.1777}, {"ts": 1767883260000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2862.8, "quote_volume": 216.40779, "trades": 6, "taker_buy_volume": 1435.1, "taker_buy_quote": 108.49356}, {"ts": 1767883320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8688.1, "quote_volume": 654.56815, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883380000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5753.3, "quote_volume": 432.16846, "trades": 7, "taker_buy_volume": 2870.6, "taker_buy_quote": 215.59206}, {"ts": 1767883440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6506.3, "quote_volume": 488.62313, "trades": 8, "taker_buy_volume": 6306.3, "taker_buy_quote": 473.60313}, {"ts": 1767883500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7382.6, "quote_volume": 553.695, "trades": 9, "taker_buy_volume": 3227.9, "taker_buy_quote": 242.0925}, {"ts": 1767883560000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0755, "volume": 8389.2, "quote_volume": 631.65109, "trades": 15, "taker_buy_volume": 8389.2, "taker_buy_quote": 631.65109}, {"ts": 1767883620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3879.2, "quote_volume": 292.8796, "trades": 4, "taker_buy_volume": 3879.2, "taker_buy_quote": 292.8796}, {"ts": 1767883680000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 11672.1, "quote_volume": 880.83887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7194.7, "quote_volume": 543.19985, "trades": 5, "taker_buy_volume": 7194.7, "taker_buy_quote": 543.19985}, {"ts": 1767883800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2458.2, "quote_volume": 185.5941, "trades": 4, "taker_buy_volume": 1229.1, "taker_buy_quote": 92.79705}, {"ts": 1767883860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 199.1, "quote_volume": 15.05196, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 15.05196}, {"ts": 1767883920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4149.4, "quote_volume": 313.71452, "trades": 6, "taker_buy_volume": 2920.6, "taker_buy_quote": 220.81724}, {"ts": 1767883980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3130.4, "quote_volume": 237.28432, "trades": 6, "taker_buy_volume": 1797.2, "taker_buy_quote": 136.22776}, {"ts": 1767884040000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1996.3, "quote_volume": 151.37651, "trades": 4, "taker_buy_volume": 768.0, "taker_buy_quote": 58.27137}, {"ts": 1767884100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1228.4, "quote_volume": 92.98988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 397.2, "quote_volume": 30.02832, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 15.01416}, {"ts": 1767884280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1427.6, "quote_volume": 108.06932, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 15.04916}, {"ts": 1767884340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884400000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3742.0, "quote_volume": 283.1068, "trades": 6, "taker_buy_volume": 3344.6, "taker_buy_quote": 253.06336}, {"ts": 1767884460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884580000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 3937.0, "quote_volume": 296.26362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3751.8, "quote_volume": 281.90312, "trades": 4, "taker_buy_volume": 1229.7, "taker_buy_quote": 92.47344}, {"ts": 1767884700000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1429.2, "quote_volume": 107.74172, "trades": 3, "taker_buy_volume": 1429.2, "taker_buy_quote": 107.74172}, {"ts": 1767884760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1429.2, "quote_volume": 107.9046, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 15.0698}, {"ts": 1767884820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 973.7, "quote_volume": 73.48552, "trades": 5, "taker_buy_volume": 486.5, "taker_buy_quote": 36.73075}, {"ts": 1767884880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1767884940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2947.4, "quote_volume": 222.5287, "trades": 5, "taker_buy_volume": 1718.4, "taker_buy_quote": 129.7392}, {"ts": 1767885060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.8, "quote_volume": 15.02928, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 15.02928}, {"ts": 1767885180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6804.6, "quote_volume": 514.40787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1767885360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 397.8, "quote_volume": 30.09356, "trades": 2, "taker_buy_volume": 397.8, "taker_buy_quote": 30.09356}, {"ts": 1767885420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.8, "quote_volume": 15.04916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1336.4, "quote_volume": 101.03184, "trades": 3, "taker_buy_volume": 198.6, "taker_buy_quote": 15.01416}, {"ts": 1767885540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 284.4, "quote_volume": 21.50064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 482.2, "quote_volume": 36.50254, "trades": 3, "taker_buy_volume": 482.2, "taker_buy_quote": 36.50254}, {"ts": 1767885660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5346.6, "quote_volume": 405.27228, "trades": 3, "taker_buy_volume": 198.5, "taker_buy_quote": 15.0463}, {"ts": 1767885720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3875.7, "quote_volume": 293.39049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885780000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 2925.3, "quote_volume": 221.86774, "trades": 8, "taker_buy_volume": 2925.3, "taker_buy_quote": 221.86774}, {"ts": 1767885840000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 4351.7, "quote_volume": 330.08582, "trades": 9, "taker_buy_volume": 1748.2, "taker_buy_quote": 132.74052}, {"ts": 1767885900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885960000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3380.7, "quote_volume": 256.62309, "trades": 6, "taker_buy_volume": 2902.4, "taker_buy_quote": 220.32012}, {"ts": 1767886020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1830.3, "quote_volume": 139.1028, "trades": 4, "taker_buy_volume": 1551.9, "taker_buy_quote": 117.9444}, {"ts": 1767886140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2266.0, "quote_volume": 172.22405, "trades": 6, "taker_buy_volume": 1870.7, "taker_buy_quote": 142.18125}, {"ts": 1767886200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 460.4, "quote_volume": 35.01668, "trades": 2, "taker_buy_volume": 262.8, "taker_buy_quote": 19.99908}, {"ts": 1767886260000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 1027.3, "quote_volume": 78.221, "trades": 3, "taker_buy_volume": 1027.3, "taker_buy_quote": 78.221}, {"ts": 1767886320000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 13270.9, "quote_volume": 1015.36027, "trades": 28, "taker_buy_volume": 8217.0, "taker_buy_quote": 628.25923}, {"ts": 1767886380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4938.9, "quote_volume": 377.40072, "trades": 8, "taker_buy_volume": 276.7, "taker_buy_quote": 21.16755}, {"ts": 1767886440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1074.7, "quote_volume": 81.99961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 948.8, "quote_volume": 72.39344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.1, "quote_volume": 15.01902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886680000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10846.4, "quote_volume": 826.59003, "trades": 12, "taker_buy_volume": 1140.6, "taker_buy_quote": 87.00807}, {"ts": 1767886740000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 747.3, "quote_volume": 56.97951, "trades": 4, "taker_buy_volume": 471.8, "taker_buy_quote": 35.98641}, {"ts": 1767886800000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 1801.0, "quote_volume": 137.60371, "trades": 4, "taker_buy_volume": 338.0, "taker_buy_quote": 25.83731}, {"ts": 1767886860000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5897.2, "quote_volume": 451.71996, "trades": 9, "taker_buy_volume": 2796.7, "taker_buy_quote": 214.22166}, {"ts": 1767886920000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3192.4, "quote_volume": 244.36088, "trades": 8, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.87267}, {"ts": 1767886980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1940.0, "quote_volume": 148.41, "trades": 3, "taker_buy_volume": 1940.0, "taker_buy_quote": 148.41}, {"ts": 1767887040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 392.9, "quote_volume": 30.0372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2453.0, "quote_volume": 187.4092, "trades": 4, "taker_buy_volume": 1226.5, "taker_buy_quote": 93.7046}, {"ts": 1767887160000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1171.4, "quote_volume": 89.53096, "trades": 4, "taker_buy_volume": 556.5, "taker_buy_quote": 42.5526}, {"ts": 1767887220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8054.5, "quote_volume": 615.05803, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4837.4, "quote_volume": 369.57736, "trades": 4, "taker_buy_volume": 4400.7, "taker_buy_quote": 336.21348}, {"ts": 1767887400000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 393.4, "quote_volume": 30.07543, "trades": 2, "taker_buy_volume": 393.4, "taker_buy_quote": 30.07543}, {"ts": 1767887460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 272.2, "quote_volume": 20.8233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 271.5, "quote_volume": 20.7969, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 20.7969}, {"ts": 1767887580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 466.7, "quote_volume": 35.70255, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767887760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.4, "quote_volume": 15.0246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767887880000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 4015.8, "quote_volume": 308.00135, "trades": 9, "taker_buy_volume": 1020.7, "taker_buy_quote": 78.30405}, {"ts": 1767887940000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 11122.6, "quote_volume": 855.12043, "trades": 27, "taker_buy_volume": 7366.8, "taker_buy_quote": 566.55243}, {"ts": 1767888000000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 7845.2, "quote_volume": 603.31978, "trades": 22, "taker_buy_volume": 4336.9, "taker_buy_quote": 333.5582}, {"ts": 1767888060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3814.7, "quote_volume": 293.35043, "trades": 5, "taker_buy_volume": 195.4, "taker_buy_quote": 15.02626}, {"ts": 1767888120000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 3334.9, "quote_volume": 256.29086, "trades": 8, "taker_buy_volume": 240.0, "taker_buy_quote": 18.48}, {"ts": 1767888180000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7809.2, "quote_volume": 598.63954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888240000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 592.7, "quote_volume": 45.43377, "trades": 3, "taker_buy_volume": 329.5, "taker_buy_quote": 25.27265}, {"ts": 1767888300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1706.1, "quote_volume": 130.85787, "trades": 7, "taker_buy_volume": 1225.8, "taker_buy_quote": 94.01886}, {"ts": 1767888420000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 356.7, "quote_volume": 27.34933, "trades": 2, "taker_buy_volume": 261.1, "taker_buy_quote": 20.02637}, {"ts": 1767888480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 23871.6, "quote_volume": 1827.50815, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 456.4, "quote_volume": 34.88859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 275.9, "quote_volume": 21.10635, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1767888780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.4, "quote_volume": 15.0246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 445.8, "quote_volume": 34.05912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6890.4, "quote_volume": 525.7633, "trades": 27, "taker_buy_volume": 257.8, "taker_buy_quote": 19.69592}, {"ts": 1767888960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2019.6, "quote_volume": 154.09548, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889020000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 5874.7, "quote_volume": 448.86042, "trades": 11, "taker_buy_volume": 5552.0, "taker_buy_quote": 424.22521}, {"ts": 1767889080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 77.0, "quote_volume": 5.8905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 254.7, "quote_volume": 19.48455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 253.8, "quote_volume": 19.44108, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 19.44108}, {"ts": 1767889320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 68.0, "quote_volume": 5.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1547.6, "quote_volume": 118.54616, "trades": 4, "taker_buy_volume": 1547.6, "taker_buy_quote": 118.54616}, {"ts": 1767889440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 133.7, "quote_volume": 10.25479, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 10.25479}, {"ts": 1767889500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 698.2, "quote_volume": 53.55194, "trades": 3, "taker_buy_volume": 445.5, "taker_buy_quote": 34.16985}, {"ts": 1767889620000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 9698.1, "quote_volume": 743.70306, "trades": 6, "taker_buy_volume": 252.1, "taker_buy_quote": 19.33607}, {"ts": 1767889680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 327.5, "quote_volume": 25.11925, "trades": 1, "taker_buy_volume": 327.5, "taker_buy_quote": 25.11925}, {"ts": 1767889740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4787.3, "quote_volume": 367.18591, "trades": 3, "taker_buy_volume": 4787.3, "taker_buy_quote": 367.18591}, {"ts": 1767889860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 753.9, "quote_volume": 57.82413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1590.8, "quote_volume": 122.01436, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1767890040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 391.6, "quote_volume": 30.03572, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1767890100000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 270.8, "quote_volume": 20.76286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.1, "quote_volume": 15.02126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.6, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 10.00396}, {"ts": 1767890340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890460000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1764.6, "quote_volume": 135.17821, "trades": 4, "taker_buy_volume": 164.0, "taker_buy_quote": 12.57225}, {"ts": 1767890520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2294.8, "quote_volume": 176.08152, "trades": 4, "taker_buy_volume": 392.1, "taker_buy_quote": 30.09366}, {"ts": 1767890580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 136.8, "quote_volume": 10.51992, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 10.51992}, {"ts": 1767890640000, "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": 1767890700000, "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": 1767890760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 80.0, "quote_volume": 6.152, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 6.152}, {"ts": 1767890820000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 6225.1, "quote_volume": 479.78453, "trades": 10, "taker_buy_volume": 3285.0, "taker_buy_quote": 253.10282}, {"ts": 1767890880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1326.3, "quote_volume": 102.24758, "trades": 3, "taker_buy_volume": 1224.8, "taker_buy_quote": 94.43208}, {"ts": 1767890940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4203.4, "quote_volume": 323.83029, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891180000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 430.2, "quote_volume": 33.01589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767891600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1884.0, "quote_volume": 144.8796, "trades": 3, "taker_buy_volume": 1688.6, "taker_buy_quote": 129.85334}, {"ts": 1767891660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1057.3, "quote_volume": 81.20064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.0, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1767891780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3473.8, "quote_volume": 266.78784, "trades": 4, "taker_buy_volume": 1688.5, "taker_buy_quote": 129.6768}, {"ts": 1767891840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1225.4, "quote_volume": 94.23326, "trades": 3, "taker_buy_volume": 1225.4, "taker_buy_quote": 94.23326}, {"ts": 1767891900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2815.8, "quote_volume": 216.53502, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 15.02626}, {"ts": 1767891960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.4, "quote_volume": 15.02626, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 15.02626}, {"ts": 1767892020000, "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": 1767892080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 512.3, "quote_volume": 39.4471, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 15.0458}, {"ts": 1767892140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.1, "quote_volume": 15.0227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892200000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1367.4, "quote_volume": 105.3798, "trades": 4, "taker_buy_volume": 1095.0, "taker_buy_quote": 84.405}, {"ts": 1767892260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1590.0, "quote_volume": 122.43, "trades": 3, "taker_buy_volume": 1590.0, "taker_buy_quote": 122.43}, {"ts": 1767892380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3318.7, "quote_volume": 255.5399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1590.3, "quote_volume": 122.29407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 929.7, "quote_volume": 71.31606, "trades": 3, "taker_buy_volume": 80.7, "taker_buy_quote": 6.19776}, {"ts": 1767893160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1305.9, "quote_volume": 100.03194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767893460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 274.4, "quote_volume": 21.01904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1767894060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 373.1, "quote_volume": 28.57946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.1, "quote_volume": 15.04087, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 15.04087}, {"ts": 1767894420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2791.8, "quote_volume": 214.41024, "trades": 4, "taker_buy_volume": 2791.8, "taker_buy_quote": 214.41024}, {"ts": 1767894720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 260.6, "quote_volume": 20.04014, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 15.04164}, {"ts": 1767894960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 82.6, "quote_volume": 6.3602, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 6.3602}, {"ts": 1767895020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 390.5, "quote_volume": 30.0685, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 15.0458}, {"ts": 1767895140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1225.1, "quote_volume": 94.3327, "trades": 3, "taker_buy_volume": 195.1, "taker_buy_quote": 15.0227}, {"ts": 1767895260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895320000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1168.2, "quote_volume": 89.93187, "trades": 3, "taker_buy_volume": 1168.2, "taker_buy_quote": 89.93187}, {"ts": 1767895380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 389.4, "quote_volume": 29.9838, "trades": 1, "taker_buy_volume": 389.4, "taker_buy_quote": 29.9838}, {"ts": 1767895440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.4, "quote_volume": 15.02626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.5, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1688.5, "quote_volume": 129.6768, "trades": 3, "taker_buy_volume": 1688.5, "taker_buy_quote": 129.6768}, {"ts": 1767895620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6517.1, "quote_volume": 501.16499, "trades": 9, "taker_buy_volume": 3896.7, "taker_buy_quote": 299.65623}, {"ts": 1767895680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 292.9, "quote_volume": 22.52401, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 15.02626}, {"ts": 1767895740000, "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": 1767895800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 97.9, "quote_volume": 7.52851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2943.3, "quote_volume": 226.10417, "trades": 8, "taker_buy_volume": 1812.8, "taker_buy_quote": 139.28177}, {"ts": 1767895920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.6, "quote_volume": 15.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 391.6, "quote_volume": 30.03572, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1767896160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.9, "quote_volume": 15.04512, "trades": 1, "taker_buy_volume": 195.9, "taker_buy_quote": 15.04512}, {"ts": 1767896280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 391.0, "quote_volume": 30.0679, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 15.04164}, {"ts": 1767896460000, "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": 1767896520000, "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": 1767896580000, "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": 1767896640000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1074.5, "quote_volume": 82.63664, "trades": 5, "taker_buy_volume": 271.1, "taker_buy_quote": 20.85518}, {"ts": 1767896700000, "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": 1767896760000, "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": 1767896820000, "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": 1767896880000, "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": 1767896940000, "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": 1767897000000, "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": 1767897060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.2, "quote_volume": 15.01088, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 15.01088}, {"ts": 1767897120000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 279.3, "quote_volume": 21.48656, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 6.4603}, {"ts": 1767897180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 79.5, "quote_volume": 6.11355, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 6.11355}, {"ts": 1767897240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 85.5, "quote_volume": 6.57495, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 6.57495}, {"ts": 1767897300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 81.7, "quote_volume": 6.28273, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 6.28273}, {"ts": 1767897360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 307.7, "quote_volume": 23.66213, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 8.63587}, {"ts": 1767897420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 390.4, "quote_volume": 30.02176, "trades": 3, "taker_buy_volume": 195.2, "taker_buy_quote": 15.01088}, {"ts": 1767897480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 110.3, "quote_volume": 8.48207, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 8.48207}, {"ts": 1767897540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 111.9, "quote_volume": 8.60511, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 8.60511}, {"ts": 1767897600000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 483.5, "quote_volume": 37.11322, "trades": 3, "taker_buy_volume": 92.2, "taker_buy_quote": 7.08096}, {"ts": 1767897660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 87.3, "quote_volume": 6.69591, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 6.69591}, {"ts": 1767897720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 471.1, "quote_volume": 36.1609, "trades": 3, "taker_buy_volume": 471.1, "taker_buy_quote": 36.1609}, {"ts": 1767897780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 93.5, "quote_volume": 7.19015, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 7.19015}, {"ts": 1767897840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 79.9, "quote_volume": 6.14431, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 6.14431}, {"ts": 1767897900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 112.0, "quote_volume": 8.6128, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 8.6128}, {"ts": 1767897960000, "open": 0.0769, "high": 0.0777, "low": 0.0769, "close": 0.0769, "volume": 113447.5, "quote_volume": 8763.49824, "trades": 79, "taker_buy_volume": 90280.9, "taker_buy_quote": 6973.3629}, {"ts": 1767898020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4026.4, "quote_volume": 310.42238, "trades": 7, "taker_buy_volume": 865.8, "taker_buy_quote": 66.75318}, {"ts": 1767898080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1277.0, "quote_volume": 98.50082, "trades": 5, "taker_buy_volume": 1082.1, "taker_buy_quote": 83.47403}, {"ts": 1767898140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 603.8, "quote_volume": 46.55298, "trades": 2, "taker_buy_volume": 603.8, "taker_buy_quote": 46.55298}, {"ts": 1767898200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 957.2, "quote_volume": 73.80012, "trades": 3, "taker_buy_volume": 957.2, "taker_buy_quote": 73.80012}, {"ts": 1767898260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 276.2, "quote_volume": 21.29502, "trades": 4, "taker_buy_volume": 276.2, "taker_buy_quote": 21.29502}, {"ts": 1767898320000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 4282.9, "quote_volume": 330.19627, "trades": 8, "taker_buy_volume": 3837.0, "taker_buy_quote": 295.84248}, {"ts": 1767898380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 207.3, "quote_volume": 16.00356, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 16.00356}, {"ts": 1767898440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 299.2, "quote_volume": 23.09824, "trades": 4, "taker_buy_volume": 299.2, "taker_buy_quote": 23.09824}, {"ts": 1767898500000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3486.6, "quote_volume": 269.1761, "trades": 6, "taker_buy_volume": 218.6, "taker_buy_quote": 16.8865}, {"ts": 1767898560000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 410.9, "quote_volume": 31.6907, "trades": 3, "taker_buy_volume": 216.2, "taker_buy_quote": 16.67933}, {"ts": 1767898620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 286.0, "quote_volume": 22.0506, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 22.0506}, {"ts": 1767898680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 224.4, "quote_volume": 17.32368, "trades": 2, "taker_buy_volume": 224.4, "taker_buy_quote": 17.32368}, {"ts": 1767898740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 346.3, "quote_volume": 26.73436, "trades": 3, "taker_buy_volume": 346.3, "taker_buy_quote": 26.73436}, {"ts": 1767898800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2606.9, "quote_volume": 201.27148, "trades": 6, "taker_buy_volume": 382.9, "taker_buy_quote": 29.57868}, {"ts": 1767898860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 303.7, "quote_volume": 23.43713, "trades": 3, "taker_buy_volume": 218.6, "taker_buy_quote": 16.87592}, {"ts": 1767898920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 198.3, "quote_volume": 15.30876, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 15.30876}, {"ts": 1767898980000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 415.6, "quote_volume": 32.10643, "trades": 3, "taker_buy_volume": 415.6, "taker_buy_quote": 32.10643}, {"ts": 1767899040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 201.9, "quote_volume": 15.60687, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 15.60687}, {"ts": 1767899100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4845.5, "quote_volume": 374.56869, "trades": 5, "taker_buy_volume": 3865.1, "taker_buy_quote": 298.78377}, {"ts": 1767899160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 191.0, "quote_volume": 14.7834, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 14.7834}, {"ts": 1767899220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 231.9, "quote_volume": 17.94906, "trades": 3, "taker_buy_volume": 231.9, "taker_buy_quote": 17.94906}, {"ts": 1767899280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 168.5, "quote_volume": 13.0419, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 13.0419}, {"ts": 1767899340000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2690.8, "quote_volume": 208.28085, "trades": 7, "taker_buy_volume": 507.8, "taker_buy_quote": 39.31665}, {"ts": 1767899400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2408.6, "quote_volume": 186.44709, "trades": 4, "taker_buy_volume": 214.5, "taker_buy_quote": 16.62375}, {"ts": 1767899460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 289.6, "quote_volume": 22.41504, "trades": 3, "taker_buy_volume": 289.6, "taker_buy_quote": 22.41504}, {"ts": 1767899520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 190.6, "quote_volume": 14.7715, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.7715}, {"ts": 1767899580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 216.8, "quote_volume": 16.802, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 16.802}, {"ts": 1767899640000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1562.4, "quote_volume": 121.0951, "trades": 5, "taker_buy_volume": 561.4, "taker_buy_quote": 43.5176}, {"ts": 1767899700000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 380.1, "quote_volume": 29.46596, "trades": 3, "taker_buy_volume": 186.2, "taker_buy_quote": 14.43871}, {"ts": 1767899760000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 7398.1, "quote_volume": 572.25247, "trades": 12, "taker_buy_volume": 1691.4, "taker_buy_quote": 130.90516}, {"ts": 1767899820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 349.9, "quote_volume": 27.08226, "trades": 4, "taker_buy_volume": 349.9, "taker_buy_quote": 27.08226}, {"ts": 1767899880000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1880.9, "quote_volume": 145.59135, "trades": 7, "taker_buy_volume": 1880.9, "taker_buy_quote": 145.59135}, {"ts": 1767899940000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 253.1, "quote_volume": 19.60862, "trades": 3, "taker_buy_volume": 186.8, "taker_buy_quote": 14.477}, {"ts": 1767900000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 104.3, "quote_volume": 8.08325, "trades": 1, "taker_buy_volume": 104.3, "taker_buy_quote": 8.08325}, {"ts": 1767900060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 195.0, "quote_volume": 15.1125, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 15.1125}, {"ts": 1767900120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 89.7, "quote_volume": 6.95175, "trades": 1, "taker_buy_volume": 89.7, "taker_buy_quote": 6.95175}, {"ts": 1767900180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1175.1, "quote_volume": 91.07025, "trades": 9, "taker_buy_volume": 1175.1, "taker_buy_quote": 91.07025}, {"ts": 1767900240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 115.2, "quote_volume": 8.93952, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 8.93952}, {"ts": 1767900300000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 4263.9, "quote_volume": 330.43184, "trades": 6, "taker_buy_volume": 114.0, "taker_buy_quote": 8.8464}, {"ts": 1767900360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 160.8, "quote_volume": 12.462, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 12.462}, {"ts": 1767900420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 94.2, "quote_volume": 7.3005, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 7.3005}, {"ts": 1767900480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 268.9, "quote_volume": 20.83975, "trades": 3, "taker_buy_volume": 268.9, "taker_buy_quote": 20.83975}, {"ts": 1767900540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 84.2, "quote_volume": 6.5255, "trades": 1, "taker_buy_volume": 84.2, "taker_buy_quote": 6.5255}, {"ts": 1767900600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1557.8, "quote_volume": 120.7295, "trades": 4, "taker_buy_volume": 379.6, "taker_buy_quote": 29.419}, {"ts": 1767900660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 98.2, "quote_volume": 7.62032, "trades": 1, "taker_buy_volume": 98.2, "taker_buy_quote": 7.62032}, {"ts": 1767900720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 97.3, "quote_volume": 7.55048, "trades": 1, "taker_buy_volume": 97.3, "taker_buy_quote": 7.55048}, {"ts": 1767900780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 290.5, "quote_volume": 22.52463, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 8.44288}, {"ts": 1767900840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 92.7, "quote_volume": 7.19352, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 7.19352}, {"ts": 1767900900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 93.4, "quote_volume": 7.24784, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 7.24784}, {"ts": 1767900960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 103.4, "quote_volume": 8.02384, "trades": 1, "taker_buy_volume": 103.4, "taker_buy_quote": 8.02384}, {"ts": 1767901020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 96.2, "quote_volume": 7.46512, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 7.46512}, {"ts": 1767901080000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4252.8, "quote_volume": 330.01782, "trades": 5, "taker_buy_volume": 103.1, "taker_buy_quote": 8.0011}, {"ts": 1767901140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 94.7, "quote_volume": 7.35819, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 7.35819}, {"ts": 1767901200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 179.0, "quote_volume": 13.9017, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 8.7801}, {"ts": 1767901260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 80.7, "quote_volume": 6.27039, "trades": 1, "taker_buy_volume": 80.7, "taker_buy_quote": 6.27039}, {"ts": 1767901320000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2959.7, "quote_volume": 229.69408, "trades": 6, "taker_buy_volume": 407.1, "taker_buy_quote": 31.61232}, {"ts": 1767901380000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1028.0, "quote_volume": 79.78255, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 7.57575}, {"ts": 1767901440000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 159.9, "quote_volume": 12.41769, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 7.34265}, {"ts": 1767901500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1273.3, "quote_volume": 98.81959, "trades": 4, "taker_buy_volume": 115.1, "taker_buy_quote": 8.94327}, {"ts": 1767901560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4110.5, "quote_volume": 319.26546, "trades": 6, "taker_buy_volume": 303.3, "taker_buy_quote": 23.56641}, {"ts": 1767901620000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 2072.0, "quote_volume": 160.90239, "trades": 8, "taker_buy_volume": 370.7, "taker_buy_quote": 28.81253}, {"ts": 1767901680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1196.0, "quote_volume": 92.94538, "trades": 4, "taker_buy_volume": 161.8, "taker_buy_quote": 12.58804}, {"ts": 1767901740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 112.1, "quote_volume": 8.72138, "trades": 1, "taker_buy_volume": 112.1, "taker_buy_quote": 8.72138}, {"ts": 1767901800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 107.6, "quote_volume": 8.37128, "trades": 1, "taker_buy_volume": 107.6, "taker_buy_quote": 8.37128}, {"ts": 1767901860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 106.8, "quote_volume": 8.30904, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 8.30904}, {"ts": 1767901920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 92.4, "quote_volume": 7.18872, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 7.18872}, {"ts": 1767901980000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 5288.2, "quote_volume": 410.89748, "trades": 7, "taker_buy_volume": 109.4, "taker_buy_quote": 8.51132}, {"ts": 1767902040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 320.8, "quote_volume": 24.92616, "trades": 3, "taker_buy_volume": 320.8, "taker_buy_quote": 24.92616}, {"ts": 1767902100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 283.0, "quote_volume": 21.9608, "trades": 2, "taker_buy_volume": 89.5, "taker_buy_quote": 6.9452}, {"ts": 1767902160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2897.2, "quote_volume": 224.54961, "trades": 6, "taker_buy_volume": 2703.5, "taker_buy_quote": 209.53786}, {"ts": 1767902220000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 4865.8, "quote_volume": 376.30614, "trades": 8, "taker_buy_volume": 231.2, "taker_buy_quote": 17.89488}, {"ts": 1767902280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 196.2, "quote_volume": 15.18588, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 15.18588}, {"ts": 1767902340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 291.0, "quote_volume": 22.5234, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 22.5234}, {"ts": 1767902400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 176.1, "quote_volume": 13.63014, "trades": 2, "taker_buy_volume": 176.1, "taker_buy_quote": 13.63014}, {"ts": 1767902460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 301.2, "quote_volume": 23.29346, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 8.2818}, {"ts": 1767902520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 189.0, "quote_volume": 14.6097, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 14.6097}, {"ts": 1767902580000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1492.9, "quote_volume": 115.4095, "trades": 5, "taker_buy_volume": 1298.5, "taker_buy_quote": 100.38238}, {"ts": 1767902640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1448.7, "quote_volume": 111.86225, "trades": 4, "taker_buy_volume": 226.1, "taker_buy_quote": 17.47753}, {"ts": 1767902700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 197.6, "quote_volume": 15.27448, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 15.27448}, {"ts": 1767902760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 188.1, "quote_volume": 14.54013, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 14.54013}, {"ts": 1767902820000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 841.8, "quote_volume": 64.94523, "trades": 4, "taker_buy_volume": 115.0, "taker_buy_quote": 8.8895}, {"ts": 1767902880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 189.9, "quote_volume": 14.64999, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 6.7164}, {"ts": 1767902940000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 3867.2, "quote_volume": 298.81699, "trades": 7, "taker_buy_volume": 3418.2, "taker_buy_quote": 264.19909}, {"ts": 1767903000000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3442.0, "quote_volume": 266.38115, "trades": 8, "taker_buy_volume": 3442.0, "taker_buy_quote": 266.38115}, {"ts": 1767903060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 310.5, "quote_volume": 24.0327, "trades": 3, "taker_buy_volume": 310.5, "taker_buy_quote": 24.0327}, {"ts": 1767903120000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 12709.3, "quote_volume": 984.76451, "trades": 18, "taker_buy_volume": 3692.6, "taker_buy_quote": 286.45124}, {"ts": 1767903180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 195.8, "quote_volume": 15.1745, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 15.1745}, {"ts": 1767903240000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6859.7, "quote_volume": 532.20803, "trades": 14, "taker_buy_volume": 5956.2, "taker_buy_quote": 462.09643}, {"ts": 1767903300000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 15574.4, "quote_volume": 1207.17976, "trades": 20, "taker_buy_volume": 5676.4, "taker_buy_quote": 440.36627}, {"ts": 1767903360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 258.1, "quote_volume": 20.02856, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 20.02856}, {"ts": 1767903420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 205.8, "quote_volume": 15.97008, "trades": 2, "taker_buy_volume": 205.8, "taker_buy_quote": 15.97008}, {"ts": 1767903480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3573.9, "quote_volume": 277.33464, "trades": 7, "taker_buy_volume": 2629.1, "taker_buy_quote": 204.01816}, {"ts": 1767903540000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 438.1, "quote_volume": 34.00735, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 18.98399}, {"ts": 1767903600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 163.4, "quote_volume": 12.67984, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 12.67984}, {"ts": 1767903660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 205.3, "quote_volume": 15.93128, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 15.93128}, {"ts": 1767903720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.7, "quote_volume": 15.03112, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 15.03112}, {"ts": 1767903780000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3427.5, "quote_volume": 266.29739, "trades": 6, "taker_buy_volume": 3427.5, "taker_buy_quote": 266.29739}, {"ts": 1767903840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 400.9, "quote_volume": 31.12016, "trades": 4, "taker_buy_volume": 207.3, "taker_buy_quote": 16.0968}, {"ts": 1767903900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 104.2, "quote_volume": 8.08592, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 8.08592}, {"ts": 1767903960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 299.9, "quote_volume": 23.27224, "trades": 3, "taker_buy_volume": 299.9, "taker_buy_quote": 23.27224}, {"ts": 1767904020000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 395.2, "quote_volume": 30.63705, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 15.6253}, {"ts": 1767904080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 215.4, "quote_volume": 16.6935, "trades": 2, "taker_buy_volume": 215.4, "taker_buy_quote": 16.6935}, {"ts": 1767904140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 111.4, "quote_volume": 8.6335, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 8.6335}, {"ts": 1767904200000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1785.8, "quote_volume": 138.42054, "trades": 4, "taker_buy_volume": 1785.8, "taker_buy_quote": 138.42054}, {"ts": 1767904260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 202.7, "quote_volume": 15.72952, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 15.72952}, {"ts": 1767904320000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 301.4, "quote_volume": 23.39939, "trades": 2, "taker_buy_volume": 301.4, "taker_buy_quote": 23.39939}, {"ts": 1767904380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2437.8, "quote_volume": 189.41706, "trades": 6, "taker_buy_volume": 408.2, "taker_buy_quote": 31.71714}, {"ts": 1767904440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 302.9, "quote_volume": 23.56562, "trades": 3, "taker_buy_volume": 302.9, "taker_buy_quote": 23.56562}, {"ts": 1767904500000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 16620.9, "quote_volume": 1294.48387, "trades": 24, "taker_buy_volume": 9108.0, "taker_buy_quote": 709.52813}, {"ts": 1767904560000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2981.0, "quote_volume": 232.3491, "trades": 8, "taker_buy_volume": 1716.4, "taker_buy_quote": 133.83676}, {"ts": 1767904620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 390.0, "quote_volume": 30.39187, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 30.39187}, {"ts": 1767904680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 202.0, "quote_volume": 15.756, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.756}, {"ts": 1767904740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 208.7, "quote_volume": 16.2786, "trades": 2, "taker_buy_volume": 208.7, "taker_buy_quote": 16.2786}, {"ts": 1767904800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3022.2, "quote_volume": 235.7316, "trades": 9, "taker_buy_volume": 570.9, "taker_buy_quote": 44.5302}, {"ts": 1767904860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3419.1, "quote_volume": 266.89841, "trades": 5, "taker_buy_volume": 3419.1, "taker_buy_quote": 266.89841}, {"ts": 1767904920000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 15851.1, "quote_volume": 1238.15296, "trades": 19, "taker_buy_volume": 12401.6, "taker_buy_quote": 968.7474}, {"ts": 1767904980000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6643.9, "quote_volume": 519.77906, "trades": 11, "taker_buy_volume": 3443.8, "taker_buy_quote": 269.53124}, {"ts": 1767905040000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1539.3, "quote_volume": 120.40611, "trades": 5, "taker_buy_volume": 520.5, "taker_buy_quote": 40.73595}, {"ts": 1767905100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1318.8, "quote_volume": 103.1415, "trades": 5, "taker_buy_volume": 305.4, "taker_buy_quote": 23.89362}, {"ts": 1767905160000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6860.3, "quote_volume": 537.17677, "trades": 13, "taker_buy_volume": 2616.2, "taker_buy_quote": 204.86374}, {"ts": 1767905220000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 50912.0, "quote_volume": 3991.42498, "trades": 16, "taker_buy_volume": 50153.8, "taker_buy_quote": 3932.05792}, {"ts": 1767905280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1054.2, "quote_volume": 82.6944, "trades": 3, "taker_buy_volume": 451.2, "taker_buy_quote": 35.4192}, {"ts": 1767905340000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5105.5, "quote_volume": 400.77195, "trades": 10, "taker_buy_volume": 5007.5, "taker_buy_quote": 393.08875}, {"ts": 1767905400000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 16526.0, "quote_volume": 1297.95606, "trades": 19, "taker_buy_volume": 12492.0, "taker_buy_quote": 981.28706}, {"ts": 1767905460000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 8051.2, "quote_volume": 633.6441, "trades": 15, "taker_buy_volume": 3653.2, "taker_buy_quote": 287.52908}, {"ts": 1767905520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1219.2, "quote_volume": 96.07296, "trades": 5, "taker_buy_volume": 1219.2, "taker_buy_quote": 96.07296}, {"ts": 1767905580000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 12930.3, "quote_volume": 1019.06152, "trades": 22, "taker_buy_volume": 7634.4, "taker_buy_quote": 601.81352}, {"ts": 1767905640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2508.0, "quote_volume": 197.6572, "trades": 9, "taker_buy_volume": 268.0, "taker_buy_quote": 21.1452}, {"ts": 1767905700000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 20647.2, "quote_volume": 1629.30645, "trades": 25, "taker_buy_volume": 9645.3, "taker_buy_quote": 761.27477}, {"ts": 1767905760000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3174.0, "quote_volume": 250.62471, "trades": 5, "taker_buy_volume": 3174.0, "taker_buy_quote": 250.62471}, {"ts": 1767905820000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 7412.3, "quote_volume": 585.71064, "trades": 12, "taker_buy_volume": 3170.0, "taker_buy_quote": 250.56894}, {"ts": 1767905880000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 8663.5, "quote_volume": 684.63098, "trades": 14, "taker_buy_volume": 290.0, "taker_buy_quote": 22.939}, {"ts": 1767905940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 359.5, "quote_volume": 28.4005, "trades": 2, "taker_buy_volume": 359.5, "taker_buy_quote": 28.4005}, {"ts": 1767906060000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 10774.3, "quote_volume": 851.80902, "trades": 14, "taker_buy_volume": 3744.0, "taker_buy_quote": 296.0926}, {"ts": 1767906120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 15.0179}, {"ts": 1767906180000, "open": 0.0791, "high": 0.0791, "low": 0.0782, "close": 0.0785, "volume": 190807.8, "quote_volume": 15020.55218, "trades": 121, "taker_buy_volume": 35488.5, "taker_buy_quote": 2785.2711}, {"ts": 1767906240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1077.5, "quote_volume": 84.58375, "trades": 4, "taker_buy_volume": 886.2, "taker_buy_quote": 69.5667}, {"ts": 1767906300000, "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": 1767906360000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 24012.6, "quote_volume": 1890.30118, "trades": 13, "taker_buy_volume": 15862.0, "taker_buy_quote": 1248.06799}, {"ts": 1767906420000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 6087.8, "quote_volume": 478.52016, "trades": 8, "taker_buy_volume": 2425.0, "taker_buy_quote": 190.605}, {"ts": 1767906480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1684.3, "quote_volume": 132.21755, "trades": 2, "taker_buy_volume": 1684.3, "taker_buy_quote": 132.21755}, {"ts": 1767906540000, "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": 1767906600000, "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": 1767906660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1209.2, "quote_volume": 95.04312, "trades": 2, "taker_buy_volume": 1209.2, "taker_buy_quote": 95.04312}, {"ts": 1767906720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1572.1, "quote_volume": 123.72427, "trades": 3, "taker_buy_volume": 1572.1, "taker_buy_quote": 123.72427}, {"ts": 1767906780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1107.0, "quote_volume": 87.2705, "trades": 5, "taker_buy_volume": 1107.0, "taker_buy_quote": 87.2705}, {"ts": 1767906840000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 6328.5, "quote_volume": 499.73817, "trades": 13, "taker_buy_volume": 6328.5, "taker_buy_quote": 499.73817}, {"ts": 1767906900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2215.7, "quote_volume": 175.0403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2215.6, "quote_volume": 174.81084, "trades": 5, "taker_buy_volume": 83.3, "taker_buy_quote": 6.57237}, {"ts": 1767907020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 69.9, "quote_volume": 5.50812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 681.1, "quote_volume": 53.73879, "trades": 2, "taker_buy_volume": 681.1, "taker_buy_quote": 53.73879}, {"ts": 1767907320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3132.2, "quote_volume": 247.73798, "trades": 8, "taker_buy_volume": 1539.4, "taker_buy_quote": 121.7475}, {"ts": 1767907440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1220.2, "quote_volume": 96.51782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907500000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 5823.0, "quote_volume": 460.92012, "trades": 9, "taker_buy_volume": 5823.0, "taker_buy_quote": 460.92012}, {"ts": 1767907560000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 8962.3, "quote_volume": 708.8548, "trades": 4, "taker_buy_volume": 631.3, "taker_buy_quote": 49.8727}, {"ts": 1767907620000, "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": 1767907680000, "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": 1767907740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2711.8, "quote_volume": 214.2322, "trades": 4, "taker_buy_volume": 2711.8, "taker_buy_quote": 214.2322}, {"ts": 1767907800000, "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": 1767907860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 152.6, "quote_volume": 12.07066, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 12.07066}, {"ts": 1767907920000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 63.2, "quote_volume": 4.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907980000, "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": 1767908040000, "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": 1767908100000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 7618.1, "quote_volume": 602.44232, "trades": 5, "taker_buy_volume": 1220.2, "taker_buy_quote": 96.62082}, {"ts": 1767908160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3730.3, "quote_volume": 295.43976, "trades": 5, "taker_buy_volume": 2712.9, "taker_buy_quote": 214.86168}, {"ts": 1767908220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.7, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1761.2, "quote_volume": 139.48704, "trades": 3, "taker_buy_volume": 1682.6, "taker_buy_quote": 133.26192}, {"ts": 1767908340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1030.0, "quote_volume": 81.679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4802.9, "quote_volume": 380.86997, "trades": 5, "taker_buy_volume": 1379.7, "taker_buy_quote": 109.41021}, {"ts": 1767908460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 11097.8, "quote_volume": 881.06232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1543.5, "quote_volume": 122.49035, "trades": 4, "taker_buy_volume": 1543.5, "taker_buy_quote": 122.49035}, {"ts": 1767908700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2712.4, "quote_volume": 215.09332, "trades": 3, "taker_buy_volume": 2523.0, "taker_buy_quote": 200.0739}, {"ts": 1767908760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909120000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1219.6, "quote_volume": 96.59232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 24759.4, "quote_volume": 1958.26284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 76677.0, "quote_volume": 6052.61306, "trades": 34, "taker_buy_volume": 6338.0, "taker_buy_quote": 499.6769}, {"ts": 1767909360000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 8922.2, "quote_volume": 704.43597, "trades": 7, "taker_buy_volume": 8922.2, "taker_buy_quote": 704.43597}, {"ts": 1767909420000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 32587.7, "quote_volume": 2569.53621, "trades": 43, "taker_buy_volume": 17251.7, "taker_buy_quote": 1360.93738}, {"ts": 1767909480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2742.4, "quote_volume": 216.10112, "trades": 4, "taker_buy_volume": 2551.9, "taker_buy_quote": 201.08972}, {"ts": 1767909540000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 15993.7, "quote_volume": 1260.33738, "trades": 17, "taker_buy_volume": 9874.5, "taker_buy_quote": 778.40969}, {"ts": 1767909600000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 6000.8, "quote_volume": 472.7959, "trades": 8, "taker_buy_volume": 5138.7, "taker_buy_quote": 404.92956}, {"ts": 1767909660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1683.5, "quote_volume": 132.6598, "trades": 2, "taker_buy_volume": 1683.5, "taker_buy_quote": 132.6598}, {"ts": 1767909720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 14375.8, "quote_volume": 1134.25062, "trades": 3, "taker_buy_volume": 14375.8, "taker_buy_quote": 1134.25062}, {"ts": 1767909840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1223.7, "quote_volume": 96.6723, "trades": 5, "taker_buy_volume": 1223.7, "taker_buy_quote": 96.6723}, {"ts": 1767909900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7806.6, "quote_volume": 616.7214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 98.3, "quote_volume": 7.7657, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 7.7657}, {"ts": 1767910020000, "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": 1767910080000, "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": 1767910140000, "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": 1767910200000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 18703.7, "quote_volume": 1478.09582, "trades": 13, "taker_buy_volume": 16838.5, "taker_buy_quote": 1330.5585}, {"ts": 1767910260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910500000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 838.8, "quote_volume": 66.20033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1222.5, "quote_volume": 96.50935, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 42.739}, {"ts": 1767910620000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 745.0, "quote_volume": 58.89939, "trades": 3, "taker_buy_volume": 745.0, "taker_buy_quote": 58.89939}, {"ts": 1767910680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 883.2, "quote_volume": 69.86112, "trades": 2, "taker_buy_volume": 883.2, "taker_buy_quote": 69.86112}, {"ts": 1767910860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2246.2, "quote_volume": 177.88002, "trades": 5, "taker_buy_volume": 2246.2, "taker_buy_quote": 177.88002}, {"ts": 1767910980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 243.6, "quote_volume": 19.31748, "trades": 2, "taker_buy_volume": 243.6, "taker_buy_quote": 19.31748}, {"ts": 1767911040000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 5325.2, "quote_volume": 421.24231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1312.7, "quote_volume": 103.96584, "trades": 3, "taker_buy_volume": 1312.7, "taker_buy_quote": 103.96584}, {"ts": 1767911220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1464.6, "quote_volume": 115.99632, "trades": 2, "taker_buy_volume": 1464.6, "taker_buy_quote": 115.99632}, {"ts": 1767911640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1126.0, "quote_volume": 88.954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911880000, "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": 1767911940000, "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": 1767912000000, "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": 1767912060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1124.0, "quote_volume": 88.796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "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": 1767912180000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 1854.5, "quote_volume": 146.52765, "trades": 5, "taker_buy_volume": 1698.0, "taker_buy_quote": 134.1798}, {"ts": 1767912240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6949.6, "quote_volume": 548.32344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912540000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3179.1, "quote_volume": 251.1489, "trades": 3, "taker_buy_volume": 3179.1, "taker_buy_quote": 251.1489}, {"ts": 1767912600000, "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": 1767912660000, "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": 1767912720000, "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": 1767912780000, "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": 1767912840000, "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": 1767912900000, "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": 1767912960000, "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": 1767913020000, "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": 1767913080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 118.9, "quote_volume": 9.40499, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.40499}, {"ts": 1767913140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 6951.0, "quote_volume": 548.45291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1011.8, "quote_volume": 79.83102, "trades": 2, "taker_buy_volume": 1011.8, "taker_buy_quote": 79.83102}, {"ts": 1767913560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2518.0, "quote_volume": 198.28865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1039.0, "quote_volume": 81.7693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1360.0, "quote_volume": 106.896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "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": 1767914040000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1672.0, "quote_volume": 131.24792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "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": 1767914160000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 318.9, "quote_volume": 24.98902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3572.5, "quote_volume": 280.084, "trades": 4, "taker_buy_volume": 2714.5, "taker_buy_quote": 212.8168}, {"ts": 1767914280000, "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": 1767914340000, "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": 1767914400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 105.2, "quote_volume": 8.24768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "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": 1767914520000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2777.0, "quote_volume": 217.45825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "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": 1767914640000, "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": 1767914700000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4658.1, "quote_volume": 364.29465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2714.7, "quote_volume": 212.56101, "trades": 3, "taker_buy_volume": 2714.7, "taker_buy_quote": 212.56101}, {"ts": 1767914820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 736.0, "quote_volume": 57.6288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "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": 1767914940000, "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": 1767915000000, "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": 1767915060000, "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": 1767915120000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7812.9, "quote_volume": 611.05837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "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": 1767915240000, "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": 1767915300000, "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": 1767915360000, "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": 1767915420000, "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": 1767915480000, "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": 1767915540000, "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": 1767915600000, "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": 1767915660000, "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": 1767915720000, "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": 1767915780000, "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": 1767915840000, "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": 1767915900000, "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": 1767915960000, "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": 1767916020000, "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": 1767916080000, "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": 1767916140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 560.5, "quote_volume": 43.8311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916200000, "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": 1767916260000, "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": 1767916320000, "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": 1767916380000, "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": 1767916440000, "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": 1767916500000, "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": 1767916560000, "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": 1767916620000, "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": 1767916680000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2483.5, "quote_volume": 194.2097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "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": 1767916800000, "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": 1767916860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2709.0, "quote_volume": 212.1147, "trades": 6, "taker_buy_volume": 2709.0, "taker_buy_quote": 212.1147}, {"ts": 1767916920000, "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": 1767916980000, "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": 1767917040000, "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": 1767917100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1361.9, "quote_volume": 106.77296, "trades": 4, "taker_buy_volume": 1361.9, "taker_buy_quote": 106.77296}, {"ts": 1767917160000, "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": 1767917220000, "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": 1767917280000, "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": 1767917340000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2411.0, "quote_volume": 189.4371, "trades": 4, "taker_buy_volume": 2411.0, "taker_buy_quote": 189.4371}, {"ts": 1767917400000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1988.1, "quote_volume": 155.98918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917460000, "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": 1767917520000, "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": 1767917580000, "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": 1767917640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "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": 1767917760000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4683.7, "quote_volume": 366.28451, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1172.0, "quote_volume": 91.6504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "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": 1767917940000, "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": 1767918000000, "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": 1767918060000, "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": 1767918120000, "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": 1767918180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4154.7, "quote_volume": 325.31301, "trades": 4, "taker_buy_volume": 4154.7, "taker_buy_quote": 325.31301}, {"ts": 1767918240000, "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": 1767918300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3249.8, "quote_volume": 254.45934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8880.4, "quote_volume": 695.33532, "trades": 8, "taker_buy_volume": 8880.4, "taker_buy_quote": 695.33532}, {"ts": 1767918420000, "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": 1767918480000, "open": 0.0784, "high": 0.0789, "low": 0.0784, "close": 0.0785, "volume": 58807.5, "quote_volume": 4624.46775, "trades": 46, "taker_buy_volume": 43762.0, "taker_buy_quote": 3441.39063}, {"ts": 1767918540000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2381.0, "quote_volume": 187.2496, "trades": 4, "taker_buy_volume": 1351.0, "taker_buy_quote": 106.1886}, {"ts": 1767918600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 4861.1, "quote_volume": 383.18952, "trades": 17, "taker_buy_volume": 2830.6, "taker_buy_quote": 223.03212}, {"ts": 1767918780000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 381.7, "quote_volume": 30.05888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3220.0, "quote_volume": 253.414, "trades": 4, "taker_buy_volume": 3220.0, "taker_buy_quote": 253.414}, {"ts": 1767919080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 124.0, "quote_volume": 9.7588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.9, "quote_volume": 15.04292, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.04292}, {"ts": 1767919380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.6, "quote_volume": 15.03834, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 15.03834}, {"ts": 1767919440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1220.4, "quote_volume": 96.4116, "trades": 4, "taker_buy_volume": 1220.4, "taker_buy_quote": 96.4116}, {"ts": 1767919560000, "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": 1767919620000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 8362.1, "quote_volume": 661.70252, "trades": 9, "taker_buy_volume": 5041.3, "taker_buy_quote": 399.02724}, {"ts": 1767919680000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2659.9, "quote_volume": 210.91108, "trades": 6, "taker_buy_volume": 189.9, "taker_buy_quote": 15.04008}, {"ts": 1767919740000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 17242.1, "quote_volume": 1364.10768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3295.1, "quote_volume": 260.3129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1220.3, "quote_volume": 96.28167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 5011.1, "quote_volume": 395.37581, "trades": 6, "taker_buy_volume": 3759.3, "taker_buy_quote": 296.73397}, {"ts": 1767920280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 306.0, "quote_volume": 24.1434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2464.0, "quote_volume": 194.78036, "trades": 4, "taker_buy_volume": 2464.0, "taker_buy_quote": 194.78036}, {"ts": 1767920640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 100.0, "quote_volume": 7.91, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.91}, {"ts": 1767920820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 222.6, "quote_volume": 17.5854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920880000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 500.6, "quote_volume": 39.5474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "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": 1767921000000, "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": 1767921060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 884.5, "quote_volume": 69.8755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921120000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1827.1, "quote_volume": 144.38325, "trades": 6, "taker_buy_volume": 1559.0, "taker_buy_quote": 123.20335}, {"ts": 1767921180000, "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": 1767921240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 62.9, "quote_volume": 4.97539, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 4.97539}, {"ts": 1767921300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921780000, "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": 1767921840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 7433.2, "quote_volume": 585.42156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922020000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 5474.6, "quote_volume": 430.83192, "trades": 6, "taker_buy_volume": 1644.0, "taker_buy_quote": 129.3637}, {"ts": 1767922080000, "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 9003.1, "quote_volume": 712.0956, "trades": 19, "taker_buy_volume": 9003.1, "taker_buy_quote": 712.0956}, {"ts": 1767922140000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 5147.1, "quote_volume": 408.41663, "trades": 11, "taker_buy_volume": 1601.0, "taker_buy_quote": 127.10031}, {"ts": 1767922200000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.3, "quote_volume": 15.01149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922320000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 15324.3, "quote_volume": 1212.17109, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 2201.0, "quote_volume": 173.59883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922500000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1018.0, "quote_volume": 80.30115, "trades": 2, "taker_buy_volume": 1018.0, "taker_buy_quote": 80.30115}, {"ts": 1767922560000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2595.2, "quote_volume": 204.26129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2166.9, "quote_volume": 170.31834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922680000, "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": 1767922740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 193.0, "quote_volume": 15.17, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.17}, {"ts": 1767922800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1221.1, "quote_volume": 96.10057, "trades": 2, "taker_buy_volume": 1221.1, "taker_buy_quote": 96.10057}, {"ts": 1767922980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1736.6, "quote_volume": 136.70858, "trades": 6, "taker_buy_volume": 190.9, "taker_buy_quote": 15.04292}, {"ts": 1767923400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3108.0, "quote_volume": 244.5996, "trades": 4, "taker_buy_volume": 3108.0, "taker_buy_quote": 244.5996}, {"ts": 1767923460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 799.9, "quote_volume": 62.79215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923640000, "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": 1767923700000, "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": 1767923760000, "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": 1767923820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1226.1, "quote_volume": 96.24885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7710.9, "quote_volume": 604.53456, "trades": 5, "taker_buy_volume": 4061.4, "taker_buy_quote": 318.41376}, {"ts": 1767923940000, "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": 1767924000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 119.2, "quote_volume": 9.3572, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 9.3572}, {"ts": 1767924060000, "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": 1767924120000, "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": 1767924180000, "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": 1767924240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1414.3, "quote_volume": 111.04185, "trades": 3, "taker_buy_volume": 1414.3, "taker_buy_quote": 111.04185}, {"ts": 1767924300000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12272.3, "quote_volume": 965.70817, "trades": 9, "taker_buy_volume": 12081.2, "taker_buy_quote": 950.6686}, {"ts": 1767924360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1221.1, "quote_volume": 96.10057, "trades": 2, "taker_buy_volume": 1221.1, "taker_buy_quote": 96.10057}, {"ts": 1767924420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.9, "quote_volume": 15.04292, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.04292}, {"ts": 1767924600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 995.9, "quote_volume": 78.57651, "trades": 2, "taker_buy_volume": 995.9, "taker_buy_quote": 78.57651}, {"ts": 1767924660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.4, "quote_volume": 15.02256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767925020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2736.4, "quote_volume": 215.90196, "trades": 5, "taker_buy_volume": 2470.0, "taker_buy_quote": 194.883}, {"ts": 1767925200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3443.3, "quote_volume": 271.49507, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.616}, {"ts": 1767925380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3253.5, "quote_volume": 256.0695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.5, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 15.0114}, {"ts": 1767926220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1220.7, "quote_volume": 96.19116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767926520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2067.7, "quote_volume": 162.93476, "trades": 3, "taker_buy_volume": 2067.7, "taker_buy_quote": 162.93476}, {"ts": 1767926760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 373.0, "quote_volume": 29.3924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 76.7, "quote_volume": 6.03629, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 6.03629}, {"ts": 1767927180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767927300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.9, "quote_volume": 15.04292, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.04292}, {"ts": 1767927600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 5316.0, "quote_volume": 418.38827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1287.8, "quote_volume": 101.34986, "trades": 3, "taker_buy_volume": 1287.8, "taker_buy_quote": 101.34986}, {"ts": 1767927840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927900000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 326.0, "quote_volume": 25.70234, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 25.70234}, {"ts": 1767927960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.7, "quote_volume": 15.04623, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.04623}, {"ts": 1767928260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 637.2, "quote_volume": 50.3388, "trades": 2, "taker_buy_volume": 637.2, "taker_buy_quote": 50.3388}, {"ts": 1767928560000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 665.4, "quote_volume": 52.68066, "trades": 2, "taker_buy_volume": 665.4, "taker_buy_quote": 52.68066}, {"ts": 1767928620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 190.0, "quote_volume": 15.048, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 15.048}, {"ts": 1767928680000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 4232.9, "quote_volume": 335.47788, "trades": 7, "taker_buy_volume": 4232.9, "taker_buy_quote": 335.47788}, {"ts": 1767928740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928800000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 456.0, "quote_volume": 36.18743, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 36.18743}, {"ts": 1767928860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4136.1, "quote_volume": 327.99273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928980000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 289.0, "quote_volume": 22.92767, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 22.92767}, {"ts": 1767929040000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 379.1, "quote_volume": 30.04367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1209.0, "quote_volume": 95.6319, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 95.6319}, {"ts": 1767929400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1219.9, "quote_volume": 96.61608, "trades": 2, "taker_buy_volume": 1219.9, "taker_buy_quote": 96.61608}, {"ts": 1767929460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1629.7, "quote_volume": 129.23521, "trades": 3, "taker_buy_volume": 1629.7, "taker_buy_quote": 129.23521}, {"ts": 1767929580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 240.0, "quote_volume": 19.056, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 19.056}, {"ts": 1767929640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.5, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0463}, {"ts": 1767929760000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 78068.2, "quote_volume": 6211.529, "trades": 14, "taker_buy_volume": 76997.2, "taker_buy_quote": 6126.2774}, {"ts": 1767929820000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 10887.0, "quote_volume": 866.6296, "trades": 6, "taker_buy_volume": 244.0, "taker_buy_quote": 19.4468}, {"ts": 1767929880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 85.4, "quote_volume": 6.7893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2697.0, "quote_volume": 214.8479, "trades": 3, "taker_buy_volume": 2697.0, "taker_buy_quote": 214.8479}, {"ts": 1767930000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 789.0, "quote_volume": 62.8833, "trades": 2, "taker_buy_volume": 789.0, "taker_buy_quote": 62.8833}, {"ts": 1767930120000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6010.3, "quote_volume": 479.35581, "trades": 8, "taker_buy_volume": 3349.0, "taker_buy_quote": 267.2502}, {"ts": 1767930180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5997.3, "quote_volume": 478.70414, "trades": 22, "taker_buy_volume": 3075.5, "taker_buy_quote": 245.5445}, {"ts": 1767930300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1725.4, "quote_volume": 137.68692, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 15.01836}, {"ts": 1767930420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2598.3, "quote_volume": 207.60417, "trades": 6, "taker_buy_volume": 188.1, "taker_buy_quote": 15.02919}, {"ts": 1767930480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 375.0, "quote_volume": 29.9625, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 29.9625}, {"ts": 1767930540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930600000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 10840.2, "quote_volume": 867.19719, "trades": 9, "taker_buy_volume": 9009.9, "taker_buy_quote": 720.77319}, {"ts": 1767930660000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2130.6, "quote_volume": 170.42912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 9656.2, "quote_volume": 771.57068, "trades": 8, "taker_buy_volume": 9656.2, "taker_buy_quote": 771.57068}, {"ts": 1767930780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 402.1, "quote_volume": 32.168, "trades": 2, "taker_buy_volume": 402.1, "taker_buy_quote": 32.168}, {"ts": 1767930840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 250.0, "quote_volume": 20.025, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 20.025}, {"ts": 1767930900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1141.1, "quote_volume": 91.40211, "trades": 4, "taker_buy_volume": 309.4, "taker_buy_quote": 24.78294}, {"ts": 1767930960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1166.6, "quote_volume": 93.56132, "trades": 1, "taker_buy_volume": 1166.6, "taker_buy_quote": 93.56132}, {"ts": 1767931140000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2085.5, "quote_volume": 166.85876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 246.2, "quote_volume": 19.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931260000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 344.5, "quote_volume": 27.5882, "trades": 4, "taker_buy_volume": 282.0, "taker_buy_quote": 22.5882}, {"ts": 1767931320000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8060.3, "quote_volume": 645.64748, "trades": 12, "taker_buy_volume": 6689.5, "taker_buy_quote": 535.8464}, {"ts": 1767931380000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 3339.1, "quote_volume": 267.84382, "trades": 8, "taker_buy_volume": 617.5, "taker_buy_quote": 49.5715}, {"ts": 1767931440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 342.6, "quote_volume": 27.47652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1525.0, "quote_volume": 122.305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931860000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 3558.0, "quote_volume": 285.37777, "trades": 11, "taker_buy_volume": 2688.9, "taker_buy_quote": 215.67595}, {"ts": 1767931920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 360.0, "quote_volume": 28.908, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 28.908}, {"ts": 1767931980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4190.2, "quote_volume": 336.47306, "trades": 10, "taker_buy_volume": 1555.7, "taker_buy_quote": 124.92271}, {"ts": 1767932040000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 6788.9, "quote_volume": 543.70977, "trades": 13, "taker_buy_volume": 4580.8, "taker_buy_quote": 366.92208}, {"ts": 1767932220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3660.4, "quote_volume": 293.56408, "trades": 8, "taker_buy_volume": 3400.7, "taker_buy_quote": 272.73614}, {"ts": 1767932400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 82.1, "quote_volume": 6.58442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932760000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 374.7, "quote_volume": 30.03219, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 15.01875}, {"ts": 1767932820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 66.0, "quote_volume": 5.2866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1569.4, "quote_volume": 125.53321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4150.9, "quote_volume": 331.65691, "trades": 4, "taker_buy_volume": 4150.9, "taker_buy_quote": 331.65691}, {"ts": 1767933480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 1503.3, "quote_volume": 120.26928, "trades": 5, "taker_buy_volume": 872.1, "taker_buy_quote": 69.8364}, {"ts": 1767933660000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6113.3, "quote_volume": 488.6081, "trades": 12, "taker_buy_volume": 79.0, "taker_buy_quote": 6.32}, {"ts": 1767933720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5251.5, "quote_volume": 419.59485, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 11490.3, "quote_volume": 916.92594, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 4260.5, "quote_volume": 339.39899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2900.8, "quote_volume": 230.6136, "trades": 4, "taker_buy_volume": 2711.9, "taker_buy_quote": 215.59605}, {"ts": 1767934200000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 817.7, "quote_volume": 65.01972, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 10.00572}, {"ts": 1767934260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1219.0, "quote_volume": 97.0324, "trades": 2, "taker_buy_volume": 1219.0, "taker_buy_quote": 97.0324}, {"ts": 1767934380000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.8, "quote_volume": 15.04736, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 15.04736}, {"ts": 1767934500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 188.5, "quote_volume": 15.0423, "trades": 1, "taker_buy_volume": 188.5, "taker_buy_quote": 15.0423}, {"ts": 1767934680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1529.0, "quote_volume": 121.88013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3218.2, "quote_volume": 256.81236, "trades": 3, "taker_buy_volume": 3218.2, "taker_buy_quote": 256.81236}, {"ts": 1767934980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 188.3, "quote_volume": 15.04517, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 15.04517}, {"ts": 1767935040000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1218.1, "quote_volume": 97.42919, "trades": 3, "taker_buy_volume": 188.1, "taker_buy_quote": 15.048}, {"ts": 1767935100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1627.9, "quote_volume": 130.06921, "trades": 2, "taker_buy_volume": 1627.9, "taker_buy_quote": 130.06921}, {"ts": 1767935160000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2999.7, "quote_volume": 239.58295, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 12270.2, "quote_volume": 976.8674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935700000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935760000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1673.5, "quote_volume": 133.2106, "trades": 4, "taker_buy_volume": 1673.5, "taker_buy_quote": 133.2106}, {"ts": 1767935940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.8, "quote_volume": 15.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.8, "quote_volume": 15.02848, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 15.02848}, {"ts": 1767936060000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1218.8, "quote_volume": 97.01648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 7171.7, "quote_volume": 570.15015, "trades": 6, "taker_buy_volume": 3758.1, "taker_buy_quote": 298.76895}, {"ts": 1767936180000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 4988.9, "quote_volume": 396.86135, "trades": 10, "taker_buy_volume": 3657.1, "taker_buy_quote": 290.86135}, {"ts": 1767936240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2060.2, "quote_volume": 163.99192, "trades": 5, "taker_buy_volume": 189.0, "taker_buy_quote": 15.0444}, {"ts": 1767936360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936720000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.9, "quote_volume": 15.01755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.1, "quote_volume": 15.01454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.1, "quote_volume": 15.01454, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 15.01454}, {"ts": 1767937260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1219.1, "quote_volume": 96.79654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.4, "quote_volume": 15.01942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6346.6, "quote_volume": 502.65072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 56203.0, "quote_volume": 4440.3217, "trades": 25, "taker_buy_volume": 2181.4, "taker_buy_quote": 172.11246}, {"ts": 1767937920000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 20365.0, "quote_volume": 1608.39097, "trades": 14, "taker_buy_volume": 20365.0, "taker_buy_quote": 1608.39097}, {"ts": 1767937980000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 8548.6, "quote_volume": 674.98454, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1339.3, "quote_volume": 105.79278, "trades": 3, "taker_buy_volume": 1220.1, "taker_buy_quote": 96.3879}, {"ts": 1767938400000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 6421.7, "quote_volume": 506.93815, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938460000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 288.1, "quote_volume": 22.7697, "trades": 2, "taker_buy_volume": 288.1, "taker_buy_quote": 22.7697}, {"ts": 1767938520000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 891.0, "quote_volume": 70.51168, "trades": 4, "taker_buy_volume": 891.0, "taker_buy_quote": 70.51168}, {"ts": 1767938580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1214.2, "quote_volume": 96.16464, "trades": 4, "taker_buy_volume": 1214.2, "taker_buy_quote": 96.16464}, {"ts": 1767938640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1793.8, "quote_volume": 142.24834, "trades": 4, "taker_buy_volume": 1034.3, "taker_buy_quote": 82.01999}, {"ts": 1767938820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 90.1, "quote_volume": 7.14493, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 7.14493}, {"ts": 1767939060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1490.1, "quote_volume": 118.01592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 449.6, "quote_volume": 35.63432, "trades": 3, "taker_buy_volume": 449.6, "taker_buy_quote": 35.63432}, {"ts": 1767939420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939480000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2362.2, "quote_volume": 186.86899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 78.4, "quote_volume": 6.20144, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 6.20144}, {"ts": 1767939600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 64.8, "quote_volume": 5.12568, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 5.12568}, {"ts": 1767939660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 75.2, "quote_volume": 5.94832, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 5.94832}, {"ts": 1767939780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 947.4, "quote_volume": 74.8446, "trades": 2, "taker_buy_volume": 947.4, "taker_buy_quote": 74.8446}, {"ts": 1767939960000, "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": 1767940020000, "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": 1767940080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "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": 1767940200000, "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": 1767940260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 15.0179}, {"ts": 1767940320000, "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": 1767940380000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1544.0, "quote_volume": 122.1438, "trades": 5, "taker_buy_volume": 324.2, "taker_buy_quote": 25.65762}, {"ts": 1767940440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2834.0, "quote_volume": 224.1694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1629.9, "quote_volume": 128.92509, "trades": 2, "taker_buy_volume": 1629.9, "taker_buy_quote": 128.92509}, {"ts": 1767940800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1220.0, "quote_volume": 96.624, "trades": 3, "taker_buy_volume": 1220.0, "taker_buy_quote": 96.624}, {"ts": 1767941100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.7, "quote_volume": 15.04321, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 15.04321}, {"ts": 1767941280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 379.0, "quote_volume": 30.0547, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.02735}, {"ts": 1767941340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941400000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2769.6, "quote_volume": 219.90624, "trades": 4, "taker_buy_volume": 2769.6, "taker_buy_quote": 219.90624}, {"ts": 1767941460000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1219.3, "quote_volume": 96.81242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 135.1, "quote_volume": 10.72694, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 10.72694}, {"ts": 1767941580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 54.0, "quote_volume": 4.2876, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 4.2876}, {"ts": 1767941760000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3311.2, "quote_volume": 262.90928, "trades": 4, "taker_buy_volume": 189.1, "taker_buy_quote": 15.01454}, {"ts": 1767942120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.1, "quote_volume": 15.01454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3122.1, "quote_volume": 247.89474, "trades": 3, "taker_buy_volume": 3122.1, "taker_buy_quote": 247.89474}, {"ts": 1767942240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942300000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 6599.0, "quote_volume": 525.06292, "trades": 9, "taker_buy_volume": 6599.0, "taker_buy_quote": 525.06292}, {"ts": 1767942360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1030.0, "quote_volume": 81.988, "trades": 2, "taker_buy_volume": 841.0, "taker_buy_quote": 66.9436}, {"ts": 1767942420000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 29296.4, "quote_volume": 2328.16935, "trades": 19, "taker_buy_volume": 8568.9, "taker_buy_quote": 680.64073}, {"ts": 1767942480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2658.9, "quote_volume": 211.38255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1218.9, "quote_volume": 96.90255, "trades": 2, "taker_buy_volume": 1218.9, "taker_buy_quote": 96.90255}, {"ts": 1767943020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 136.0, "quote_volume": 10.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 189.0, "quote_volume": 15.0255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943260000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 191.0, "quote_volume": 15.16521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4152.1, "quote_volume": 329.67674, "trades": 4, "taker_buy_volume": 4152.1, "taker_buy_quote": 329.67674}, {"ts": 1767943380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1682.3, "quote_volume": 133.74285, "trades": 2, "taker_buy_volume": 1682.3, "taker_buy_quote": 133.74285}, {"ts": 1767943440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2007.7, "quote_volume": 159.61215, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 30.10665}, {"ts": 1767943860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 143.0, "quote_volume": 11.3685, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 11.3685}, {"ts": 1767943980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1219.0, "quote_volume": 96.9105, "trades": 3, "taker_buy_volume": 45.9, "taker_buy_quote": 3.64905}, {"ts": 1767944040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944160000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 5994.2, "quote_volume": 477.27034, "trades": 7, "taker_buy_volume": 5994.2, "taker_buy_quote": 477.27034}, {"ts": 1767944340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 438.8, "quote_volume": 34.92848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 377.6, "quote_volume": 30.03807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944820000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 253.6, "quote_volume": 20.1612, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 20.1612}, {"ts": 1767944880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 189.0, "quote_volume": 15.0255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 75.4, "quote_volume": 5.9943, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 5.9943}, {"ts": 1767945060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945120000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 145.9, "quote_volume": 11.59245, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 6.35205}, {"ts": 1767945180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 117.0, "quote_volume": 9.3015, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 9.3015}, {"ts": 1767945240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 193.7, "quote_volume": 15.37272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 7962.1, "quote_volume": 631.39453, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945600000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4295.8, "quote_volume": 340.71991, "trades": 11, "taker_buy_volume": 629.7, "taker_buy_quote": 49.99818}, {"ts": 1767945660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4383.7, "quote_volume": 347.62741, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1219.6, "quote_volume": 96.59232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945840000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 10758.4, "quote_volume": 850.26408, "trades": 13, "taker_buy_volume": 5334.5, "taker_buy_quote": 421.4255}, {"ts": 1767945900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 6880.7, "quote_volume": 543.5753, "trades": 8, "taker_buy_volume": 6690.6, "taker_buy_quote": 528.5574}, {"ts": 1767945960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2486.8, "quote_volume": 196.4572, "trades": 3, "taker_buy_volume": 2486.8, "taker_buy_quote": 196.4572}, {"ts": 1767946080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 115.8, "quote_volume": 9.1482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946140000, "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": 1767946200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1683.0, "quote_volume": 133.1253, "trades": 2, "taker_buy_volume": 1683.0, "taker_buy_quote": 133.1253}, {"ts": 1767946260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 190.0, "quote_volume": 15.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 341.8, "quote_volume": 27.03638, "trades": 2, "taker_buy_volume": 341.8, "taker_buy_quote": 27.03638}, {"ts": 1767946680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 379.8, "quote_volume": 30.04218, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 15.01318}, {"ts": 1767946740000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 505.7, "quote_volume": 40.05144, "trades": 2, "taker_buy_volume": 505.7, "taker_buy_quote": 40.05144}, {"ts": 1767946800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 279.8, "quote_volume": 22.16016, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 7.13592}, {"ts": 1767946920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3029.4, "quote_volume": 239.92848, "trades": 7, "taker_buy_volume": 379.3, "taker_buy_quote": 30.04056}, {"ts": 1767946980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.7, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947460000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 6024.4, "quote_volume": 475.87417, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1425.6, "quote_volume": 112.32799, "trades": 5, "taker_buy_volume": 1142.1, "taker_buy_quote": 89.99748}, {"ts": 1767947580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 546.6, "quote_volume": 43.07208, "trades": 3, "taker_buy_volume": 546.6, "taker_buy_quote": 43.07208}, {"ts": 1767947640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4086.2, "quote_volume": 321.99256, "trades": 6, "taker_buy_volume": 1426.2, "taker_buy_quote": 112.38456}, {"ts": 1767947700000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1659.4, "quote_volume": 130.78554, "trades": 4, "taker_buy_volume": 438.8, "taker_buy_quote": 34.60226}, {"ts": 1767947760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2852.3, "quote_volume": 224.601, "trades": 8, "taker_buy_volume": 1250.0, "taker_buy_quote": 98.48092}, {"ts": 1767947880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1319.1, "quote_volume": 103.68126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 382.6, "quote_volume": 30.0341, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767948240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5540.7, "quote_volume": 434.39088, "trades": 10, "taker_buy_volume": 2692.6, "taker_buy_quote": 211.09984}, {"ts": 1767948300000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 5080.7, "quote_volume": 398.1984, "trades": 11, "taker_buy_volume": 2526.9, "taker_buy_quote": 198.10896}, {"ts": 1767948360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3041.2, "quote_volume": 238.12596, "trades": 4, "taker_buy_volume": 2849.4, "taker_buy_quote": 223.10802}, {"ts": 1767948420000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 117049.1, "quote_volume": 9151.08207, "trades": 20, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1767948480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8107.8, "quote_volume": 632.4084, "trades": 8, "taker_buy_volume": 2530.3, "taker_buy_quote": 197.3634}, {"ts": 1767948540000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 44419.2, "quote_volume": 3458.99211, "trades": 27, "taker_buy_volume": 34113.9, "taker_buy_quote": 2657.20121}, {"ts": 1767948600000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 11048.5, "quote_volume": 859.93229, "trades": 17, "taker_buy_volume": 5757.9, "taker_buy_quote": 448.41825}, {"ts": 1767948660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4419.8, "quote_volume": 344.30242, "trades": 7, "taker_buy_volume": 2715.8, "taker_buy_quote": 211.56082}, {"ts": 1767948720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1415.6, "quote_volume": 110.27524, "trades": 3, "taker_buy_volume": 1222.8, "taker_buy_quote": 95.25612}, {"ts": 1767948780000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1605.8, "quote_volume": 124.95052, "trades": 5, "taker_buy_volume": 1412.8, "taker_buy_quote": 109.93512}, {"ts": 1767948840000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 327.7, "quote_volume": 25.51435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1415.8, "quote_volume": 110.29082, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 15.02691}, {"ts": 1767948960000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 398.9, "quote_volume": 31.0936, "trades": 3, "taker_buy_volume": 398.9, "taker_buy_quote": 31.0936}, {"ts": 1767949020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 894.6, "quote_volume": 69.86826, "trades": 4, "taker_buy_volume": 701.9, "taker_buy_quote": 54.81839}, {"ts": 1767949080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 701.4, "quote_volume": 54.81461, "trades": 5, "taker_buy_volume": 701.4, "taker_buy_quote": 54.81461}, {"ts": 1767949140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1222.4, "quote_volume": 95.71392, "trades": 2, "taker_buy_volume": 1222.4, "taker_buy_quote": 95.71392}, {"ts": 1767949200000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 2210.9, "quote_volume": 173.32916, "trades": 5, "taker_buy_volume": 1581.9, "taker_buy_quote": 124.07846}, {"ts": 1767949260000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 701.9, "quote_volume": 55.15656, "trades": 4, "taker_buy_volume": 382.9, "taker_buy_quote": 30.09594}, {"ts": 1767949320000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 3317.0, "quote_volume": 260.55836, "trades": 10, "taker_buy_volume": 388.4, "taker_buy_quote": 30.52882}, {"ts": 1767949380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1667.5, "quote_volume": 130.89875, "trades": 5, "taker_buy_volume": 382.6, "taker_buy_quote": 30.0341}, {"ts": 1767949440000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 3783.5, "quote_volume": 297.46681, "trades": 8, "taker_buy_volume": 3592.2, "taker_buy_quote": 282.44976}, {"ts": 1767949500000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 3628.2, "quote_volume": 284.77165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1221.3, "quote_volume": 95.87205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2729.3, "quote_volume": 214.25005, "trades": 5, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767949680000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1555.8, "quote_volume": 122.15898, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 15.02832}, {"ts": 1767949740000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 4216.1, "quote_volume": 331.91868, "trades": 10, "taker_buy_volume": 2947.1, "taker_buy_quote": 232.17528}, {"ts": 1767949800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 760.5, "quote_volume": 59.9274, "trades": 4, "taker_buy_volume": 760.5, "taker_buy_quote": 59.9274}, {"ts": 1767949860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2027.0, "quote_volume": 159.5249, "trades": 4, "taker_buy_volume": 1630.8, "taker_buy_quote": 128.34396}, {"ts": 1767950040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1333.2, "quote_volume": 104.92284, "trades": 4, "taker_buy_volume": 381.6, "taker_buy_quote": 30.03192}, {"ts": 1767950100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1290.8, "quote_volume": 101.58596, "trades": 3, "taker_buy_volume": 1100.0, "taker_buy_quote": 86.57}, {"ts": 1767950160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 381.8, "quote_volume": 30.04766, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767950220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950280000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 10196.9, "quote_volume": 803.59174, "trades": 3, "taker_buy_volume": 10196.9, "taker_buy_quote": 803.59174}, {"ts": 1767950340000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1753.2, "quote_volume": 138.48373, "trades": 5, "taker_buy_volume": 1753.2, "taker_buy_quote": 138.48373}, {"ts": 1767950400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 92.3, "quote_volume": 7.2917, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 7.2917}, {"ts": 1767950460000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.7, "quote_volume": 15.0653, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.0653}, {"ts": 1767950520000, "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": 1767950580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 240.0, "quote_volume": 18.984, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 18.984}, {"ts": 1767950640000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 14527.0, "quote_volume": 1149.6617, "trades": 10, "taker_buy_volume": 14527.0, "taker_buy_quote": 1149.6617}, {"ts": 1767950700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2538.1, "quote_volume": 201.01752, "trades": 6, "taker_buy_volume": 1315.6, "taker_buy_quote": 104.19552}, {"ts": 1767950760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 190.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 15.048}, {"ts": 1767950820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 467.4, "quote_volume": 37.06482, "trades": 1, "taker_buy_volume": 467.4, "taker_buy_quote": 37.06482}, {"ts": 1767950880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1317.0, "quote_volume": 104.4621, "trades": 3, "taker_buy_volume": 1317.0, "taker_buy_quote": 104.4621}, {"ts": 1767951000000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 255.5, "quote_volume": 20.2801, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0463}, {"ts": 1767951060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4752.9, "quote_volume": 377.85555, "trades": 2, "taker_buy_volume": 4752.9, "taker_buy_quote": 377.85555}, {"ts": 1767951180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 2402.0, "quote_volume": 191.33492, "trades": 5, "taker_buy_volume": 2402.0, "taker_buy_quote": 191.33492}, {"ts": 1767951420000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 6590.1, "quote_volume": 526.51011, "trades": 11, "taker_buy_volume": 4592.3, "taker_buy_quote": 366.88589}, {"ts": 1767951480000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 427.9, "quote_volume": 34.21321, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 19.2}, {"ts": 1767951540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951660000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 8252.9, "quote_volume": 658.71188, "trades": 13, "taker_buy_volume": 1622.4, "taker_buy_quote": 129.504}, {"ts": 1767951720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10807.3, "quote_volume": 861.34181, "trades": 12, "taker_buy_volume": 9561.9, "taker_buy_quote": 762.08343}, {"ts": 1767951780000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 2531.9, "quote_volume": 201.7071, "trades": 8, "taker_buy_volume": 152.2, "taker_buy_quote": 12.14556}, {"ts": 1767951840000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 31044.2, "quote_volume": 2471.664, "trades": 20, "taker_buy_volume": 17684.6, "taker_buy_quote": 1408.23984}, {"ts": 1767951900000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 30476.1, "quote_volume": 2418.69604, "trades": 92, "taker_buy_volume": 292.4, "taker_buy_quote": 23.2458}, {"ts": 1767951960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 133.6, "quote_volume": 10.59448, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 10.59448}, {"ts": 1767952020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.4, "quote_volume": 15.01942, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 15.01942}, {"ts": 1767952080000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.5, "quote_volume": 15.02735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 473.3, "quote_volume": 37.50896, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 18.7148}, {"ts": 1767952260000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 19631.5, "quote_volume": 1554.63147, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4406.6, "quote_volume": 349.00272, "trades": 6, "taker_buy_volume": 4406.6, "taker_buy_quote": 349.00272}, {"ts": 1767952380000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952740000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2956.8, "quote_volume": 234.17856, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952860000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 12960.7, "quote_volume": 1025.96143, "trades": 31, "taker_buy_volume": 2102.1, "taker_buy_quote": 166.27611}, {"ts": 1767952920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3524.7, "quote_volume": 279.15624, "trades": 3, "taker_buy_volume": 3524.7, "taker_buy_quote": 279.15624}, {"ts": 1767952980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953040000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 195.0, "quote_volume": 15.424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 5987.3, "quote_volume": 473.59543, "trades": 6, "taker_buy_volume": 5987.3, "taker_buy_quote": 473.59543}, {"ts": 1767953160000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953220000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1289.0, "quote_volume": 101.953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953280000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2829.0, "quote_volume": 223.22711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953400000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 24407.4, "quote_volume": 1929.08637, "trades": 23, "taker_buy_volume": 21966.6, "taker_buy_quote": 1736.26315}, {"ts": 1767953460000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1299.5, "quote_volume": 102.79045, "trades": 3, "taker_buy_volume": 1299.5, "taker_buy_quote": 102.79045}, {"ts": 1767953520000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2576.7, "quote_volume": 203.93897, "trades": 5, "taker_buy_volume": 1546.7, "taker_buy_quote": 122.36297}, {"ts": 1767953580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 190.0, "quote_volume": 15.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953700000, "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": 1767953760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 984.4, "quote_volume": 77.7676, "trades": 1, "taker_buy_volume": 984.4, "taker_buy_quote": 77.7676}, {"ts": 1767953820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1683.1, "quote_volume": 132.9649, "trades": 3, "taker_buy_volume": 1683.1, "taker_buy_quote": 132.9649}, {"ts": 1767953880000, "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": 1767953940000, "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": 1767954000000, "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": 1767954060000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 380.5, "quote_volume": 30.04047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2989.4, "quote_volume": 235.99427, "trades": 3, "taker_buy_volume": 2989.4, "taker_buy_quote": 235.99427}, {"ts": 1767954180000, "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": 1767954240000, "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": 1767954300000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5366.0, "quote_volume": 422.96284, "trades": 7, "taker_buy_volume": 990.3, "taker_buy_quote": 78.03564}, {"ts": 1767954360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 256.8, "quote_volume": 20.20356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954660000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 506.8, "quote_volume": 39.91676, "trades": 2, "taker_buy_volume": 506.8, "taker_buy_quote": 39.91676}, {"ts": 1767954720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954780000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 77528.0, "quote_volume": 6102.16553, "trades": 20, "taker_buy_volume": 55971.7, "taker_buy_quote": 4405.11395}, {"ts": 1767954840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8949.8, "quote_volume": 705.24424, "trades": 9, "taker_buy_volume": 3768.6, "taker_buy_quote": 296.96568}, {"ts": 1767954900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 77.9, "quote_volume": 6.13073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 198.0, "quote_volume": 15.5958, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 10.4016}, {"ts": 1767955260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 360.0, "quote_volume": 28.368, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 28.368}, {"ts": 1767955560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 413.0, "quote_volume": 32.5444, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 32.5444}, {"ts": 1767955620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 380.3, "quote_volume": 30.00567, "trades": 1, "taker_buy_volume": 380.3, "taker_buy_quote": 30.00567}, {"ts": 1767955680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 127.0, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 10.0203}, {"ts": 1767956100000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1358.0, "quote_volume": 107.17263, "trades": 5, "taker_buy_volume": 1358.0, "taker_buy_quote": 107.17263}, {"ts": 1767956160000, "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": 1767956220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 245.0, "quote_volume": 19.355, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 19.355}, {"ts": 1767956280000, "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": 1767956340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 556.9, "quote_volume": 43.93941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956460000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 8102.1, "quote_volume": 640.33808, "trades": 11, "taker_buy_volume": 3170.0, "taker_buy_quote": 250.70218}, {"ts": 1767956520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 198.0, "quote_volume": 15.6618, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.6618}, {"ts": 1767956580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1266.2, "quote_volume": 100.15642, "trades": 2, "taker_buy_volume": 1266.2, "taker_buy_quote": 100.15642}, {"ts": 1767956640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 66.0, "quote_volume": 5.2206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 380.1, "quote_volume": 30.0469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1367.0, "quote_volume": 107.99799, "trades": 5, "taker_buy_volume": 1367.0, "taker_buy_quote": 107.99799}, {"ts": 1767957000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3010.3, "quote_volume": 237.8137, "trades": 7, "taker_buy_volume": 2380.2, "taker_buy_quote": 188.0358}, {"ts": 1767957120000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 380.4, "quote_volume": 30.03257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1030.0, "quote_volume": 81.267, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767957360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 86.2, "quote_volume": 6.80118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2574.7, "quote_volume": 203.14383, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767957540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957600000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 270.4, "quote_volume": 21.32656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 79.8, "quote_volume": 6.29622, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 6.29622}, {"ts": 1767957720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767957780000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 370.0, "quote_volume": 29.19304, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 7.11}, {"ts": 1767957840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2660.3, "quote_volume": 209.89767, "trades": 3, "taker_buy_volume": 2660.3, "taker_buy_quote": 209.89767}, {"ts": 1767958080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 381.0, "quote_volume": 30.04184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 230.7, "quote_volume": 18.17916, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 18.17916}, {"ts": 1767958920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 66.0, "quote_volume": 5.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 139.9, "quote_volume": 11.02412, "trades": 1, "taker_buy_volume": 139.9, "taker_buy_quote": 11.02412}, {"ts": 1767959100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2713.6, "quote_volume": 213.83168, "trades": 3, "taker_buy_volume": 2713.6, "taker_buy_quote": 213.83168}, {"ts": 1767959160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 381.5, "quote_volume": 30.04312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3847.3, "quote_volume": 302.78251, "trades": 3, "taker_buy_volume": 3847.3, "taker_buy_quote": 302.78251}, {"ts": 1767959340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767959400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1683.9, "quote_volume": 132.69132, "trades": 2, "taker_buy_volume": 1683.9, "taker_buy_quote": 132.69132}, {"ts": 1767959460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.7, "quote_volume": 15.02716, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.02716}, {"ts": 1767959580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3483.0, "quote_volume": 274.4604, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 909.2, "quote_volume": 71.55404, "trades": 1, "taker_buy_volume": 909.2, "taker_buy_quote": 71.55404}, {"ts": 1767959880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2713.5, "quote_volume": 213.55245, "trades": 3, "taker_buy_volume": 2713.5, "taker_buy_quote": 213.55245}, {"ts": 1767959940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1725.9, "quote_volume": 135.80444, "trades": 4, "taker_buy_volume": 1487.0, "taker_buy_quote": 117.0269}, {"ts": 1767960060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 256.9, "quote_volume": 20.24372, "trades": 2, "taker_buy_volume": 256.9, "taker_buy_quote": 20.24372}, {"ts": 1767960420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 63.4, "quote_volume": 4.99592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 2687.3, "quote_volume": 211.36932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "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": 1767960600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1983.8, "quote_volume": 155.92668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960660000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5211.1, "quote_volume": 409.42403, "trades": 5, "taker_buy_volume": 5211.1, "taker_buy_quote": 409.42403}, {"ts": 1767960720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4977.8, "quote_volume": 390.7573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "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": 1767960840000, "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": 1767960900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2032.8, "quote_volume": 159.16824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 649.7, "quote_volume": 50.80654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961080000, "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": 1767961140000, "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": 1767961200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3125.0, "quote_volume": 244.98082, "trades": 4, "taker_buy_volume": 3125.0, "taker_buy_quote": 244.98082}, {"ts": 1767961260000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4112.8, "quote_volume": 321.90633, "trades": 20, "taker_buy_volume": 1221.8, "taker_buy_quote": 95.66694}, {"ts": 1767961320000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 16662.2, "quote_volume": 1301.60362, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961380000, "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": 1767961440000, "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": 1767961500000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3692.3, "quote_volume": 288.98489, "trades": 8, "taker_buy_volume": 3692.3, "taker_buy_quote": 288.98489}, {"ts": 1767961560000, "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": 1767961620000, "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": 1767961680000, "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": 1767961740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 66.0, "quote_volume": 5.1678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 132.1, "quote_volume": 10.35664, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 10.35664}, {"ts": 1767961860000, "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": 1767961920000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2853.9, "quote_volume": 223.19417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1008.9, "quote_volume": 79.03772, "trades": 5, "taker_buy_volume": 600.3, "taker_buy_quote": 47.04434}, {"ts": 1767962040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1767962100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "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": 1767962220000, "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": 1767962280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5307.2, "quote_volume": 416.08448, "trades": 9, "taker_buy_volume": 5025.0, "taker_buy_quote": 393.96}, {"ts": 1767962340000, "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": 1767962400000, "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": 1767962460000, "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": 1767962520000, "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": 1767962580000, "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": 1767962640000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1581.2, "quote_volume": 123.8139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5475.2, "quote_volume": 428.70816, "trades": 6, "taker_buy_volume": 1631.8, "taker_buy_quote": 127.76994}, {"ts": 1767962760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.7, "quote_volume": 30.04371, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1767962820000, "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": 1767962880000, "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": 1767962940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 14035.4, "quote_volume": 1100.63752, "trades": 14, "taker_buy_volume": 7094.2, "taker_buy_quote": 556.44744}, {"ts": 1767963000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.02144}, {"ts": 1767963060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1631.6, "quote_volume": 127.91744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963120000, "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": 1767963180000, "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": 1767963240000, "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": 1767963300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 384.6, "quote_volume": 30.15264, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 30.15264}, {"ts": 1767963360000, "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": 1767963420000, "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": 1767963480000, "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": 1767963540000, "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": 1767963600000, "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": 1767963660000, "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": 1767963720000, "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": 1767963780000, "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": 1767963840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963900000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1352.7, "quote_volume": 106.1678, "trades": 4, "taker_buy_volume": 1352.7, "taker_buy_quote": 106.1678}, {"ts": 1767963960000, "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": 1767964020000, "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": 1767964080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4748.4, "quote_volume": 372.54073, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "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": 1767964200000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 4430.1, "quote_volume": 347.97866, "trades": 7, "taker_buy_volume": 3195.1, "taker_buy_quote": 250.90766}, {"ts": 1767964260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.4, "quote_volume": 15.04404, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 15.04404}, {"ts": 1767964320000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 18921.3, "quote_volume": 1490.86312, "trades": 12, "taker_buy_volume": 18855.3, "taker_buy_quote": 1485.67552}, {"ts": 1767964380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.9, "quote_volume": 15.04292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 681.1, "quote_volume": 53.60257, "trades": 4, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767964500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 390.2, "quote_volume": 30.74776, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 30.74776}, {"ts": 1767964620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767964800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964980000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 570.9, "quote_volume": 44.96784, "trades": 3, "taker_buy_volume": 380.1, "taker_buy_quote": 29.95188}, {"ts": 1767965040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1821.7, "quote_volume": 143.36779, "trades": 3, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767965160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 381.8, "quote_volume": 30.04766, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 15.02383}, {"ts": 1767965280000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2498.0, "quote_volume": 196.82331, "trades": 4, "taker_buy_volume": 2498.0, "taker_buy_quote": 196.82331}, {"ts": 1767965340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965400000, "open": 0.0788, "high": 0.0794, "low": 0.0788, "close": 0.0791, "volume": 59316.5, "quote_volume": 4694.35743, "trades": 62, "taker_buy_volume": 23379.3, "taker_buy_quote": 1845.94836}, {"ts": 1767965460000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2171.6, "quote_volume": 171.35826, "trades": 7, "taker_buy_volume": 1600.8, "taker_buy_quote": 126.30312}, {"ts": 1767965520000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 746.8, "quote_volume": 58.97817, "trades": 5, "taker_buy_volume": 556.5, "taker_buy_quote": 43.9635}, {"ts": 1767965580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 381.3, "quote_volume": 30.02736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965640000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4073.5, "quote_volume": 320.74752, "trades": 5, "taker_buy_volume": 2633.5, "taker_buy_quote": 207.27552}, {"ts": 1767965700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.7, "quote_volume": 15.04623, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.04623}, {"ts": 1767965760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.4, "quote_volume": 15.0416, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 15.0416}, {"ts": 1767965820000, "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": 1767965880000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 380.6, "quote_volume": 30.02934, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767966000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3279.2, "quote_volume": 258.72888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966180000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 559.7, "quote_volume": 44.15043, "trades": 4, "taker_buy_volume": 270.3, "taker_buy_quote": 21.32667}, {"ts": 1767966240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 66.0, "quote_volume": 5.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6915.9, "quote_volume": 544.97292, "trades": 6, "taker_buy_volume": 2470.0, "taker_buy_quote": 194.636}, {"ts": 1767966480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1220.5, "quote_volume": 96.1754, "trades": 2, "taker_buy_volume": 1220.5, "taker_buy_quote": 96.1754}, {"ts": 1767966720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.7, "quote_volume": 15.04623, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.04623}, {"ts": 1767966780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1267.4, "quote_volume": 99.99786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 63.3, "quote_volume": 4.99437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1220.4, "quote_volume": 96.28956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1220.5, "quote_volume": 96.1754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 166.5, "quote_volume": 13.10355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1565.0, "quote_volume": 123.009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967620000, "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": 1767967680000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 4612.0, "quote_volume": 361.4025, "trades": 8, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1767967740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1030.0, "quote_volume": 80.649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 13164.6, "quote_volume": 1029.08328, "trades": 11, "taker_buy_volume": 11532.4, "taker_buy_quote": 901.60846}, {"ts": 1767967860000, "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": 1767967920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4347.1, "quote_volume": 339.94322, "trades": 6, "taker_buy_volume": 1685.0, "taker_buy_quote": 131.767}, {"ts": 1767968040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 384.0, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767968100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2304.9, "quote_volume": 180.45447, "trades": 5, "taker_buy_volume": 2304.9, "taker_buy_quote": 180.45447}, {"ts": 1767968160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1767968220000, "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": 1767968280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 197.9, "quote_volume": 15.52855, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 10.35415}, {"ts": 1767968340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1347.4, "quote_volume": 105.63616, "trades": 5, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767968400000, "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": 1767968460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 458.3, "quote_volume": 35.93072, "trades": 2, "taker_buy_volume": 458.3, "taker_buy_quote": 35.93072}, {"ts": 1767968520000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4412.6, "quote_volume": 345.5405, "trades": 10, "taker_buy_volume": 1177.6, "taker_buy_quote": 92.22084}, {"ts": 1767968580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1767968640000, "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": 1767968700000, "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": 1767968760000, "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": 1767968820000, "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": 1767968880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1767968940000, "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": 1767969000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1830.3, "quote_volume": 143.67855, "trades": 4, "taker_buy_volume": 1638.9, "taker_buy_quote": 128.65365}, {"ts": 1767969060000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 6706.6, "quote_volume": 525.41208, "trades": 10, "taker_buy_volume": 2470.0, "taker_buy_quote": 193.648}, {"ts": 1767969120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.6, "quote_volume": 30.03588, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1767969180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969240000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4319.3, "quote_volume": 337.52504, "trades": 9, "taker_buy_volume": 3935.0, "taker_buy_quote": 307.492}, {"ts": 1767969300000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 17324.5, "quote_volume": 1356.48914, "trades": 11, "taker_buy_volume": 17132.4, "taker_buy_quote": 1341.44771}, {"ts": 1767969360000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 3969.8, "quote_volume": 311.22711, "trades": 14, "taker_buy_volume": 1292.5, "taker_buy_quote": 101.32679}, {"ts": 1767969420000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 574.2, "quote_volume": 45.13212, "trades": 3, "taker_buy_volume": 574.2, "taker_buy_quote": 45.13212}, {"ts": 1767969480000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 16742.3, "quote_volume": 1317.64181, "trades": 17, "taker_buy_volume": 3690.8, "taker_buy_quote": 290.40115}, {"ts": 1767969540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1412.0, "quote_volume": 110.9832, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0126}, {"ts": 1767969600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1220.0, "quote_volume": 95.77, "trades": 3, "taker_buy_volume": 1028.7, "taker_buy_quote": 80.75295}, {"ts": 1767969660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 768.3, "quote_volume": 60.31155, "trades": 3, "taker_buy_volume": 576.9, "taker_buy_quote": 45.28665}, {"ts": 1767969720000, "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": 1767969780000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4176.8, "quote_volume": 327.44574, "trades": 8, "taker_buy_volume": 2610.0, "taker_buy_quote": 204.624}, {"ts": 1767969840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969900000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 383.4, "quote_volume": 30.03938, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 30.03938}, {"ts": 1767969960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3236.4, "quote_volume": 253.73376, "trades": 7, "taker_buy_volume": 2661.6, "taker_buy_quote": 208.66944}, {"ts": 1767970020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4921.0, "quote_volume": 385.8064, "trades": 8, "taker_buy_volume": 2067.8, "taker_buy_quote": 162.11552}, {"ts": 1767970080000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 7414.9, "quote_volume": 580.42024, "trades": 12, "taker_buy_volume": 5809.9, "taker_buy_quote": 454.71042}, {"ts": 1767970140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767970200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 66.0, "quote_volume": 5.1678, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.1678}, {"ts": 1767970260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 509.7, "quote_volume": 39.90951, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 24.88374}, {"ts": 1767970320000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 4156.2, "quote_volume": 324.78711, "trades": 7, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767970380000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1803.0, "quote_volume": 141.1365, "trades": 5, "taker_buy_volume": 1611.0, "taker_buy_quote": 126.1221}, {"ts": 1767970440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 575.4, "quote_volume": 45.09217, "trades": 3, "taker_buy_volume": 383.8, "taker_buy_quote": 30.07073}, {"ts": 1767970500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 538.6, "quote_volume": 42.22624, "trades": 2, "taker_buy_volume": 538.6, "taker_buy_quote": 42.22624}, {"ts": 1767970560000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4395.7, "quote_volume": 344.81672, "trades": 10, "taker_buy_volume": 2586.3, "taker_buy_quote": 202.9024}, {"ts": 1767970620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767970740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2906.2, "quote_volume": 227.84608, "trades": 4, "taker_buy_volume": 2714.6, "taker_buy_quote": 212.82464}, {"ts": 1767970800000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1799.7, "quote_volume": 141.13379, "trades": 5, "taker_buy_volume": 1426.6, "taker_buy_quote": 111.8646}, {"ts": 1767970860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3107.4, "quote_volume": 243.3758, "trades": 6, "taker_buy_volume": 1693.8, "taker_buy_quote": 132.69092}, {"ts": 1767970920000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 6199.7, "quote_volume": 485.90719, "trades": 9, "taker_buy_volume": 6199.7, "taker_buy_quote": 485.90719}, {"ts": 1767970980000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 61844.9, "quote_volume": 4847.70055, "trades": 26, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767971040000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1011.5, "quote_volume": 79.12821, "trades": 4, "taker_buy_volume": 289.1, "taker_buy_quote": 22.63653}, {"ts": 1767971100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1222.2, "quote_volume": 95.45382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971160000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 39411.8, "quote_volume": 3073.74272, "trades": 19, "taker_buy_volume": 3403.8, "taker_buy_quote": 265.43816}, {"ts": 1767971220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1222.5, "quote_volume": 95.355, "trades": 2, "taker_buy_volume": 1222.5, "taker_buy_quote": 95.355}, {"ts": 1767971280000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2621.5, "quote_volume": 204.80701, "trades": 6, "taker_buy_volume": 2621.5, "taker_buy_quote": 204.80701}, {"ts": 1767971340000, "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": 1767971400000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 6460.9, "quote_volume": 506.47281, "trades": 15, "taker_buy_volume": 5047.4, "taker_buy_quote": 395.65441}, {"ts": 1767971460000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8129.6, "quote_volume": 637.99443, "trades": 10, "taker_buy_volume": 7559.5, "taker_buy_quote": 593.29859}, {"ts": 1767971520000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 944.9, "quote_volume": 74.15549, "trades": 5, "taker_buy_volume": 944.9, "taker_buy_quote": 74.15549}, {"ts": 1767971580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2152.9, "quote_volume": 169.00265, "trades": 3, "taker_buy_volume": 2152.9, "taker_buy_quote": 169.00265}, {"ts": 1767971640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1412.7, "quote_volume": 110.89695, "trades": 3, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1767971700000, "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": 1767971760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 382.2, "quote_volume": 30.04092, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 15.02046}, {"ts": 1767971820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1221.3, "quote_volume": 95.87205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971880000, "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": 1767971940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1221.3, "quote_volume": 95.87205, "trades": 3, "taker_buy_volume": 1221.3, "taker_buy_quote": 95.87205}, {"ts": 1767972000000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1316.7, "quote_volume": 103.50303, "trades": 4, "taker_buy_volume": 422.8, "taker_buy_quote": 33.24249}, {"ts": 1767972060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 636.4, "quote_volume": 50.08468, "trades": 4, "taker_buy_volume": 382.0, "taker_buy_quote": 30.0634}, {"ts": 1767972120000, "open": 0.0788, "high": 0.079, "low": 0.0784, "close": 0.0788, "volume": 344481.0, "quote_volume": 27051.6877, "trades": 86, "taker_buy_volume": 185483.4, "taker_buy_quote": 14548.37647}, {"ts": 1767972180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 14931.5, "quote_volume": 1175.10905, "trades": 10, "taker_buy_volume": 4864.0, "taker_buy_quote": 382.7968}, {"ts": 1767972240000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 39753.3, "quote_volume": 3128.81823, "trades": 10, "taker_buy_volume": 39753.3, "taker_buy_quote": 3128.81823}, {"ts": 1767972300000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 13888.7, "quote_volume": 1096.67957, "trades": 34, "taker_buy_volume": 9065.2, "taker_buy_quote": 716.00242}, {"ts": 1767972360000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 11314.4, "quote_volume": 893.61638, "trades": 25, "taker_buy_volume": 3521.2, "taker_buy_quote": 278.351}, {"ts": 1767972420000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 7192.5, "quote_volume": 568.90773, "trades": 17, "taker_buy_volume": 1722.2, "taker_buy_quote": 136.207}, {"ts": 1767972480000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 1772.6, "quote_volume": 140.68753, "trades": 6, "taker_buy_volume": 1772.6, "taker_buy_quote": 140.68753}, {"ts": 1767972540000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4033.8, "quote_volume": 320.12387, "trades": 7, "taker_buy_volume": 189.5, "taker_buy_quote": 15.02735}, {"ts": 1767972600000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1724.4, "quote_volume": 136.45049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972660000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6894.6, "quote_volume": 544.93017, "trades": 9, "taker_buy_volume": 3787.8, "taker_buy_quote": 299.49297}, {"ts": 1767972720000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2849.8, "quote_volume": 225.68518, "trades": 4, "taker_buy_volume": 379.8, "taker_buy_quote": 30.06118}, {"ts": 1767972780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 190.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972840000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1256.6, "quote_volume": 99.62121, "trades": 6, "taker_buy_volume": 1256.6, "taker_buy_quote": 99.62121}, {"ts": 1767972900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2838.8, "quote_volume": 225.11684, "trades": 11, "taker_buy_volume": 948.2, "taker_buy_quote": 75.19226}, {"ts": 1767972960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 567.2, "quote_volume": 44.92224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973020000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 14285.0, "quote_volume": 1132.60053, "trades": 15, "taker_buy_volume": 12694.3, "taker_buy_quote": 1006.63903}, {"ts": 1767973080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1724.4, "quote_volume": 136.40004, "trades": 5, "taker_buy_volume": 779.5, "taker_buy_quote": 61.65845}, {"ts": 1767973140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973200000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1402.9, "quote_volume": 110.70782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973260000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 761.4, "quote_volume": 60.05541, "trades": 4, "taker_buy_volume": 380.6, "taker_buy_quote": 30.02934}, {"ts": 1767973320000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 10644.4, "quote_volume": 838.64957, "trades": 14, "taker_buy_volume": 9543.7, "taker_buy_quote": 752.02448}, {"ts": 1767973380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2202.6, "quote_volume": 173.56488, "trades": 5, "taker_buy_volume": 381.2, "taker_buy_quote": 30.03856}, {"ts": 1767973440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767973560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1513.4, "quote_volume": 119.10458, "trades": 4, "taker_buy_volume": 1131.7, "taker_buy_quote": 89.06479}, {"ts": 1767973680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 4862.0, "quote_volume": 382.3542, "trades": 7, "taker_buy_volume": 4671.0, "taker_buy_quote": 367.3416}, {"ts": 1767973800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 639.1, "quote_volume": 50.23326, "trades": 4, "taker_buy_volume": 382.1, "taker_buy_quote": 30.03306}, {"ts": 1767973860000, "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": 1767973920000, "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": 1767973980000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1822.5, "quote_volume": 143.41163, "trades": 4, "taker_buy_volume": 1631.3, "taker_buy_quote": 128.38331}, {"ts": 1767974040000, "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.0783, "volume": 109502.3, "quote_volume": 8566.63328, "trades": 60, "taker_buy_volume": 33565.5, "taker_buy_quote": 2625.48419}, {"ts": 1767974100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1798.0, "quote_volume": 140.6036, "trades": 6, "taker_buy_volume": 1222.0, "taker_buy_quote": 95.5604}, {"ts": 1767974160000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2816.9, "quote_volume": 220.12402, "trades": 7, "taker_buy_volume": 1049.3, "taker_buy_quote": 82.05526}, {"ts": 1767974220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1563.2, "quote_volume": 122.24224, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767974280000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 727.5, "quote_volume": 57.01679, "trades": 3, "taker_buy_volume": 727.5, "taker_buy_quote": 57.01679}, {"ts": 1767974340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.7, "quote_volume": 15.04845, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.04845}, {"ts": 1767974400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974460000, "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": 1767974520000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 765.0, "quote_volume": 60.1481, "trades": 4, "taker_buy_volume": 574.1, "taker_buy_quote": 45.12427}, {"ts": 1767974580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.02383}, {"ts": 1767974700000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 11874.1, "quote_volume": 936.63886, "trades": 15, "taker_buy_volume": 8163.8, "taker_buy_quote": 643.95993}, {"ts": 1767974760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 558.7, "quote_volume": 43.96969, "trades": 2, "taker_buy_volume": 367.9, "taker_buy_quote": 28.95373}, {"ts": 1767974880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 381.7, "quote_volume": 30.03979, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767975000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975060000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0791, "volume": 34250.4, "quote_volume": 2699.97991, "trades": 30, "taker_buy_volume": 14695.4, "taker_buy_quote": 1158.73049}, {"ts": 1767975120000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 156538.5, "quote_volume": 12439.68861, "trades": 76, "taker_buy_volume": 98420.9, "taker_buy_quote": 7822.96224}, {"ts": 1767975180000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 27092.5, "quote_volume": 2145.32093, "trades": 17, "taker_buy_volume": 2324.6, "taker_buy_quote": 183.87586}, {"ts": 1767975240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4573.5, "quote_volume": 362.2212, "trades": 6, "taker_buy_volume": 4573.5, "taker_buy_quote": 362.2212}, {"ts": 1767975300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1361.5, "quote_volume": 107.8308, "trades": 4, "taker_buy_volume": 341.2, "taker_buy_quote": 27.02304}, {"ts": 1767975360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3089.8, "quote_volume": 244.40318, "trades": 7, "taker_buy_volume": 2650.0, "taker_buy_quote": 209.615}, {"ts": 1767975420000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4571.5, "quote_volume": 362.0562, "trades": 5, "taker_buy_volume": 4505.5, "taker_buy_quote": 356.8356}, {"ts": 1767975480000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 380.3, "quote_volume": 30.09492, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 10.44648}, {"ts": 1767975540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 771.2, "quote_volume": 61.07904, "trades": 5, "taker_buy_volume": 690.3, "taker_buy_quote": 54.67176}, {"ts": 1767975600000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 430.0, "quote_volume": 34.03197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2714.9, "quote_volume": 215.02008, "trades": 4, "taker_buy_volume": 2714.9, "taker_buy_quote": 215.02008}, {"ts": 1767975720000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1250.0, "quote_volume": 98.97535, "trades": 4, "taker_buy_volume": 813.8, "taker_buy_quote": 64.45296}, {"ts": 1767975780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4264.2, "quote_volume": 337.72464, "trades": 10, "taker_buy_volume": 379.3, "taker_buy_quote": 30.04056}, {"ts": 1767975840000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 678.3, "quote_volume": 53.81358, "trades": 5, "taker_buy_volume": 433.6, "taker_buy_quote": 34.40887}, {"ts": 1767975900000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 10684.7, "quote_volume": 848.90697, "trades": 15, "taker_buy_volume": 8455.8, "taker_buy_quote": 671.93231}, {"ts": 1767975960000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 432.0, "quote_volume": 34.27652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1211.3, "quote_volume": 96.05609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1726.1, "quote_volume": 136.65647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1639.6, "quote_volume": 129.83222, "trades": 5, "taker_buy_volume": 1398.6, "taker_buy_quote": 110.76912}, {"ts": 1767976200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 240.2, "quote_volume": 19.02384, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 19.02384}, {"ts": 1767976260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 255.7, "quote_volume": 20.27701, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 15.04321}, {"ts": 1767976320000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 6815.5, "quote_volume": 540.46255, "trades": 7, "taker_buy_volume": 320.9, "taker_buy_quote": 25.44737}, {"ts": 1767976380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 163.7, "quote_volume": 12.99778, "trades": 1, "taker_buy_volume": 163.7, "taker_buy_quote": 12.99778}, {"ts": 1767976440000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7347.8, "quote_volume": 582.06769, "trades": 11, "taker_buy_volume": 322.0, "taker_buy_quote": 25.5024}, {"ts": 1767976500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.5, "quote_volume": 15.02735, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 15.02735}, {"ts": 1767976560000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 8381.1, "quote_volume": 665.02611, "trades": 11, "taker_buy_volume": 8191.6, "taker_buy_quote": 649.99876}, {"ts": 1767976620000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 237.6, "quote_volume": 18.84168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976680000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3090.8, "quote_volume": 245.37166, "trades": 7, "taker_buy_volume": 1871.5, "taker_buy_quote": 148.57817}, {"ts": 1767976740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.3, "quote_volume": 15.01149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976800000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1455.1, "quote_volume": 115.36585, "trades": 3, "taker_buy_volume": 1219.3, "taker_buy_quote": 96.69049}, {"ts": 1767976860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.5, "quote_volume": 15.02735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 66.0, "quote_volume": 5.2272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977100000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 656.1, "quote_volume": 51.98199, "trades": 4, "taker_buy_volume": 422.4, "taker_buy_quote": 33.47736}, {"ts": 1767977160000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 379.0, "quote_volume": 30.0547, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.02735}, {"ts": 1767977340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 379.2, "quote_volume": 30.03264, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 15.01632}, {"ts": 1767977460000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2534.4, "quote_volume": 200.49001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.8, "quote_volume": 15.01318, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 15.01318}, {"ts": 1767977580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2659.8, "quote_volume": 210.39018, "trades": 3, "taker_buy_volume": 2470.0, "taker_buy_quote": 195.377}, {"ts": 1767977700000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 3342.0, "quote_volume": 264.28398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2115.9, "quote_volume": 167.38085, "trades": 7, "taker_buy_volume": 1814.4, "taker_buy_quote": 143.5322}, {"ts": 1767977820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3076.9, "quote_volume": 243.69048, "trades": 5, "taker_buy_volume": 1857.2, "taker_buy_quote": 147.09024}, {"ts": 1767977880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 5607.0, "quote_volume": 444.21431, "trades": 9, "taker_buy_volume": 5607.0, "taker_buy_quote": 444.21431}, {"ts": 1767978000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1513.1, "quote_volume": 119.98883, "trades": 4, "taker_buy_volume": 1513.1, "taker_buy_quote": 119.98883}, {"ts": 1767978060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.5, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0463}, {"ts": 1767978180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 189.2, "quote_volume": 15.0414, "trades": 1, "taker_buy_volume": 189.2, "taker_buy_quote": 15.0414}, {"ts": 1767978360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.8, "quote_volume": 15.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 291.6, "quote_volume": 23.1822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 120.4, "quote_volume": 9.5718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 686.5, "quote_volume": 54.57675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.1, "quote_volume": 15.01454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.3, "quote_volume": 15.01149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1515.4, "quote_volume": 119.86814, "trades": 2, "taker_buy_volume": 1325.6, "taker_buy_quote": 104.85496}, {"ts": 1767979080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4784.2, "quote_volume": 378.43022, "trades": 5, "taker_buy_volume": 4784.2, "taker_buy_quote": 378.43022}, {"ts": 1767979320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979500000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1311.3, "quote_volume": 103.71431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1326.1, "quote_volume": 104.89451, "trades": 3, "taker_buy_volume": 189.8, "taker_buy_quote": 15.01318}, {"ts": 1767979620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2712.8, "quote_volume": 214.58248, "trades": 3, "taker_buy_volume": 2712.8, "taker_buy_quote": 214.58248}, {"ts": 1767979740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1647.1, "quote_volume": 130.28561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1811.5, "quote_volume": 143.28965, "trades": 2, "taker_buy_volume": 1811.5, "taker_buy_quote": 143.28965}, {"ts": 1767979920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 379.7, "quote_volume": 30.03427, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 15.01318}, {"ts": 1767979980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 66.0, "quote_volume": 5.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980100000, "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": 1767980160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 9312.9, "quote_volume": 735.7191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.1, "quote_volume": 15.0179, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 15.0179}, {"ts": 1767980280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4469.0, "quote_volume": 353.4979, "trades": 6, "taker_buy_volume": 3439.2, "taker_buy_quote": 272.04072}, {"ts": 1767980340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 109.2, "quote_volume": 8.63772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980460000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.9, "quote_volume": 15.02109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 66.0, "quote_volume": 5.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 909.8, "quote_volume": 71.96518, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 15.01318}, {"ts": 1767980880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 505.0, "quote_volume": 39.996, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 39.996}, {"ts": 1767980940000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.9, "quote_volume": 15.04008, "trades": 1, "taker_buy_volume": 189.9, "taker_buy_quote": 15.04008}, {"ts": 1767981000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.7, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 15.01632}, {"ts": 1767981120000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 119.0, "quote_volume": 9.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2766.0, "quote_volume": 219.3438, "trades": 2, "taker_buy_volume": 2766.0, "taker_buy_quote": 219.3438}, {"ts": 1767981600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4690.4, "quote_volume": 371.94872, "trades": 2, "taker_buy_volume": 4690.4, "taker_buy_quote": 371.94872}, {"ts": 1767981660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981840000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 10688.0, "quote_volume": 845.42787, "trades": 13, "taker_buy_volume": 2933.0, "taker_buy_quote": 232.0003}, {"ts": 1767981900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3517.2, "quote_volume": 278.56224, "trades": 5, "taker_buy_volume": 3378.5, "taker_buy_quote": 267.5772}, {"ts": 1767981960000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 193.0, "quote_volume": 15.28527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982020000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2116.8, "quote_volume": 167.42458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 7341.7, "quote_volume": 579.08417, "trades": 9, "taker_buy_volume": 3981.6, "taker_buy_quote": 314.14824}, {"ts": 1767982140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.3, "quote_volume": 15.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 326.3, "quote_volume": 25.74507, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767982320000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3395.7, "quote_volume": 267.7306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 357.8, "quote_volume": 28.23042, "trades": 1, "taker_buy_volume": 357.8, "taker_buy_quote": 28.23042}, {"ts": 1767982500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.5, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7470.0, "quote_volume": 587.889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 95.0, "quote_volume": 7.4765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 6718.6, "quote_volume": 528.75382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3268.0, "quote_volume": 257.1916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 13519.8, "quote_volume": 1064.00826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982980000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 117196.1, "quote_volume": 9221.35347, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983040000, "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": 1767983100000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 14746.1, "quote_volume": 1158.29256, "trades": 18, "taker_buy_volume": 7359.3, "taker_buy_quote": 578.12045}, {"ts": 1767983160000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4947.3, "quote_volume": 388.61979, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.184}, {"ts": 1767983220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983280000, "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": 1767983340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 940.0, "quote_volume": 73.696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "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": 1767983460000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 3331.4, "quote_volume": 260.83592, "trades": 7, "taker_buy_volume": 271.3, "taker_buy_quote": 21.25075}, {"ts": 1767983520000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 774.1, "quote_volume": 60.63119, "trades": 3, "taker_buy_volume": 191.6, "taker_buy_quote": 15.02144}, {"ts": 1767983580000, "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": 1767983640000, "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": 1767983700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9137.0, "quote_volume": 718.14904, "trades": 4, "taker_buy_volume": 9137.0, "taker_buy_quote": 718.14904}, {"ts": 1767983760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.2, "quote_volume": 15.04744, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 15.04744}, {"ts": 1767983820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 2013.9, "quote_volume": 158.75279, "trades": 4, "taker_buy_volume": 2013.9, "taker_buy_quote": 158.75279}, {"ts": 1767983940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.7, "quote_volume": 15.04623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 571.1, "quote_volume": 45.05979, "trades": 3, "taker_buy_volume": 380.7, "taker_buy_quote": 30.03723}, {"ts": 1767984060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 380.7, "quote_volume": 30.03723, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.01467}, {"ts": 1767984120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.0258}, {"ts": 1767984180000, "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": 1767984240000, "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": 1767984300000, "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": 1767984360000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2660.2, "quote_volume": 209.9088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 15884.9, "quote_volume": 1254.75133, "trades": 23, "taker_buy_volume": 15169.0, "taker_buy_quote": 1198.19523}, {"ts": 1767984480000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1911.3, "quote_volume": 151.25297, "trades": 3, "taker_buy_volume": 1911.3, "taker_buy_quote": 151.25297}, {"ts": 1767984540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 199.0, "quote_volume": 15.7608, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 15.7608}, {"ts": 1767984600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1565.7, "quote_volume": 123.82786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "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": 1767984780000, "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": 1767984840000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 12283.0, "quote_volume": 968.28846, "trades": 9, "taker_buy_volume": 2660.3, "taker_buy_quote": 209.89767}, {"ts": 1767984900000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 30434.6, "quote_volume": 2397.89834, "trades": 27, "taker_buy_volume": 1630.3, "taker_buy_quote": 128.63067}, {"ts": 1767984960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 9289.1, "quote_volume": 731.05217, "trades": 9, "taker_buy_volume": 517.4, "taker_buy_quote": 40.71938}, {"ts": 1767985020000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1235.4, "quote_volume": 97.20853, "trades": 2, "taker_buy_volume": 1060.9, "taker_buy_quote": 83.49283}, {"ts": 1767985080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 119.7, "quote_volume": 9.42039, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 9.42039}, {"ts": 1767985140000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 6976.7, "quote_volume": 548.74946, "trades": 8, "taker_buy_volume": 5520.8, "taker_buy_quote": 434.43896}, {"ts": 1767985200000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 630.0, "quote_volume": 49.4741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10702.4, "quote_volume": 840.1384, "trades": 10, "taker_buy_volume": 4654.4, "taker_buy_quote": 365.3704}, {"ts": 1767985320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 10399.6, "quote_volume": 816.7431, "trades": 9, "taker_buy_volume": 9796.2, "taker_buy_quote": 769.3762}, {"ts": 1767985380000, "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": 1767985440000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6495.9, "quote_volume": 509.29191, "trades": 9, "taker_buy_volume": 133.5, "taker_buy_quote": 10.47975}, {"ts": 1767985500000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 28888.8, "quote_volume": 2259.9066, "trades": 14, "taker_buy_volume": 4915.4, "taker_buy_quote": 384.87582}, {"ts": 1767985560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 11316.0, "quote_volume": 886.13591, "trades": 6, "taker_buy_volume": 11316.0, "taker_buy_quote": 886.13591}, {"ts": 1767985680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 87.8, "quote_volume": 6.87474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2714.9, "quote_volume": 212.57667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "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": 1767985860000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 21105.0, "quote_volume": 1651.09411, "trades": 25, "taker_buy_volume": 10308.0, "taker_buy_quote": 806.76871}, {"ts": 1767985920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2238.2, "quote_volume": 175.02724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985980000, "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": 1767986040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1089.3, "quote_volume": 85.07433, "trades": 2, "taker_buy_volume": 897.0, "taker_buy_quote": 70.0557}, {"ts": 1767986100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1104.6, "quote_volume": 86.26926, "trades": 3, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1767986160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7833.5, "quote_volume": 611.013, "trades": 8, "taker_buy_volume": 1756.5, "taker_buy_quote": 137.007}, {"ts": 1767986220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1791.8, "quote_volume": 139.58122, "trades": 4, "taker_buy_volume": 372.5, "taker_buy_quote": 29.01775}, {"ts": 1767986280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4255.7, "quote_volume": 331.51903, "trades": 6, "taker_buy_volume": 1222.8, "taker_buy_quote": 95.25612}, {"ts": 1767986340000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 12069.1, "quote_volume": 939.34797, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2378.2, "quote_volume": 185.25518, "trades": 6, "taker_buy_volume": 2119.4, "taker_buy_quote": 165.10126}, {"ts": 1767986460000, "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0778, "volume": 184557.8, "quote_volume": 14337.93564, "trades": 70, "taker_buy_volume": 166482.8, "taker_buy_quote": 12934.60209}, {"ts": 1767986520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 15850.8, "quote_volume": 1233.34813, "trades": 7, "taker_buy_volume": 13380.8, "taker_buy_quote": 1041.18213}, {"ts": 1767986640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 277.6, "quote_volume": 21.63349, "trades": 2, "taker_buy_volume": 277.6, "taker_buy_quote": 21.63349}, {"ts": 1767986700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 385.7, "quote_volume": 30.04603, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1767986760000, "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": 1767986820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "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": 1767986940000, "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": 1767987000000, "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": 1767987060000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3674.2, "quote_volume": 285.77094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987300000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 644.6, "quote_volume": 50.10472, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1767987360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.1, "quote_volume": 15.04249, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 15.04249}, {"ts": 1767987420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 642.8, "quote_volume": 50.07412, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 20.0203}, {"ts": 1767987480000, "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": 1767987540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1767987600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 385.7, "quote_volume": 30.04603, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1767987660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1222.8, "quote_volume": 95.25612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2708.0, "quote_volume": 210.6824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 386.1, "quote_volume": 30.03858, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1767987900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.1, "quote_volume": 15.02318, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1767987960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1223.1, "quote_volume": 95.27949, "trades": 2, "taker_buy_volume": 1223.1, "taker_buy_quote": 95.27949}, {"ts": 1767988020000, "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": 1767988080000, "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": 1767988140000, "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": 1767988200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 438.7, "quote_volume": 34.2186, "trades": 2, "taker_buy_volume": 438.7, "taker_buy_quote": 34.2186}, {"ts": 1767988260000, "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": 1767988320000, "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": 1767988380000, "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": 1767988440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 498.1, "quote_volume": 38.8518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767988560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "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": 1767988680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1767988740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2494.3, "quote_volume": 194.5554, "trades": 5, "taker_buy_volume": 2301.7, "taker_buy_quote": 179.5326}, {"ts": 1767988800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2717.5, "quote_volume": 211.965, "trades": 4, "taker_buy_volume": 2717.5, "taker_buy_quote": 211.965}, {"ts": 1767988860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.0228}, {"ts": 1767988920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 66.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1632.6, "quote_volume": 127.50606, "trades": 3, "taker_buy_volume": 1632.6, "taker_buy_quote": 127.50606}, {"ts": 1767989040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 132.4, "quote_volume": 10.35368, "trades": 1, "taker_buy_volume": 132.4, "taker_buy_quote": 10.35368}, {"ts": 1767989100000, "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": 1767989160000, "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": 1767989220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 384.7, "quote_volume": 30.04507, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1767989280000, "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": 1767989340000, "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": 1767989400000, "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": 1767989460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 384.2, "quote_volume": 30.04444, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1767989520000, "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": 1767989580000, "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": 1767989640000, "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": 1767989700000, "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": 1767989760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 384.1, "quote_volume": 30.03662, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767989820000, "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": 1767989880000, "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": 1767989940000, "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": 1767990000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1767990060000, "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": 1767990120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1632.1, "quote_volume": 127.63022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "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": 1767990240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767990300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1362.8, "quote_volume": 106.70724, "trades": 4, "taker_buy_volume": 1362.8, "taker_buy_quote": 106.70724}, {"ts": 1767990360000, "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": 1767990420000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 450.0, "quote_volume": 35.26079, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 35.26079}, {"ts": 1767990480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 103.9, "quote_volume": 8.12498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "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": 1767990660000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 876.0, "quote_volume": 68.65922, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 68.65922}, {"ts": 1767990720000, "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": 1767990780000, "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": 1767990840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 367.8, "quote_volume": 28.85311, "trades": 3, "taker_buy_volume": 367.8, "taker_buy_quote": 28.85311}, {"ts": 1767990900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.7, "quote_volume": 15.02928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990960000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 257.5, "quote_volume": 20.1814, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1767991020000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4346.6, "quote_volume": 341.3613, "trades": 10, "taker_buy_volume": 4346.6, "taker_buy_quote": 341.3613}, {"ts": 1767991080000, "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": 1767991140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "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": 1767991260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 283.2, "quote_volume": 22.14624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "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": 1767991500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767991560000, "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": 1767991620000, "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": 1767991680000, "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": 1767991740000, "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": 1767991800000, "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": 1767991860000, "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": 1767991920000, "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": 1767991980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "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": 1767992100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1767992160000, "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": 1767992220000, "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": 1767992280000, "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": 1767992340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2779.8, "quote_volume": 217.65834, "trades": 5, "taker_buy_volume": 2779.8, "taker_buy_quote": 217.65834}, {"ts": 1767992400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.8, "quote_volume": 30.05154, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 15.02577}, {"ts": 1767992460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 200.4, "quote_volume": 15.69132, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 15.69132}, {"ts": 1767992520000, "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": 1767992580000, "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": 1767992640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2661.9, "quote_volume": 208.42677, "trades": 3, "taker_buy_volume": 2470.0, "taker_buy_quote": 193.401}, {"ts": 1767992700000, "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": 1767992760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1631.8, "quote_volume": 127.76994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 332.8, "quote_volume": 26.07234, "trades": 2, "taker_buy_volume": 332.8, "taker_buy_quote": 26.07234}, {"ts": 1767992880000, "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": 1767992940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1767993000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1221.7, "quote_volume": 95.78128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "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": 1767993120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1221.5, "quote_volume": 95.7656, "trades": 2, "taker_buy_volume": 1221.5, "taker_buy_quote": 95.7656}, {"ts": 1767993180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 468.1, "quote_volume": 36.72238, "trades": 2, "taker_buy_volume": 233.4, "taker_buy_quote": 18.3219}, {"ts": 1767993240000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 3041.0, "quote_volume": 238.96553, "trades": 5, "taker_buy_volume": 3041.0, "taker_buy_quote": 238.96553}, {"ts": 1767993300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 127.0, "quote_volume": 9.9949, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 9.9949}, {"ts": 1767993660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 365.2, "quote_volume": 28.74124, "trades": 2, "taker_buy_volume": 365.2, "taker_buy_quote": 28.74124}, {"ts": 1767993840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 1678.2, "quote_volume": 131.91805, "trades": 6, "taker_buy_volume": 1410.9, "taker_buy_quote": 110.91586}, {"ts": 1767994080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.2, "quote_volume": 15.04744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767994320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 15.02046}, {"ts": 1767995040000, "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": 1767995100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1221.2, "quote_volume": 95.98632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "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": 1767995220000, "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": 1767995280000, "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": 1767995340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 15.02046}, {"ts": 1767995400000, "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": 1767995460000, "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": 1767995520000, "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": 1767995580000, "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": 1767995640000, "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": 1767995700000, "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": 1767995760000, "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": 1767995820000, "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": 1767995880000, "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": 1767995940000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2999.3, "quote_volume": 236.07342, "trades": 5, "taker_buy_volume": 2999.3, "taker_buy_quote": 236.07342}, {"ts": 1767996000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "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": 1767996300000, "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": 1767996360000, "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": 1767996420000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 259.8, "quote_volume": 20.42715, "trades": 2, "taker_buy_volume": 259.8, "taker_buy_quote": 20.42715}, {"ts": 1767996480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 162.7, "quote_volume": 12.80449, "trades": 1, "taker_buy_volume": 162.7, "taker_buy_quote": 12.80449}, {"ts": 1767996540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3587.0, "quote_volume": 282.37694, "trades": 7, "taker_buy_volume": 3587.0, "taker_buy_quote": 282.37694}, {"ts": 1767997320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 111.2, "quote_volume": 8.75144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1521.8, "quote_volume": 119.76566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767997860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1220.2, "quote_volume": 96.02974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1767998520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2764.0, "quote_volume": 217.6348, "trades": 3, "taker_buy_volume": 2764.0, "taker_buy_quote": 217.6348}, {"ts": 1767998640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 520.5, "quote_volume": 41.0154, "trades": 2, "taker_buy_volume": 520.5, "taker_buy_quote": 41.0154}, {"ts": 1767998700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 21504.2, "quote_volume": 1690.24922, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "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": 1767998880000, "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": 1767998940000, "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": 1767999000000, "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": 1767999060000, "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": 1767999120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6509.7, "quote_volume": 511.66242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "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": 1767999240000, "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": 1767999300000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 193.0, "quote_volume": 15.18932, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.18932}, {"ts": 1767999360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 222.0, "quote_volume": 17.4967, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 17.4967}, {"ts": 1767999480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2794.9, "quote_volume": 220.67703, "trades": 4, "taker_buy_volume": 2794.9, "taker_buy_quote": 220.67703}, {"ts": 1767999600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 632.9, "quote_volume": 49.9991, "trades": 1, "taker_buy_volume": 632.9, "taker_buy_quote": 49.9991}, {"ts": 1767999660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 199.3, "quote_volume": 15.72388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 491.0, "quote_volume": 38.76996, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 38.76996}, {"ts": 1767999780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2721.5, "quote_volume": 214.72635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 270.3, "quote_volume": 21.29964, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 21.29964}, {"ts": 1768001100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2618.2, "quote_volume": 206.31416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 15.01928}, {"ts": 1768001640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 159.5, "quote_volume": 12.58455, "trades": 1, "taker_buy_volume": 159.5, "taker_buy_quote": 12.58455}, {"ts": 1768001760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1608.3, "quote_volume": 126.57321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "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": 1768002840000, "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": 1768002900000, "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": 1768002960000, "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": 1768003020000, "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": 1768003080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2539.0, "quote_volume": 199.3115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 5945.4, "quote_volume": 467.99894, "trades": 9, "taker_buy_volume": 5945.4, "taker_buy_quote": 467.99894}, {"ts": 1768003200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 27356.8, "quote_volume": 2158.04035, "trades": 12, "taker_buy_volume": 27356.8, "taker_buy_quote": 2158.04035}, {"ts": 1768003800000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 40397.0, "quote_volume": 3190.38933, "trades": 34, "taker_buy_volume": 40245.0, "taker_buy_quote": 3178.41173}, {"ts": 1768003860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1615.4, "quote_volume": 127.6166, "trades": 3, "taker_buy_volume": 1615.4, "taker_buy_quote": 127.6166}, {"ts": 1768003920000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2060.1, "quote_volume": 162.72846, "trades": 5, "taker_buy_volume": 1865.7, "taker_buy_quote": 147.3903}, {"ts": 1768003980000, "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": 1768004040000, "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": 1768004100000, "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": 1768004160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.0258}, {"ts": 1768004220000, "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": 1768004280000, "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": 1768004340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2617.7, "quote_volume": 206.7983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004400000, "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": 1768004460000, "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": 1768004520000, "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": 1768004580000, "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": 1768004640000, "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": 1768004700000, "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": 1768004760000, "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": 1768004820000, "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": 1768004880000, "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": 1768004940000, "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": 1768005000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 77.5, "quote_volume": 6.11475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1530.4, "quote_volume": 120.74856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2466.1, "quote_volume": 194.32868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1200.8, "quote_volume": 94.50296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 493.9, "quote_volume": 38.86993, "trades": 2, "taker_buy_volume": 303.1, "taker_buy_quote": 23.85397}, {"ts": 1768005840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006020000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4408.8, "quote_volume": 346.52321, "trades": 7, "taker_buy_volume": 1705.5, "taker_buy_quote": 134.0523}, {"ts": 1768006080000, "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": 1768006140000, "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": 1768006200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 398.2, "quote_volume": 31.33834, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 31.33834}, {"ts": 1768006260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2705.4, "quote_volume": 212.91498, "trades": 6, "taker_buy_volume": 2705.4, "taker_buy_quote": 212.91498}, {"ts": 1768006860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007220000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 334.2, "quote_volume": 26.25381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 234.1, "quote_volume": 18.37685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 232.8, "quote_volume": 18.29808, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 18.29808}, {"ts": 1768007400000, "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": 1768007460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "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": 1768007580000, "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": 1768007640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1768007700000, "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": 1768007760000, "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": 1768007820000, "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": 1768007880000, "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": 1768007940000, "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": 1768008000000, "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": 1768008060000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1711.3, "quote_volume": 134.4909, "trades": 3, "taker_buy_volume": 1538.5, "taker_buy_quote": 120.9261}, {"ts": 1768008120000, "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": 1768008180000, "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": 1768008240000, "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": 1768008300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1035.6, "quote_volume": 81.50172, "trades": 1, "taker_buy_volume": 1035.6, "taker_buy_quote": 81.50172}, {"ts": 1768008360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 245.0, "quote_volume": 19.257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "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": 1768008540000, "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": 1768008600000, "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": 1768008660000, "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": 1768008720000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 318.2, "quote_volume": 25.05504, "trades": 2, "taker_buy_volume": 318.2, "taker_buy_quote": 25.05504}, {"ts": 1768008780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 191.0, "quote_volume": 15.0508, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0508}, {"ts": 1768009560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.7, "quote_volume": 15.02716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 198.9, "quote_volume": 15.65343, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.65343}, {"ts": 1768010520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 362.4, "quote_volume": 28.48464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2801.7, "quote_volume": 220.49379, "trades": 5, "taker_buy_volume": 2801.7, "taker_buy_quote": 220.49379}, {"ts": 1768010760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 446.4, "quote_volume": 35.08704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "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": 1768011000000, "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": 1768011060000, "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": 1768011120000, "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": 1768011180000, "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": 1768011240000, "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": 1768011300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 75.7, "quote_volume": 5.94245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "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": 1768011420000, "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": 1768011480000, "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": 1768011540000, "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": 1768011600000, "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": 1768011660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 94.0, "quote_volume": 7.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "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": 1768011780000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 2821.4, "quote_volume": 222.05181, "trades": 11, "taker_buy_volume": 2821.4, "taker_buy_quote": 222.05181}, {"ts": 1768011840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 262.7, "quote_volume": 20.67449, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 5.62705}, {"ts": 1768011900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 7578.0, "quote_volume": 594.89212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "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": 1768012440000, "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": 1768012500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "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": 1768012620000, "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": 1768012680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5293.6, "quote_volume": 415.01824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "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": 1768012860000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 463.7, "quote_volume": 36.28446, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 18.10296}, {"ts": 1768012920000, "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": 1768012980000, "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": 1768013040000, "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": 1768013100000, "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": 1768013160000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 614.8, "quote_volume": 48.18114, "trades": 2, "taker_buy_volume": 614.8, "taker_buy_quote": 48.18114}, {"ts": 1768013220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "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": 1768013340000, "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": 1768013400000, "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": 1768013460000, "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": 1768013520000, "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": 1768013580000, "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": 1768013640000, "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": 1768013700000, "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": 1768013760000, "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": 1768013820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 194.8, "quote_volume": 15.25284, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 15.25284}, {"ts": 1768013880000, "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": 1768013940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2684.8, "quote_volume": 210.32768, "trades": 5, "taker_buy_volume": 2684.8, "taker_buy_quote": 210.32768}, {"ts": 1768014000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 632.0, "quote_volume": 49.4856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014060000, "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": 1768014120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "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": 1768014240000, "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": 1768014300000, "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": 1768014360000, "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": 1768014420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1678.1, "quote_volume": 131.22742, "trades": 3, "taker_buy_volume": 1486.0, "taker_buy_quote": 116.2052}, {"ts": 1768014480000, "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": 1768014540000, "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": 1768014600000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3227.8, "quote_volume": 252.02673, "trades": 5, "taker_buy_volume": 2391.0, "taker_buy_quote": 186.7371}, {"ts": 1768014660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3139.3, "quote_volume": 245.17933, "trades": 7, "taker_buy_volume": 711.8, "taker_buy_quote": 55.59158}, {"ts": 1768014720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 452.5, "quote_volume": 35.3855, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 35.3855}, {"ts": 1768014780000, "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": 1768014840000, "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": 1768014900000, "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": 1768014960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1349.7, "quote_volume": 105.54654, "trades": 3, "taker_buy_volume": 1349.7, "taker_buy_quote": 105.54654}, {"ts": 1768015020000, "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": 1768015080000, "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": 1768015140000, "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": 1768015200000, "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": 1768015260000, "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": 1768015320000, "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": 1768015380000, "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": 1768015440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 997.0, "quote_volume": 77.9654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "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": 1768015560000, "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": 1768015620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 626.5, "quote_volume": 48.9923, "trades": 1, "taker_buy_volume": 626.5, "taker_buy_quote": 48.9923}, {"ts": 1768015680000, "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": 1768015740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 327.3, "quote_volume": 25.60838, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 25.60838}, {"ts": 1768015860000, "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": 1768015920000, "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": 1768015980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 998.6, "quote_volume": 78.09052, "trades": 2, "taker_buy_volume": 806.4, "taker_buy_quote": 63.06048}, {"ts": 1768016040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 652.8, "quote_volume": 51.04896, "trades": 2, "taker_buy_volume": 652.8, "taker_buy_quote": 51.04896}, {"ts": 1768016100000, "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": 1768016160000, "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": 1768016220000, "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": 1768016280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 998.4, "quote_volume": 78.07488, "trades": 1, "taker_buy_volume": 998.4, "taker_buy_quote": 78.07488}, {"ts": 1768016340000, "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": 1768016400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768016460000, "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": 1768016520000, "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": 1768016580000, "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": 1768016640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2993.3, "quote_volume": 234.37539, "trades": 5, "taker_buy_volume": 2993.3, "taker_buy_quote": 234.37539}, {"ts": 1768016700000, "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": 1768016760000, "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": 1768016820000, "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": 1768016880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3598.6, "quote_volume": 281.77038, "trades": 3, "taker_buy_volume": 3598.6, "taker_buy_quote": 281.77038}, {"ts": 1768016940000, "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": 1768017000000, "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": 1768017060000, "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": 1768017120000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 193.0, "quote_volume": 15.13131, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 15.13131}, {"ts": 1768017180000, "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": 1768017240000, "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": 1768017300000, "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": 1768017360000, "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": 1768017420000, "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": 1768017480000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4248.3, "quote_volume": 333.66228, "trades": 7, "taker_buy_volume": 1899.0, "taker_buy_quote": 149.24223}, {"ts": 1768017540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017600000, "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": 1768017660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 198.4, "quote_volume": 15.55456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017720000, "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": 1768017780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1609.1, "quote_volume": 126.15344, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 111.132}, {"ts": 1768017840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1150.6, "quote_volume": 90.09198, "trades": 3, "taker_buy_volume": 958.8, "taker_buy_quote": 75.07404}, {"ts": 1768017900000, "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": 1768017960000, "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": 1768018020000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3454.8, "quote_volume": 270.08187, "trades": 4, "taker_buy_volume": 2427.8, "taker_buy_quote": 189.85396}, {"ts": 1768018080000, "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": 1768018140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1846.5, "quote_volume": 144.3963, "trades": 3, "taker_buy_volume": 1846.5, "taker_buy_quote": 144.3963}, {"ts": 1768018200000, "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": 1768018260000, "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": 1768018320000, "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": 1768018380000, "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": 1768018440000, "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": 1768018500000, "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": 1768018560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.2, "quote_volume": 15.04926, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 15.04926}, {"ts": 1768018620000, "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": 1768018680000, "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": 1768018740000, "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": 1768018800000, "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": 1768018860000, "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": 1768018920000, "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": 1768018980000, "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": 1768019040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "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": 1768019160000, "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": 1768019220000, "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": 1768019280000, "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": 1768019340000, "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": 1768019400000, "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": 1768019460000, "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": 1768019520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1768019580000, "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": 1768019640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "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": 1768019760000, "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": 1768019820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 75.0, "quote_volume": 5.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "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": 1768019940000, "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": 1768020000000, "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": 1768020060000, "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": 1768020120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1768020180000, "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": 1768020240000, "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": 1768020300000, "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": 1768020360000, "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": 1768020420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "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": 1768020540000, "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": 1768020600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1768020660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "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": 1768020780000, "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": 1768020840000, "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": 1768020900000, "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": 1768020960000, "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": 1768021020000, "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": 1768021080000, "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": 1768021140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4417.4, "quote_volume": 345.1599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "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": 1768021260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1360.4, "quote_volume": 106.38328, "trades": 3, "taker_buy_volume": 1360.4, "taker_buy_quote": 106.38328}, {"ts": 1768021320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.2, "quote_volume": 15.03004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "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": 1768021440000, "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": 1768021500000, "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": 1768021560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1802.9, "quote_volume": 140.80649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "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": 1768021680000, "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": 1768021740000, "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": 1768021800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1779.2, "quote_volume": 139.13344, "trades": 3, "taker_buy_volume": 1779.2, "taker_buy_quote": 139.13344}, {"ts": 1768021860000, "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": 1768021920000, "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": 1768021980000, "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": 1768022040000, "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": 1768022100000, "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": 1768022160000, "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": 1768022220000, "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": 1768022280000, "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": 1768022340000, "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": 1768022400000, "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": 1768022460000, "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": 1768022520000, "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": 1768022580000, "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": 1768022640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3892.8, "quote_volume": 304.03451, "trades": 6, "taker_buy_volume": 2978.8, "taker_buy_quote": 232.65111}, {"ts": 1768022700000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 7604.2, "quote_volume": 593.5155, "trades": 15, "taker_buy_volume": 2075.6, "taker_buy_quote": 162.10436}, {"ts": 1768022760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 114.0, "quote_volume": 8.9034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4337.7, "quote_volume": 338.6651, "trades": 5, "taker_buy_volume": 2490.7, "taker_buy_quote": 194.52367}, {"ts": 1768022880000, "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": 1768022940000, "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": 1768023000000, "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": 1768023060000, "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": 1768023120000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 205.1, "quote_volume": 16.0119, "trades": 2, "taker_buy_volume": 141.0, "taker_buy_quote": 11.0121}, {"ts": 1768023180000, "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": 1768023240000, "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": 1768023300000, "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": 1768023360000, "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": 1768023420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 471.1, "quote_volume": 36.79291, "trades": 2, "taker_buy_volume": 471.1, "taker_buy_quote": 36.79291}, {"ts": 1768023480000, "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": 1768023540000, "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": 1768023600000, "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": 1768023660000, "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": 1768023720000, "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": 1768023780000, "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": 1768023840000, "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": 1768023900000, "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": 1768023960000, "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": 1768024020000, "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": 1768024080000, "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": 1768024140000, "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": 1768024200000, "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": 1768024260000, "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": 1768024320000, "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": 1768024380000, "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": 1768024440000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9478.8, "quote_volume": 740.14758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "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": 1768024560000, "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": 1768024620000, "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": 1768024680000, "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": 1768024740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2313.5, "quote_volume": 180.453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "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": 1768024860000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 48550.6, "quote_volume": 3785.98965, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024920000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 247.1, "quote_volume": 19.25679, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 6.006}, {"ts": 1768024980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 14346.6, "quote_volume": 1117.60014, "trades": 9, "taker_buy_volume": 5169.5, "taker_buy_quote": 402.70405}, {"ts": 1768025040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 297.3, "quote_volume": 23.15967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7402.3, "quote_volume": 577.3794, "trades": 7, "taker_buy_volume": 7402.3, "taker_buy_quote": 577.3794}, {"ts": 1768025160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 279.1, "quote_volume": 21.7698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 69.0, "quote_volume": 5.3889, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.3889}, {"ts": 1768025280000, "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": 1768025340000, "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": 1768025400000, "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": 1768025460000, "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": 1768025520000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3403.0, "quote_volume": 265.13677, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "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": 1768025640000, "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": 1768025700000, "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": 1768025760000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 4167.0, "quote_volume": 324.15243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025820000, "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": 1768025880000, "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": 1768025940000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2449.5, "quote_volume": 190.41002, "trades": 4, "taker_buy_volume": 2256.2, "taker_buy_quote": 175.39061}, {"ts": 1768026000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 82.0, "quote_volume": 6.3714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4733.9, "quote_volume": 367.66321, "trades": 5, "taker_buy_volume": 1596.9, "taker_buy_quote": 124.07913}, {"ts": 1768026120000, "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": 1768026180000, "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": 1768026240000, "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": 1768026300000, "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": 1768026360000, "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": 1768026420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768026480000, "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": 1768026540000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3050.2, "quote_volume": 237.24588, "trades": 7, "taker_buy_volume": 2080.2, "taker_buy_quote": 161.83956}, {"ts": 1768026600000, "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": 1768026660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.2, "quote_volume": 15.03096, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.03096}, {"ts": 1768026720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 277.9, "quote_volume": 21.62062, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 6.58966}, {"ts": 1768026780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2599.8, "quote_volume": 202.09946, "trades": 6, "taker_buy_volume": 756.8, "taker_buy_quote": 58.87904}, {"ts": 1768026900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4343.9, "quote_volume": 337.95542, "trades": 5, "taker_buy_volume": 4343.9, "taker_buy_quote": 337.95542}, {"ts": 1768026960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 641.8, "quote_volume": 49.99622, "trades": 1, "taker_buy_volume": 641.8, "taker_buy_quote": 49.99622}, {"ts": 1768027080000, "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": 1768027140000, "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": 1768027200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 66.0, "quote_volume": 5.1348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.2, "quote_volume": 15.05028, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.05028}, {"ts": 1768027620000, "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": 1768027680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1202.9, "quote_volume": 93.70591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 641.1, "quote_volume": 49.87758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5304.5, "quote_volume": 412.49274, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.2815}, {"ts": 1768027920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 277.0, "quote_volume": 21.5506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.1, "quote_volume": 15.02318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2327.7, "quote_volume": 180.86229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "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": 1768028460000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6704.0, "quote_volume": 522.08055, "trades": 5, "taker_buy_volume": 6704.0, "taker_buy_quote": 522.08055}, {"ts": 1768028520000, "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": 1768028580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.2, "quote_volume": 15.05028, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.05028}, {"ts": 1768028640000, "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": 1768028700000, "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": 1768028760000, "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": 1768028820000, "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": 1768028880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "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": 1768029000000, "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": 1768029060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1768029120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6925.9, "quote_volume": 540.2202, "trades": 6, "taker_buy_volume": 6925.9, "taker_buy_quote": 540.2202}, {"ts": 1768029180000, "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": 1768029240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 64.1, "quote_volume": 4.99339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029300000, "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": 1768029360000, "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": 1768029420000, "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": 1768029480000, "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": 1768029540000, "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": 1768029600000, "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": 1768029660000, "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": 1768029720000, "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": 1768029780000, "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": 1768029840000, "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": 1768029900000, "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": 1768029960000, "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": 1768030020000, "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": 1768030080000, "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": 1768030140000, "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": 1768030200000, "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": 1768030260000, "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": 1768030320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.7, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 15.0306}, {"ts": 1768030380000, "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": 1768030440000, "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": 1768030500000, "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": 1768030560000, "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": 1768030620000, "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": 1768030680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 99.7, "quote_volume": 7.7766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "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": 1768030800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6924.9, "quote_volume": 540.83469, "trades": 4, "taker_buy_volume": 6924.9, "taker_buy_quote": 540.83469}, {"ts": 1768030860000, "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": 1768030920000, "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": 1768030980000, "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": 1768031040000, "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": 1768031100000, "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": 1768031160000, "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": 1768031220000, "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": 1768031280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "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": 1768031400000, "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": 1768031460000, "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": 1768031520000, "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": 1768031580000, "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": 1768031640000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5447.5, "quote_volume": 425.05939, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.6, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.0228}, {"ts": 1768031760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 131.5, "quote_volume": 10.27015, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.27015}, {"ts": 1768031820000, "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": 1768031880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1202.4, "quote_volume": 93.90744, "trades": 2, "taker_buy_volume": 1202.4, "taker_buy_quote": 93.90744}, {"ts": 1768031940000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2601.1, "quote_volume": 203.4318, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 20.18574}, {"ts": 1768032000000, "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": 1768032060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 21219.4, "quote_volume": 1661.47263, "trades": 14, "taker_buy_volume": 21219.4, "taker_buy_quote": 1661.47263}, {"ts": 1768032180000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3356.8, "quote_volume": 262.8923, "trades": 5, "taker_buy_volume": 3356.8, "taker_buy_quote": 262.8923}, {"ts": 1768032240000, "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": 1768032300000, "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": 1768032360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 131.1, "quote_volume": 10.26513, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 10.26513}, {"ts": 1768032420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 215.7, "quote_volume": 16.88931, "trades": 2, "taker_buy_volume": 215.7, "taker_buy_quote": 16.88931}, {"ts": 1768032480000, "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": 1768032540000, "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": 1768032600000, "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": 1768032660000, "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": 1768032720000, "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": 1768032780000, "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": 1768032840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 66.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1167.6, "quote_volume": 91.30632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 158.6, "quote_volume": 12.41838, "trades": 1, "taker_buy_volume": 158.6, "taker_buy_quote": 12.41838}, {"ts": 1768033020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 677.6, "quote_volume": 52.98832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 762.0, "quote_volume": 59.60247, "trades": 4, "taker_buy_volume": 140.7, "taker_buy_quote": 11.01681}, {"ts": 1768033140000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 751.9, "quote_volume": 58.80528, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 5.2461}, {"ts": 1768033200000, "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": 1768033260000, "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": 1768033320000, "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": 1768033380000, "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": 1768033440000, "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": 1768033500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 230.9, "quote_volume": 18.05638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 217.3, "quote_volume": 17.01459, "trades": 2, "taker_buy_volume": 217.3, "taker_buy_quote": 17.01459}, {"ts": 1768033620000, "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": 1768033680000, "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": 1768033740000, "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": 1768033800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 66.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 210.9, "quote_volume": 16.51347, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 16.51347}, {"ts": 1768033920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 834.9, "quote_volume": 65.28918, "trades": 2, "taker_buy_volume": 708.8, "taker_buy_quote": 55.42816}, {"ts": 1768033980000, "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": 1768034040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 568.1, "quote_volume": 44.42542, "trades": 1, "taker_buy_volume": 568.1, "taker_buy_quote": 44.42542}, {"ts": 1768034100000, "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": 1768034160000, "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": 1768034220000, "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": 1768034280000, "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": 1768034340000, "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": 1768034400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 79.0, "quote_volume": 6.1778, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.1778}, {"ts": 1768034460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768034520000, "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": 1768034580000, "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": 1768034640000, "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": 1768034700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2039.4, "quote_volume": 159.48108, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.8485}, {"ts": 1768034760000, "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": 1768034820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2218.6, "quote_volume": 173.49452, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.8485}, {"ts": 1768034880000, "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": 1768034940000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9944.0, "quote_volume": 776.92911, "trades": 12, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.8485}, {"ts": 1768035000000, "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": 1768035060000, "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": 1768035120000, "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": 1768035180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1087.8, "quote_volume": 85.06596, "trades": 2, "taker_buy_volume": 1087.8, "taker_buy_quote": 85.06596}, {"ts": 1768035240000, "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": 1768035300000, "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": 1768035360000, "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": 1768035420000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 29256.3, "quote_volume": 2282.94225, "trades": 26, "taker_buy_volume": 9329.6, "taker_buy_quote": 727.8575}, {"ts": 1768035480000, "open": 0.078, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 48563.4, "quote_volume": 3777.82956, "trades": 50, "taker_buy_volume": 22458.8, "taker_buy_quote": 1747.23896}, {"ts": 1768035540000, "open": 0.0777, "high": 0.0777, "low": 0.0768, "close": 0.0771, "volume": 124572.6, "quote_volume": 9610.06924, "trades": 107, "taker_buy_volume": 36356.1, "taker_buy_quote": 2807.61819}, {"ts": 1768035600000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 44159.5, "quote_volume": 3397.08851, "trades": 38, "taker_buy_volume": 19920.8, "taker_buy_quote": 1533.93307}, {"ts": 1768035660000, "open": 0.077, "high": 0.0775, "low": 0.077, "close": 0.0775, "volume": 46815.7, "quote_volume": 3611.49067, "trades": 25, "taker_buy_volume": 45398.2, "taker_buy_quote": 3502.34317}, {"ts": 1768035720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 85.3, "quote_volume": 6.62781, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 6.62781}, {"ts": 1768035780000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 37596.6, "quote_volume": 2913.84198, "trades": 17, "taker_buy_volume": 33453.6, "taker_buy_quote": 2592.654}, {"ts": 1768035840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 803.2, "quote_volume": 62.40864, "trades": 2, "taker_buy_volume": 803.2, "taker_buy_quote": 62.40864}, {"ts": 1768035900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.4, "quote_volume": 15.04652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 338.6, "quote_volume": 26.34308, "trades": 2, "taker_buy_volume": 338.6, "taker_buy_quote": 26.34308}, {"ts": 1768036020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 294.7, "quote_volume": 22.92766, "trades": 2, "taker_buy_volume": 294.7, "taker_buy_quote": 22.92766}, {"ts": 1768036080000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 1068.8, "quote_volume": 83.30844, "trades": 3, "taker_buy_volume": 1068.8, "taker_buy_quote": 83.30844}, {"ts": 1768036140000, "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": 1768036200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.4, "quote_volume": 10.00236, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 10.00236}, {"ts": 1768036260000, "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": 1768036320000, "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": 1768036380000, "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": 1768036440000, "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": 1768036500000, "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": 1768036560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 194.1, "quote_volume": 15.10098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 420.5, "quote_volume": 32.73101, "trades": 3, "taker_buy_volume": 161.1, "taker_buy_quote": 12.54969}, {"ts": 1768036680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 871.0, "quote_volume": 67.8509, "trades": 2, "taker_buy_volume": 871.0, "taker_buy_quote": 67.8509}, {"ts": 1768036740000, "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": 1768036800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2997.7, "quote_volume": 233.52083, "trades": 3, "taker_buy_volume": 2997.7, "taker_buy_quote": 233.52083}, {"ts": 1768036860000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10615.8, "quote_volume": 826.99459, "trades": 8, "taker_buy_volume": 237.7, "taker_buy_quote": 18.5406}, {"ts": 1768036920000, "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": 1768036980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1768037160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2885.0, "quote_volume": 224.18382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 12592.5, "quote_volume": 977.19177, "trades": 10, "taker_buy_volume": 1884.1, "taker_buy_quote": 146.21993}, {"ts": 1768037400000, "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": 1768037460000, "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": 1768037520000, "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": 1768037580000, "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": 1768037640000, "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": 1768037700000, "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": 1768037760000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1662.6, "quote_volume": 129.03093, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 10.23309}, {"ts": 1768037820000, "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": 1768037880000, "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": 1768037940000, "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": 1768038000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 66.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "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": 1768038120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 982.0, "quote_volume": 76.2032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "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": 1768038240000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 275.5, "quote_volume": 21.39975, "trades": 3, "taker_buy_volume": 209.5, "taker_buy_quote": 16.27815}, {"ts": 1768038300000, "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": 1768038360000, "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": 1768038420000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7435.6, "quote_volume": 577.96362, "trades": 6, "taker_buy_volume": 7435.6, "taker_buy_quote": 577.96362}, {"ts": 1768038480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.4, "quote_volume": 15.02718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "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": 1768038900000, "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": 1768038960000, "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": 1768039020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 66.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "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": 1768039140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 108.2, "quote_volume": 8.40714, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 8.40714}, {"ts": 1768039200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768039260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.4, "quote_volume": 15.02718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "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": 1768039380000, "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": 1768039440000, "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": 1768039500000, "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": 1768039560000, "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": 1768039620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 233.4, "quote_volume": 18.13518, "trades": 2, "taker_buy_volume": 233.4, "taker_buy_quote": 18.13518}, {"ts": 1768039680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.4, "quote_volume": 6.01398, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 6.01398}, {"ts": 1768039740000, "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": 1768039800000, "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": 1768039860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4963.0, "quote_volume": 385.6251, "trades": 6, "taker_buy_volume": 4963.0, "taker_buy_quote": 385.6251}, {"ts": 1768039920000, "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": 1768039980000, "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": 1768040040000, "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": 1768040100000, "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": 1768040160000, "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": 1768040220000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1869.1, "quote_volume": 145.28728, "trades": 3, "taker_buy_volume": 582.1, "taker_buy_quote": 45.28738}, {"ts": 1768040280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1032.9, "quote_volume": 80.35962, "trades": 3, "taker_buy_volume": 1032.9, "taker_buy_quote": 80.35962}, {"ts": 1768040400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 75.1, "quote_volume": 5.84278, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 5.84278}, {"ts": 1768040520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 993.8, "quote_volume": 77.31764, "trades": 2, "taker_buy_volume": 993.8, "taker_buy_quote": 77.31764}, {"ts": 1768040760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 64.3, "quote_volume": 4.99611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "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": 1768041000000, "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": 1768041060000, "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": 1768041120000, "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": 1768041180000, "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": 1768041240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 579.8, "quote_volume": 45.10844, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 45.10844}, {"ts": 1768041300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2553.0, "quote_volume": 198.6234, "trades": 3, "taker_buy_volume": 1543.0, "taker_buy_quote": 120.0454}, {"ts": 1768041480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.2, "quote_volume": 15.03096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2363.0, "quote_volume": 183.91665, "trades": 5, "taker_buy_volume": 2363.0, "taker_buy_quote": 183.91665}, {"ts": 1768041600000, "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": 1768041660000, "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": 1768041720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 763.3, "quote_volume": 59.38474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5000.0, "quote_volume": 389.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1431.0, "quote_volume": 111.53218, "trades": 4, "taker_buy_volume": 1431.0, "taker_buy_quote": 111.53218}, {"ts": 1768042020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2300.1, "quote_volume": 179.4078, "trades": 4, "taker_buy_volume": 2300.1, "taker_buy_quote": 179.4078}, {"ts": 1768042080000, "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": 1768042140000, "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": 1768042200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 553.2, "quote_volume": 43.09428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 10227.7, "quote_volume": 797.88877, "trades": 15, "taker_buy_volume": 3831.0, "taker_buy_quote": 298.94617}, {"ts": 1768042320000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 49079.3, "quote_volume": 3837.26464, "trades": 77, "taker_buy_volume": 31609.0, "taker_buy_quote": 2471.7055}, {"ts": 1768042380000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 10344.0, "quote_volume": 810.50401, "trades": 12, "taker_buy_volume": 5649.0, "taker_buy_quote": 442.88551}, {"ts": 1768042440000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 34166.0, "quote_volume": 2688.34532, "trades": 37, "taker_buy_volume": 27913.4, "taker_buy_quote": 2196.67348}, {"ts": 1768042500000, "open": 0.079, "high": 0.079, "low": 0.0783, "close": 0.0783, "volume": 57848.0, "quote_volume": 4559.2103, "trades": 62, "taker_buy_volume": 12465.6, "taker_buy_quote": 983.14188}, {"ts": 1768042560000, "open": 0.0783, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 46578.6, "quote_volume": 3652.92756, "trades": 45, "taker_buy_volume": 38822.2, "taker_buy_quote": 3044.24951}, {"ts": 1768042620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1139.6, "quote_volume": 89.4586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2210.0, "quote_volume": 173.38413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 661.3, "quote_volume": 51.86505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042800000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3328.1, "quote_volume": 261.30035, "trades": 6, "taker_buy_volume": 1916.3, "taker_buy_quote": 150.47405}, {"ts": 1768042860000, "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": 1768042920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 291.3, "quote_volume": 22.83792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "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": 1768043040000, "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": 1768043100000, "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": 1768043160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 333.4, "quote_volume": 26.13856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 444.6, "quote_volume": 34.85664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "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": 1768043340000, "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": 1768043400000, "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": 1768043460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1840.9, "quote_volume": 144.51065, "trades": 3, "taker_buy_volume": 1840.9, "taker_buy_quote": 144.51065}, {"ts": 1768043520000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 268.0, "quote_volume": 21.03034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043580000, "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": 1768043640000, "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": 1768043700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 131.2, "quote_volume": 10.28608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 152.1, "quote_volume": 11.93985, "trades": 1, "taker_buy_volume": 152.1, "taker_buy_quote": 11.93985}, {"ts": 1768043820000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2908.8, "quote_volume": 228.48601, "trades": 4, "taker_buy_volume": 2908.8, "taker_buy_quote": 228.48601}, {"ts": 1768043880000, "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": 1768043940000, "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": 1768044000000, "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": 1768044060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 68.7, "quote_volume": 5.39982, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.39982}, {"ts": 1768044120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 180.0, "quote_volume": 14.148, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 14.148}, {"ts": 1768044180000, "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": 1768044240000, "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": 1768044300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3030.9, "quote_volume": 237.92565, "trades": 6, "taker_buy_volume": 2427.5, "taker_buy_quote": 190.55875}, {"ts": 1768044360000, "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": 1768044420000, "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": 1768044480000, "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": 1768044540000, "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": 1768044600000, "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": 1768044660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 230.9, "quote_volume": 18.12565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "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": 1768044780000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 458.3, "quote_volume": 35.99944, "trades": 2, "taker_buy_volume": 228.9, "taker_buy_quote": 17.99154}, {"ts": 1768044840000, "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": 1768044900000, "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": 1768044960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 228.0, "quote_volume": 17.898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 227.5, "quote_volume": 17.8815, "trades": 1, "taker_buy_volume": 227.5, "taker_buy_quote": 17.8815}, {"ts": 1768045080000, "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": 1768045140000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 452.5, "quote_volume": 35.54385, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 17.7636}, {"ts": 1768045200000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 178.7, "quote_volume": 14.03946, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 9.04686}, {"ts": 1768045260000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 449.5, "quote_volume": 35.3082, "trades": 2, "taker_buy_volume": 224.5, "taker_buy_quote": 17.6457}, {"ts": 1768045320000, "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": 1768045380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4869.7, "quote_volume": 382.77772, "trades": 12, "taker_buy_volume": 4869.7, "taker_buy_quote": 382.77772}, {"ts": 1768045440000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 446.4, "quote_volume": 35.1125, "trades": 3, "taker_buy_volume": 222.9, "taker_buy_quote": 17.5454}, {"ts": 1768045500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 15.02383}, {"ts": 1768045620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 19401.7, "quote_volume": 1525.37407, "trades": 16, "taker_buy_volume": 2396.1, "taker_buy_quote": 188.57307}, {"ts": 1768045860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1608.3, "quote_volume": 126.57321, "trades": 2, "taker_buy_volume": 1608.3, "taker_buy_quote": 126.57321}, {"ts": 1768046220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 185.2, "quote_volume": 14.57524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 78.5, "quote_volume": 6.17795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 2523.0, "quote_volume": 198.61197, "trades": 9, "taker_buy_volume": 1937.4, "taker_buy_quote": 152.52537}, {"ts": 1768046880000, "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": 1768046940000, "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": 1768047000000, "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": 1768047060000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 140.8, "quote_volume": 11.08799, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 5.53964}, {"ts": 1768047120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 865.0, "quote_volume": 68.08957, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 11.08716}, {"ts": 1768047240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 426.9, "quote_volume": 33.63972, "trades": 1, "taker_buy_volume": 426.9, "taker_buy_quote": 33.63972}, {"ts": 1768047300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4540.3, "quote_volume": 357.77564, "trades": 5, "taker_buy_volume": 4474.3, "taker_buy_quote": 352.57484}, {"ts": 1768047360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 762.6, "quote_volume": 60.09288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 63.3, "quote_volume": 4.99437, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 4.99437}, {"ts": 1768047600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047660000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 138.2, "quote_volume": 10.89706, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 5.4441}, {"ts": 1768047720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 6579.0, "quote_volume": 517.92812, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 137.5, "quote_volume": 10.82125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1576.1, "quote_volume": 124.19668, "trades": 2, "taker_buy_volume": 1576.1, "taker_buy_quote": 124.19668}, {"ts": 1768048440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 561.1, "quote_volume": 44.21468, "trades": 2, "taker_buy_volume": 561.1, "taker_buy_quote": 44.21468}, {"ts": 1768048500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 405.8, "quote_volume": 31.97704, "trades": 1, "taker_buy_volume": 405.8, "taker_buy_quote": 31.97704}, {"ts": 1768048620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3368.8, "quote_volume": 264.80676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8463.3, "quote_volume": 664.79802, "trades": 7, "taker_buy_volume": 2835.0, "taker_buy_quote": 222.831}, {"ts": 1768049280000, "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": 1768049340000, "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": 1768049400000, "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": 1768049460000, "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": 1768049520000, "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": 1768049580000, "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": 1768049640000, "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": 1768049700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 66.0, "quote_volume": 5.1876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049760000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 533.4, "quote_volume": 41.95788, "trades": 4, "taker_buy_volume": 326.4, "taker_buy_quote": 25.68768}, {"ts": 1768049820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 132.9, "quote_volume": 10.47252, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 10.47252}, {"ts": 1768050000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 223.2, "quote_volume": 17.56584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 68.0, "quote_volume": 5.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1842.4, "quote_volume": 145.18112, "trades": 1, "taker_buy_volume": 1842.4, "taker_buy_quote": 145.18112}, {"ts": 1768050300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2538.0, "quote_volume": 199.9944, "trades": 4, "taker_buy_volume": 2538.0, "taker_buy_quote": 199.9944}, {"ts": 1768050960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1771.3, "quote_volume": 139.57844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4375.1, "quote_volume": 344.75788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2142.9, "quote_volume": 168.86052, "trades": 3, "taker_buy_volume": 1608.1, "taker_buy_quote": 126.71828}, {"ts": 1768051320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4472.5, "quote_volume": 352.433, "trades": 7, "taker_buy_volume": 2617.5, "taker_buy_quote": 206.259}, {"ts": 1768051560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 661.4, "quote_volume": 52.11832, "trades": 1, "taker_buy_volume": 661.4, "taker_buy_quote": 52.11832}, {"ts": 1768051620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 236.2, "quote_volume": 18.58894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2195.2, "quote_volume": 172.76224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 209.1, "quote_volume": 16.43526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "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": 1768052460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1126.5, "quote_volume": 88.5429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2541.2, "quote_volume": 199.97333, "trades": 4, "taker_buy_volume": 2541.2, "taker_buy_quote": 199.97333}, {"ts": 1768052580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1608.7, "quote_volume": 126.44382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 121576.0, "quote_volume": 9512.91435, "trades": 52, "taker_buy_volume": 7912.4, "taker_buy_quote": 618.74968}, {"ts": 1768052700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 310.3, "quote_volume": 24.26546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052760000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 39903.4, "quote_volume": 3134.14794, "trades": 20, "taker_buy_volume": 39903.4, "taker_buy_quote": 3134.14794}, {"ts": 1768052820000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 868.7, "quote_volume": 68.13234, "trades": 4, "taker_buy_volume": 70.7, "taker_buy_quote": 5.54995}, {"ts": 1768052880000, "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": 1768052940000, "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": 1768053000000, "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": 1768053060000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 8532.0, "quote_volume": 667.98109, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1768053180000, "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": 1768053240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 767.5, "quote_volume": 60.172, "trades": 1, "taker_buy_volume": 767.5, "taker_buy_quote": 60.172}, {"ts": 1768053300000, "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": 1768053360000, "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": 1768053420000, "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": 1768053480000, "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": 1768053540000, "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": 1768053600000, "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": 1768053660000, "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": 1768053720000, "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": 1768053780000, "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": 1768053840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 127.5, "taker_buy_quote": 9.996}, {"ts": 1768053900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 448.4, "quote_volume": 35.15456, "trades": 4, "taker_buy_volume": 256.7, "taker_buy_quote": 20.12528}, {"ts": 1768053960000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1629.5, "quote_volume": 127.68673, "trades": 5, "taker_buy_volume": 777.1, "taker_buy_quote": 60.92464}, {"ts": 1768054020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4810.0, "quote_volume": 377.104, "trades": 5, "taker_buy_volume": 1355.6, "taker_buy_quote": 106.27904}, {"ts": 1768054080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.7, "quote_volume": 15.02928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 75.0, "quote_volume": 5.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 131.8, "quote_volume": 10.3463, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 10.3463}, {"ts": 1768054260000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 4295.9, "quote_volume": 336.43526, "trades": 9, "taker_buy_volume": 2301.9, "taker_buy_quote": 180.28601}, {"ts": 1768054320000, "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": 1768054380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 122.0, "quote_volume": 9.5404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "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": 1768054500000, "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": 1768054560000, "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": 1768054620000, "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": 1768054680000, "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": 1768054740000, "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": 1768054800000, "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": 1768054860000, "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": 1768054920000, "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": 1768054980000, "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": 1768055040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1457.6, "quote_volume": 113.98432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "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": 1768055160000, "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": 1768055220000, "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": 1768055280000, "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": 1768055340000, "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": 1768055400000, "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": 1768055460000, "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": 1768055520000, "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": 1768055580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1278.7, "quote_volume": 99.99434, "trades": 1, "taker_buy_volume": 1278.7, "taker_buy_quote": 99.99434}, {"ts": 1768055640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 787.6, "quote_volume": 61.59032, "trades": 4, "taker_buy_volume": 566.1, "taker_buy_quote": 44.26902}, {"ts": 1768055700000, "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": 1768055760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 439.7, "quote_volume": 34.4065, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 17.19468}, {"ts": 1768055820000, "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": 1768055880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 66.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8040.2, "quote_volume": 630.01982, "trades": 9, "taker_buy_volume": 6430.8, "taker_buy_quote": 504.0038}, {"ts": 1768056000000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 436.9, "quote_volume": 34.1874, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 17.08506}, {"ts": 1768056060000, "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": 1768056120000, "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": 1768056180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 177.8, "quote_volume": 13.90396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "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": 1768056300000, "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": 1768056360000, "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": 1768056420000, "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": 1768056480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 76.7, "quote_volume": 6.00561, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 6.00561}, {"ts": 1768056540000, "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": 1768056600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6157.2, "quote_volume": 481.13157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768056720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 78.8, "quote_volume": 6.15428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 15580.8, "quote_volume": 1219.46635, "trades": 9, "taker_buy_volume": 15580.8, "taker_buy_quote": 1219.46635}, {"ts": 1768056840000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 3787.8, "quote_volume": 295.56839, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768056960000, "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": 1768057020000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 17417.2, "quote_volume": 1358.89266, "trades": 8, "taker_buy_volume": 1202.3, "taker_buy_quote": 93.89963}, {"ts": 1768057080000, "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": 1768057140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 107.8, "quote_volume": 8.41918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057200000, "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": 1768057260000, "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": 1768057320000, "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": 1768057380000, "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": 1768057440000, "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": 1768057500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2363.9, "quote_volume": 184.85698, "trades": 3, "taker_buy_volume": 2363.9, "taker_buy_quote": 184.85698}, {"ts": 1768057560000, "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": 1768057620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 71.0, "quote_volume": 5.5522, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.5522}, {"ts": 1768057680000, "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": 1768057740000, "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": 1768057800000, "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": 1768057860000, "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": 1768057920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 28.9, "quote_volume": 2.25998, "trades": 1, "taker_buy_volume": 28.9, "taker_buy_quote": 2.25998}, {"ts": 1768057980000, "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": 1768058040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2051.3, "quote_volume": 160.41166, "trades": 3, "taker_buy_volume": 441.6, "taker_buy_quote": 34.53312}, {"ts": 1768058100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 127.8, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 9.99396}, {"ts": 1768058220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 236.6, "quote_volume": 18.49462, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 12.63712}, {"ts": 1768058280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 140.7, "quote_volume": 11.00274, "trades": 1, "taker_buy_volume": 140.7, "taker_buy_quote": 11.00274}, {"ts": 1768058340000, "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": 1768058400000, "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": 1768058460000, "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": 1768058520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6660.8, "quote_volume": 520.94071, "trades": 9, "taker_buy_volume": 6660.8, "taker_buy_quote": 520.94071}, {"ts": 1768058580000, "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": 1768058640000, "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": 1768058700000, "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": 1768058760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2756.2, "quote_volume": 215.29959, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058820000, "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": 1768058880000, "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": 1768058940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 329.3, "quote_volume": 25.71833, "trades": 2, "taker_buy_volume": 329.3, "taker_buy_quote": 25.71833}, {"ts": 1768059000000, "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": 1768059060000, "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": 1768059120000, "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": 1768059180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2099.6, "quote_volume": 163.97876, "trades": 3, "taker_buy_volume": 2099.6, "taker_buy_quote": 163.97876}, {"ts": 1768059240000, "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": 1768059300000, "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": 1768059360000, "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": 1768059420000, "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": 1768059480000, "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": 1768059540000, "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": 1768059600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 89.0, "quote_volume": 6.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059660000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1965.8, "quote_volume": 153.72787, "trades": 6, "taker_buy_volume": 1633.0, "taker_buy_quote": 127.70291}, {"ts": 1768059720000, "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": 1768059780000, "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": 1768059840000, "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": 1768059900000, "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": 1768059960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 335.3, "quote_volume": 26.18693, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 11.1683}, {"ts": 1768060020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1701.8, "quote_volume": 132.91058, "trades": 3, "taker_buy_volume": 284.3, "taker_buy_quote": 22.20383}, {"ts": 1768060080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 15.02644}, {"ts": 1768060140000, "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": 1768060200000, "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": 1768060260000, "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": 1768060320000, "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": 1768060380000, "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": 1768060440000, "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": 1768060500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1543.9, "quote_volume": 120.57859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060620000, "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": 1768060680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 216.7, "quote_volume": 16.9026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1418.5, "quote_volume": 110.78485, "trades": 3, "taker_buy_volume": 1418.5, "taker_buy_quote": 110.78485}, {"ts": 1768060800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1609.9, "quote_volume": 125.73319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060860000, "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": 1768060920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 215.1, "quote_volume": 16.79931, "trades": 1, "taker_buy_volume": 215.1, "taker_buy_quote": 16.79931}, {"ts": 1768060980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 146.3, "quote_volume": 11.42603, "trades": 1, "taker_buy_volume": 146.3, "taker_buy_quote": 11.42603}, {"ts": 1768061040000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2395.0, "quote_volume": 187.02808, "trades": 4, "taker_buy_volume": 2180.8, "taker_buy_quote": 170.32048}, {"ts": 1768061100000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1028.7, "quote_volume": 80.25997, "trades": 4, "taker_buy_volume": 213.7, "taker_buy_quote": 16.68997}, {"ts": 1768061160000, "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": 1768061220000, "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": 1768061280000, "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": 1768061340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 194.0, "quote_volume": 15.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "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": 1768061460000, "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": 1768061520000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 27418.1, "quote_volume": 2138.83265, "trades": 17, "taker_buy_volume": 9965.0, "taker_buy_quote": 777.99267}, {"ts": 1768061580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 300.0, "quote_volume": 23.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061640000, "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": 1768061700000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 36472.5, "quote_volume": 2840.21273, "trades": 32, "taker_buy_volume": 7132.2, "taker_buy_quote": 555.35563}, {"ts": 1768061760000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 9938.8, "quote_volume": 774.1455, "trades": 13, "taker_buy_volume": 2999.3, "taker_buy_quote": 233.78437}, {"ts": 1768061820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1610.3, "quote_volume": 125.44237, "trades": 2, "taker_buy_volume": 1610.3, "taker_buy_quote": 125.44237}, {"ts": 1768061880000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 84968.3, "quote_volume": 6610.0244, "trades": 18, "taker_buy_volume": 66928.2, "taker_buy_quote": 5207.14178}, {"ts": 1768061940000, "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": 1768062000000, "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": 1768062060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 794.3, "quote_volume": 61.9554, "trades": 2, "taker_buy_volume": 794.3, "taker_buy_quote": 61.9554}, {"ts": 1768062120000, "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": 1768062180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.7, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 15.0306}, {"ts": 1768062240000, "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": 1768062300000, "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": 1768062360000, "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": 1768062420000, "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": 1768062480000, "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": 1768062540000, "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": 1768062600000, "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": 1768062660000, "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": 1768062720000, "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": 1768062780000, "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": 1768062840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 564.7, "quote_volume": 44.10307, "trades": 2, "taker_buy_volume": 564.7, "taker_buy_quote": 44.10307}, {"ts": 1768062900000, "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": 1768062960000, "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": 1768063020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 124.3, "quote_volume": 9.6954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063080000, "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": 1768063140000, "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": 1768063200000, "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": 1768063260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 227.1, "quote_volume": 17.7138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 225.9, "quote_volume": 17.64279, "trades": 1, "taker_buy_volume": 225.9, "taker_buy_quote": 17.64279}, {"ts": 1768063380000, "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": 1768063440000, "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": 1768063500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3787.2, "quote_volume": 295.78032, "trades": 2, "taker_buy_volume": 3787.2, "taker_buy_quote": 295.78032}, {"ts": 1768063560000, "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": 1768063620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 71.0, "quote_volume": 5.5522, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.5522}, {"ts": 1768063680000, "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": 1768063740000, "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": 1768063800000, "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": 1768063860000, "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": 1768063920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "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": 1768064040000, "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": 1768064100000, "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": 1768064160000, "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": 1768064220000, "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": 1768064280000, "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": 1768064340000, "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": 1768064400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4715.4, "quote_volume": 368.74428, "trades": 4, "taker_buy_volume": 4715.4, "taker_buy_quote": 368.74428}, {"ts": 1768064460000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1137.7, "quote_volume": 88.98091, "trades": 3, "taker_buy_volume": 319.9, "taker_buy_quote": 25.02895}, {"ts": 1768064520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 338.5, "quote_volume": 26.50455, "trades": 3, "taker_buy_volume": 338.5, "taker_buy_quote": 26.50455}, {"ts": 1768064580000, "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": 1768064640000, "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": 1768064700000, "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": 1768064760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 332.1, "quote_volume": 26.00343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 208.4, "quote_volume": 16.33856, "trades": 1, "taker_buy_volume": 208.4, "taker_buy_quote": 16.33856}, {"ts": 1768064880000, "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": 1768064940000, "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": 1768065000000, "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": 1768065060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065120000, "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": 1768065180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2117.0, "quote_volume": 165.7611, "trades": 3, "taker_buy_volume": 2117.0, "taker_buy_quote": 165.7611}, {"ts": 1768065240000, "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": 1768065300000, "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": 1768065360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 63.8, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065420000, "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": 1768065480000, "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": 1768065540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 134.2, "quote_volume": 10.50786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065600000, "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": 1768065660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 66.0, "quote_volume": 5.1678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065720000, "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": 1768065780000, "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": 1768065840000, "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": 1768065900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6751.4, "quote_volume": 529.30976, "trades": 3, "taker_buy_volume": 6751.4, "taker_buy_quote": 529.30976}, {"ts": 1768065960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 467.0, "quote_volume": 36.6128, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 36.6128}, {"ts": 1768066020000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 64935.6, "quote_volume": 5091.1985, "trades": 16, "taker_buy_volume": 64935.6, "taker_buy_quote": 5091.1985}, {"ts": 1768066080000, "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": 1768066140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4608.5, "quote_volume": 361.76725, "trades": 5, "taker_buy_volume": 4608.5, "taker_buy_quote": 361.76725}, {"ts": 1768066200000, "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": 1768066260000, "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": 1768066320000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 651.9, "quote_volume": 51.23175, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 45.2736}, {"ts": 1768066380000, "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": 1768066440000, "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": 1768066500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1533.0, "quote_volume": 120.3405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "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": 1768066620000, "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": 1768066680000, "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": 1768066740000, "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": 1768066800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 879.2, "quote_volume": 69.0172, "trades": 1, "taker_buy_volume": 879.2, "taker_buy_quote": 69.0172}, {"ts": 1768066860000, "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": 1768066920000, "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": 1768066980000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3146.9, "quote_volume": 246.56536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3162.9, "quote_volume": 247.65507, "trades": 6, "taker_buy_volume": 412.0, "taker_buy_quote": 32.2596}, {"ts": 1768067100000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6394.0, "quote_volume": 501.00138, "trades": 8, "taker_buy_volume": 6394.0, "taker_buy_quote": 501.00138}, {"ts": 1768067160000, "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": 1768067220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1275.3, "quote_volume": 99.89569, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 31.1248}, {"ts": 1768067280000, "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": 1768067340000, "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": 1768067400000, "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": 1768067460000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5279.5, "quote_volume": 412.87609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067520000, "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": 1768067580000, "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": 1768067640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1274.3, "quote_volume": 99.52283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 93.7, "quote_volume": 7.3086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 168.0, "quote_volume": 13.1208, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 13.1208}, {"ts": 1768067820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 523.0, "quote_volume": 40.8463, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 40.8463}, {"ts": 1768067880000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 1818.2, "quote_volume": 141.68444, "trades": 6, "taker_buy_volume": 137.0, "taker_buy_quote": 10.6997}, {"ts": 1768067940000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 50175.0, "quote_volume": 3918.45301, "trades": 31, "taker_buy_volume": 40101.0, "taker_buy_quote": 3131.77068}, {"ts": 1768068000000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 17900.4, "quote_volume": 1397.81058, "trades": 26, "taker_buy_volume": 11282.8, "taker_buy_quote": 881.37576}, {"ts": 1768068060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7793.5, "quote_volume": 609.00955, "trades": 13, "taker_buy_volume": 5726.0, "taker_buy_quote": 447.5378}, {"ts": 1768068120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 199.8, "quote_volume": 15.60438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 679.4, "quote_volume": 53.06114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 384.8, "quote_volume": 30.03363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068300000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3467.6, "quote_volume": 270.46639, "trades": 5, "taker_buy_volume": 3403.5, "taker_buy_quote": 265.473}, {"ts": 1768068360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 261.9, "quote_volume": 20.4282, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3976}, {"ts": 1768068420000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3211.0, "quote_volume": 250.61055, "trades": 4, "taker_buy_volume": 3211.0, "taker_buy_quote": 250.61055}, {"ts": 1768068480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1629.0, "quote_volume": 127.2249, "trades": 3, "taker_buy_volume": 1629.0, "taker_buy_quote": 127.2249}, {"ts": 1768068540000, "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": 1768068600000, "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": 1768068660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2620.2, "quote_volume": 204.3756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1249.9, "quote_volume": 97.51619, "trades": 3, "taker_buy_volume": 432.4, "taker_buy_quote": 33.75119}, {"ts": 1768068780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 216.4, "quote_volume": 16.90084, "trades": 1, "taker_buy_volume": 216.4, "taker_buy_quote": 16.90084}, {"ts": 1768068840000, "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": 1768068900000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3207.0, "quote_volume": 250.61883, "trades": 4, "taker_buy_volume": 3207.0, "taker_buy_quote": 250.61883}, {"ts": 1768068960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 822.4, "quote_volume": 64.22944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 254.0, "quote_volume": 19.86896, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 19.86896}, {"ts": 1768069080000, "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": 1768069140000, "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": 1768069200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3199.0, "quote_volume": 250.78238, "trades": 4, "taker_buy_volume": 3199.0, "taker_buy_quote": 250.78238}, {"ts": 1768069260000, "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": 1768069320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 496.0, "quote_volume": 38.936, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 38.936}, {"ts": 1768069380000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6493.9, "quote_volume": 509.93895, "trades": 6, "taker_buy_volume": 6493.9, "taker_buy_quote": 509.93895}, {"ts": 1768069440000, "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": 1768069500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 766.7, "quote_volume": 60.18595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069560000, "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": 1768069620000, "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": 1768069680000, "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": 1768069740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 94.0, "quote_volume": 7.3884, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 7.3884}, {"ts": 1768069800000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3333.0, "quote_volume": 261.98578, "trades": 7, "taker_buy_volume": 3333.0, "taker_buy_quote": 261.98578}, {"ts": 1768069860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 108.0, "quote_volume": 8.4996, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 8.4996}, {"ts": 1768069980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 551.7, "quote_volume": 43.41879, "trades": 2, "taker_buy_volume": 551.7, "taker_buy_quote": 43.41879}, {"ts": 1768070100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070460000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 533.0, "quote_volume": 41.9813, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 41.9813}, {"ts": 1768070520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 74.1, "quote_volume": 5.83167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.9, "quote_volume": 15.02383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070880000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 204.4, "quote_volume": 16.07992, "trades": 2, "taker_buy_volume": 140.8, "taker_buy_quote": 11.08096}, {"ts": 1768070940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3421.5, "quote_volume": 268.9299, "trades": 7, "taker_buy_volume": 2910.5, "taker_buy_quote": 228.7653}, {"ts": 1768071120000, "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": 1768071180000, "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": 1768071240000, "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": 1768071300000, "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": 1768071360000, "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": 1768071420000, "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": 1768071480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 141.8, "quote_volume": 11.14548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "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": 1768071600000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3340.9, "quote_volume": 263.16121, "trades": 6, "taker_buy_volume": 3149.9, "taker_buy_quote": 248.12951}, {"ts": 1768071660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 290.1, "quote_volume": 22.80186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 82.3, "quote_volume": 6.46878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "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": 1768072200000, "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": 1768072260000, "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": 1768072320000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1790.0, "quote_volume": 141.03292, "trades": 2, "taker_buy_volume": 1790.0, "taker_buy_quote": 141.03292}, {"ts": 1768072380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 340.5, "quote_volume": 26.8314, "trades": 2, "taker_buy_volume": 340.5, "taker_buy_quote": 26.8314}, {"ts": 1768072620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 191.0, "quote_volume": 15.0508, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 15.0508}, {"ts": 1768072680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 15808.8, "quote_volume": 1248.25135, "trades": 11, "taker_buy_volume": 13135.5, "taker_buy_quote": 1037.16718}, {"ts": 1768072860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.5, "quote_volume": 15.0495, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 15.0495}, {"ts": 1768073100000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2597.2, "quote_volume": 205.1788, "trades": 5, "taker_buy_volume": 989.5, "taker_buy_quote": 78.1705}, {"ts": 1768073160000, "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": 1768073220000, "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": 1768073280000, "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": 1768073340000, "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": 1768073400000, "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": 1768073460000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3954.4, "quote_volume": 312.63228, "trades": 5, "taker_buy_volume": 3170.0, "taker_buy_quote": 250.58624}, {"ts": 1768073520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073580000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2667.1, "quote_volume": 211.05455, "trades": 16, "taker_buy_volume": 2667.1, "taker_buy_quote": 211.05455}, {"ts": 1768073640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1217.3, "quote_volume": 96.41016, "trades": 4, "taker_buy_volume": 1217.3, "taker_buy_quote": 96.41016}, {"ts": 1768073700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 6279.1, "quote_volume": 497.98, "trades": 14, "taker_buy_volume": 5183.1, "taker_buy_quote": 411.0672}, {"ts": 1768073940000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3471.0, "quote_volume": 275.41961, "trades": 7, "taker_buy_volume": 3471.0, "taker_buy_quote": 275.41961}, {"ts": 1768074000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.7, "quote_volume": 15.04321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.4, "quote_volume": 15.01942, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 15.01942}, {"ts": 1768074540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.5, "quote_volume": 15.02735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074900000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6697.3, "quote_volume": 529.87639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 15.01632}, {"ts": 1768075020000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 15219.2, "quote_volume": 1208.14276, "trades": 9, "taker_buy_volume": 15219.2, "taker_buy_quote": 1208.14276}, {"ts": 1768075080000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4369.2, "quote_volume": 346.91448, "trades": 6, "taker_buy_volume": 2558.1, "taker_buy_quote": 203.11314}, {"ts": 1768075200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.3, "quote_volume": 15.03042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075260000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 6676.0, "quote_volume": 529.54296, "trades": 9, "taker_buy_volume": 2779.1, "taker_buy_quote": 220.51879}, {"ts": 1768075320000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 679.8, "quote_volume": 53.90814, "trades": 2, "taker_buy_volume": 679.8, "taker_buy_quote": 53.90814}, {"ts": 1768075380000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 314.2, "quote_volume": 24.88464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 177.8, "quote_volume": 14.08176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1018.4, "quote_volume": 80.55544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1599.0, "quote_volume": 126.4809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2234.5, "quote_volume": 176.80314, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 64.67889}, {"ts": 1768077240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 769.4, "quote_volume": 60.85954, "trades": 2, "taker_buy_volume": 579.4, "taker_buy_quote": 45.83054}, {"ts": 1768077300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1809.0, "quote_volume": 143.0919, "trades": 4, "taker_buy_volume": 1028.1, "taker_buy_quote": 81.32271}, {"ts": 1768077360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1200.0, "quote_volume": 94.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1607.4, "quote_volume": 127.14534, "trades": 2, "taker_buy_volume": 1607.4, "taker_buy_quote": 127.14534}, {"ts": 1768077540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3761.2, "quote_volume": 297.51092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 94.3, "quote_volume": 7.4497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "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": 1768078140000, "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": 1768078200000, "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": 1768078260000, "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": 1768078320000, "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": 1768078380000, "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": 1768078440000, "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": 1768078500000, "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": 1768078560000, "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": 1768078620000, "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": 1768078680000, "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": 1768078740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 141.3, "quote_volume": 11.1627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "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": 1768078860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 848.5, "quote_volume": 67.11635, "trades": 2, "taker_buy_volume": 848.5, "taker_buy_quote": 67.11635}, {"ts": 1768078920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 5457.0, "quote_volume": 430.83058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2306.0, "quote_volume": 182.174, "trades": 3, "taker_buy_volume": 2306.0, "taker_buy_quote": 182.174}, {"ts": 1768079220000, "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": 1768079280000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 279.7, "quote_volume": 22.05939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 486.3, "quote_volume": 38.36907, "trades": 2, "taker_buy_volume": 486.3, "taker_buy_quote": 38.36907}, {"ts": 1768079460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.5, "quote_volume": 15.03045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1012.7, "quote_volume": 79.90203, "trades": 2, "taker_buy_volume": 1012.7, "taker_buy_quote": 79.90203}, {"ts": 1768080420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1518.7, "quote_volume": 119.67356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1266.6, "quote_volume": 99.80148, "trades": 3, "taker_buy_volume": 1200.6, "taker_buy_quote": 94.60728}, {"ts": 1768080720000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 35721.8, "quote_volume": 2809.64159, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2084.9, "quote_volume": 164.08163, "trades": 2, "taker_buy_volume": 2084.9, "taker_buy_quote": 164.08163}, {"ts": 1768080840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081020000, "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": 1768081080000, "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": 1768081140000, "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": 1768081200000, "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": 1768081260000, "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": 1768081320000, "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": 1768081380000, "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": 1768081440000, "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": 1768081500000, "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": 1768081560000, "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": 1768081620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 112.1, "quote_volume": 8.78864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "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": 1768081800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1880.6, "quote_volume": 147.43904, "trades": 5, "taker_buy_volume": 591.1, "taker_buy_quote": 46.34224}, {"ts": 1768081860000, "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": 1768081920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.02144}, {"ts": 1768081980000, "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": 1768082040000, "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": 1768082100000, "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": 1768082160000, "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": 1768082220000, "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": 1768082280000, "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": 1768082340000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 5162.1, "quote_volume": 405.44089, "trades": 7, "taker_buy_volume": 5032.6, "taker_buy_quote": 395.28809}, {"ts": 1768082400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 825.4, "quote_volume": 64.7939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "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": 1768082520000, "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": 1768082580000, "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": 1768082640000, "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": 1768082700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 63.7, "quote_volume": 4.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 130.9, "quote_volume": 10.27565, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 10.27565}, {"ts": 1768082820000, "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": 1768082880000, "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": 1768082940000, "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": 1768083000000, "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": 1768083060000, "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": 1768083120000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 15.0249}, {"ts": 1768083180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "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": 1768083300000, "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": 1768083360000, "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": 1768083420000, "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": 1768083480000, "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": 1768083540000, "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": 1768083600000, "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": 1768083660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.6, "quote_volume": 15.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "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": 1768083780000, "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": 1768083840000, "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": 1768083900000, "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": 1768083960000, "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": 1768084020000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 11338.6, "quote_volume": 887.49288, "trades": 10, "taker_buy_volume": 1566.2, "taker_buy_quote": 122.63346}, {"ts": 1768084080000, "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": 1768084140000, "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": 1768084200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2020.0, "quote_volume": 158.166, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1768084260000, "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": 1768084320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1010.0, "quote_volume": 79.184, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1768084380000, "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": 1768084440000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 543.0, "quote_volume": 42.66063, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 42.66063}, {"ts": 1768084500000, "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": 1768084560000, "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": 1768084620000, "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": 1768084680000, "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": 1768084740000, "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": 1768084800000, "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": 1768084860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 254.0, "quote_volume": 19.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "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": 1768084980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 180.0, "quote_volume": 14.13, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 14.13}, {"ts": 1768085040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2307.3, "quote_volume": 181.12305, "trades": 1, "taker_buy_volume": 2307.3, "taker_buy_quote": 181.12305}, {"ts": 1768085100000, "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": 1768085160000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 234.0, "quote_volume": 18.34136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 1865.0, "quote_volume": 146.04388, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 5.64415}, {"ts": 1768085280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6241.9, "quote_volume": 488.74077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 91.0, "quote_volume": 7.1162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 144.0, "quote_volume": 11.2608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085460000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 21423.7, "quote_volume": 1674.85244, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 381.2, "quote_volume": 29.80984, "trades": 2, "taker_buy_volume": 381.2, "taker_buy_quote": 29.80984}, {"ts": 1768085580000, "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": 1768085640000, "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": 1768085700000, "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": 1768085760000, "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": 1768085820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 416.0, "quote_volume": 32.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 418.0, "quote_volume": 32.604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 7257.9, "quote_volume": 566.07927, "trades": 11, "taker_buy_volume": 4524.1, "taker_buy_quote": 353.08189}, {"ts": 1768086000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2644.4, "quote_volume": 206.52764, "trades": 4, "taker_buy_volume": 2644.4, "taker_buy_quote": 206.52764}, {"ts": 1768086060000, "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": 1768086120000, "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": 1768086180000, "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": 1768086240000, "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": 1768086300000, "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": 1768086360000, "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": 1768086420000, "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": 1768086480000, "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": 1768086540000, "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": 1768086600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 405.3, "quote_volume": 31.67523, "trades": 2, "taker_buy_volume": 405.3, "taker_buy_quote": 31.67523}, {"ts": 1768086660000, "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": 1768086720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "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": 1768086840000, "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": 1768086900000, "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": 1768086960000, "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": 1768087020000, "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": 1768087080000, "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": 1768087140000, "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": 1768087200000, "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": 1768087260000, "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": 1768087320000, "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": 1768087380000, "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": 1768087440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 117.0, "quote_volume": 9.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "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": 1768087560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 518.0, "quote_volume": 40.404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 183.0, "quote_volume": 14.274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "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": 1768087740000, "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": 1768087800000, "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": 1768087860000, "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": 1768087920000, "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": 1768087980000, "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": 1768088040000, "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": 1768088100000, "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": 1768088160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1587.4, "quote_volume": 123.97594, "trades": 2, "taker_buy_volume": 1587.4, "taker_buy_quote": 123.97594}, {"ts": 1768088220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 261.9, "quote_volume": 20.45439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768088340000, "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": 1768088400000, "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": 1768088460000, "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": 1768088520000, "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": 1768088580000, "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": 1768088640000, "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": 1768088700000, "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": 1768088760000, "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": 1768088820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4128.2, "quote_volume": 323.12046, "trades": 6, "taker_buy_volume": 3144.6, "taker_buy_quote": 246.20294}, {"ts": 1768088880000, "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": 1768088940000, "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": 1768089000000, "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": 1768089060000, "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": 1768089120000, "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": 1768089180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3388.0, "quote_volume": 265.91951, "trades": 4, "taker_buy_volume": 3388.0, "taker_buy_quote": 265.91951}, {"ts": 1768089240000, "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": 1768089300000, "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": 1768089360000, "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": 1768089420000, "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": 1768089480000, "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": 1768089540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2343.9, "quote_volume": 183.99615, "trades": 1, "taker_buy_volume": 2343.9, "taker_buy_quote": 183.99615}, {"ts": 1768089600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2547.7, "quote_volume": 199.99445, "trades": 3, "taker_buy_volume": 2547.7, "taker_buy_quote": 199.99445}, {"ts": 1768089660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 199.5, "quote_volume": 15.6408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "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": 1768089780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 612.5, "quote_volume": 47.93833, "trades": 4, "taker_buy_volume": 216.5, "taker_buy_quote": 16.95195}, {"ts": 1768089840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2305.0, "quote_volume": 180.0205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089960000, "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": 1768090020000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4446.6, "quote_volume": 346.79368, "trades": 13, "taker_buy_volume": 2310.6, "taker_buy_quote": 180.2268}, {"ts": 1768090080000, "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": 1768090140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1474.7, "quote_volume": 115.0266, "trades": 3, "taker_buy_volume": 1474.7, "taker_buy_quote": 115.0266}, {"ts": 1768090200000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 12618.6, "quote_volume": 985.25658, "trades": 24, "taker_buy_volume": 4987.6, "taker_buy_quote": 389.63934}, {"ts": 1768090260000, "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": 1768090320000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3207.0, "quote_volume": 249.84456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090380000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 9521.5, "quote_volume": 743.87865, "trades": 13, "taker_buy_volume": 9521.5, "taker_buy_quote": 743.87865}, {"ts": 1768090440000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 574.4, "quote_volume": 44.89904, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 30.0288}, {"ts": 1768090500000, "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": 1768090560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 273.3, "quote_volume": 21.37206, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 21.37206}, {"ts": 1768090620000, "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": 1768090680000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2811.3, "quote_volume": 219.44036, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768090740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768090860000, "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": 1768090920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 200.0, "quote_volume": 15.61924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "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": 1768091040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768091100000, "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": 1768091160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2064.4, "quote_volume": 161.62328, "trades": 7, "taker_buy_volume": 2064.4, "taker_buy_quote": 161.62328}, {"ts": 1768091220000, "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": 1768091280000, "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": 1768091340000, "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": 1768091400000, "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": 1768091460000, "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": 1768091520000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 642.0, "quote_volume": 50.15942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1165.5, "quote_volume": 91.1421, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768091640000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 576.0, "quote_volume": 45.00482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "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": 1768091760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1060.4, "quote_volume": 82.92328, "trades": 2, "taker_buy_volume": 1060.4, "taker_buy_quote": 82.92328}, {"ts": 1768091820000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1166.6, "quote_volume": 91.20889, "trades": 6, "taker_buy_volume": 974.3, "taker_buy_quote": 76.19026}, {"ts": 1768091880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 85.9, "quote_volume": 6.7002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "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": 1768092000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3956.8, "quote_volume": 309.02608, "trades": 11, "taker_buy_volume": 3956.8, "taker_buy_quote": 309.02608}, {"ts": 1768092060000, "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": 1768092120000, "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": 1768092180000, "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": 1768092240000, "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": 1768092300000, "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": 1768092360000, "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": 1768092420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768092480000, "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": 1768092540000, "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": 1768092600000, "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": 1768092660000, "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": 1768092720000, "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": 1768092780000, "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": 1768092840000, "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": 1768092900000, "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": 1768092960000, "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": 1768093020000, "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": 1768093080000, "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": 1768093140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4934.6, "quote_volume": 385.88572, "trades": 7, "taker_buy_volume": 4934.6, "taker_buy_quote": 385.88572}, {"ts": 1768093200000, "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": 1768093260000, "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": 1768093320000, "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": 1768093380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.2, "quote_volume": 15.03004, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 15.03004}, {"ts": 1768093440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.2, "quote_volume": 15.04926, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 15.04926}, {"ts": 1768093500000, "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": 1768093560000, "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": 1768093620000, "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": 1768093680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 382.0, "quote_volume": 29.9488, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 29.9488}, {"ts": 1768093740000, "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": 1768093800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1586.9, "quote_volume": 124.25427, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.2285}, {"ts": 1768093860000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2598.8, "quote_volume": 203.38484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "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": 1768093980000, "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": 1768094040000, "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": 1768094100000, "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": 1768094160000, "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": 1768094220000, "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": 1768094280000, "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": 1768094340000, "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": 1768094400000, "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": 1768094460000, "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": 1768094520000, "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": 1768094580000, "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": 1768094640000, "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": 1768094700000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 7454.4, "quote_volume": 584.01862, "trades": 7, "taker_buy_volume": 7454.4, "taker_buy_quote": 584.01862}, {"ts": 1768094760000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1101.5, "quote_volume": 86.3427, "trades": 4, "taker_buy_volume": 952.5, "taker_buy_quote": 74.676}, {"ts": 1768094820000, "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": 1768094880000, "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": 1768094940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 692.7, "quote_volume": 54.31351, "trades": 4, "taker_buy_volume": 692.7, "taker_buy_quote": 54.31351}, {"ts": 1768095000000, "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": 1768095060000, "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": 1768095120000, "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": 1768095180000, "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": 1768095240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 361.9, "quote_volume": 28.38455, "trades": 3, "taker_buy_volume": 115.9, "taker_buy_quote": 9.09815}, {"ts": 1768095300000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3191.0, "quote_volume": 249.87446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1093.8, "quote_volume": 85.64454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "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": 1768095480000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 22095.4, "quote_volume": 1735.9477, "trades": 21, "taker_buy_volume": 22095.4, "taker_buy_quote": 1735.9477}, {"ts": 1768095540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1730.3, "quote_volume": 136.34764, "trades": 8, "taker_buy_volume": 1730.3, "taker_buy_quote": 136.34764}, {"ts": 1768095600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1620.0, "quote_volume": 127.49069, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.7865}, {"ts": 1768095780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 293.7, "quote_volume": 23.14356, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 15.02716}, {"ts": 1768095840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5409.8, "quote_volume": 426.83322, "trades": 3, "taker_buy_volume": 5409.8, "taker_buy_quote": 426.83322}, {"ts": 1768095900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 65.7, "quote_volume": 5.1903, "trades": 1, "taker_buy_volume": 65.7, "taker_buy_quote": 5.1903}, {"ts": 1768096080000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 448.0, "quote_volume": 35.36954, "trades": 4, "taker_buy_volume": 223.4, "taker_buy_quote": 17.6486}, {"ts": 1768096140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 397.2, "quote_volume": 31.3788, "trades": 1, "taker_buy_volume": 397.2, "taker_buy_quote": 31.3788}, {"ts": 1768096200000, "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": 1768096260000, "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": 1768096320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.0258}, {"ts": 1768096380000, "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": 1768096440000, "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": 1768096500000, "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": 1768096560000, "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": 1768096620000, "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": 1768096680000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 21828.3, "quote_volume": 1723.54362, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2579.6, "quote_volume": 203.62986, "trades": 4, "taker_buy_volume": 2579.6, "taker_buy_quote": 203.62986}, {"ts": 1768096800000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2796.9, "quote_volume": 221.09854, "trades": 5, "taker_buy_volume": 2606.7, "taker_buy_quote": 206.07274}, {"ts": 1768096860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 192.9, "quote_volume": 15.2391, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 15.2391}, {"ts": 1768096920000, "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": 1768096980000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1118.0, "quote_volume": 88.322, "trades": 3, "taker_buy_volume": 1118.0, "taker_buy_quote": 88.322}, {"ts": 1768097040000, "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": 1768097100000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 381.0, "quote_volume": 30.04184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2760.4, "quote_volume": 217.51952, "trades": 9, "taker_buy_volume": 2760.4, "taker_buy_quote": 217.51952}, {"ts": 1768097220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 145.7, "quote_volume": 11.46659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1039.7, "quote_volume": 81.87516, "trades": 5, "taker_buy_volume": 507.7, "taker_buy_quote": 40.00676}, {"ts": 1768097460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.7, "quote_volume": 15.02716, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 15.02716}, {"ts": 1768097580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1967.3, "quote_volume": 154.98508, "trades": 5, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1768097640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 6074.0, "quote_volume": 479.52886, "trades": 10, "taker_buy_volume": 4679.0, "taker_buy_quote": 369.46336}, {"ts": 1768097820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 728.7, "quote_volume": 57.5673, "trades": 2, "taker_buy_volume": 728.7, "taker_buy_quote": 57.5673}, {"ts": 1768097880000, "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": 1768097940000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1271.9, "quote_volume": 100.34577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6130.0, "quote_volume": 483.044, "trades": 5, "taker_buy_volume": 3605.8, "taker_buy_quote": 284.13704}, {"ts": 1768098180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1419.5, "quote_volume": 111.99855, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 25.248}, {"ts": 1768098420000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7564.9, "quote_volume": 597.6271, "trades": 2, "taker_buy_volume": 7564.9, "taker_buy_quote": 597.6271}, {"ts": 1768098480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1931.9, "quote_volume": 152.81329, "trades": 1, "taker_buy_volume": 1931.9, "taker_buy_quote": 152.81329}, {"ts": 1768098540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 20220.3, "quote_volume": 1597.72658, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "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": 1768098960000, "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": 1768099020000, "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": 1768099080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1662.1, "quote_volume": 131.3059, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 6.083}, {"ts": 1768099140000, "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": 1768099200000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 445.3, "quote_volume": 35.1787, "trades": 4, "taker_buy_volume": 445.3, "taker_buy_quote": 35.1787}, {"ts": 1768099260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.0258}, {"ts": 1768099320000, "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": 1768099380000, "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": 1768099440000, "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": 1768099500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 190.0, "quote_volume": 15.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 222.1, "quote_volume": 17.56811, "trades": 1, "taker_buy_volume": 222.1, "taker_buy_quote": 17.56811}, {"ts": 1768099740000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 14647.8, "quote_volume": 1160.38916, "trades": 15, "taker_buy_volume": 11185.5, "taker_buy_quote": 886.02892}, {"ts": 1768099800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1395.0, "quote_volume": 110.484, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 110.484}, {"ts": 1768099860000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2353.6, "quote_volume": 186.52507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3252.3, "quote_volume": 257.58216, "trades": 5, "taker_buy_volume": 1395.0, "taker_buy_quote": 110.484}, {"ts": 1768100040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 64.9, "quote_volume": 5.14008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 225.0, "quote_volume": 17.835, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 11.895}, {"ts": 1768100220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2586.6, "quote_volume": 205.11092, "trades": 5, "taker_buy_volume": 2522.0, "taker_buy_quote": 199.9946}, {"ts": 1768100400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 708.9, "quote_volume": 56.21577, "trades": 3, "taker_buy_volume": 630.5, "taker_buy_quote": 49.99865}, {"ts": 1768100460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 378.9, "quote_volume": 30.04677, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 15.01942}, {"ts": 1768100640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 13875.3, "quote_volume": 1098.67846, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100820000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 12621.5, "quote_volume": 999.99278, "trades": 6, "taker_buy_volume": 12621.5, "taker_buy_quote": 999.99278}, {"ts": 1768100880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.8, "quote_volume": 15.05114, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 15.05114}, {"ts": 1768101120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1584.5, "quote_volume": 125.8093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101480000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 27566.3, "quote_volume": 2193.52402, "trades": 22, "taker_buy_volume": 21441.0, "taker_buy_quote": 1705.71694}, {"ts": 1768101540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 565.8, "quote_volume": 45.03768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101600000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 8777.0, "quote_volume": 699.5269, "trades": 9, "taker_buy_volume": 8777.0, "taker_buy_quote": 699.5269}, {"ts": 1768101660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6265.6, "quote_volume": 499.99488, "trades": 1, "taker_buy_volume": 6265.6, "taker_buy_quote": 499.99488}, {"ts": 1768101720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3139.0, "quote_volume": 249.88324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1212.7, "quote_volume": 96.553, "trades": 2, "taker_buy_volume": 220.8, "taker_buy_quote": 17.59776}, {"ts": 1768102020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 74226.5, "quote_volume": 5907.07545, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1395.8, "quote_volume": 111.10568, "trades": 3, "taker_buy_volume": 1395.8, "taker_buy_quote": 111.10568}, {"ts": 1768102200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1227.9, "quote_volume": 97.61805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1738.9, "quote_volume": 138.24255, "trades": 3, "taker_buy_volume": 1432.9, "taker_buy_quote": 113.91555}, {"ts": 1768102320000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 3146.0, "quote_volume": 250.0212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.9, "quote_volume": 15.01755, "trades": 1, "taker_buy_volume": 188.9, "taker_buy_quote": 15.01755}, {"ts": 1768102500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 10395.1, "quote_volume": 827.8693, "trades": 11, "taker_buy_volume": 10220.8, "taker_buy_quote": 813.99502}, {"ts": 1768103400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 208.0, "quote_volume": 16.5568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1032.5, "quote_volume": 82.29025, "trades": 1, "taker_buy_volume": 1032.5, "taker_buy_quote": 82.29025}, {"ts": 1768103640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3679.2, "quote_volume": 292.86432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 174.5, "quote_volume": 13.8902, "trades": 1, "taker_buy_volume": 174.5, "taker_buy_quote": 13.8902}, {"ts": 1768103880000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7216.9, "quote_volume": 573.42895, "trades": 7, "taker_buy_volume": 655.9, "taker_buy_quote": 52.14405}, {"ts": 1768103940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4165.0, "quote_volume": 331.1175, "trades": 5, "taker_buy_volume": 2581.1, "taker_buy_quote": 205.19745}, {"ts": 1768104000000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 96148.8, "quote_volume": 7636.84975, "trades": 16, "taker_buy_volume": 12981.5, "taker_buy_quote": 1033.25823}, {"ts": 1768104060000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 836.0, "quote_volume": 66.35946, "trades": 3, "taker_buy_volume": 646.6, "taker_buy_quote": 51.34004}, {"ts": 1768104120000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2774.6, "quote_volume": 219.76726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4440.8, "quote_volume": 351.56734, "trades": 7, "taker_buy_volume": 3000.6, "taker_buy_quote": 237.64752}, {"ts": 1768104240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1199.7, "quote_volume": 95.01624, "trades": 2, "taker_buy_volume": 1199.7, "taker_buy_quote": 95.01624}, {"ts": 1768104300000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 1993.7, "quote_volume": 157.5152, "trades": 8, "taker_buy_volume": 1395.0, "taker_buy_quote": 110.205}, {"ts": 1768104360000, "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": 1768104420000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 147.7, "quote_volume": 11.6683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104480000, "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": 1768104540000, "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": 1768104600000, "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": 1768104660000, "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": 1768104720000, "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": 1768104780000, "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": 1768104840000, "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": 1768104900000, "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": 1768104960000, "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": 1768105020000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 9178.9, "quote_volume": 724.93042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 83.0, "quote_volume": 6.5487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 890.0, "quote_volume": 70.14273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5178.8, "quote_volume": 408.60732, "trades": 7, "taker_buy_volume": 5178.8, "taker_buy_quote": 408.60732}, {"ts": 1768105320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 513.0, "quote_volume": 40.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1585.5, "quote_volume": 125.09595, "trades": 2, "taker_buy_volume": 1585.5, "taker_buy_quote": 125.09595}, {"ts": 1768105980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 110.4, "quote_volume": 8.71056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106820000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 137.5, "quote_volume": 10.8557, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 5.4905}, {"ts": 1768106880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 185.0, "quote_volume": 14.5965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.2, "quote_volume": 15.0258, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 15.0258}, {"ts": 1768107420000, "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": 1768107480000, "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 33866.0, "quote_volume": 2683.73659, "trades": 21, "taker_buy_volume": 32471.0, "taker_buy_quote": 2573.11309}, {"ts": 1768107540000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 3266.0, "quote_volume": 259.57926, "trades": 6, "taker_buy_volume": 2588.6, "taker_buy_quote": 205.7937}, {"ts": 1768107600000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 47422.5, "quote_volume": 3774.71624, "trades": 28, "taker_buy_volume": 46708.5, "taker_buy_quote": 3717.88184}, {"ts": 1768107660000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 948.4, "quote_volume": 75.49264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 13533.8, "quote_volume": 1077.37382, "trades": 15, "taker_buy_volume": 7744.4, "taker_buy_quote": 616.84868}, {"ts": 1768107780000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.4, "quote_volume": 15.01548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107900000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3005.7, "quote_volume": 239.25372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.9, "quote_volume": 15.01755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 216.3, "quote_volume": 17.19585, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 17.19585}, {"ts": 1768108380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 365.5, "quote_volume": 29.05725, "trades": 1, "taker_buy_volume": 365.5, "taker_buy_quote": 29.05725}, {"ts": 1768108500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2603.4, "quote_volume": 206.9703, "trades": 4, "taker_buy_volume": 2603.4, "taker_buy_quote": 206.9703}, {"ts": 1768108740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 388.8, "quote_volume": 30.9096, "trades": 3, "taker_buy_volume": 388.8, "taker_buy_quote": 30.9096}, {"ts": 1768109160000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 189.0, "quote_volume": 15.0444, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 15.0444}, {"ts": 1768109340000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 160.0, "quote_volume": 12.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109580000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 4142.0, "quote_volume": 329.72206, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109700000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6549.6, "quote_volume": 522.00312, "trades": 5, "taker_buy_volume": 6549.6, "taker_buy_quote": 522.00312}, {"ts": 1768109760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.4, "quote_volume": 15.01548, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 15.01548}, {"ts": 1768110300000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 65729.5, "quote_volume": 5245.3534, "trades": 15, "taker_buy_volume": 63538.3, "taker_buy_quote": 5070.49564}, {"ts": 1768110420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 29280.4, "quote_volume": 2332.5046, "trades": 14, "taker_buy_volume": 6507.2, "taker_buy_quote": 518.48434}, {"ts": 1768110840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 126.4, "quote_volume": 10.07408, "trades": 1, "taker_buy_volume": 126.4, "taker_buy_quote": 10.07408}, {"ts": 1768110900000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 74.7, "quote_volume": 5.94612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2509.4, "quote_volume": 199.99918, "trades": 4, "taker_buy_volume": 2509.4, "taker_buy_quote": 199.99918}, {"ts": 1768111260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1103.8, "quote_volume": 87.97286, "trades": 1, "taker_buy_volume": 1103.8, "taker_buy_quote": 87.97286}, {"ts": 1768111320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1354.0, "quote_volume": 107.7784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 1877.7, "quote_volume": 149.50484, "trades": 5, "taker_buy_volume": 1877.7, "taker_buy_quote": 149.50484}, {"ts": 1768111440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 364.8, "quote_volume": 29.05708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111560000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 150.6, "quote_volume": 11.98776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 607.5, "quote_volume": 48.33395, "trades": 4, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1768112280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 566.1, "quote_volume": 45.06151, "trades": 3, "taker_buy_volume": 188.4, "taker_buy_quote": 15.01548}, {"ts": 1768112400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112460000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2305.5, "quote_volume": 182.84506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.4, "quote_volume": 15.01942, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 15.01942}, {"ts": 1768112700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 757.5, "quote_volume": 60.06975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 10070.8, "quote_volume": 799.46308, "trades": 5, "taker_buy_volume": 10070.8, "taker_buy_quote": 799.46308}, {"ts": 1768113300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113360000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2770.8, "quote_volume": 220.00152, "trades": 5, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0463}, {"ts": 1768113480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2578.5, "quote_volume": 204.99075, "trades": 4, "taker_buy_volume": 2512.5, "taker_buy_quote": 199.74375}, {"ts": 1768113840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5424.0, "quote_volume": 431.7504, "trades": 3, "taker_buy_volume": 5424.0, "taker_buy_quote": 431.7504}, {"ts": 1768114380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 5646.3, "quote_volume": 450.01011, "trades": 4, "taker_buy_volume": 5646.3, "taker_buy_quote": 450.01011}, {"ts": 1768114440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 228.4, "quote_volume": 18.22632, "trades": 1, "taker_buy_volume": 228.4, "taker_buy_quote": 18.22632}, {"ts": 1768114500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 66.0, "quote_volume": 5.2602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 71.0, "quote_volume": 5.6587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2624.4, "quote_volume": 209.42712, "trades": 6, "taker_buy_volume": 2624.4, "taker_buy_quote": 209.42712}, {"ts": 1768114800000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 439.8, "quote_volume": 35.07399, "trades": 3, "taker_buy_volume": 219.3, "taker_buy_quote": 17.50014}, {"ts": 1768114860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 66.0, "quote_volume": 5.2602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 156.0, "quote_volume": 12.4332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 160.0, "quote_volume": 12.752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 636.0, "quote_volume": 50.60697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.9, "quote_volume": 15.01755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 267.5, "quote_volume": 21.26625, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 15.01755}, {"ts": 1768115580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1291.6, "quote_volume": 102.6822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116300000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 954.1, "quote_volume": 75.92747, "trades": 2, "taker_buy_volume": 954.1, "taker_buy_quote": 75.92747}, {"ts": 1768116360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 189.0, "quote_volume": 15.0444, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 15.0444}, {"ts": 1768116840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 569.5, "quote_volume": 45.3322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.8, "quote_volume": 15.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117200000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 66.0, "quote_volume": 5.247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.7, "quote_volume": 15.02052, "trades": 2, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1768117500000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2593.8, "quote_volume": 206.46648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118280000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2155.5, "quote_volume": 171.59668, "trades": 4, "taker_buy_volume": 2155.5, "taker_buy_quote": 171.59668}, {"ts": 1768118340000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2947.3, "quote_volume": 235.17274, "trades": 6, "taker_buy_volume": 2729.3, "taker_buy_quote": 217.79814}, {"ts": 1768118400000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 1387.5, "quote_volume": 110.56488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 49204.4, "quote_volume": 3902.1341, "trades": 24, "taker_buy_volume": 9315.7, "taker_buy_quote": 738.73501}, {"ts": 1768118520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.6, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 15.01632}, {"ts": 1768118580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 71.0, "quote_volume": 5.6232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 256.9, "quote_volume": 20.34648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.9, "quote_volume": 15.02109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1584.9, "quote_volume": 125.36559, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 15.02109}, {"ts": 1768119180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 5115.5, "quote_volume": 404.63605, "trades": 4, "taker_buy_volume": 5115.5, "taker_buy_quote": 404.63605}, {"ts": 1768119300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 190.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 15.048}, {"ts": 1768119360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 559.4, "quote_volume": 44.30448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 63.1, "quote_volume": 4.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120260000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 321.5, "quote_volume": 25.48835, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 15.02735}, {"ts": 1768120320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 89.5, "quote_volume": 7.1063, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 7.1063}, {"ts": 1768120380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4030.5, "quote_volume": 320.0217, "trades": 3, "taker_buy_volume": 4030.5, "taker_buy_quote": 320.0217}, {"ts": 1768120560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.3, "quote_volume": 15.03042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121040000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121100000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1626.0, "quote_volume": 128.79814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 6733.4, "quote_volume": 534.02027, "trades": 9, "taker_buy_volume": 6733.4, "taker_buy_quote": 534.02027}, {"ts": 1768121820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1183.0, "quote_volume": 93.9302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2646.4, "quote_volume": 210.12416, "trades": 3, "taker_buy_volume": 2646.4, "taker_buy_quote": 210.12416}, {"ts": 1768122000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 748.0, "quote_volume": 59.3164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 260.8, "quote_volume": 20.68144, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 15.01942}, {"ts": 1768122180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 629.7, "quote_volume": 49.99818, "trades": 1, "taker_buy_volume": 629.7, "taker_buy_quote": 49.99818}, {"ts": 1768122240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.5, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0463}, {"ts": 1768122300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 323.0, "quote_volume": 25.6785, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 25.6785}, {"ts": 1768122420000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 550.0, "quote_volume": 43.63393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 857.8, "quote_volume": 68.10932, "trades": 1, "taker_buy_volume": 857.8, "taker_buy_quote": 68.10932}, {"ts": 1768122540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2725.1, "quote_volume": 216.10043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 864.0, "quote_volume": 68.46576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 134.9, "quote_volume": 10.69757, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 10.69757}, {"ts": 1768123020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2941.0, "quote_volume": 232.9272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 319.1, "quote_volume": 25.27272, "trades": 1, "taker_buy_volume": 319.1, "taker_buy_quote": 25.27272}, {"ts": 1768123140000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 77701.3, "quote_volume": 6139.76034, "trades": 19, "taker_buy_volume": 46848.3, "taker_buy_quote": 3701.23616}, {"ts": 1768123200000, "open": 0.079, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 57728.6, "quote_volume": 4549.71378, "trades": 28, "taker_buy_volume": 4396.5, "taker_buy_quote": 347.57388}, {"ts": 1768123260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.4, "quote_volume": 15.02256, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 15.02256}, {"ts": 1768123320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1585.5, "quote_volume": 125.09595, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 110.0655}, {"ts": 1768123380000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 7427.2, "quote_volume": 585.2824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3721.1, "quote_volume": 293.22268, "trades": 4, "taker_buy_volume": 3721.1, "taker_buy_quote": 293.22268}, {"ts": 1768123500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 32432.9, "quote_volume": 2558.95581, "trades": 3, "taker_buy_volume": 32432.9, "taker_buy_quote": 2558.95581}, {"ts": 1768123560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 297.0, "quote_volume": 23.4333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2595.5, "quote_volume": 204.78495, "trades": 3, "taker_buy_volume": 190.5, "taker_buy_quote": 15.03045}, {"ts": 1768123680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 136.7, "quote_volume": 10.78563, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 10.78563}, {"ts": 1768123800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 5134.9, "quote_volume": 405.26381, "trades": 5, "taker_buy_volume": 5134.9, "taker_buy_quote": 405.26381}, {"ts": 1768123980000, "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": 1768124040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1585.5, "quote_volume": 125.09595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.6, "quote_volume": 15.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1587.0, "quote_volume": 124.89678, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.7865}, {"ts": 1768124280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 725.0, "quote_volume": 57.11092, "trades": 5, "taker_buy_volume": 725.0, "taker_buy_quote": 57.11092}, {"ts": 1768124880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125660000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 9946.5, "quote_volume": 783.02955, "trades": 7, "taker_buy_volume": 9946.5, "taker_buy_quote": 783.02955}, {"ts": 1768125720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 191.0, "quote_volume": 15.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2596.1, "quote_volume": 204.05346, "trades": 4, "taker_buy_volume": 2405.0, "taker_buy_quote": 189.033}, {"ts": 1768126020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 214.5, "quote_volume": 16.88115, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 16.88115}, {"ts": 1768126080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 63.6, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126200000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 268.4, "quote_volume": 21.13084, "trades": 2, "taker_buy_volume": 268.4, "taker_buy_quote": 21.13084}, {"ts": 1768126260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 167.6, "quote_volume": 13.20688, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 13.20688}, {"ts": 1768126620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 66.0, "quote_volume": 5.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 292.5, "quote_volume": 23.01975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 216.3, "quote_volume": 17.04444, "trades": 2, "taker_buy_volume": 216.3, "taker_buy_quote": 17.04444}, {"ts": 1768126800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 253.8, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 19.99944}, {"ts": 1768126980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1200.6, "quote_volume": 94.48722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 191.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "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": 1768128360000, "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": 1768128420000, "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": 1768128480000, "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": 1768128540000, "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": 1768128600000, "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": 1768128660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 127.3, "quote_volume": 10.00578, "trades": 1, "taker_buy_volume": 127.3, "taker_buy_quote": 10.00578}, {"ts": 1768128720000, "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": 1768128780000, "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": 1768128840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1586.3, "quote_volume": 124.52455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "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": 1768128960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1201.3, "quote_volume": 94.30205, "trades": 2, "taker_buy_volume": 1201.3, "taker_buy_quote": 94.30205}, {"ts": 1768129020000, "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": 1768129080000, "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": 1768129140000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2888.7, "quote_volume": 226.63272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 222.0, "quote_volume": 17.4048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2613.3, "quote_volume": 204.70486, "trades": 6, "taker_buy_volume": 2298.8, "taker_buy_quote": 180.06724}, {"ts": 1768129320000, "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": 1768129380000, "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": 1768129440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2490.6, "quote_volume": 195.01398, "trades": 4, "taker_buy_volume": 2298.8, "taker_buy_quote": 179.99604}, {"ts": 1768129500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1768129560000, "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": 1768129620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 207.7, "quote_volume": 16.28368, "trades": 1, "taker_buy_volume": 207.7, "taker_buy_quote": 16.28368}, {"ts": 1768129680000, "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": 1768129740000, "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": 1768129800000, "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": 1768129860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.9, "quote_volume": 15.04496, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.04496}, {"ts": 1768129920000, "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": 1768129980000, "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": 1768130040000, "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": 1768130100000, "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": 1768130160000, "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": 1768130220000, "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": 1768130280000, "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": 1768130340000, "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": 1768130400000, "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": 1768130460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2215.5, "quote_volume": 173.6952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130520000, "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": 1768130580000, "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": 1768130640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1010.0, "quote_volume": 79.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "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": 1768130760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1136.3, "quote_volume": 89.08592, "trades": 1, "taker_buy_volume": 1136.3, "taker_buy_quote": 89.08592}, {"ts": 1768130820000, "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": 1768130880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 450.3, "quote_volume": 35.30352, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 35.30352}, {"ts": 1768130940000, "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": 1768131000000, "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": 1768131060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.7, "quote_volume": 15.04845, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.04845}, {"ts": 1768131120000, "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": 1768131180000, "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": 1768131240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.4, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "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": 1768131360000, "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": 1768131420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 262.3, "quote_volume": 20.59055, "trades": 2, "taker_buy_volume": 262.3, "taker_buy_quote": 20.59055}, {"ts": 1768131480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 735.9, "quote_volume": 57.76815, "trades": 4, "taker_buy_volume": 446.8, "taker_buy_quote": 35.0738}, {"ts": 1768131540000, "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": 1768131600000, "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": 1768131660000, "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": 1768131720000, "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": 1768131780000, "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": 1768131840000, "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": 1768131900000, "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": 1768131960000, "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": 1768132020000, "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": 1768132080000, "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": 1768132140000, "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": 1768132200000, "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": 1768132260000, "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": 1768132320000, "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": 1768132380000, "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": 1768132440000, "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": 1768132500000, "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": 1768132560000, "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": 1768132620000, "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": 1768132680000, "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": 1768132740000, "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": 1768132800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "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": 1768132920000, "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": 1768132980000, "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": 1768133040000, "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": 1768133100000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 289.0, "quote_volume": 22.64786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133160000, "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": 1768133220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2788.3, "quote_volume": 218.60272, "trades": 6, "taker_buy_volume": 1201.6, "taker_buy_quote": 94.20544}, {"ts": 1768133280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 318.8, "quote_volume": 24.99392, "trades": 1, "taker_buy_volume": 318.8, "taker_buy_quote": 24.99392}, {"ts": 1768133340000, "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": 1768133400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4104.6, "quote_volume": 321.80064, "trades": 2, "taker_buy_volume": 4104.6, "taker_buy_quote": 321.80064}, {"ts": 1768133460000, "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": 1768133520000, "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": 1768133580000, "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": 1768133640000, "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": 1768133700000, "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": 1768133760000, "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": 1768133820000, "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": 1768133880000, "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": 1768133940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 65.0, "quote_volume": 5.1025, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 5.1025}, {"ts": 1768134000000, "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": 1768134060000, "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": 1768134120000, "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": 1768134180000, "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": 1768134240000, "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": 1768134300000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1083.4, "quote_volume": 84.84939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134360000, "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": 1768134420000, "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": 1768134480000, "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": 1768134540000, "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": 1768134600000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1435.9, "quote_volume": 112.56207, "trades": 5, "taker_buy_volume": 1119.3, "taker_buy_quote": 87.75312}, {"ts": 1768134660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 576.4, "quote_volume": 45.18976, "trades": 3, "taker_buy_volume": 384.7, "taker_buy_quote": 30.16048}, {"ts": 1768134720000, "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": 1768134780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4804.0, "quote_volume": 375.9706, "trades": 8, "taker_buy_volume": 4804.0, "taker_buy_quote": 375.9706}, {"ts": 1768134960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.2, "quote_volume": 15.04926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "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": 1768135080000, "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": 1768135140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 66.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 84.5, "quote_volume": 6.61635, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 6.61635}, {"ts": 1768135260000, "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": 1768135320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1010.0, "quote_volume": 79.083, "trades": 2, "taker_buy_volume": 1010.0, "taker_buy_quote": 79.083}, {"ts": 1768135380000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6746.6, "quote_volume": 529.34841, "trades": 6, "taker_buy_volume": 6746.6, "taker_buy_quote": 529.34841}, {"ts": 1768135440000, "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": 1768135500000, "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": 1768135560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.7, "quote_volume": 15.04845, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.04845}, {"ts": 1768135620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 124.9, "quote_volume": 9.80465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135680000, "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": 1768135740000, "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": 1768135800000, "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": 1768135860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 502.6, "quote_volume": 39.4541, "trades": 2, "taker_buy_volume": 311.2, "taker_buy_quote": 24.4292}, {"ts": 1768135920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1134.0, "quote_volume": 89.019, "trades": 3, "taker_buy_volume": 315.3, "taker_buy_quote": 24.75105}, {"ts": 1768135980000, "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": 1768136040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 199.8, "quote_volume": 15.6843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "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": 1768136160000, "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": 1768136220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.5, "quote_volume": 15.03275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136280000, "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": 1768136340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 75.4, "quote_volume": 5.9189, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 5.9189}, {"ts": 1768136400000, "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": 1768136460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 115.9, "quote_volume": 9.09815, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 9.09815}, {"ts": 1768136520000, "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": 1768136580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 382.8, "quote_volume": 30.0498, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 15.01705}, {"ts": 1768136640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "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": 1768136760000, "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": 1768136820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 150.8, "quote_volume": 11.8378, "trades": 1, "taker_buy_volume": 150.8, "taker_buy_quote": 11.8378}, {"ts": 1768136880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1477.8, "quote_volume": 115.85952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "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": 1768137000000, "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": 1768137060000, "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": 1768137120000, "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": 1768137180000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 135.8, "quote_volume": 10.63992, "trades": 2, "taker_buy_volume": 67.8, "taker_buy_quote": 5.31552}, {"ts": 1768137240000, "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": 1768137300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1424.2, "quote_volume": 111.65728, "trades": 3, "taker_buy_volume": 1424.2, "taker_buy_quote": 111.65728}, {"ts": 1768137360000, "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": 1768137420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 833.2, "quote_volume": 65.32288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137480000, "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": 1768137540000, "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": 1768137600000, "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": 1768137660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.8, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137720000, "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": 1768137780000, "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": 1768137840000, "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": 1768137900000, "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": 1768137960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7606.4, "quote_volume": 594.82048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 265.0, "quote_volume": 20.723, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 20.723}, {"ts": 1768138080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1010.0, "quote_volume": 78.982, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768138140000, "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": 1768138200000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 133.4, "quote_volume": 10.43854, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 5.21478}, {"ts": 1768138260000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 134.3, "quote_volume": 10.50137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "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": 1768138380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 133.4, "quote_volume": 10.43188, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 10.43188}, {"ts": 1768138440000, "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": 1768138500000, "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": 1768138560000, "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": 1768138620000, "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": 1768138680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 872.8, "quote_volume": 68.24639, "trades": 3, "taker_buy_volume": 807.1, "taker_buy_quote": 63.11522}, {"ts": 1768138740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "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": 1768138860000, "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": 1768138920000, "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": 1768138980000, "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": 1768139040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1776.7, "quote_volume": 138.7667, "trades": 6, "taker_buy_volume": 1651.6, "taker_buy_quote": 128.99639}, {"ts": 1768139100000, "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": 1768139160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 76.7, "quote_volume": 5.99794, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 5.99794}, {"ts": 1768139220000, "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": 1768139280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 108.1, "quote_volume": 8.44261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "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": 1768139400000, "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": 1768139460000, "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": 1768139520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 444.3, "quote_volume": 34.74426, "trades": 2, "taker_buy_volume": 444.3, "taker_buy_quote": 34.74426}, {"ts": 1768139580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.0, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 131.7, "quote_volume": 10.29894, "trades": 2, "taker_buy_volume": 131.7, "taker_buy_quote": 10.29894}, {"ts": 1768139700000, "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": 1768139760000, "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": 1768139820000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3183.1, "quote_volume": 248.41667, "trades": 6, "taker_buy_volume": 1578.5, "taker_buy_quote": 123.123}, {"ts": 1768139880000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 7286.5, "quote_volume": 567.94556, "trades": 11, "taker_buy_volume": 2797.5, "taker_buy_quote": 218.205}, {"ts": 1768139940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 119.7, "quote_volume": 9.32463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 81.8, "quote_volume": 6.37222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 821.4, "quote_volume": 64.06247, "trades": 5, "taker_buy_volume": 561.4, "taker_buy_quote": 43.7892}, {"ts": 1768140120000, "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": 1768140180000, "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": 1768140240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.7, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 15.0306}, {"ts": 1768140300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 833.7, "quote_volume": 65.0286, "trades": 2, "taker_buy_volume": 833.7, "taker_buy_quote": 65.0286}, {"ts": 1768140360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 334.8, "quote_volume": 26.14788, "trades": 1, "taker_buy_volume": 334.8, "taker_buy_quote": 26.14788}, {"ts": 1768140420000, "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": 1768140480000, "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": 1768140540000, "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": 1768140600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 808.7, "quote_volume": 63.0786, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 48.048}, {"ts": 1768140660000, "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": 1768140720000, "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": 1768140780000, "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": 1768140840000, "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": 1768140900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 935.8, "quote_volume": 72.9924, "trades": 2, "taker_buy_volume": 935.8, "taker_buy_quote": 72.9924}, {"ts": 1768140960000, "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": 1768141020000, "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": 1768141080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.7, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 15.0306}, {"ts": 1768141140000, "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": 1768141200000, "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": 1768141260000, "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": 1768141320000, "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": 1768141380000, "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": 1768141440000, "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": 1768141500000, "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": 1768141560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1099.7, "quote_volume": 85.88657, "trades": 2, "taker_buy_volume": 1099.7, "taker_buy_quote": 85.88657}, {"ts": 1768141620000, "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": 1768141680000, "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": 1768141740000, "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": 1768141800000, "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": 1768141860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6416.7, "quote_volume": 501.13127, "trades": 6, "taker_buy_volume": 6286.7, "taker_buy_quote": 490.99127}, {"ts": 1768141920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "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": 1768142040000, "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": 1768142100000, "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": 1768142160000, "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": 1768142220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 15.01863}, {"ts": 1768142280000, "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": 1768142340000, "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": 1768142400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 728.6, "quote_volume": 56.90366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "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": 1768142520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.4, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "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": 1768142640000, "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": 1768142700000, "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": 1768142760000, "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": 1768142820000, "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": 1768142880000, "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": 1768142940000, "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": 1768143000000, "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": 1768143060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 64.7, "quote_volume": 5.05307, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 5.05307}, {"ts": 1768143120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 91.6, "quote_volume": 7.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "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": 1768143240000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 26234.9, "quote_volume": 2051.55642, "trades": 12, "taker_buy_volume": 26234.9, "taker_buy_quote": 2051.55642}, {"ts": 1768143300000, "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": 1768143360000, "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": 1768143420000, "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": 1768143480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 509.6, "quote_volume": 39.90168, "trades": 2, "taker_buy_volume": 509.6, "taker_buy_quote": 39.90168}, {"ts": 1768143540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 186.2, "quote_volume": 14.59808, "trades": 2, "taker_buy_volume": 186.2, "taker_buy_quote": 14.59808}, {"ts": 1768143600000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2084.9, "quote_volume": 163.41343, "trades": 4, "taker_buy_volume": 1465.9, "taker_buy_quote": 114.92656}, {"ts": 1768143660000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1631.0, "quote_volume": 127.70288, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.2285}, {"ts": 1768143720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 65.9, "quote_volume": 5.16656, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 5.16656}, {"ts": 1768143780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 292.0, "quote_volume": 22.8636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3663.0, "quote_volume": 286.37851, "trades": 6, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.089}, {"ts": 1768143900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143960000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 614.4, "quote_volume": 48.00572, "trades": 3, "taker_buy_volume": 210.8, "taker_buy_quote": 16.48456}, {"ts": 1768144020000, "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": 1768144080000, "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": 1768144140000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 419.5, "quote_volume": 32.74195, "trades": 3, "taker_buy_volume": 209.5, "taker_buy_quote": 16.36195}, {"ts": 1768144200000, "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": 1768144260000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 30243.0, "quote_volume": 2358.30361, "trades": 13, "taker_buy_volume": 1697.9, "taker_buy_quote": 132.27961}, {"ts": 1768144320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1887.8, "quote_volume": 147.06876, "trades": 4, "taker_buy_volume": 1679.2, "taker_buy_quote": 130.81882}, {"ts": 1768144380000, "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": 1768144440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 87.5, "quote_volume": 6.81625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144500000, "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": 1768144560000, "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": 1768144620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.9, "quote_volume": 15.0462, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 15.0462}, {"ts": 1768144680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 207.2, "quote_volume": 16.1616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 399.4, "quote_volume": 31.17387, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 16.14327}, {"ts": 1768144800000, "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": 1768144860000, "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": 1768144920000, "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": 1768144980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 411.3, "quote_volume": 32.06081, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 16.0212}, {"ts": 1768145040000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 7965.2, "quote_volume": 622.06286, "trades": 11, "taker_buy_volume": 6570.2, "taker_buy_quote": 513.11336}, {"ts": 1768145100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 474.5, "quote_volume": 37.0314, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 15.9324}, {"ts": 1768145160000, "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": 1768145220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.7, "quote_volume": 15.0306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "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": 1768145340000, "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": 1768145400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 298.7, "quote_volume": 23.26873, "trades": 2, "taker_buy_volume": 298.7, "taker_buy_quote": 23.26873}, {"ts": 1768145520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2597.8, "quote_volume": 202.36862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "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": 1768145640000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3012.0, "quote_volume": 234.35792, "trades": 7, "taker_buy_volume": 243.2, "taker_buy_quote": 18.94528}, {"ts": 1768145700000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1205.8, "quote_volume": 93.81152, "trades": 5, "taker_buy_volume": 1183.6, "taker_buy_quote": 92.08436}, {"ts": 1768145760000, "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": 1768145820000, "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": 1768145880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 82.2, "quote_volume": 6.39516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145940000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 4382.7, "quote_volume": 340.97072, "trades": 8, "taker_buy_volume": 2984.7, "taker_buy_quote": 232.22582}, {"ts": 1768146000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 315.0, "quote_volume": 24.4948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 242.2, "quote_volume": 18.81894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 3743.6, "quote_volume": 290.70747, "trades": 8, "taker_buy_volume": 241.6, "taker_buy_quote": 18.79648}, {"ts": 1768146240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 305.0, "quote_volume": 23.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146300000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 2861.6, "quote_volume": 222.00001, "trades": 6, "taker_buy_volume": 1826.6, "taker_buy_quote": 141.76816}, {"ts": 1768146360000, "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": 1768146420000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 477.6, "quote_volume": 37.08561, "trades": 2, "taker_buy_volume": 238.5, "taker_buy_quote": 18.53145}, {"ts": 1768146480000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 31094.9, "quote_volume": 2409.53876, "trades": 20, "taker_buy_volume": 2130.2, "taker_buy_quote": 165.30352}, {"ts": 1768146540000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 15796.5, "quote_volume": 1220.93432, "trades": 14, "taker_buy_volume": 9047.6, "taker_buy_quote": 699.63302}, {"ts": 1768146600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 120.1, "quote_volume": 9.29574, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 9.29574}, {"ts": 1768146660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 99.5, "quote_volume": 7.7013, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 7.7013}, {"ts": 1768146720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1796.5, "quote_volume": 139.0491, "trades": 2, "taker_buy_volume": 1796.5, "taker_buy_quote": 139.0491}, {"ts": 1768146840000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 66350.0, "quote_volume": 5120.32305, "trades": 51, "taker_buy_volume": 31045.3, "taker_buy_quote": 2395.79533}, {"ts": 1768146900000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3822.5, "quote_volume": 295.01698, "trades": 5, "taker_buy_volume": 2827.7, "taker_buy_quote": 218.29844}, {"ts": 1768146960000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3902.8, "quote_volume": 301.2966, "trades": 10, "taker_buy_volume": 3902.8, "taker_buy_quote": 301.2966}, {"ts": 1768147020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1964.4, "quote_volume": 151.65168, "trades": 3, "taker_buy_volume": 1687.7, "taker_buy_quote": 130.29044}, {"ts": 1768147080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1539.2, "quote_volume": 118.80362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 801.9, "quote_volume": 61.82649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 161.5, "quote_volume": 12.45165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147260000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 16771.7, "quote_volume": 1296.43295, "trades": 9, "taker_buy_volume": 16771.7, "taker_buy_quote": 1296.43295}, {"ts": 1768147320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 388.9, "quote_volume": 30.10086, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 15.06978}, {"ts": 1768147380000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 22092.5, "quote_volume": 1713.17794, "trades": 22, "taker_buy_volume": 21898.3, "taker_buy_quote": 1698.14686}, {"ts": 1768147440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3519.9, "quote_volume": 273.47681, "trades": 4, "taker_buy_volume": 3519.9, "taker_buy_quote": 273.47681}, {"ts": 1768147500000, "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": 1768147560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1520.7, "quote_volume": 118.31046, "trades": 2, "taker_buy_volume": 1520.7, "taker_buy_quote": 118.31046}, {"ts": 1768147620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 77.0, "quote_volume": 5.9906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 7254.5, "quote_volume": 564.60948, "trades": 6, "taker_buy_volume": 3355.8, "taker_buy_quote": 261.41682}, {"ts": 1768147800000, "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": 1768147860000, "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": 1768147920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1190.1, "quote_volume": 92.58978, "trades": 3, "taker_buy_volume": 1190.1, "taker_buy_quote": 92.58978}, {"ts": 1768147980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1190.1, "quote_volume": 92.58978, "trades": 3, "taker_buy_volume": 996.9, "taker_buy_quote": 77.55882}, {"ts": 1768148100000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3128.8, "quote_volume": 243.71402, "trades": 6, "taker_buy_volume": 2933.8, "taker_buy_quote": 228.54302}, {"ts": 1768148160000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1188.5, "quote_volume": 92.68371, "trades": 2, "taker_buy_volume": 1188.5, "taker_buy_quote": 92.68371}, {"ts": 1768148220000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 5044.8, "quote_volume": 392.65468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2713.8, "quote_volume": 210.86226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "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": 1768148580000, "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": 1768148640000, "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": 1768148700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768148760000, "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": 1768148820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1203.4, "quote_volume": 93.62452, "trades": 2, "taker_buy_volume": 1203.4, "taker_buy_quote": 93.62452}, {"ts": 1768148880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4176.0, "quote_volume": 325.29569, "trades": 10, "taker_buy_volume": 2371.0, "taker_buy_quote": 184.7009}, {"ts": 1768148940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 258.9, "quote_volume": 20.16831, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 15.02691}, {"ts": 1768149000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 385.6, "quote_volume": 30.09607, "trades": 2, "taker_buy_volume": 385.6, "taker_buy_quote": 30.09607}, {"ts": 1768149060000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 1694.8, "quote_volume": 132.51989, "trades": 6, "taker_buy_volume": 1381.4, "taker_buy_quote": 108.04335}, {"ts": 1768149120000, "open": 0.0783, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 28504.5, "quote_volume": 2234.93396, "trades": 17, "taker_buy_volume": 15904.4, "taker_buy_quote": 1247.26256}, {"ts": 1768149180000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 9866.1, "quote_volume": 772.71117, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 389.5, "quote_volume": 30.47864, "trades": 3, "taker_buy_volume": 197.4, "taker_buy_quote": 15.45642}, {"ts": 1768149300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149360000, "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": 1768149420000, "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": 1768149480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 323.0, "quote_volume": 25.2263, "trades": 3, "taker_buy_volume": 130.7, "taker_buy_quote": 10.20767}, {"ts": 1768149540000, "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": 1768149600000, "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": 1768149660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 269.5, "quote_volume": 21.021, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 5.9982}, {"ts": 1768149720000, "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": 1768149780000, "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": 1768149840000, "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": 1768149900000, "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": 1768149960000, "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": 1768150020000, "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": 1768150080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 385.3, "quote_volume": 30.0534, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 15.0228}, {"ts": 1768150140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1113.7, "quote_volume": 86.75723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150200000, "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": 1768150260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.1, "quote_volume": 15.02318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2213.2, "quote_volume": 172.18696, "trades": 5, "taker_buy_volume": 579.5, "taker_buy_quote": 45.0851}, {"ts": 1768150380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 367.7, "quote_volume": 28.58961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "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": 1768150680000, "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": 1768150740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 138.1, "quote_volume": 10.74418, "trades": 1, "taker_buy_volume": 138.1, "taker_buy_quote": 10.74418}, {"ts": 1768150800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1560.0, "quote_volume": 121.368, "trades": 5, "taker_buy_volume": 386.3, "taker_buy_quote": 30.05414}, {"ts": 1768150860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 65.9, "quote_volume": 5.13361, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 5.13361}, {"ts": 1768150980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.2, "quote_volume": 15.03096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.1, "quote_volume": 15.02318, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1768151220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 781.9, "quote_volume": 60.91001, "trades": 1, "taker_buy_volume": 781.9, "taker_buy_quote": 60.91001}, {"ts": 1768151340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.2, "quote_volume": 15.05028, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.05028}, {"ts": 1768151400000, "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": 1768151460000, "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": 1768151520000, "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": 1768151580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 66.0, "quote_volume": 5.1414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 131.7, "quote_volume": 10.2726, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.2726}, {"ts": 1768151700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.0, "quote_volume": 15.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151760000, "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": 1768151820000, "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": 1768151880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 99.5, "quote_volume": 7.75105, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 7.75105}, {"ts": 1768151940000, "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": 1768152000000, "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": 1768152060000, "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": 1768152120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.8, "quote_volume": 15.01912, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.01912}, {"ts": 1768152180000, "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": 1768152240000, "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": 1768152300000, "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": 1768152360000, "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": 1768152420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 132.0, "quote_volume": 10.296, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 10.296}, {"ts": 1768152480000, "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": 1768152540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1928.0, "quote_volume": 150.1912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152600000, "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": 1768152660000, "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": 1768152720000, "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": 1768152780000, "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": 1768152840000, "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": 1768152900000, "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": 1768152960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8473.1, "quote_volume": 659.20718, "trades": 7, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.531}, {"ts": 1768153020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 362.7, "quote_volume": 28.18179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153080000, "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": 1768153140000, "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": 1768153200000, "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": 1768153260000, "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": 1768153320000, "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": 1768153380000, "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": 1768153440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768153500000, "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": 1768153560000, "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": 1768153620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3925.5, "quote_volume": 305.01135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "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": 1768153740000, "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": 1768153800000, "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": 1768153860000, "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": 1768153920000, "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": 1768153980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1203.5, "quote_volume": 93.6323, "trades": 3, "taker_buy_volume": 193.5, "taker_buy_quote": 15.0543}, {"ts": 1768154040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 93.9, "quote_volume": 7.31481, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 7.31481}, {"ts": 1768154400000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1232.9, "quote_volume": 96.11952, "trades": 5, "taker_buy_volume": 1232.9, "taker_buy_quote": 96.11952}, {"ts": 1768154460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.9, "quote_volume": 15.02691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 95.5, "quote_volume": 7.4299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 97.6, "quote_volume": 7.59328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "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": 1768154880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1588.3, "quote_volume": 123.41091, "trades": 2, "taker_buy_volume": 1588.3, "taker_buy_quote": 123.41091}, {"ts": 1768154940000, "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": 1768155000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 253.8, "quote_volume": 19.74564, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 19.74564}, {"ts": 1768155060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.4, "quote_volume": 15.04652, "trades": 1, "taker_buy_volume": 193.4, "taker_buy_quote": 15.04652}, {"ts": 1768155240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2063.0, "quote_volume": 160.31442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "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": 1768155420000, "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": 1768155480000, "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": 1768155540000, "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": 1768155600000, "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": 1768155660000, "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": 1768155720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1588.3, "quote_volume": 123.41091, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768155840000, "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": 1768155900000, "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": 1768155960000, "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": 1768156020000, "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": 1768156080000, "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": 1768156140000, "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": 1768156200000, "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": 1768156260000, "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": 1768156320000, "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": 1768156380000, "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": 1768156440000, "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": 1768156500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.6, "quote_volume": 15.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "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": 1768156620000, "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": 1768156680000, "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": 1768156740000, "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": 1768156800000, "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": 1768156860000, "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": 1768156920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1588.6, "quote_volume": 123.27536, "trades": 2, "taker_buy_volume": 1588.6, "taker_buy_quote": 123.27536}, {"ts": 1768156980000, "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": 1768157040000, "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": 1768157100000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2300.0, "quote_volume": 178.50121, "trades": 4, "taker_buy_volume": 2106.3, "taker_buy_quote": 163.47009}, {"ts": 1768157160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 915.9, "quote_volume": 71.16543, "trades": 1, "taker_buy_volume": 915.9, "taker_buy_quote": 71.16543}, {"ts": 1768157220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1188.3, "quote_volume": 92.12058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "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": 1768157340000, "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": 1768157400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1954.9, "quote_volume": 151.46574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 10702.6, "quote_volume": 826.16585, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.6, "quote_volume": 15.02312, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 15.02312}, {"ts": 1768157580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6160.3, "quote_volume": 475.48684, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157640000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12154.4, "quote_volume": 939.55458, "trades": 7, "taker_buy_volume": 12154.4, "taker_buy_quote": 939.55458}, {"ts": 1768157700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157760000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1221.0, "quote_volume": 94.4934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 131.5, "quote_volume": 10.1781, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.1781}, {"ts": 1768158000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 559.6, "quote_volume": 43.31304, "trades": 2, "taker_buy_volume": 559.6, "taker_buy_quote": 43.31304}, {"ts": 1768158060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 212.9, "quote_volume": 16.49975, "trades": 1, "taker_buy_volume": 212.9, "taker_buy_quote": 16.49975}, {"ts": 1768158120000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4086.4, "quote_volume": 316.70268, "trades": 4, "taker_buy_volume": 4086.4, "taker_buy_quote": 316.70268}, {"ts": 1768158180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4913.8, "quote_volume": 381.31088, "trades": 4, "taker_buy_volume": 4913.8, "taker_buy_quote": 381.31088}, {"ts": 1768158240000, "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": 1768158300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1393.0, "quote_volume": 107.97687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2598.8, "quote_volume": 201.407, "trades": 3, "taker_buy_volume": 193.8, "taker_buy_quote": 15.0195}, {"ts": 1768158420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.8, "quote_volume": 15.0195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 387.7, "quote_volume": 30.04675, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 15.0195}, {"ts": 1768158540000, "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": 1768158600000, "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": 1768158660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 504.4, "quote_volume": 39.091, "trades": 3, "taker_buy_volume": 504.4, "taker_buy_quote": 39.091}, {"ts": 1768158720000, "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": 1768158780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 387.6, "quote_volume": 30.07776, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 15.04664}, {"ts": 1768158840000, "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": 1768158900000, "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": 1768158960000, "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": 1768159020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193.8, "quote_volume": 15.0195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "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": 1768159140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 455.0, "quote_volume": 35.23969, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 17.58475}, {"ts": 1768159200000, "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": 1768159260000, "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": 1768159320000, "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": 1768159380000, "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": 1768159440000, "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": 1768159500000, "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": 1768159560000, "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": 1768159620000, "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": 1768159680000, "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": 1768159740000, "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": 1768159800000, "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": 1768159860000, "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": 1768159920000, "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": 1768159980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 212.5, "quote_volume": 16.46875, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 16.46875}, {"ts": 1768160040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 481.0, "quote_volume": 37.2294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 212.2, "quote_volume": 16.40306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 188.8, "quote_volume": 14.60652, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 9.50472}, {"ts": 1768160340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 128.3, "quote_volume": 9.91759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 67.0, "quote_volume": 5.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 315.8, "quote_volume": 24.37976, "trades": 2, "taker_buy_volume": 188.2, "taker_buy_quote": 14.52904}, {"ts": 1768160700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1386.0, "quote_volume": 106.8606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.8, "quote_volume": 15.01908, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 15.01908}, {"ts": 1768161000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2796.2, "quote_volume": 215.53427, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161660000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1784.0, "quote_volume": 137.50691, "trades": 4, "taker_buy_volume": 1389.1, "taker_buy_quote": 107.09961}, {"ts": 1768161720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1590.1, "quote_volume": 122.4377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161900000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 11231.8, "quote_volume": 862.71482, "trades": 16, "taker_buy_volume": 4948.5, "taker_buy_quote": 380.36849}, {"ts": 1768161960000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 10752.7, "quote_volume": 824.3012, "trades": 14, "taker_buy_volume": 2252.2, "taker_buy_quote": 172.74374}, {"ts": 1768162020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 187.0, "quote_volume": 14.3616, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 14.3616}, {"ts": 1768162080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1827.1, "quote_volume": 140.13857, "trades": 3, "taker_buy_volume": 1631.3, "taker_buy_quote": 125.12071}, {"ts": 1768162140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 9934.5, "quote_volume": 760.53235, "trades": 19, "taker_buy_volume": 3839.9, "taker_buy_quote": 294.13634}, {"ts": 1768162200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1591.1, "quote_volume": 121.87826, "trades": 3, "taker_buy_volume": 1591.1, "taker_buy_quote": 121.87826}, {"ts": 1768162260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.0, "quote_volume": 15.0332, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0332}, {"ts": 1768162380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1787.0, "quote_volume": 137.0629, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0332}, {"ts": 1768162440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.0, "quote_volume": 15.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1450.6, "quote_volume": 111.11596, "trades": 2, "taker_buy_volume": 1254.5, "taker_buy_quote": 96.0947}, {"ts": 1768162560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162620000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7208.0, "quote_volume": 551.05688, "trades": 9, "taker_buy_volume": 1144.0, "taker_buy_quote": 87.43118}, {"ts": 1768162680000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2253.2, "quote_volume": 172.17979, "trades": 5, "taker_buy_volume": 2253.2, "taker_buy_quote": 172.17979}, {"ts": 1768162740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.7, "quote_volume": 15.02788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162860000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 1964.2, "quote_volume": 150.06722, "trades": 4, "taker_buy_volume": 394.6, "taker_buy_quote": 30.16724}, {"ts": 1768162920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162980000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3066.0, "quote_volume": 234.7546, "trades": 5, "taker_buy_volume": 2252.7, "taker_buy_quote": 172.53715}, {"ts": 1768163040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.5, "quote_volume": 15.03225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1768163220000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 319.7, "quote_volume": 24.44473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163460000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3258.3, "quote_volume": 248.95733, "trades": 10, "taker_buy_volume": 2534.8, "taker_buy_quote": 193.68193}, {"ts": 1768163520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1059.2, "quote_volume": 80.92288, "trades": 3, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1768163580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163700000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 478.5, "quote_volume": 36.5967, "trades": 3, "taker_buy_volume": 196.5, "taker_buy_quote": 15.03225}, {"ts": 1768163760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1768163820000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1238.0, "quote_volume": 94.61873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1696.5, "quote_volume": 129.79277, "trades": 4, "taker_buy_volume": 1696.5, "taker_buy_quote": 129.79277}, {"ts": 1768164000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1273.2, "quote_volume": 97.52712, "trades": 5, "taker_buy_volume": 1077.0, "taker_buy_quote": 82.4982}, {"ts": 1768164060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1787.4, "quote_volume": 136.91484, "trades": 3, "taker_buy_volume": 1591.2, "taker_buy_quote": 121.88592}, {"ts": 1768164120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 251.7, "quote_volume": 19.28022, "trades": 3, "taker_buy_volume": 251.7, "taker_buy_quote": 19.28022}, {"ts": 1768164300000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 451.0, "quote_volume": 34.52399, "trades": 3, "taker_buy_volume": 224.9, "taker_buy_quote": 17.22734}, {"ts": 1768164360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 109.5, "quote_volume": 8.37675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1402.4, "quote_volume": 107.42384, "trades": 3, "taker_buy_volume": 1206.2, "taker_buy_quote": 92.39492}, {"ts": 1768165140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 243.2, "quote_volume": 18.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 92.0, "quote_volume": 7.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1903.2, "quote_volume": 145.95582, "trades": 6, "taker_buy_volume": 1903.2, "taker_buy_quote": 145.95582}, {"ts": 1768165320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.3, "quote_volume": 5.00851, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 5.00851}, {"ts": 1768165380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2255.0, "quote_volume": 172.6085, "trades": 4, "taker_buy_volume": 813.8, "taker_buy_quote": 62.33708}, {"ts": 1768165500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 212.3, "quote_volume": 16.24095, "trades": 1, "taker_buy_volume": 212.3, "taker_buy_quote": 16.24095}, {"ts": 1768165680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165740000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1630.3, "quote_volume": 124.53861, "trades": 4, "taker_buy_volume": 1139.8, "taker_buy_quote": 87.08072}, {"ts": 1768165800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7002.9, "quote_volume": 535.02156, "trades": 2, "taker_buy_volume": 7002.9, "taker_buy_quote": 535.02156}, {"ts": 1768165920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 859.7, "quote_volume": 65.76705, "trades": 2, "taker_buy_volume": 859.7, "taker_buy_quote": 65.76705}, {"ts": 1768166220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 591.3, "quote_volume": 45.29358, "trades": 3, "taker_buy_volume": 591.3, "taker_buy_quote": 45.29358}, {"ts": 1768166280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 584.5, "quote_volume": 44.7727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 307.4, "quote_volume": 23.48536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1768167060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 419.0, "quote_volume": 32.03125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 981.4, "quote_volume": 75.0771, "trades": 1, "taker_buy_volume": 981.4, "taker_buy_quote": 75.0771}, {"ts": 1768167240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1768167360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 169.3, "quote_volume": 12.96838, "trades": 1, "taker_buy_volume": 169.3, "taker_buy_quote": 12.96838}, {"ts": 1768167900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1701.4, "quote_volume": 130.15695, "trades": 5, "taker_buy_volume": 1503.4, "taker_buy_quote": 115.0101}, {"ts": 1768168020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 84.4, "quote_volume": 6.4566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4075.2, "quote_volume": 312.16032, "trades": 2, "taker_buy_volume": 4075.2, "taker_buy_quote": 312.16032}, {"ts": 1768168320000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 26079.6, "quote_volume": 2002.98863, "trades": 18, "taker_buy_volume": 26079.6, "taker_buy_quote": 2002.98863}, {"ts": 1768168380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 215.0, "quote_volume": 16.512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1234.0, "quote_volume": 94.6674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 255.6, "quote_volume": 19.63008, "trades": 1, "taker_buy_volume": 255.6, "taker_buy_quote": 19.63008}, {"ts": 1768168740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 75.8, "quote_volume": 5.82144, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 5.82144}, {"ts": 1768168800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168860000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 391.9, "quote_volume": 30.03912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 117.8, "quote_volume": 9.0117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2500.0, "quote_volume": 191.01964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 327.6, "quote_volume": 25.02864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 219.6, "quote_volume": 16.77744, "trades": 1, "taker_buy_volume": 219.6, "taker_buy_quote": 16.77744}, {"ts": 1768169220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 19915.8, "quote_volume": 1518.0696, "trades": 22, "taker_buy_volume": 6759.0, "taker_buy_quote": 515.46085}, {"ts": 1768169340000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 1537.1, "quote_volume": 117.0811, "trades": 6, "taker_buy_volume": 1405.5, "taker_buy_quote": 107.0795}, {"ts": 1768169400000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1651.0, "quote_volume": 125.63525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2417.2, "quote_volume": 184.1709, "trades": 4, "taker_buy_volume": 2417.2, "taker_buy_quote": 184.1709}, {"ts": 1768169580000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 397.2, "quote_volume": 30.24666, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 15.04188}, {"ts": 1768169640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.3, "quote_volume": 15.03426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 143.8, "quote_volume": 10.95756, "trades": 1, "taker_buy_volume": 143.8, "taker_buy_quote": 10.95756}, {"ts": 1768169880000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2400.7, "quote_volume": 182.68211, "trades": 4, "taker_buy_volume": 2091.7, "taker_buy_quote": 159.17837}, {"ts": 1768169940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1604.5, "quote_volume": 122.10245, "trades": 4, "taker_buy_volume": 1604.5, "taker_buy_quote": 122.10245}, {"ts": 1768170060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2472.1, "quote_volume": 188.12681, "trades": 3, "taker_buy_volume": 2472.1, "taker_buy_quote": 188.12681}, {"ts": 1768170120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 600.0, "quote_volume": 45.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 600.0, "quote_volume": 45.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 984.1, "quote_volume": 74.98842, "trades": 2, "taker_buy_volume": 984.1, "taker_buy_quote": 74.98842}, {"ts": 1768170660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.1, "quote_volume": 15.01902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 944.3, "quote_volume": 71.85223, "trades": 4, "taker_buy_volume": 656.9, "taker_buy_quote": 49.99009}, {"ts": 1768171260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2258.4, "quote_volume": 171.86424, "trades": 4, "taker_buy_volume": 2258.4, "taker_buy_quote": 171.86424}, {"ts": 1768171320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1870.0, "quote_volume": 142.494, "trades": 1, "taker_buy_volume": 1870.0, "taker_buy_quote": 142.494}, {"ts": 1768171440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 300.7, "quote_volume": 22.88327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 179499.2, "quote_volume": 13678.4143, "trades": 7, "taker_buy_volume": 179499.2, "taker_buy_quote": 13678.4143}, {"ts": 1768171560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 711.0, "quote_volume": 54.19789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8595.7, "quote_volume": 654.99234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2126.6, "quote_volume": 162.05578, "trades": 3, "taker_buy_volume": 88.6, "taker_buy_quote": 6.76018}, {"ts": 1768172100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 12170.7, "quote_volume": 926.19027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 681.1, "quote_volume": 51.83171, "trades": 2, "taker_buy_volume": 483.7, "taker_buy_quote": 36.80957}, {"ts": 1768172280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 94.7, "quote_volume": 7.1972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 10172.9, "quote_volume": 773.12788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1224.8, "quote_volume": 93.0848, "trades": 3, "taker_buy_volume": 1224.8, "taker_buy_quote": 93.0848}, {"ts": 1768172520000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 4764.7, "quote_volume": 361.7792, "trades": 10, "taker_buy_volume": 1818.1, "taker_buy_quote": 138.1756}, {"ts": 1768172580000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 11218.5, "quote_volume": 849.31696, "trades": 14, "taker_buy_volume": 5368.5, "taker_buy_quote": 406.9323}, {"ts": 1768172640000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 288.0, "quote_volume": 21.7923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172700000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5971.5, "quote_volume": 450.88262, "trades": 7, "taker_buy_volume": 5806.5, "taker_buy_quote": 438.41455}, {"ts": 1768172760000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 5945.9, "quote_volume": 448.06663, "trades": 7, "taker_buy_volume": 1087.2, "taker_buy_quote": 82.0836}, {"ts": 1768172820000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 9493.2, "quote_volume": 717.19699, "trades": 6, "taker_buy_volume": 9197.9, "taker_buy_quote": 694.93137}, {"ts": 1768172880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 199.1, "quote_volume": 15.07187, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 15.07187}, {"ts": 1768173000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.6, "quote_volume": 15.05388, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 15.05388}, {"ts": 1768173060000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3767.0, "quote_volume": 286.27217, "trades": 4, "taker_buy_volume": 3767.0, "taker_buy_quote": 286.27217}, {"ts": 1768173120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 198.0, "quote_volume": 15.048, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.048}, {"ts": 1768173300000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2104.2, "quote_volume": 160.32026, "trades": 5, "taker_buy_volume": 1906.9, "taker_buy_quote": 145.286}, {"ts": 1768173360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.3, "quote_volume": 15.03426, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 15.03426}, {"ts": 1768173480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173540000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1654.3, "quote_volume": 126.24279, "trades": 3, "taker_buy_volume": 394.3, "taker_buy_quote": 30.10479}, {"ts": 1768173600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4967.0, "quote_volume": 379.4788, "trades": 7, "taker_buy_volume": 2520.0, "taker_buy_quote": 192.528}, {"ts": 1768173660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.0, "quote_volume": 15.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.1, "quote_volume": 15.01902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 402.0, "quote_volume": 30.6129, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 15.7734}, {"ts": 1768173900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 151.6, "quote_volume": 11.52916, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 5.75316}, {"ts": 1768173960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 397.8, "quote_volume": 30.29262, "trades": 2, "taker_buy_volume": 397.8, "taker_buy_quote": 30.29262}, {"ts": 1768174020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.5, "quote_volume": 15.02975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.6, "quote_volume": 15.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 262.0, "quote_volume": 19.912, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 19.912}, {"ts": 1768174620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4150.4, "quote_volume": 315.01536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 159.0, "quote_volume": 12.0681, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 12.0681}, {"ts": 1768174920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2296.1, "quote_volume": 174.46571, "trades": 7, "taker_buy_volume": 2296.1, "taker_buy_quote": 174.46571}, {"ts": 1768175040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 354.3, "quote_volume": 26.9268, "trades": 3, "taker_buy_volume": 354.3, "taker_buy_quote": 26.9268}, {"ts": 1768175160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 78.9, "quote_volume": 6.00429, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 6.00429}, {"ts": 1768175280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1378.9, "quote_volume": 104.93429, "trades": 2, "taker_buy_volume": 1378.9, "taker_buy_quote": 104.93429}, {"ts": 1768175820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1227.5, "quote_volume": 93.5355, "trades": 2, "taker_buy_volume": 1227.5, "taker_buy_quote": 93.5355}, {"ts": 1768175940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3758.4, "quote_volume": 286.49583, "trades": 10, "taker_buy_volume": 1057.5, "taker_buy_quote": 80.68725}, {"ts": 1768176000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.0, "quote_volume": 15.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176180000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2842.0, "quote_volume": 216.7226, "trades": 7, "taker_buy_volume": 2644.9, "taker_buy_quote": 201.70358}, {"ts": 1768176240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1528.5, "quote_volume": 116.47884, "trades": 3, "taker_buy_volume": 1331.4, "taker_buy_quote": 101.45982}, {"ts": 1768176300000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1123.3, "quote_volume": 85.39054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 277.4, "quote_volume": 21.02692, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 6.00336}, {"ts": 1768176660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6596.3, "quote_volume": 499.99954, "trades": 2, "taker_buy_volume": 6596.3, "taker_buy_quote": 499.99954}, {"ts": 1768176720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4743.0, "quote_volume": 359.06492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1458.2, "quote_volume": 110.53156, "trades": 2, "taker_buy_volume": 1458.2, "taker_buy_quote": 110.53156}, {"ts": 1768176900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1454.7, "quote_volume": 110.26626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 287.5, "quote_volume": 21.7925, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 15.02356}, {"ts": 1768177020000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 724.9, "quote_volume": 55.07257, "trades": 3, "taker_buy_volume": 724.9, "taker_buy_quote": 55.07257}, {"ts": 1768177080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 395.5, "quote_volume": 30.09755, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0678}, {"ts": 1768177140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1655.1, "quote_volume": 125.93335, "trades": 3, "taker_buy_volume": 197.5, "taker_buy_quote": 15.02975}, {"ts": 1768177200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.6, "quote_volume": 15.0176, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 15.0176}, {"ts": 1768177260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 167.0, "quote_volume": 12.7087, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 12.7087}, {"ts": 1768177320000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 594.1, "quote_volume": 45.09209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.02061}, {"ts": 1768177440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1458.0, "quote_volume": 110.808, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.048}, {"ts": 1768177500000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 354.0, "quote_volume": 26.853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 246.0, "quote_volume": 18.6714, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 18.6714}, {"ts": 1768177620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2685.8, "quote_volume": 204.1208, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 15.048}, {"ts": 1768177680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1444.9, "quote_volume": 109.52342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3272.9, "quote_volume": 248.24748, "trades": 8, "taker_buy_volume": 2876.5, "taker_buy_quote": 218.18053}, {"ts": 1768177860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3827.6, "quote_volume": 290.51484, "trades": 5, "taker_buy_volume": 1228.3, "taker_buy_quote": 93.22797}, {"ts": 1768177920000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 396.2, "quote_volume": 30.05176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 29961.5, "quote_volume": 2261.20712, "trades": 24, "taker_buy_volume": 19941.8, "taker_buy_quote": 1504.6669}, {"ts": 1768178340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1428.6, "quote_volume": 107.8593, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 15.04715}, {"ts": 1768178400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.1, "quote_volume": 15.03205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3469.6, "quote_volume": 261.26088, "trades": 3, "taker_buy_volume": 3270.1, "taker_buy_quote": 246.23853}, {"ts": 1768178640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1066.9, "quote_volume": 80.33757, "trades": 3, "taker_buy_volume": 1066.9, "taker_buy_quote": 80.33757}, {"ts": 1768178700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 877.4, "quote_volume": 66.06822, "trades": 2, "taker_buy_volume": 877.4, "taker_buy_quote": 66.06822}, {"ts": 1768178880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178940000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4287.5, "quote_volume": 322.51705, "trades": 10, "taker_buy_volume": 4087.8, "taker_buy_quote": 307.49961}, {"ts": 1768179000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2909.2, "quote_volume": 218.68183, "trades": 5, "taker_buy_volume": 1331.2, "taker_buy_quote": 100.10624}, {"ts": 1768179060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2692.7, "quote_volume": 202.22204, "trades": 5, "taker_buy_volume": 2492.7, "taker_buy_quote": 187.20204}, {"ts": 1768179120000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9235.1, "quote_volume": 693.4796, "trades": 10, "taker_buy_volume": 8071.0, "taker_buy_quote": 606.1321}, {"ts": 1768179180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1790.9, "quote_volume": 134.4508, "trades": 3, "taker_buy_volume": 1333.0, "taker_buy_quote": 100.1083}, {"ts": 1768179240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1230.1, "quote_volume": 92.40052, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 30.07503}, {"ts": 1768179300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 530.6, "quote_volume": 39.95418, "trades": 2, "taker_buy_volume": 530.6, "taker_buy_quote": 39.95418}, {"ts": 1768179420000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 1197.3, "quote_volume": 90.41603, "trades": 5, "taker_buy_volume": 998.5, "taker_buy_quote": 75.38675}, {"ts": 1768179480000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 471.5, "quote_volume": 35.67267, "trades": 3, "taker_buy_volume": 397.6, "taker_buy_quote": 30.07844}, {"ts": 1768179540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 142.5, "quote_volume": 10.78725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179600000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0759, "volume": 6795.5, "quote_volume": 517.02496, "trades": 11, "taker_buy_volume": 4140.6, "taker_buy_quote": 315.18922}, {"ts": 1768179660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8220.0, "quote_volume": 623.076, "trades": 5, "taker_buy_volume": 7823.5, "taker_buy_quote": 593.0213}, {"ts": 1768179720000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 8263.1, "quote_volume": 626.92937, "trades": 15, "taker_buy_volume": 5016.3, "taker_buy_quote": 380.78227}, {"ts": 1768179780000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 491.9, "quote_volume": 37.37423, "trades": 3, "taker_buy_volume": 491.9, "taker_buy_quote": 37.37423}, {"ts": 1768179840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 535.6, "quote_volume": 40.72538, "trades": 3, "taker_buy_volume": 337.8, "taker_buy_quote": 25.69258}, {"ts": 1768179900000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6579.9, "quote_volume": 499.77882, "trades": 7, "taker_buy_volume": 3842.0, "taker_buy_quote": 291.97221}, {"ts": 1768179960000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 791.4, "quote_volume": 60.10682, "trades": 4, "taker_buy_volume": 395.7, "taker_buy_quote": 30.05341}, {"ts": 1768180020000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3275.9, "quote_volume": 248.7049, "trades": 5, "taker_buy_volume": 838.8, "taker_buy_quote": 63.72901}, {"ts": 1768180080000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 809.4, "quote_volume": 61.455, "trades": 5, "taker_buy_volume": 413.4, "taker_buy_quote": 31.3986}, {"ts": 1768180140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 68.0, "quote_volume": 5.1544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180260000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 448.0, "quote_volume": 34.0084, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 18.9802}, {"ts": 1768180320000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1501.0, "quote_volume": 114.00251, "trades": 6, "taker_buy_volume": 964.0, "taker_buy_quote": 73.24421}, {"ts": 1768180380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180440000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1685.0, "quote_volume": 128.2087, "trades": 4, "taker_buy_volume": 1685.0, "taker_buy_quote": 128.2087}, {"ts": 1768180500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3056.0, "quote_volume": 232.256, "trades": 2, "taker_buy_volume": 3056.0, "taker_buy_quote": 232.256}, {"ts": 1768180680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 593.0, "quote_volume": 45.068, "trades": 3, "taker_buy_volume": 197.6, "taker_buy_quote": 15.0176}, {"ts": 1768180800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.6, "quote_volume": 15.0176, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 15.0176}, {"ts": 1768180860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 648.3, "quote_volume": 49.2708, "trades": 2, "taker_buy_volume": 648.3, "taker_buy_quote": 49.2708}, {"ts": 1768180980000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1494.2, "quote_volume": 113.68886, "trades": 3, "taker_buy_volume": 1494.2, "taker_buy_quote": 113.68886}, {"ts": 1768181040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 395.4, "quote_volume": 30.07018, "trades": 2, "taker_buy_volume": 395.4, "taker_buy_quote": 30.07018}, {"ts": 1768181280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 811.6, "quote_volume": 61.84392, "trades": 2, "taker_buy_volume": 811.6, "taker_buy_quote": 61.84392}, {"ts": 1768181400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.8, "quote_volume": 15.05258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3312.1, "quote_volume": 252.05081, "trades": 4, "taker_buy_volume": 394.9, "taker_buy_quote": 30.05189}, {"ts": 1768181520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4224.7, "quote_volume": 321.92214, "trades": 5, "taker_buy_volume": 4224.7, "taker_buy_quote": 321.92214}, {"ts": 1768181580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.2, "quote_volume": 15.02664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 395.0, "quote_volume": 30.03974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 466.9, "quote_volume": 35.43771, "trades": 3, "taker_buy_volume": 268.9, "taker_buy_quote": 20.40951}, {"ts": 1768181820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 325.0, "quote_volume": 24.6675, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 9.6393}, {"ts": 1768181880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0282}, {"ts": 1768181940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7571.3, "quote_volume": 574.66167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6587.0, "quote_volume": 499.99411, "trades": 7, "taker_buy_volume": 6587.0, "taker_buy_quote": 499.99411}, {"ts": 1768182120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 68.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 15.0328}, {"ts": 1768182240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 295.3, "quote_volume": 22.47233, "trades": 3, "taker_buy_volume": 295.3, "taker_buy_quote": 22.47233}, {"ts": 1768182300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 395.4, "quote_volume": 30.0504, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 15.0176}, {"ts": 1768182420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 15.0328}, {"ts": 1768182480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 271.8, "quote_volume": 20.68398, "trades": 2, "taker_buy_volume": 271.8, "taker_buy_quote": 20.68398}, {"ts": 1768182600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.5, "quote_volume": 15.02975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 197.4, "quote_volume": 15.02214, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 15.02214}, {"ts": 1768182840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183140000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3059.7, "quote_volume": 232.88822, "trades": 6, "taker_buy_volume": 450.5, "taker_buy_quote": 34.3281}, {"ts": 1768183200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.2, "quote_volume": 15.02664, "trades": 1, "taker_buy_volume": 197.2, "taker_buy_quote": 15.02664}, {"ts": 1768183320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7008.5, "quote_volume": 535.02985, "trades": 6, "taker_buy_volume": 7008.5, "taker_buy_quote": 535.02985}, {"ts": 1768183380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9658.2, "quote_volume": 737.88648, "trades": 6, "taker_buy_volume": 2127.5, "taker_buy_quote": 162.541}, {"ts": 1768183440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 11797.3, "quote_volume": 901.00642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1768183740000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1588.4, "quote_volume": 121.33591, "trades": 5, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1768183800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3761.9, "quote_volume": 287.07122, "trades": 6, "taker_buy_volume": 185.9, "taker_buy_quote": 14.20276}, {"ts": 1768183980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184040000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 3731.9, "quote_volume": 285.52394, "trades": 8, "taker_buy_volume": 2245.5, "taker_buy_quote": 171.85998}, {"ts": 1768184100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 15.02892}, {"ts": 1768184160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 988.5, "quote_volume": 75.7191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.4, "quote_volume": 15.0246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 329.7, "quote_volume": 25.18908, "trades": 2, "taker_buy_volume": 329.7, "taker_buy_quote": 25.18908}, {"ts": 1768184820000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4108.0, "quote_volume": 314.24233, "trades": 3, "taker_buy_volume": 3911.3, "taker_buy_quote": 299.21445}, {"ts": 1768184880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 288.2, "quote_volume": 22.01848, "trades": 2, "taker_buy_volume": 288.2, "taker_buy_quote": 22.01848}, {"ts": 1768184940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.7, "quote_volume": 15.02788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1768185300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.7, "quote_volume": 15.04755, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 15.04755}, {"ts": 1768185420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1004.7, "quote_volume": 77.02957, "trades": 4, "taker_buy_volume": 892.0, "taker_buy_quote": 68.39675}, {"ts": 1768185540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.3, "quote_volume": 30.05018, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1768185720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.0, "quote_volume": 15.0332, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0332}, {"ts": 1768185840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 174.9, "quote_volume": 13.43232, "trades": 1, "taker_buy_volume": 174.9, "taker_buy_quote": 13.43232}, {"ts": 1768185900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 11601.8, "quote_volume": 891.49421, "trades": 12, "taker_buy_volume": 9113.9, "taker_buy_quote": 700.42372}, {"ts": 1768186020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 455.0, "quote_volume": 34.9895, "trades": 5, "taker_buy_volume": 455.0, "taker_buy_quote": 34.9895}, {"ts": 1768186080000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 3891.2, "quote_volume": 299.27229, "trades": 12, "taker_buy_volume": 782.0, "taker_buy_quote": 60.17492}, {"ts": 1768186140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186200000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2476.2, "quote_volume": 190.64786, "trades": 8, "taker_buy_volume": 827.4, "taker_buy_quote": 63.69026}, {"ts": 1768186260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 78.9, "quote_volume": 6.06741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186320000, "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": 1768186380000, "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": 1768186440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1514.3, "quote_volume": 116.56204, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 101.54347}, {"ts": 1768186500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3241.9, "quote_volume": 249.37189, "trades": 5, "taker_buy_volume": 697.8, "taker_buy_quote": 53.7306}, {"ts": 1768186800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6236.9, "quote_volume": 480.32622, "trades": 9, "taker_buy_volume": 4241.5, "taker_buy_quote": 326.68042}, {"ts": 1768186860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4686.2, "quote_volume": 360.08379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1668.0, "quote_volume": 128.14664, "trades": 3, "taker_buy_volume": 1668.0, "taker_buy_quote": 128.14664}, {"ts": 1768186980000, "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": 1768187040000, "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": 1768187100000, "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": 1768187160000, "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": 1768187220000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 277.0, "quote_volume": 21.30943, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 21.30943}, {"ts": 1768187280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.4, "quote_volume": 15.0458, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 15.0458}, {"ts": 1768187580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4190.4, "quote_volume": 323.07984, "trades": 5, "taker_buy_volume": 4113.0, "taker_buy_quote": 317.1123}, {"ts": 1768187640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2786.6, "quote_volume": 215.12552, "trades": 5, "taker_buy_volume": 1160.3, "taker_buy_quote": 89.57516}, {"ts": 1768187880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 745.7, "quote_volume": 57.56804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.6, "quote_volume": 15.02312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 646.9, "quote_volume": 49.96081, "trades": 4, "taker_buy_volume": 396.0, "taker_buy_quote": 30.59133}, {"ts": 1768188300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188660000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 446.0, "quote_volume": 34.45344, "trades": 3, "taker_buy_volume": 222.4, "taker_buy_quote": 17.19152}, {"ts": 1768188720000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5311.6, "quote_volume": 410.03604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3708.6, "quote_volume": 285.93306, "trades": 5, "taker_buy_volume": 194.8, "taker_buy_quote": 15.01908}, {"ts": 1768188840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1225.1, "quote_volume": 94.3327, "trades": 2, "taker_buy_volume": 1225.1, "taker_buy_quote": 94.3327}, {"ts": 1768188900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.2, "quote_volume": 15.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188960000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 390.9, "quote_volume": 30.04065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 971.6, "quote_volume": 74.61888, "trades": 1, "taker_buy_volume": 971.6, "taker_buy_quote": 74.61888}, {"ts": 1768189080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2690.9, "quote_volume": 206.66112, "trades": 3, "taker_buy_volume": 2690.9, "taker_buy_quote": 206.66112}, {"ts": 1768189140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.7, "quote_volume": 15.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 630.0, "quote_volume": 48.42744, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 48.42744}, {"ts": 1768189380000, "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": 1768189440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 373.0, "quote_volume": 28.6464, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 13.61664}, {"ts": 1768189500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 9.99936}, {"ts": 1768189620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4129.5, "quote_volume": 317.1456, "trades": 3, "taker_buy_volume": 4129.5, "taker_buy_quote": 317.1456}, {"ts": 1768189680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 275.7, "quote_volume": 21.17376, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 6.144}, {"ts": 1768189800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 200.0, "quote_volume": 15.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 66.0, "quote_volume": 5.0622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 131.8, "quote_volume": 10.12224, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 10.12224}, {"ts": 1768190220000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 14060.7, "quote_volume": 1078.21469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190280000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14664.8, "quote_volume": 1120.53635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 272.1, "quote_volume": 20.78844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 202.5, "quote_volume": 15.471, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 15.471}, {"ts": 1768190520000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 296.8, "quote_volume": 22.68554, "trades": 2, "taker_buy_volume": 296.8, "taker_buy_quote": 22.68554}, {"ts": 1768190580000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 6573.4, "quote_volume": 500.78765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1457.1, "quote_volume": 111.03102, "trades": 4, "taker_buy_volume": 1457.1, "taker_buy_quote": 111.03102}, {"ts": 1768190700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190820000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1022.7, "quote_volume": 78.05171, "trades": 4, "taker_buy_volume": 393.9, "taker_buy_quote": 30.07427}, {"ts": 1768190880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 92.1, "quote_volume": 7.02723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 393.3, "quote_volume": 30.04812, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 15.02024}, {"ts": 1768191000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 393.4, "quote_volume": 30.05576, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 15.02788}, {"ts": 1768191120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 393.4, "quote_volume": 30.07543, "trades": 2, "taker_buy_volume": 393.4, "taker_buy_quote": 30.07543}, {"ts": 1768191180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.7, "quote_volume": 15.06722, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 15.06722}, {"ts": 1768191300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.1, "quote_volume": 15.02126, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1768191540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.3, "quote_volume": 30.05018, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1768191660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.1, "quote_volume": 15.02126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.0, "quote_volume": 5.2854, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.2854}, {"ts": 1768192080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 665.4, "quote_volume": 50.9031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 852.2, "quote_volume": 65.1933, "trades": 5, "taker_buy_volume": 261.6, "taker_buy_quote": 20.0124}, {"ts": 1768192260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.3, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.01695}, {"ts": 1768192380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 15.02892}, {"ts": 1768192440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.2, "quote_volume": 15.04854, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 15.04854}, {"ts": 1768192500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 196.0, "quote_volume": 15.0528, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0528}, {"ts": 1768192740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1421.4, "quote_volume": 109.16352, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 15.02976}, {"ts": 1768192800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.7, "quote_volume": 15.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 367.5, "quote_volume": 28.224, "trades": 2, "taker_buy_volume": 367.5, "taker_buy_quote": 28.224}, {"ts": 1768193100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2274.7, "quote_volume": 175.11903, "trades": 3, "taker_buy_volume": 2274.7, "taker_buy_quote": 175.11903}, {"ts": 1768193340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.4, "quote_volume": 15.02626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "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": 1768193520000, "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": 1768193580000, "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": 1768193640000, "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": 1768193700000, "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": 1768193760000, "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": 1768193820000, "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": 1768193880000, "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": 1768193940000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 2875.7, "quote_volume": 220.85678, "trades": 7, "taker_buy_volume": 143.8, "taker_buy_quote": 11.05822}, {"ts": 1768194000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 123.7, "quote_volume": 9.50016, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.50016}, {"ts": 1768194060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6235.4, "quote_volume": 478.13358, "trades": 8, "taker_buy_volume": 1874.5, "taker_buy_quote": 143.67216}, {"ts": 1768194120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1852.3, "quote_volume": 141.88618, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 14.99062}, {"ts": 1768194180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 15.02892}, {"ts": 1768194240000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3362.0, "quote_volume": 258.14144, "trades": 6, "taker_buy_volume": 3362.0, "taker_buy_quote": 258.14144}, {"ts": 1768194300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 446.0, "quote_volume": 34.2528, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 34.2528}, {"ts": 1768194420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 680.7, "quote_volume": 52.287, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 37.25724}, {"ts": 1768194480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 75.0, "quote_volume": 5.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7657.4, "quote_volume": 589.39488, "trades": 7, "taker_buy_volume": 7657.4, "taker_buy_quote": 589.39488}, {"ts": 1768194600000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 6412.8, "quote_volume": 494.63025, "trades": 9, "taker_buy_volume": 6204.2, "taker_buy_quote": 478.56032}, {"ts": 1768194660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11110.9, "quote_volume": 856.65039, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 195.1, "quote_volume": 15.0227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 205.0, "quote_volume": 15.78599, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 15.78599}, {"ts": 1768195080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1181.0, "quote_volume": 91.0551, "trades": 3, "taker_buy_volume": 346.2, "taker_buy_quote": 26.69202}, {"ts": 1768195200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4105.4, "quote_volume": 316.94358, "trades": 4, "taker_buy_volume": 4105.4, "taker_buy_quote": 316.94358}, {"ts": 1768195260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.7, "quote_volume": 15.03084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2484.8, "quote_volume": 191.57808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 509.0, "quote_volume": 39.2439, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 39.2439}, {"ts": 1768195620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 158.4, "quote_volume": 12.22848, "trades": 1, "taker_buy_volume": 158.4, "taker_buy_quote": 12.22848}, {"ts": 1768195800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.9, "quote_volume": 15.02679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196100000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6322.7, "quote_volume": 486.36114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "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": 1768196220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196280000, "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": 1768196340000, "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": 1768196400000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2259.7, "quote_volume": 173.54593, "trades": 7, "taker_buy_volume": 2064.1, "taker_buy_quote": 158.52385}, {"ts": 1768196460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.2, "quote_volume": 30.04416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 174.3, "quote_volume": 13.38624, "trades": 1, "taker_buy_volume": 174.3, "taker_buy_quote": 13.38624}, {"ts": 1768196700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 165.0, "quote_volume": 12.672, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 12.672}, {"ts": 1768196760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 203.0, "quote_volume": 15.5904, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 15.5904}, {"ts": 1768196880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 89.4, "quote_volume": 6.86592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.7, "quote_volume": 15.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.1, "quote_volume": 4.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197660000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 445.0, "quote_volume": 34.15369, "trades": 2, "taker_buy_volume": 221.9, "taker_buy_quote": 17.04192}, {"ts": 1768197720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 66.4, "quote_volume": 5.09952, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 5.09952}, {"ts": 1768197780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1768198020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 919.9, "quote_volume": 70.64832, "trades": 4, "taker_buy_volume": 659.1, "taker_buy_quote": 50.61888}, {"ts": 1768198140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 150.9, "quote_volume": 11.58912, "trades": 1, "taker_buy_volume": 150.9, "taker_buy_quote": 11.58912}, {"ts": 1768198260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.1, "quote_volume": 15.02126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 2914.9, "quote_volume": 223.28816, "trades": 5, "taker_buy_volume": 2849.6, "taker_buy_quote": 218.29271}, {"ts": 1768198860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.3, "quote_volume": 30.05018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 94.9, "quote_volume": 7.26934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1456.1, "quote_volume": 111.53726, "trades": 2, "taker_buy_volume": 1456.1, "taker_buy_quote": 111.53726}, {"ts": 1768199100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.2, "quote_volume": 15.02892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 65.3, "quote_volume": 4.99545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199580000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 35924.7, "quote_volume": 2754.80216, "trades": 30, "taker_buy_volume": 35728.5, "taker_buy_quote": 2739.75362}, {"ts": 1768199640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 565.6, "quote_volume": 43.38152, "trades": 1, "taker_buy_volume": 565.6, "taker_buy_quote": 43.38152}, {"ts": 1768199700000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4315.2, "quote_volume": 330.23542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7436.6, "quote_volume": 568.5974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199820000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7374.5, "quote_volume": 563.42668, "trades": 7, "taker_buy_volume": 7177.9, "taker_buy_quote": 548.40644}, {"ts": 1768199880000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 750.9, "quote_volume": 57.36162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 565.7, "quote_volume": 43.21948, "trades": 2, "taker_buy_volume": 565.7, "taker_buy_quote": 43.21948}, {"ts": 1768200180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 178.3, "quote_volume": 13.63995, "trades": 1, "taker_buy_volume": 178.3, "taker_buy_quote": 13.63995}, {"ts": 1768200300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.7, "quote_volume": 15.02788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2009.4, "quote_volume": 153.31722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.1, "quote_volume": 15.01902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 6864.8, "quote_volume": 523.10837, "trades": 3, "taker_buy_volume": 6864.8, "taker_buy_quote": 523.10837}, {"ts": 1768201020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 198.0, "quote_volume": 15.0876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1293.3, "quote_volume": 98.70512, "trades": 4, "taker_buy_volume": 1293.3, "taker_buy_quote": 98.70512}, {"ts": 1768201380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 197.0, "quote_volume": 15.0508, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 15.0508}, {"ts": 1768201500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 338.0, "quote_volume": 25.87113, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 25.87113}, {"ts": 1768201620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1420.0, "quote_volume": 108.63, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.6, "quote_volume": 15.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203060000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3126.7, "quote_volume": 238.27422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 274.7, "quote_volume": 20.90467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1912.0, "quote_volume": 145.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1227.9, "quote_volume": 93.19761, "trades": 3, "taker_buy_volume": 197.9, "taker_buy_quote": 15.02061}, {"ts": 1768203360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.02061}, {"ts": 1768203600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 91.7, "quote_volume": 6.9692, "trades": 1, "taker_buy_volume": 91.7, "taker_buy_quote": 6.9692}, {"ts": 1768203720000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 350.4, "quote_volume": 26.58012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 2040.7, "quote_volume": 154.68264, "trades": 6, "taker_buy_volume": 372.6, "taker_buy_quote": 28.24066}, {"ts": 1768203960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768204080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204140000, "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": 1768204200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1458.5, "quote_volume": 110.5543, "trades": 2, "taker_buy_volume": 1458.5, "taker_buy_quote": 110.5543}, {"ts": 1768204260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 871.7, "quote_volume": 66.00752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204680000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 2771.9, "quote_volume": 210.16648, "trades": 6, "taker_buy_volume": 2771.9, "taker_buy_quote": 210.16648}, {"ts": 1768204740000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 13803.6, "quote_volume": 1046.32241, "trades": 11, "taker_buy_volume": 230.3, "taker_buy_quote": 17.47977}, {"ts": 1768204800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 648.0, "quote_volume": 49.0536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 464.4, "quote_volume": 35.19472, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768204920000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2786.8, "quote_volume": 211.49831, "trades": 6, "taker_buy_volume": 2786.8, "taker_buy_quote": 211.49831}, {"ts": 1768204980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10990.1, "quote_volume": 831.1004, "trades": 10, "taker_buy_volume": 3684.3, "taker_buy_quote": 278.53308}, {"ts": 1768205160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 250.9, "quote_volume": 19.01822, "trades": 1, "taker_buy_volume": 250.9, "taker_buy_quote": 19.01822}, {"ts": 1768205220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6992.9, "quote_volume": 530.06182, "trades": 4, "taker_buy_volume": 6794.6, "taker_buy_quote": 515.03068}, {"ts": 1768205280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1769.2, "quote_volume": 134.10536, "trades": 3, "taker_buy_volume": 1458.1, "taker_buy_quote": 110.52398}, {"ts": 1768205460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 997.0, "quote_volume": 75.49273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 638.4, "quote_volume": 48.32688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 473.5, "quote_volume": 35.87146, "trades": 3, "taker_buy_volume": 473.5, "taker_buy_quote": 35.87146}, {"ts": 1768205940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 311.8, "quote_volume": 23.66562, "trades": 1, "taker_buy_volume": 311.8, "taker_buy_quote": 23.66562}, {"ts": 1768206000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 730.7, "quote_volume": 55.46013, "trades": 4, "taker_buy_volume": 464.7, "taker_buy_quote": 35.27073}, {"ts": 1768206180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 266.4, "quote_volume": 20.21976, "trades": 2, "taker_buy_volume": 266.4, "taker_buy_quote": 20.21976}, {"ts": 1768206300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1109.1, "quote_volume": 84.16088, "trades": 3, "taker_buy_volume": 1109.1, "taker_buy_quote": 84.16088}, {"ts": 1768206480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 396.5, "quote_volume": 30.03486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1030.0, "quote_volume": 77.868, "trades": 2, "taker_buy_volume": 831.3, "taker_buy_quote": 62.84628}, {"ts": 1768206720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4411.9, "quote_volume": 333.09845, "trades": 7, "taker_buy_volume": 2094.2, "taker_buy_quote": 158.1121}, {"ts": 1768206780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6142.9, "quote_volume": 462.68093, "trades": 13, "taker_buy_volume": 1648.0, "taker_buy_quote": 124.12873}, {"ts": 1768206960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1904.7, "quote_volume": 143.23344, "trades": 4, "taker_buy_volume": 1705.0, "taker_buy_quote": 128.216}, {"ts": 1768207020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4501.7, "quote_volume": 338.34184, "trades": 7, "taker_buy_volume": 2841.7, "taker_buy_quote": 213.54984}, {"ts": 1768207080000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5442.0, "quote_volume": 409.59668, "trades": 9, "taker_buy_volume": 3982.3, "taker_buy_quote": 299.82724}, {"ts": 1768207140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207200000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1661.1, "quote_volume": 125.08102, "trades": 5, "taker_buy_volume": 1461.3, "taker_buy_quote": 110.03608}, {"ts": 1768207260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1884.5, "quote_volume": 141.90285, "trades": 4, "taker_buy_volume": 1685.1, "taker_buy_quote": 126.88803}, {"ts": 1768207320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 673.3, "quote_volume": 50.69949, "trades": 2, "taker_buy_volume": 673.3, "taker_buy_quote": 50.69949}, {"ts": 1768207440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1196.3, "quote_volume": 89.96176, "trades": 3, "taker_buy_volume": 996.6, "taker_buy_quote": 74.94432}, {"ts": 1768207500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6384.4, "quote_volume": 479.24555, "trades": 12, "taker_buy_volume": 1465.4, "taker_buy_quote": 110.05154}, {"ts": 1768207560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.4, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207620000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 3567.4, "quote_volume": 267.57395, "trades": 10, "taker_buy_volume": 2690.1, "taker_buy_quote": 201.77748}, {"ts": 1768207680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207740000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 5861.3, "quote_volume": 441.1872, "trades": 7, "taker_buy_volume": 5499.1, "taker_buy_quote": 414.0222}, {"ts": 1768207800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 400.2, "quote_volume": 30.11505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.7, "quote_volume": 15.01744, "trades": 1, "taker_buy_volume": 199.7, "taker_buy_quote": 15.01744}, {"ts": 1768207920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 439.8, "quote_volume": 33.11694, "trades": 2, "taker_buy_volume": 439.8, "taker_buy_quote": 33.11694}, {"ts": 1768207980000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1196.7, "quote_volume": 90.17134, "trades": 3, "taker_buy_volume": 598.3, "taker_buy_quote": 45.11182}, {"ts": 1768208040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7990.4, "quote_volume": 602.47616, "trades": 10, "taker_buy_volume": 199.2, "taker_buy_quote": 15.01968}, {"ts": 1768208100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 398.2, "quote_volume": 30.0641, "trades": 2, "taker_buy_volume": 199.1, "taker_buy_quote": 15.03205}, {"ts": 1768208220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 880.4, "quote_volume": 66.4702, "trades": 4, "taker_buy_volume": 397.8, "taker_buy_quote": 30.0339}, {"ts": 1768208280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208340000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 253.3, "quote_volume": 19.11873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1768208460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8819.3, "quote_volume": 665.85715, "trades": 9, "taker_buy_volume": 199.1, "taker_buy_quote": 15.03205}, {"ts": 1768208520000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 1713.4, "quote_volume": 128.95716, "trades": 6, "taker_buy_volume": 199.5, "taker_buy_quote": 15.02235}, {"ts": 1768208580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.5, "quote_volume": 15.02235, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 15.02235}, {"ts": 1768208640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8104.8, "quote_volume": 611.22932, "trades": 8, "taker_buy_volume": 8104.8, "taker_buy_quote": 611.22932}, {"ts": 1768208700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 997.6, "quote_volume": 75.21904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208820000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7607.3, "quote_volume": 574.37915, "trades": 10, "taker_buy_volume": 7607.3, "taker_buy_quote": 574.37915}, {"ts": 1768208880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 92.3, "quote_volume": 6.96865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9837.1, "quote_volume": 742.70105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5318.5, "quote_volume": 401.0149, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 407.0, "quote_volume": 30.6878, "trades": 4, "taker_buy_volume": 407.0, "taker_buy_quote": 30.6878}, {"ts": 1768209180000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3825.0, "quote_volume": 288.53732, "trades": 7, "taker_buy_volume": 3825.0, "taker_buy_quote": 288.53732}, {"ts": 1768209240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2378.1, "quote_volume": 179.21686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1813.0, "quote_volume": 136.86158, "trades": 4, "taker_buy_volume": 1813.0, "taker_buy_quote": 136.86158}, {"ts": 1768209360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6676.5, "quote_volume": 504.09585, "trades": 5, "taker_buy_volume": 6676.5, "taker_buy_quote": 504.09585}, {"ts": 1768209480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 758.3, "quote_volume": 57.19573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210260000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 1674.2, "quote_volume": 126.38375, "trades": 4, "taker_buy_volume": 414.2, "taker_buy_quote": 31.25375}, {"ts": 1768210320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 272.1, "quote_volume": 20.54355, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.5115}, {"ts": 1768210380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210680000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 21330.9, "quote_volume": 1603.40151, "trades": 20, "taker_buy_volume": 112.0, "taker_buy_quote": 8.4224}, {"ts": 1768210740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 475.7, "quote_volume": 35.80024, "trades": 2, "taker_buy_volume": 475.7, "taker_buy_quote": 35.80024}, {"ts": 1768210860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5292.7, "quote_volume": 398.01104, "trades": 7, "taker_buy_volume": 465.8, "taker_buy_quote": 35.02816}, {"ts": 1768210920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 437.3, "quote_volume": 32.88302, "trades": 3, "taker_buy_volume": 218.2, "taker_buy_quote": 16.40864}, {"ts": 1768211040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2303.7, "quote_volume": 173.03127, "trades": 7, "taker_buy_volume": 234.0, "taker_buy_quote": 17.5968}, {"ts": 1768211100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 200.0, "quote_volume": 15.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2467.3, "quote_volume": 185.13407, "trades": 7, "taker_buy_volume": 2267.0, "taker_buy_quote": 170.11157}, {"ts": 1768211460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4095.3, "quote_volume": 307.00238, "trades": 7, "taker_buy_volume": 1413.8, "taker_buy_quote": 106.035}, {"ts": 1768211580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 30602.7, "quote_volume": 2289.72291, "trades": 28, "taker_buy_volume": 18599.9, "taker_buy_quote": 1391.91347}, {"ts": 1768211640000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4206.1, "quote_volume": 314.712, "trades": 7, "taker_buy_volume": 1158.0, "taker_buy_quote": 86.71412}, {"ts": 1768211700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2688.5, "quote_volume": 201.0998, "trades": 4, "taker_buy_volume": 2487.6, "taker_buy_quote": 186.07248}, {"ts": 1768211760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 683.0, "quote_volume": 51.1087, "trades": 4, "taker_buy_volume": 683.0, "taker_buy_quote": 51.1087}, {"ts": 1768211820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 66.8, "quote_volume": 4.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1102.2, "quote_volume": 82.44456, "trades": 3, "taker_buy_volume": 901.3, "taker_buy_quote": 67.41724}, {"ts": 1768211940000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2819.6, "quote_volume": 211.02185, "trades": 6, "taker_buy_volume": 2747.2, "taker_buy_quote": 205.60633}, {"ts": 1768212000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1460.9, "quote_volume": 109.42141, "trades": 2, "taker_buy_volume": 200.9, "taker_buy_quote": 15.04741}, {"ts": 1768212060000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1248.8, "quote_volume": 93.43031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1291.3, "quote_volume": 96.72577, "trades": 3, "taker_buy_volume": 1291.3, "taker_buy_quote": 96.72577}, {"ts": 1768212240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3058.4, "quote_volume": 229.35589, "trades": 5, "taker_buy_volume": 527.3, "taker_buy_quote": 39.5475}, {"ts": 1768212300000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3725.0, "quote_volume": 279.72746, "trades": 5, "taker_buy_volume": 3725.0, "taker_buy_quote": 279.72746}, {"ts": 1768212360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 400.2, "quote_volume": 30.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 594.4, "quote_volume": 44.5406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212480000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1673.1, "quote_volume": 125.49467, "trades": 5, "taker_buy_volume": 1582.0, "taker_buy_quote": 118.66217}, {"ts": 1768212540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1863.0, "quote_volume": 139.725, "trades": 8, "taker_buy_volume": 1662.6, "taker_buy_quote": 124.695}, {"ts": 1768212600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2853.6, "quote_volume": 214.02, "trades": 8, "taker_buy_volume": 1393.3, "taker_buy_quote": 104.4975}, {"ts": 1768212840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 289.6, "quote_volume": 21.72893, "trades": 2, "taker_buy_volume": 289.6, "taker_buy_quote": 21.72893}, {"ts": 1768212900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3679.6, "quote_volume": 275.94334, "trades": 5, "taker_buy_volume": 2520.0, "taker_buy_quote": 189.0}, {"ts": 1768213080000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 5373.0, "quote_volume": 403.55214, "trades": 9, "taker_buy_volume": 3772.4, "taker_buy_quote": 283.50714}, {"ts": 1768213140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 195.0, "quote_volume": 14.664, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.664}, {"ts": 1768213320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3644.4, "quote_volume": 273.45301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 94.0, "quote_volume": 7.0594, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 7.0594}, {"ts": 1768213500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 442.1, "quote_volume": 33.20171, "trades": 4, "taker_buy_volume": 242.0, "taker_buy_quote": 18.1742}, {"ts": 1768213560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 68.0, "quote_volume": 5.1068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 587.4, "quote_volume": 44.11374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 82.7, "quote_volume": 6.21077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1430.0, "quote_volume": 107.393, "trades": 3, "taker_buy_volume": 1230.0, "taker_buy_quote": 92.373}, {"ts": 1768214400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214580000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 879.0, "quote_volume": 65.94501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 323.5, "quote_volume": 24.27884, "trades": 3, "taker_buy_volume": 163.4, "taker_buy_quote": 12.27134}, {"ts": 1768214700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 218.0, "quote_volume": 16.3718, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 16.3718}, {"ts": 1768214760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3877.7, "quote_volume": 290.6614, "trades": 7, "taker_buy_volume": 3210.5, "taker_buy_quote": 240.64145}, {"ts": 1768214940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 652.5, "quote_volume": 48.87225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1365.0, "quote_volume": 102.102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215060000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2058.0, "quote_volume": 153.99812, "trades": 4, "taker_buy_volume": 2058.0, "taker_buy_quote": 153.99812}, {"ts": 1768215120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.9, "quote_volume": 15.02732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2334.0, "quote_volume": 174.65781, "trades": 4, "taker_buy_volume": 1074.0, "taker_buy_quote": 80.40981}, {"ts": 1768215420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 76.0, "quote_volume": 5.6848, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.6848}, {"ts": 1768215480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215540000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5307.1, "quote_volume": 397.34925, "trades": 9, "taker_buy_volume": 5307.1, "taker_buy_quote": 397.34925}, {"ts": 1768215600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.9, "quote_volume": 15.02732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4506.3, "quote_volume": 336.62061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 766.8, "quote_volume": 57.28962, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 7.22568}, {"ts": 1768215780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 977.8, "quote_volume": 73.04166, "trades": 2, "taker_buy_volume": 776.7, "taker_buy_quote": 58.01949}, {"ts": 1768215840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3273.3, "quote_volume": 244.53291, "trades": 5, "taker_buy_volume": 3273.3, "taker_buy_quote": 244.53291}, {"ts": 1768216020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1491.1, "quote_volume": 111.38218, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 94.122}, {"ts": 1768216080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 268.1, "quote_volume": 20.02037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2171.0, "quote_volume": 162.29433, "trades": 8, "taker_buy_volume": 2171.0, "taker_buy_quote": 162.29433}, {"ts": 1768216200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 144.6, "quote_volume": 10.81608, "trades": 1, "taker_buy_volume": 144.6, "taker_buy_quote": 10.81608}, {"ts": 1768216260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1094.5, "quote_volume": 81.75915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.9, "quote_volume": 15.02732, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 15.02732}, {"ts": 1768216380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3627.8, "quote_volume": 271.35944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 107.0, "quote_volume": 8.0036, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 8.0036}, {"ts": 1768216500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 201.1, "quote_volume": 15.02217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1766.0, "quote_volume": 132.02329, "trades": 5, "taker_buy_volume": 1766.0, "taker_buy_quote": 132.02329}, {"ts": 1768216860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 199.2, "quote_volume": 14.88024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1447.2, "quote_volume": 108.10584, "trades": 3, "taker_buy_volume": 1447.2, "taker_buy_quote": 108.10584}, {"ts": 1768216980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 26801.6, "quote_volume": 2004.94518, "trades": 10, "taker_buy_volume": 26801.6, "taker_buy_quote": 2004.94518}, {"ts": 1768217100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1335.1, "quote_volume": 99.99899, "trades": 2, "taker_buy_volume": 1335.1, "taker_buy_quote": 99.99899}, {"ts": 1768217340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 202.0, "quote_volume": 15.12993, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.12993}, {"ts": 1768217700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.6, "quote_volume": 15.02494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 894.3, "quote_volume": 66.98307, "trades": 1, "taker_buy_volume": 894.3, "taker_buy_quote": 66.98307}, {"ts": 1768217880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 644.7, "quote_volume": 48.33245, "trades": 2, "taker_buy_volume": 644.7, "taker_buy_quote": 48.33245}, {"ts": 1768218120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1449.8, "quote_volume": 108.735, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 14.235}, {"ts": 1768218300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3519.4, "quote_volume": 264.56404, "trades": 6, "taker_buy_volume": 3519.4, "taker_buy_quote": 264.56404}, {"ts": 1768218540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 882.1, "quote_volume": 66.33392, "trades": 2, "taker_buy_volume": 882.1, "taker_buy_quote": 66.33392}, {"ts": 1768218780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 300.6, "quote_volume": 22.60512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2397.6, "quote_volume": 180.29952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5405.6, "quote_volume": 406.64256, "trades": 8, "taker_buy_volume": 3115.6, "taker_buy_quote": 234.43456}, {"ts": 1768219200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 208.3, "quote_volume": 15.66416, "trades": 1, "taker_buy_volume": 208.3, "taker_buy_quote": 15.66416}, {"ts": 1768219260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5734.5, "quote_volume": 431.40462, "trades": 9, "taker_buy_volume": 4172.0, "taker_buy_quote": 313.90462}, {"ts": 1768219380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 364.0, "quote_volume": 27.4092, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 27.4092}, {"ts": 1768219440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 266.3, "quote_volume": 20.02576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 222.4, "quote_volume": 16.72448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.8, "quote_volume": 15.02496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 240.0, "quote_volume": 18.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 399.7, "quote_volume": 30.01747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220280000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 216.0, "quote_volume": 16.2363, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 11.0544}, {"ts": 1768220340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3771.4, "quote_volume": 283.23214, "trades": 5, "taker_buy_volume": 1852.5, "taker_buy_quote": 139.12275}, {"ts": 1768220520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 14209.6, "quote_volume": 1065.01653, "trades": 17, "taker_buy_volume": 2946.5, "taker_buy_quote": 220.9875}, {"ts": 1768220820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 532.7, "quote_volume": 39.89923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8806.8, "quote_volume": 658.30768, "trades": 16, "taker_buy_volume": 1684.6, "taker_buy_quote": 125.86202}, {"ts": 1768221120000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 22996.3, "quote_volume": 1717.08451, "trades": 27, "taker_buy_volume": 4561.5, "taker_buy_quote": 340.92205}, {"ts": 1768221180000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8977.3, "quote_volume": 671.45122, "trades": 9, "taker_buy_volume": 8977.3, "taker_buy_quote": 671.45122}, {"ts": 1768221240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 850.1, "quote_volume": 63.58748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6167.5, "quote_volume": 461.329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4960.4, "quote_volume": 371.28488, "trades": 7, "taker_buy_volume": 2670.4, "taker_buy_quote": 199.99288}, {"ts": 1768221780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 192.8, "quote_volume": 14.44072, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 14.44072}, {"ts": 1768221900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2150.4, "quote_volume": 161.00272, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 20.0732}, {"ts": 1768222260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3041.4, "quote_volume": 227.80086, "trades": 6, "taker_buy_volume": 1781.4, "taker_buy_quote": 133.42686}, {"ts": 1768222320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2830.7, "quote_volume": 212.01943, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 11.1601}, {"ts": 1768222380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4579.0, "quote_volume": 343.08909, "trades": 7, "taker_buy_volume": 3319.0, "taker_buy_quote": 248.71509}, {"ts": 1768222500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1460.6, "quote_volume": 109.39894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 372.9, "quote_volume": 27.93021, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 27.93021}, {"ts": 1768222680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222740000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2909.0, "quote_volume": 217.94986, "trades": 7, "taker_buy_volume": 2775.2, "taker_buy_quote": 207.92824}, {"ts": 1768222800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.3, "quote_volume": 20.02077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 382.6, "quote_volume": 28.61848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 93.0, "quote_volume": 6.9564, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.9564}, {"ts": 1768222980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2659.8, "quote_volume": 198.95624, "trades": 4, "taker_buy_volume": 139.8, "taker_buy_quote": 10.46024}, {"ts": 1768223040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.9, "quote_volume": 15.02732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 7822.9, "quote_volume": 583.44117, "trades": 13, "taker_buy_volume": 4507.1, "taker_buy_quote": 336.10876}, {"ts": 1768223280000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 14343.8, "quote_volume": 1068.15585, "trades": 23, "taker_buy_volume": 4036.3, "taker_buy_quote": 300.71496}, {"ts": 1768223340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 286.8, "quote_volume": 21.3666, "trades": 3, "taker_buy_volume": 286.8, "taker_buy_quote": 21.3666}, {"ts": 1768223400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 262.0, "quote_volume": 19.519, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 19.519}, {"ts": 1768223460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2450.0, "quote_volume": 182.75713, "trades": 2, "taker_buy_volume": 2450.0, "taker_buy_quote": 182.75713}, {"ts": 1768223520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2216.7, "quote_volume": 165.14415, "trades": 6, "taker_buy_volume": 1503.8, "taker_buy_quote": 112.0331}, {"ts": 1768223640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1859.3, "quote_volume": 138.33192, "trades": 4, "taker_buy_volume": 1522.9, "taker_buy_quote": 113.30376}, {"ts": 1768223700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7648.9, "quote_volume": 569.84305, "trades": 9, "taker_buy_volume": 1663.3, "taker_buy_quote": 123.91585}, {"ts": 1768223760000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2339.0, "quote_volume": 174.43444, "trades": 6, "taker_buy_volume": 1991.0, "taker_buy_quote": 148.50844}, {"ts": 1768223820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1461.6, "quote_volume": 108.8892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224600000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 15125.6, "quote_volume": 1124.68959, "trades": 14, "taker_buy_volume": 3628.7, "taker_buy_quote": 270.088}, {"ts": 1768224660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1513.1, "quote_volume": 112.57464, "trades": 2, "taker_buy_volume": 1513.1, "taker_buy_quote": 112.57464}, {"ts": 1768224780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3242.5, "quote_volume": 241.242, "trades": 4, "taker_buy_volume": 750.5, "taker_buy_quote": 55.8372}, {"ts": 1768224840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9816.7, "quote_volume": 730.34222, "trades": 11, "taker_buy_volume": 9210.3, "taker_buy_quote": 685.24632}, {"ts": 1768225080000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1850.6, "quote_volume": 137.64576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2777.2, "quote_volume": 206.62368, "trades": 5, "taker_buy_volume": 2777.2, "taker_buy_quote": 206.62368}, {"ts": 1768225200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1210.5, "quote_volume": 90.04099, "trades": 3, "taker_buy_volume": 806.6, "taker_buy_quote": 60.01104}, {"ts": 1768225320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225380000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 1677.4, "quote_volume": 124.41834, "trades": 4, "taker_buy_volume": 417.8, "taker_buy_quote": 31.00076}, {"ts": 1768225440000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 4884.0, "quote_volume": 362.38074, "trades": 9, "taker_buy_volume": 3489.0, "taker_buy_quote": 258.88524}, {"ts": 1768225500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1949.9, "quote_volume": 144.48759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 5787.8, "quote_volume": 428.57662, "trades": 14, "taker_buy_volume": 5303.9, "taker_buy_quote": 392.76802}, {"ts": 1768225620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 202.7, "quote_volume": 15.04034, "trades": 1, "taker_buy_volume": 202.7, "taker_buy_quote": 15.04034}, {"ts": 1768225680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 268.8, "quote_volume": 19.97184, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 19.97184}, {"ts": 1768225860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 271.5, "quote_volume": 20.17245, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 20.17245}, {"ts": 1768225920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 69.0, "quote_volume": 5.1198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 83978.8, "quote_volume": 6214.04156, "trades": 40, "taker_buy_volume": 8027.7, "taker_buy_quote": 595.35299}, {"ts": 1768226280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 286.8, "quote_volume": 21.25188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2923.0, "quote_volume": 216.86245, "trades": 4, "taker_buy_volume": 2681.5, "taker_buy_quote": 198.9673}, {"ts": 1768226400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 183.3, "quote_volume": 13.58253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6967.2, "quote_volume": 516.96624, "trades": 11, "taker_buy_volume": 5767.2, "taker_buy_quote": 427.92624}, {"ts": 1768226520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 133.8, "quote_volume": 9.92796, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 9.92796}, {"ts": 1768226580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2421.0, "quote_volume": 179.6382, "trades": 3, "taker_buy_volume": 1518.2, "taker_buy_quote": 112.65044}, {"ts": 1768226640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5444.9, "quote_volume": 404.01158, "trades": 6, "taker_buy_volume": 3780.0, "taker_buy_quote": 280.476}, {"ts": 1768226700000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 19312.9, "quote_volume": 1436.80878, "trades": 18, "taker_buy_volume": 16107.5, "taker_buy_quote": 1198.41856}, {"ts": 1768226760000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 826.9, "quote_volume": 61.66651, "trades": 6, "taker_buy_volume": 826.9, "taker_buy_quote": 61.66651}, {"ts": 1768226820000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2669.4, "quote_volume": 199.14587, "trades": 10, "taker_buy_volume": 1208.0, "taker_buy_quote": 90.12543}, {"ts": 1768226880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1020.6, "quote_volume": 76.0347, "trades": 9, "taker_buy_volume": 819.0, "taker_buy_quote": 61.0155}, {"ts": 1768226940000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 3196.0, "quote_volume": 238.50191, "trades": 11, "taker_buy_volume": 3120.4, "taker_buy_quote": 232.86215}, {"ts": 1768227000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 342.5, "quote_volume": 25.57725, "trades": 3, "taker_buy_volume": 267.5, "taker_buy_quote": 19.98225}, {"ts": 1768227060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 288.2, "quote_volume": 21.52854, "trades": 2, "taker_buy_volume": 288.2, "taker_buy_quote": 21.52854}, {"ts": 1768227120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2060.0, "quote_volume": 153.882, "trades": 4, "taker_buy_volume": 2060.0, "taker_buy_quote": 153.882}, {"ts": 1768227180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 111.0, "quote_volume": 8.2917, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 8.2917}, {"ts": 1768227240000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 13808.8, "quote_volume": 1032.2515, "trades": 18, "taker_buy_volume": 12900.0, "taker_buy_quote": 964.27326}, {"ts": 1768227300000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 14336.0, "quote_volume": 1075.45054, "trades": 15, "taker_buy_volume": 14336.0, "taker_buy_quote": 1075.45054}, {"ts": 1768227360000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3603.8, "quote_volume": 270.67406, "trades": 5, "taker_buy_volume": 286.8, "taker_buy_quote": 21.56736}, {"ts": 1768227420000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 30513.1, "quote_volume": 2286.02703, "trades": 21, "taker_buy_volume": 19421.6, "taker_buy_quote": 1454.71944}, {"ts": 1768227480000, "open": 0.075, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 22380.5, "quote_volume": 1678.35031, "trades": 23, "taker_buy_volume": 13387.0, "taker_buy_quote": 1004.23316}, {"ts": 1768227540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 400.6, "quote_volume": 30.06504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2906.2, "quote_volume": 217.5308, "trades": 7, "taker_buy_volume": 1269.9, "taker_buy_quote": 95.11551}, {"ts": 1768227660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 831.0, "quote_volume": 62.0757, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 47.061}, {"ts": 1768227720000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 464.9, "quote_volume": 34.68151, "trades": 4, "taker_buy_volume": 232.3, "taker_buy_quote": 17.33268}, {"ts": 1768227780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 201.3, "quote_volume": 15.01698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1964.9, "quote_volume": 146.38505, "trades": 4, "taker_buy_volume": 1531.9, "taker_buy_quote": 114.12655}, {"ts": 1768227900000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8108.6, "quote_volume": 604.6524, "trades": 9, "taker_buy_volume": 7907.0, "taker_buy_quote": 589.6332}, {"ts": 1768227960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2657.7, "quote_volume": 198.26442, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 93.996}, {"ts": 1768228020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 647.7, "quote_volume": 48.31842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2443.4, "quote_volume": 182.60974, "trades": 6, "taker_buy_volume": 1079.0, "taker_buy_quote": 80.68906}, {"ts": 1768228140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 304.7, "quote_volume": 22.73062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228200000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3564.5, "quote_volume": 266.24637, "trades": 9, "taker_buy_volume": 1688.6, "taker_buy_quote": 126.11829}, {"ts": 1768228260000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 39732.4, "quote_volume": 2965.19563, "trades": 22, "taker_buy_volume": 5676.2, "taker_buy_quote": 423.83626}, {"ts": 1768228320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1733.6, "quote_volume": 129.67328, "trades": 3, "taker_buy_volume": 1532.7, "taker_buy_quote": 114.64596}, {"ts": 1768228380000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 14954.8, "quote_volume": 1119.46385, "trades": 11, "taker_buy_volume": 13467.7, "taker_buy_quote": 1008.08006}, {"ts": 1768228440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 487.7, "quote_volume": 36.52873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 225.6, "quote_volume": 16.89493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228560000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2068.6, "quote_volume": 154.97044, "trades": 6, "taker_buy_volume": 1868.1, "taker_buy_quote": 139.95299}, {"ts": 1768228620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1009.3, "quote_volume": 75.57413, "trades": 7, "taker_buy_volume": 784.9, "taker_buy_quote": 58.78901}, {"ts": 1768228680000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 7293.4, "quote_volume": 547.16424, "trades": 10, "taker_buy_volume": 6033.4, "taker_buy_quote": 452.66424}, {"ts": 1768228740000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 22088.9, "quote_volume": 1662.48905, "trades": 15, "taker_buy_volume": 21865.9, "taker_buy_quote": 1645.74175}, {"ts": 1768228800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 399.8, "quote_volume": 30.04496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 188.0, "quote_volume": 14.1188, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 14.1188}, {"ts": 1768228920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 200.1, "quote_volume": 15.02751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3236.1, "quote_volume": 243.23171, "trades": 5, "taker_buy_volume": 3236.1, "taker_buy_quote": 243.23171}, {"ts": 1768229100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4866.4, "quote_volume": 365.46664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4889.7, "quote_volume": 366.73968, "trades": 6, "taker_buy_volume": 1180.0, "taker_buy_quote": 88.51218}, {"ts": 1768229220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1340.0, "quote_volume": 100.634, "trades": 4, "taker_buy_volume": 319.3, "taker_buy_quote": 23.97943}, {"ts": 1768229280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 510.1, "quote_volume": 38.35952, "trades": 1, "taker_buy_volume": 510.1, "taker_buy_quote": 38.35952}, {"ts": 1768229340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229400000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 4444.7, "quote_volume": 334.49794, "trades": 7, "taker_buy_volume": 4375.7, "taker_buy_quote": 329.31604}, {"ts": 1768229460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229520000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2104.8, "quote_volume": 158.47314, "trades": 6, "taker_buy_volume": 1722.2, "taker_buy_quote": 129.68166}, {"ts": 1768229580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.7, "quote_volume": 15.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.7, "quote_volume": 15.01744, "trades": 1, "taker_buy_volume": 199.7, "taker_buy_quote": 15.01744}, {"ts": 1768229760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1942.6, "quote_volume": 146.27778, "trades": 5, "taker_buy_volume": 1743.0, "taker_buy_quote": 131.2479}, {"ts": 1768229880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1828.6, "quote_volume": 137.69358, "trades": 4, "taker_buy_volume": 1828.6, "taker_buy_quote": 137.69358}, {"ts": 1768229940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2941.4, "quote_volume": 221.48742, "trades": 5, "taker_buy_volume": 2941.4, "taker_buy_quote": 221.48742}, {"ts": 1768230000000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 15220.8, "quote_volume": 1147.21513, "trades": 14, "taker_buy_volume": 13761.2, "taker_buy_quote": 1037.30725}, {"ts": 1768230060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1917.0, "quote_volume": 144.1584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.7, "quote_volume": 15.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 200.0, "quote_volume": 15.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2639.6, "quote_volume": 198.23396, "trades": 2, "taker_buy_volume": 2639.6, "taker_buy_quote": 198.23396}, {"ts": 1768230300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 600.1, "quote_volume": 45.06751, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 15.02}, {"ts": 1768230360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5246.7, "quote_volume": 393.46907, "trades": 6, "taker_buy_volume": 1543.8, "taker_buy_quote": 115.785}, {"ts": 1768230420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1660.8, "quote_volume": 124.56, "trades": 3, "taker_buy_volume": 1460.4, "taker_buy_quote": 109.53}, {"ts": 1768230480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2490.4, "quote_volume": 187.02904, "trades": 4, "taker_buy_volume": 200.4, "taker_buy_quote": 15.05004}, {"ts": 1768230540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2674.2, "quote_volume": 200.83242, "trades": 7, "taker_buy_volume": 1014.0, "taker_buy_quote": 76.1514}, {"ts": 1768230660000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 397.2, "quote_volume": 29.81001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 200.0, "quote_volume": 15.02, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.02}, {"ts": 1768230840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1722.4, "quote_volume": 129.52448, "trades": 3, "taker_buy_volume": 1722.4, "taker_buy_quote": 129.52448}, {"ts": 1768230960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 270.6, "quote_volume": 20.37618, "trades": 2, "taker_buy_volume": 270.6, "taker_buy_quote": 20.37618}, {"ts": 1768231140000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 464.3, "quote_volume": 35.00158, "trades": 3, "taker_buy_volume": 397.9, "taker_buy_quote": 30.00166}, {"ts": 1768231200000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1428.6, "quote_volume": 107.7563, "trades": 4, "taker_buy_volume": 398.9, "taker_buy_quote": 30.09699}, {"ts": 1768231260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 597.7, "quote_volume": 45.06658, "trades": 3, "taker_buy_volume": 199.2, "taker_buy_quote": 15.01968}, {"ts": 1768231320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 15.01968}, {"ts": 1768231440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1996.9, "quote_volume": 150.77989, "trades": 5, "taker_buy_volume": 1797.6, "taker_buy_quote": 135.73274}, {"ts": 1768231500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2002.6, "quote_volume": 151.43632, "trades": 6, "taker_buy_volume": 1746.4, "taker_buy_quote": 132.04772}, {"ts": 1768231560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 55955.9, "quote_volume": 4235.86163, "trades": 17, "taker_buy_volume": 28661.8, "taker_buy_quote": 2169.69826}, {"ts": 1768231620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231740000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 11779.0, "quote_volume": 892.69319, "trades": 13, "taker_buy_volume": 9489.0, "taker_buy_quote": 719.11119}, {"ts": 1768231800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231860000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3321.3, "quote_volume": 252.04018, "trades": 7, "taker_buy_volume": 1550.9, "taker_buy_quote": 117.71331}, {"ts": 1768231920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 658.0, "quote_volume": 49.8106, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768232040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768232280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1656.8, "quote_volume": 125.41976, "trades": 3, "taker_buy_volume": 1458.4, "taker_buy_quote": 110.40088}, {"ts": 1768232400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.5, "quote_volume": 15.02645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 466.0, "quote_volume": 35.2762, "trades": 3, "taker_buy_volume": 198.5, "taker_buy_quote": 15.02645}, {"ts": 1768232520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.4, "quote_volume": 15.01888, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768232580000, "open": 0.0757, "high": 0.0761, "low": 0.0756, "close": 0.0761, "volume": 36891.2, "quote_volume": 2800.88234, "trades": 31, "taker_buy_volume": 33073.0, "taker_buy_quote": 2511.61634}, {"ts": 1768232640000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 5036.0, "quote_volume": 383.37089, "trades": 15, "taker_buy_volume": 302.5, "taker_buy_quote": 23.0505}, {"ts": 1768232700000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 525.7, "quote_volume": 39.99909, "trades": 4, "taker_buy_volume": 130.8, "taker_buy_quote": 9.96696}, {"ts": 1768232760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 10043.4, "quote_volume": 762.02544, "trades": 8, "taker_buy_volume": 9647.5, "taker_buy_quote": 731.99644}, {"ts": 1768232820000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 277.2, "quote_volume": 21.01967, "trades": 2, "taker_buy_volume": 79.1, "taker_buy_quote": 6.00369}, {"ts": 1768232880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 450.7, "quote_volume": 34.11799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1807.0, "quote_volume": 136.7899, "trades": 3, "taker_buy_volume": 1807.0, "taker_buy_quote": 136.7899}, {"ts": 1768233120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 469.8, "quote_volume": 35.61084, "trades": 2, "taker_buy_volume": 469.8, "taker_buy_quote": 35.61084}, {"ts": 1768233180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.2, "quote_volume": 15.02356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768233360000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 1570.4, "quote_volume": 118.87924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3843.8, "quote_volume": 290.2069, "trades": 5, "taker_buy_volume": 2290.0, "taker_buy_quote": 172.895}, {"ts": 1768233480000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 5349.7, "quote_volume": 404.82174, "trades": 9, "taker_buy_volume": 5150.9, "taker_buy_quote": 389.79246}, {"ts": 1768233540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 268.2, "quote_volume": 20.35638, "trades": 1, "taker_buy_volume": 268.2, "taker_buy_quote": 20.35638}, {"ts": 1768233600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2994.6, "quote_volume": 227.32575, "trades": 5, "taker_buy_volume": 2994.6, "taker_buy_quote": 227.32575}, {"ts": 1768233660000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1259.0, "quote_volume": 95.42918, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 78.074}, {"ts": 1768233720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 396.0, "quote_volume": 30.0564, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0282}, {"ts": 1768233780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3091.9, "quote_volume": 234.32922, "trades": 5, "taker_buy_volume": 235.8, "taker_buy_quote": 17.87364}, {"ts": 1768233840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768233900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.2, "quote_volume": 15.02356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.8, "quote_volume": 30.07744, "trades": 2, "taker_buy_volume": 396.8, "taker_buy_quote": 30.07744}, {"ts": 1768234080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.2, "quote_volume": 15.04338, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 15.04338}, {"ts": 1768234200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234320000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3830.2, "quote_volume": 291.33566, "trades": 5, "taker_buy_volume": 1623.3, "taker_buy_quote": 123.39057}, {"ts": 1768234380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 235.7, "quote_volume": 17.93677, "trades": 2, "taker_buy_volume": 235.7, "taker_buy_quote": 17.93677}, {"ts": 1768234500000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3757.0, "quote_volume": 285.97215, "trades": 6, "taker_buy_volume": 3559.5, "taker_buy_quote": 270.9424}, {"ts": 1768234560000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 4584.0, "quote_volume": 349.33738, "trades": 10, "taker_buy_volume": 2957.4, "taker_buy_quote": 225.40837}, {"ts": 1768234620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234680000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1599.3, "quote_volume": 121.81844, "trades": 5, "taker_buy_volume": 1402.0, "taker_buy_quote": 106.80391}, {"ts": 1768234740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11185.3, "quote_volume": 851.20133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.6, "quote_volume": 15.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1655.3, "quote_volume": 125.82257, "trades": 3, "taker_buy_volume": 395.3, "taker_buy_quote": 30.06257}, {"ts": 1768234980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197.7, "quote_volume": 15.06474, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 15.06474}, {"ts": 1768235100000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2125.6, "quote_volume": 162.2999, "trades": 3, "taker_buy_volume": 1363.4, "taker_buy_quote": 104.14404}, {"ts": 1768235160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7600.6, "quote_volume": 580.68584, "trades": 5, "taker_buy_volume": 6630.1, "taker_buy_quote": 506.53964}, {"ts": 1768235280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235400000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5368.0, "quote_volume": 410.89749, "trades": 6, "taker_buy_volume": 4108.0, "taker_buy_quote": 314.50749}, {"ts": 1768235460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2340.2, "quote_volume": 179.0253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 784.3, "quote_volume": 59.99895, "trades": 2, "taker_buy_volume": 784.3, "taker_buy_quote": 59.99895}, {"ts": 1768235580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1923.3, "quote_volume": 146.76744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 349.2, "quote_volume": 26.64396, "trades": 1, "taker_buy_volume": 349.2, "taker_buy_quote": 26.64396}, {"ts": 1768235700000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6643.5, "quote_volume": 507.04303, "trades": 8, "taker_buy_volume": 4123.5, "taker_buy_quote": 314.76703}, {"ts": 1768235760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 382.3, "quote_volume": 29.15095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 84.8, "quote_volume": 6.46176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 976.7, "quote_volume": 74.42454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 82.2, "quote_volume": 6.27186, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 6.27186}, {"ts": 1768236060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 70.0, "quote_volume": 5.334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 300.0, "quote_volume": 22.89, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 22.89}, {"ts": 1768236300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 659.4, "quote_volume": 50.31222, "trades": 5, "taker_buy_volume": 397.0, "taker_buy_quote": 30.2911}, {"ts": 1768236360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 141.0, "quote_volume": 10.7724, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 10.7724}, {"ts": 1768236420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.8, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236780000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3961.2, "quote_volume": 302.25132, "trades": 5, "taker_buy_volume": 3961.2, "taker_buy_quote": 302.25132}, {"ts": 1768236840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.9, "quote_volume": 15.04316, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 15.04316}, {"ts": 1768236900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 300.0, "quote_volume": 22.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 983.0, "quote_volume": 75.1995, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 15.04755}, {"ts": 1768237020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8479.6, "quote_volume": 649.53736, "trades": 10, "taker_buy_volume": 4990.5, "taker_buy_quote": 382.2723}, {"ts": 1768237080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 176.4, "quote_volume": 13.51224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3309.3, "quote_volume": 253.32712, "trades": 7, "taker_buy_volume": 3113.0, "taker_buy_quote": 238.31017}, {"ts": 1768237200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 403.6, "quote_volume": 30.91576, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 30.91576}, {"ts": 1768237260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1417.0, "quote_volume": 108.54212, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 15.02126}, {"ts": 1768237320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1456.2, "quote_volume": 111.54492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6655.0, "quote_volume": 509.1075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1456.3, "quote_volume": 111.40695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 134.9, "quote_volume": 10.30636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 262.0, "quote_volume": 20.0168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4234.4, "quote_volume": 323.06502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237920000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3926.0, "quote_volume": 298.49873, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 798.5, "quote_volume": 60.686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 422.5, "quote_volume": 32.06025, "trades": 3, "taker_buy_volume": 149.7, "taker_buy_quote": 11.36223}, {"ts": 1768238220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4234.1, "quote_volume": 321.36819, "trades": 7, "taker_buy_volume": 4234.1, "taker_buy_quote": 321.36819}, {"ts": 1768238280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 603.6, "quote_volume": 45.8736, "trades": 2, "taker_buy_volume": 603.6, "taker_buy_quote": 45.8736}, {"ts": 1768238400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1457.7, "quote_volume": 110.7852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.8, "quote_volume": 15.01302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1691.1, "quote_volume": 128.18538, "trades": 2, "taker_buy_volume": 1691.1, "taker_buy_quote": 128.18538}, {"ts": 1768238700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.3, "quote_volume": 15.01131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239120000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 21692.1, "quote_volume": 1634.4003, "trades": 13, "taker_buy_volume": 9055.7, "taker_buy_quote": 682.79978}, {"ts": 1768239180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 799.2, "quote_volume": 60.17976, "trades": 4, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768239240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1555.1, "quote_volume": 117.09903, "trades": 2, "taker_buy_volume": 1555.1, "taker_buy_quote": 117.09903}, {"ts": 1768239300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1692.5, "quote_volume": 127.6145, "trades": 3, "taker_buy_volume": 1692.5, "taker_buy_quote": 127.6145}, {"ts": 1768239360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.2, "quote_volume": 15.0396, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 15.0396}, {"ts": 1768239420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1825.7, "quote_volume": 137.86022, "trades": 5, "taker_buy_volume": 397.6, "taker_buy_quote": 30.03867}, {"ts": 1768239480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3178.2, "quote_volume": 240.56987, "trades": 3, "taker_buy_volume": 3178.2, "taker_buy_quote": 240.56987}, {"ts": 1768239600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1657.3, "quote_volume": 125.29188, "trades": 3, "taker_buy_volume": 198.6, "taker_buy_quote": 15.01416}, {"ts": 1768239660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1030.0, "quote_volume": 77.971, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 77.971}, {"ts": 1768239840000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 727.6, "quote_volume": 55.04347, "trades": 3, "taker_buy_volume": 170.6, "taker_buy_quote": 12.91442}, {"ts": 1768239900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 72.7, "quote_volume": 5.49612, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.49612}, {"ts": 1768240080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1484.3, "quote_volume": 112.21308, "trades": 3, "taker_buy_volume": 1484.3, "taker_buy_quote": 112.21308}, {"ts": 1768240140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1228.6, "quote_volume": 92.88216, "trades": 2, "taker_buy_volume": 1228.6, "taker_buy_quote": 92.88216}, {"ts": 1768240440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1228.7, "quote_volume": 93.01259, "trades": 2, "taker_buy_volume": 1228.7, "taker_buy_quote": 93.01259}, {"ts": 1768240500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.7, "quote_volume": 15.06146, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 15.06146}, {"ts": 1768240560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10125.1, "quote_volume": 767.09653, "trades": 16, "taker_buy_volume": 1376.1, "taker_buy_quote": 104.30838}, {"ts": 1768240620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 20291.6, "quote_volume": 1536.09393, "trades": 18, "taker_buy_volume": 830.0, "taker_buy_quote": 62.831}, {"ts": 1768240680000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2686.8, "quote_volume": 203.51361, "trades": 4, "taker_buy_volume": 1426.8, "taker_buy_quote": 108.13161}, {"ts": 1768240740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 526.1, "quote_volume": 39.87838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2839.6, "quote_volume": 215.24168, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768240860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4438.4, "quote_volume": 336.87456, "trades": 7, "taker_buy_volume": 3848.2, "taker_buy_quote": 292.07838}, {"ts": 1768240980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.3, "quote_volume": 30.03954, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768241220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 543.9, "quote_volume": 41.17323, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768241280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.0, "quote_volume": 5.299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.5, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 15.0463}, {"ts": 1768241400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.2, "quote_volume": 15.04338, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 15.04338}, {"ts": 1768241520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 80.2, "quote_volume": 6.0952, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 6.0952}, {"ts": 1768241820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.9, "quote_volume": 15.0404, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.0404}, {"ts": 1768242120000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 209.7, "quote_volume": 15.95117, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 10.63117}, {"ts": 1768242180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.7, "quote_volume": 15.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 197.5, "taker_buy_quote": 15.01}, {"ts": 1768242300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.0, "quote_volume": 5.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 903.0, "quote_volume": 68.628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 585.4, "quote_volume": 44.43186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242960000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4672.3, "quote_volume": 353.75169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1376.7, "quote_volume": 104.07852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.8, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1819.1, "quote_volume": 137.34205, "trades": 3, "taker_buy_volume": 1819.1, "taker_buy_quote": 137.34205}, {"ts": 1768243440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.0, "quote_volume": 15.0245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1458.9, "quote_volume": 110.14695, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1768243620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1768243680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 199.0, "quote_volume": 15.0444, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0444}, {"ts": 1768243920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 15.01416}, {"ts": 1768244160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.8, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9518.1, "quote_volume": 719.27318, "trades": 8, "taker_buy_volume": 6933.5, "taker_buy_quote": 523.87742}, {"ts": 1768244580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.8, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 219.1, "quote_volume": 16.54205, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 16.54205}, {"ts": 1768244820000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 53934.2, "quote_volume": 4087.31058, "trades": 24, "taker_buy_volume": 53934.2, "taker_buy_quote": 4087.31058}, {"ts": 1768244880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1550.8, "quote_volume": 117.70572, "trades": 3, "taker_buy_volume": 1550.8, "taker_buy_quote": 117.70572}, {"ts": 1768244940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3338.1, "quote_volume": 253.36179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.0, "quote_volume": 5.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 338.4, "quote_volume": 25.65072, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 10.68022}, {"ts": 1768245300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 893.4, "quote_volume": 67.63038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1549.3, "quote_volume": 117.43694, "trades": 2, "taker_buy_volume": 1549.3, "taker_buy_quote": 117.43694}, {"ts": 1768245420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3545.2, "quote_volume": 268.72616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 594.0, "quote_volume": 45.12418, "trades": 3, "taker_buy_volume": 396.1, "taker_buy_quote": 30.08378}, {"ts": 1768245840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 9508.5, "quote_volume": 720.86709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 253.5, "quote_volume": 19.2153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.8, "quote_volume": 15.01302, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 15.01302}, {"ts": 1768246260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.9, "quote_volume": 15.0404, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 15.0404}, {"ts": 1768246320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.7, "quote_volume": 15.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2859.1, "quote_volume": 217.00569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247460000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6374.1, "quote_volume": 483.77438, "trades": 7, "taker_buy_volume": 6374.1, "taker_buy_quote": 483.77438}, {"ts": 1768247520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.8, "quote_volume": 10.06624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 189.7, "quote_volume": 14.39823, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 14.39823}, {"ts": 1768248000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2260.5, "quote_volume": 171.3459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768248180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.0, "quote_volume": 5.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.2, "quote_volume": 15.04338, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 15.04338}, {"ts": 1768248540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 198.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1030.0, "quote_volume": 78.074, "trades": 2, "taker_buy_volume": 831.9, "taker_buy_quote": 63.05802}, {"ts": 1768248660000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2775.6, "quote_volume": 210.52223, "trades": 4, "taker_buy_volume": 2775.6, "taker_buy_quote": 210.52223}, {"ts": 1768248720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.2, "quote_volume": 15.02356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1798.3, "quote_volume": 136.13131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1404.5, "quote_volume": 106.1802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1255.5, "quote_volume": 94.9158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 131.3, "quote_volume": 9.91315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.1, "quote_volume": 15.01214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 398.8, "quote_volume": 30.02964, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768249980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1459.4, "quote_volume": 109.89282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 209.7, "quote_volume": 15.78341, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 10.51941}, {"ts": 1768250100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4268.1, "quote_volume": 321.38793, "trades": 6, "taker_buy_volume": 4068.6, "taker_buy_quote": 306.36558}, {"ts": 1768250280000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 284.3, "quote_volume": 21.3993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 364.6, "quote_volume": 27.43786, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768250460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1659.0, "quote_volume": 125.06865, "trades": 3, "taker_buy_volume": 1659.0, "taker_buy_quote": 125.06865}, {"ts": 1768250880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1102.2, "quote_volume": 83.2161, "trades": 3, "taker_buy_volume": 1102.2, "taker_buy_quote": 83.2161}, {"ts": 1768250940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 75.0, "quote_volume": 5.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 398.4, "quote_volume": 30.0792, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1768251060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1459.0, "quote_volume": 110.1545, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 95.13}, {"ts": 1768251120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 15.01695}, {"ts": 1768251240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2793.1, "quote_volume": 210.56934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 233.2, "quote_volume": 17.55996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251960000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 10689.0, "quote_volume": 805.40305, "trades": 13, "taker_buy_volume": 7886.1, "taker_buy_quote": 594.35383}, {"ts": 1768252020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.5, "quote_volume": 15.0423, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 15.0423}, {"ts": 1768252200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1459.3, "quote_volume": 110.03122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "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": 1768253100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 35409.6, "quote_volume": 2662.50078, "trades": 16, "taker_buy_volume": 3841.7, "taker_buy_quote": 288.74067}, {"ts": 1768253160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253220000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9637.9, "quote_volume": 723.0915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 200.2, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 154.0, "quote_volume": 11.55, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 11.55}, {"ts": 1768253460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 125.0, "quote_volume": 9.375, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.375}, {"ts": 1768253820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4764.8, "quote_volume": 357.4788, "trades": 6, "taker_buy_volume": 4764.8, "taker_buy_quote": 357.4788}, {"ts": 1768254060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 315.3, "quote_volume": 23.6475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 599.7, "quote_volume": 45.01744, "trades": 4, "taker_buy_volume": 399.4, "taker_buy_quote": 29.99494}, {"ts": 1768254240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1868.8, "quote_volume": 140.04113, "trades": 4, "taker_buy_volume": 1668.4, "taker_buy_quote": 125.03117}, {"ts": 1768254420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1390.0, "quote_volume": 104.111, "trades": 4, "taker_buy_volume": 1024.6, "taker_buy_quote": 76.74254}, {"ts": 1768254480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 200.3, "quote_volume": 15.0225, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 15.0225}, {"ts": 1768254540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 20.01833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254840000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 8752.1, "quote_volume": 654.55753, "trades": 11, "taker_buy_volume": 2447.0, "taker_buy_quote": 183.0356}, {"ts": 1768254900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 341.7, "quote_volume": 25.55916, "trades": 2, "taker_buy_volume": 200.7, "taker_buy_quote": 15.01236}, {"ts": 1768255020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1460.8, "quote_volume": 109.26784, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 94.248}, {"ts": 1768255080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2490.7, "quote_volume": 186.30436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17884.8, "quote_volume": 1336.46265, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7565.8, "quote_volume": 566.57542, "trades": 7, "taker_buy_volume": 5707.3, "taker_buy_quote": 427.4567}, {"ts": 1768255260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 200.8, "quote_volume": 15.06, "trades": 2, "taker_buy_volume": 200.8, "taker_buy_quote": 15.06}, {"ts": 1768255320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 200.3, "quote_volume": 15.04253, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 15.04253}, {"ts": 1768255380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3500.8, "quote_volume": 262.58001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255560000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 663.3, "quote_volume": 49.86017, "trades": 2, "taker_buy_volume": 663.3, "taker_buy_quote": 49.86017}, {"ts": 1768255620000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1127.0, "quote_volume": 84.84309, "trades": 3, "taker_buy_volume": 1127.0, "taker_buy_quote": 84.84309}, {"ts": 1768255680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 200.1, "quote_volume": 15.06753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768255920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 398.8, "quote_volume": 30.02964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768256220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.5, "quote_volume": 15.02235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 92.8, "quote_volume": 6.99712, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 6.99712}, {"ts": 1768257060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.01482}, {"ts": 1768257480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.5, "quote_volume": 15.0423, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 15.0423}, {"ts": 1768257720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2670.0, "quote_volume": 201.051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1203.5, "quote_volume": 90.62355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 2413.9, "quote_volume": 181.55784, "trades": 3, "taker_buy_volume": 162.8, "taker_buy_quote": 12.27512}, {"ts": 1768258800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 157.3, "quote_volume": 11.86042, "trades": 1, "taker_buy_volume": 157.3, "taker_buy_quote": 11.86042}, {"ts": 1768258860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1362.6, "quote_volume": 102.46752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259160000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1208.1, "quote_volume": 90.62749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3236.0, "quote_volume": 243.0236, "trades": 4, "taker_buy_volume": 3037.8, "taker_buy_quote": 228.13878}, {"ts": 1768260420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260900000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 202.0, "quote_volume": 15.17001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.0, "quote_volume": 9.2373, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2373}, {"ts": 1768261200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 202.0, "quote_volume": 15.1702, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.1702}, {"ts": 1768261380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1903.9, "quote_volume": 143.17328, "trades": 3, "taker_buy_volume": 1903.9, "taker_buy_quote": 143.17328}, {"ts": 1768261740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 658.2, "quote_volume": 49.49664, "trades": 2, "taker_buy_volume": 658.2, "taker_buy_quote": 49.49664}, {"ts": 1768261920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 469.5, "quote_volume": 35.28286, "trades": 3, "taker_buy_volume": 234.1, "taker_buy_quote": 17.60432}, {"ts": 1768262160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1520.8, "quote_volume": 114.36416, "trades": 2, "taker_buy_volume": 1520.8, "taker_buy_quote": 114.36416}, {"ts": 1768262520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 131.3, "quote_volume": 9.90002, "trades": 1, "taker_buy_volume": 131.3, "taker_buy_quote": 9.90002}, {"ts": 1768262580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 368.0, "quote_volume": 27.7472, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 27.7472}, {"ts": 1768262700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1251.0, "quote_volume": 94.2003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 663.0, "quote_volume": 49.9239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262820000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10265.9, "quote_volume": 772.96287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3726.8, "quote_volume": 280.62804, "trades": 4, "taker_buy_volume": 3726.8, "taker_buy_quote": 280.62804}, {"ts": 1768263060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2234.5, "quote_volume": 168.4813, "trades": 3, "taker_buy_volume": 2234.5, "taker_buy_quote": 168.4813}, {"ts": 1768263120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1890.3, "quote_volume": 142.52862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2724.3, "quote_volume": 205.13979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2724.4, "quote_volume": 205.14732, "trades": 4, "taker_buy_volume": 2724.4, "taker_buy_quote": 205.14732}, {"ts": 1768263660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263780000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8419.9, "quote_volume": 634.68194, "trades": 12, "taker_buy_volume": 3910.4, "taker_buy_quote": 294.84416}, {"ts": 1768263840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 102.0, "quote_volume": 7.6806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7914.4, "quote_volume": 595.95432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 140.1, "quote_volume": 10.54953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2156.1, "quote_volume": 162.35433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2511.4, "quote_volume": 189.10842, "trades": 5, "taker_buy_volume": 2511.4, "taker_buy_quote": 189.10842}, {"ts": 1768265280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 106.1, "quote_volume": 7.99994, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 7.99994}, {"ts": 1768265400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 668.0, "quote_volume": 50.41407, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 50.41407}, {"ts": 1768265760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 268.2, "quote_volume": 20.22228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.3, "quote_volume": 15.04715, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.04715}, {"ts": 1768265880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 94.2, "quote_volume": 7.12152, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 7.12152}, {"ts": 1768265940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 103.8, "quote_volume": 7.8369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2620.3, "quote_volume": 197.83265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 234.8, "quote_volume": 17.70392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 233.5, "quote_volume": 17.62925, "trades": 1, "taker_buy_volume": 233.5, "taker_buy_quote": 17.62925}, {"ts": 1768266420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1461.7, "quote_volume": 110.33607, "trades": 3, "taker_buy_volume": 1238.9, "taker_buy_quote": 93.53695}, {"ts": 1768266480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1104.0, "quote_volume": 83.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 571.7, "quote_volume": 43.10618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6733.3, "quote_volume": 507.69082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5155.1, "quote_volume": 388.17903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3061.7, "quote_volume": 230.54601, "trades": 6, "taker_buy_volume": 2828.5, "taker_buy_quote": 212.98605}, {"ts": 1768267980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 231.9, "quote_volume": 17.48526, "trades": 1, "taker_buy_volume": 231.9, "taker_buy_quote": 17.48526}, {"ts": 1768268040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 890.7, "quote_volume": 67.06971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5333.3, "quote_volume": 400.9881, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 70.0, "quote_volume": 5.257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 102.7, "quote_volume": 7.72304, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 7.72304}, {"ts": 1768268820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1362.0, "quote_volume": 102.4224, "trades": 2, "taker_buy_volume": 1362.0, "taker_buy_quote": 102.4224}, {"ts": 1768268940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 89.0, "quote_volume": 6.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1989.5, "quote_volume": 149.87566, "trades": 4, "taker_buy_volume": 1902.7, "taker_buy_quote": 143.33962}, {"ts": 1768269660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.6, "quote_volume": 15.04984, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 15.04984}, {"ts": 1768269780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 199.3, "quote_volume": 15.04715, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.04715}, {"ts": 1768269900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3679.4, "quote_volume": 277.4796, "trades": 5, "taker_buy_volume": 329.3, "taker_buy_quote": 24.86215}, {"ts": 1768270020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 146.6, "quote_volume": 11.0683, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 11.0683}, {"ts": 1768270080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 302.9, "quote_volume": 22.86895, "trades": 2, "taker_buy_volume": 302.9, "taker_buy_quote": 22.86895}, {"ts": 1768270440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 151.9, "quote_volume": 11.47575, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.5188}, {"ts": 1768270740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1010.0, "quote_volume": 76.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6556.7, "quote_volume": 495.03085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 907.0, "quote_volume": 68.51551, "trades": 4, "taker_buy_volume": 907.0, "taker_buy_quote": 68.51551}, {"ts": 1768271460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 115.0, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 8.694}, {"ts": 1768271520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 327.0, "quote_volume": 24.734, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 24.734}, {"ts": 1768271640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3292.8, "quote_volume": 248.93568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4388.4, "quote_volume": 331.3242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1012.0, "quote_volume": 76.406, "trades": 2, "taker_buy_volume": 1012.0, "taker_buy_quote": 76.406}, {"ts": 1768272900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2147.4, "quote_volume": 162.1287, "trades": 2, "taker_buy_volume": 2147.4, "taker_buy_quote": 162.1287}, {"ts": 1768273020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 14191.7, "quote_volume": 1071.28292, "trades": 10, "taker_buy_volume": 336.1, "taker_buy_quote": 25.38022}, {"ts": 1768273200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1087.0, "quote_volume": 81.9598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5426.5, "quote_volume": 408.61545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2815.4, "quote_volume": 212.16482, "trades": 3, "taker_buy_volume": 2815.4, "taker_buy_quote": 212.16482}, {"ts": 1768273860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 584.0, "quote_volume": 44.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 297.9, "quote_volume": 22.49145, "trades": 1, "taker_buy_volume": 297.9, "taker_buy_quote": 22.49145}, {"ts": 1768274520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1213.6, "quote_volume": 91.74816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 710.0, "quote_volume": 53.676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 192.8, "quote_volume": 14.5564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 82.6, "quote_volume": 6.2363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 426.0, "quote_volume": 32.163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 894.4, "quote_volume": 67.5272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 71.9, "quote_volume": 5.43564, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.43564}, {"ts": 1768276800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 79.4, "quote_volume": 6.00264, "trades": 1, "taker_buy_volume": 79.4, "taker_buy_quote": 6.00264}, {"ts": 1768276860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 211.0, "quote_volume": 15.9305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 660.0, "quote_volume": 49.896, "trades": 1, "taker_buy_volume": 660.0, "taker_buy_quote": 49.896}, {"ts": 1768277220000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 144.8, "quote_volume": 10.92856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5088.0, "quote_volume": 384.5035, "trades": 5, "taker_buy_volume": 5088.0, "taker_buy_quote": 384.5035}, {"ts": 1768277520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 67.0, "quote_volume": 5.0719, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.0719}, {"ts": 1768277640000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3680.0, "quote_volume": 278.8022, "trades": 4, "taker_buy_volume": 3680.0, "taker_buy_quote": 278.8022}, {"ts": 1768277700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 352.0, "quote_volume": 26.6464, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 26.6464}, {"ts": 1768277940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1040.0, "quote_volume": 78.728, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768278000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 138.0, "quote_volume": 10.4466, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 10.4466}, {"ts": 1768278060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 303.0, "quote_volume": 22.9674, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 22.9674}, {"ts": 1768278180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 264.0, "quote_volume": 19.9848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 209.2, "quote_volume": 15.81552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9247.0, "quote_volume": 699.9979, "trades": 3, "taker_buy_volume": 9247.0, "taker_buy_quote": 699.9979}, {"ts": 1768278780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 298.0, "quote_volume": 22.5586, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 22.5586}, {"ts": 1768279620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.0, "quote_volume": 5.299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 15.03114}, {"ts": 1768280160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 157.7, "quote_volume": 11.96943, "trades": 1, "taker_buy_volume": 157.7, "taker_buy_quote": 11.96943}, {"ts": 1768280400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3709.7, "quote_volume": 281.56623, "trades": 4, "taker_buy_volume": 3709.7, "taker_buy_quote": 281.56623}, {"ts": 1768280460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 409.9, "quote_volume": 31.11141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768280820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.7, "quote_volume": 14.75826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2771.5, "quote_volume": 210.0892, "trades": 5, "taker_buy_volume": 95.0, "taker_buy_quote": 7.2105}, {"ts": 1768280940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9300.3, "quote_volume": 705.89277, "trades": 2, "taker_buy_volume": 9300.3, "taker_buy_quote": 705.89277}, {"ts": 1768281000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 209.9, "quote_volume": 15.9454, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 10.6324}, {"ts": 1768281060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 209.0, "quote_volume": 15.9049, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 15.9049}, {"ts": 1768281180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1230.6, "quote_volume": 93.76472, "trades": 2, "taker_buy_volume": 1160.6, "taker_buy_quote": 88.43772}, {"ts": 1768281420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7152.3, "quote_volume": 545.72049, "trades": 7, "taker_buy_volume": 337.0, "taker_buy_quote": 25.7131}, {"ts": 1768281480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.8, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 15.01584}, {"ts": 1768281540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2213.0, "quote_volume": 169.2746, "trades": 20, "taker_buy_volume": 1128.0, "taker_buy_quote": 86.2721}, {"ts": 1768281660000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 828.4, "quote_volume": 63.38031, "trades": 3, "taker_buy_volume": 77.1, "taker_buy_quote": 5.90586}, {"ts": 1768281720000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 461.9, "quote_volume": 35.31219, "trades": 2, "taker_buy_volume": 230.3, "taker_buy_quote": 17.61795}, {"ts": 1768281780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 1636.5, "quote_volume": 125.40746, "trades": 3, "taker_buy_volume": 1557.5, "taker_buy_quote": 119.36396}, {"ts": 1768281900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3304.4, "quote_volume": 253.11704, "trades": 3, "taker_buy_volume": 779.4, "taker_buy_quote": 59.70204}, {"ts": 1768281960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1492.5, "quote_volume": 114.17625, "trades": 2, "taker_buy_volume": 742.5, "taker_buy_quote": 56.80125}, {"ts": 1768282080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 298.0, "quote_volume": 22.797, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 22.797}, {"ts": 1768282140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282320000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 45531.5, "quote_volume": 3474.5563, "trades": 17, "taker_buy_volume": 21641.0, "taker_buy_quote": 1651.2083}, {"ts": 1768282380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2394.2, "quote_volume": 182.43804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.0, "quote_volume": 5.327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10195.5, "quote_volume": 775.87755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6947.8, "quote_volume": 528.72758, "trades": 2, "taker_buy_volume": 6947.8, "taker_buy_quote": 528.72758}, {"ts": 1768282860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 8487.1, "quote_volume": 646.40492, "trades": 7, "taker_buy_volume": 8487.1, "taker_buy_quote": 646.40492}, {"ts": 1768282980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13891.4, "quote_volume": 1058.52468, "trades": 3, "taker_buy_volume": 13891.4, "taker_buy_quote": 1058.52468}, {"ts": 1768283280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.5, "quote_volume": 15.06925, "trades": 1, "taker_buy_volume": 197.5, "taker_buy_quote": 15.06925}, {"ts": 1768283400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8625.3, "quote_volume": 657.24786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8318.8, "quote_volume": 633.89256, "trades": 5, "taker_buy_volume": 5793.8, "taker_buy_quote": 441.48756}, {"ts": 1768283580000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 11720.7, "quote_volume": 895.07195, "trades": 8, "taker_buy_volume": 11720.7, "taker_buy_quote": 895.07195}, {"ts": 1768283640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1485.0, "quote_volume": 113.157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1826.5, "quote_volume": 139.1793, "trades": 4, "taker_buy_volume": 1826.5, "taker_buy_quote": 139.1793}, {"ts": 1768283760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 229.0, "quote_volume": 17.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11699.6, "quote_volume": 889.1696, "trades": 4, "taker_buy_volume": 10680.4, "taker_buy_quote": 811.7104}, {"ts": 1768284120000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3609.4, "quote_volume": 275.23614, "trades": 4, "taker_buy_volume": 3324.0, "taker_buy_quote": 253.5172}, {"ts": 1768284180000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 11720.8, "quote_volume": 894.14854, "trades": 4, "taker_buy_volume": 11720.8, "taker_buy_quote": 894.14854}, {"ts": 1768284240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2525.0, "quote_volume": 192.1525, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768284420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1264.4, "quote_volume": 96.22084, "trades": 2, "taker_buy_volume": 1160.1, "taker_buy_quote": 88.28361}, {"ts": 1768284480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.0, "quote_volume": 5.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8102.7, "quote_volume": 615.24043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 5916.5, "quote_volume": 449.94481, "trades": 6, "taker_buy_volume": 5916.5, "taker_buy_quote": 449.94481}, {"ts": 1768285320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1040.0, "quote_volume": 79.04, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768285980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 457.0, "quote_volume": 34.732, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 17.328}, {"ts": 1768286040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2855.0, "quote_volume": 216.98, "trades": 4, "taker_buy_volume": 2855.0, "taker_buy_quote": 216.98}, {"ts": 1768286280000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 36618.6, "quote_volume": 2791.27408, "trades": 17, "taker_buy_volume": 36618.6, "taker_buy_quote": 2791.27408}, {"ts": 1768286340000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3839.0, "quote_volume": 291.9125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 87842.3, "quote_volume": 6691.34848, "trades": 41, "taker_buy_volume": 66878.2, "taker_buy_quote": 5094.0228}, {"ts": 1768286520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6385.4, "quote_volume": 484.80036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6385.4, "quote_volume": 484.65186, "trades": 8, "taker_buy_volume": 1842.2, "taker_buy_quote": 139.82298}, {"ts": 1768286700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1180.9, "quote_volume": 89.7484, "trades": 2, "taker_buy_volume": 1180.9, "taker_buy_quote": 89.7484}, {"ts": 1768286760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1485.0, "quote_volume": 113.0085, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.0085}, {"ts": 1768286820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4307.7, "quote_volume": 327.81597, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.0085}, {"ts": 1768287360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 139.7, "quote_volume": 10.64514, "trades": 1, "taker_buy_volume": 139.7, "taker_buy_quote": 10.64514}, {"ts": 1768287420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 299.2, "quote_volume": 22.79904, "trades": 2, "taker_buy_volume": 299.2, "taker_buy_quote": 22.79904}, {"ts": 1768287600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1016.6, "quote_volume": 77.46492, "trades": 2, "taker_buy_volume": 1016.6, "taker_buy_quote": 77.46492}, {"ts": 1768287660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 135.5, "quote_volume": 10.31155, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 10.31155}, {"ts": 1768287780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288320000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 454.1, "quote_volume": 34.48883, "trades": 3, "taker_buy_volume": 226.4, "taker_buy_quote": 17.2064}, {"ts": 1768288380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.9, "quote_volume": 15.02061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 26389.8, "quote_volume": 2005.02903, "trades": 13, "taker_buy_volume": 26389.8, "taker_buy_quote": 2005.02903}, {"ts": 1768289160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1485.0, "quote_volume": 112.7115, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.7115}, {"ts": 1768289280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3088.0, "quote_volume": 233.7616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1544.0, "quote_volume": 116.8304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2584.0, "quote_volume": 195.5584, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768291020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 398.1, "quote_volume": 30.19598, "trades": 2, "taker_buy_volume": 398.1, "taker_buy_quote": 30.19598}, {"ts": 1768291140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 169.0, "quote_volume": 12.8271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291260000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2303.1, "quote_volume": 175.16191, "trades": 3, "taker_buy_volume": 2303.1, "taker_buy_quote": 175.16191}, {"ts": 1768291320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 157.0, "quote_volume": 11.9163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 140.9, "quote_volume": 10.69431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1174.4, "quote_volume": 89.13696, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768291740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 399.0, "quote_volume": 30.2442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 159.0, "quote_volume": 12.0681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 7185.0, "quote_volume": 544.9902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2120.0, "quote_volume": 160.696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 202.0, "quote_volume": 15.3116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 453.0, "quote_volume": 34.40529, "trades": 2, "taker_buy_volume": 225.9, "taker_buy_quote": 17.1684}, {"ts": 1768294080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 13906.3, "quote_volume": 1053.95914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1683.1, "quote_volume": 127.57898, "trades": 2, "taker_buy_volume": 1683.1, "taker_buy_quote": 127.57898}, {"ts": 1768294320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9687.0, "quote_volume": 733.3059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1113.6, "quote_volume": 84.29952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2593.7, "quote_volume": 196.60246, "trades": 5, "taker_buy_volume": 2593.7, "taker_buy_quote": 196.60246}, {"ts": 1768294800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 663.0, "quote_volume": 50.1228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.3, "quote_volume": 30.03954, "trades": 2, "taker_buy_volume": 396.3, "taker_buy_quote": 30.03954}, {"ts": 1768295040000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 2108.4, "quote_volume": 160.08928, "trades": 4, "taker_buy_volume": 1882.8, "taker_buy_quote": 142.9888}, {"ts": 1768295100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 159.4, "quote_volume": 12.1144, "trades": 1, "taker_buy_volume": 159.4, "taker_buy_quote": 12.1144}, {"ts": 1768295160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9077.1, "quote_volume": 689.8596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295280000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 199.7, "quote_volume": 15.17062, "trades": 2, "taker_buy_volume": 133.9, "taker_buy_quote": 10.1764}, {"ts": 1768295340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295700000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 7965.0, "quote_volume": 604.70264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1247.3, "quote_volume": 94.67007, "trades": 1, "taker_buy_volume": 1247.3, "taker_buy_quote": 94.67007}, {"ts": 1768296060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.8, "quote_volume": 15.01302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2080.0, "quote_volume": 157.976, "trades": 2, "taker_buy_volume": 2080.0, "taker_buy_quote": 157.976}, {"ts": 1768296300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2080.0, "quote_volume": 158.08, "trades": 2, "taker_buy_volume": 2080.0, "taker_buy_quote": 158.08}, {"ts": 1768296360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3734.0, "quote_volume": 283.4106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 327.2, "quote_volume": 24.83448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1040.0, "quote_volume": 79.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297080000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1468.0, "quote_volume": 111.5219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 15981.2, "quote_volume": 1213.79802, "trades": 8, "taker_buy_volume": 9384.9, "taker_buy_quote": 713.2524}, {"ts": 1768297200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1040.0, "quote_volume": 79.04, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768297260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1682.8, "quote_volume": 127.72452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1608.4, "quote_volume": 121.91672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1238.1, "quote_volume": 93.84798, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768297440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1238.2, "quote_volume": 93.85556, "trades": 2, "taker_buy_volume": 1238.2, "taker_buy_quote": 93.85556}, {"ts": 1768297800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2525.0, "quote_volume": 191.6475, "trades": 2, "taker_buy_volume": 2525.0, "taker_buy_quote": 191.6475}, {"ts": 1768297860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 768.1, "quote_volume": 58.3756, "trades": 1, "taker_buy_volume": 768.1, "taker_buy_quote": 58.3756}, {"ts": 1768298040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4928.1, "quote_volume": 373.54998, "trades": 5, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768298160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2525.0, "quote_volume": 191.395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 333.9, "quote_volume": 25.3232, "trades": 2, "taker_buy_volume": 333.9, "taker_buy_quote": 25.3232}, {"ts": 1768298340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2423.2, "quote_volume": 183.92428, "trades": 3, "taker_buy_volume": 2423.2, "taker_buy_quote": 183.92428}, {"ts": 1768298400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298460000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 31221.8, "quote_volume": 2370.54464, "trades": 29, "taker_buy_volume": 31221.8, "taker_buy_quote": 2370.54464}, {"ts": 1768298520000, "open": 0.0761, "high": 0.0765, "low": 0.076, "close": 0.0762, "volume": 96171.3, "quote_volume": 7329.72706, "trades": 80, "taker_buy_volume": 55925.0, "taker_buy_quote": 4263.2838}, {"ts": 1768298580000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 29338.5, "quote_volume": 2239.86987, "trades": 15, "taker_buy_volume": 29263.5, "taker_buy_quote": 2234.14737}, {"ts": 1768298640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 163.6, "quote_volume": 12.48268, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 12.48268}, {"ts": 1768298700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 193.0, "quote_volume": 14.7066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298760000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 12054.0, "quote_volume": 917.17183, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 528.3, "quote_volume": 40.23731, "trades": 4, "taker_buy_volume": 457.3, "taker_buy_quote": 34.83421}, {"ts": 1768298880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3829.0, "quote_volume": 291.7698, "trades": 5, "taker_buy_volume": 2462.0, "taker_buy_quote": 187.6044}, {"ts": 1768298940000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1076.5, "quote_volume": 81.98135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 791.7, "quote_volume": 60.24837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 712.4, "quote_volume": 54.28488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1309.1, "quote_volume": 99.64567, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1284.2, "quote_volume": 97.72762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1181.5, "quote_volume": 89.91215, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1146.5, "quote_volume": 87.24865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 994.8, "quote_volume": 75.70428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1105.7, "quote_volume": 84.14377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1104.0, "quote_volume": 84.0144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2207.9, "quote_volume": 168.02119, "trades": 8, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768299600000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 20490.9, "quote_volume": 1557.48956, "trades": 17, "taker_buy_volume": 3442.9, "taker_buy_quote": 261.85619}, {"ts": 1768299660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2225.5, "quote_volume": 169.01945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1946.1, "quote_volume": 147.70899, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1627.6, "quote_volume": 123.53484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1488.6, "quote_volume": 112.89891, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1700.7, "quote_volume": 128.94656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 1364.8, "quote_volume": 103.48016, "trades": 7, "taker_buy_volume": 141.6, "taker_buy_quote": 10.7616}, {"ts": 1768300020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1016.0, "quote_volume": 77.0128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1196.8, "quote_volume": 90.71744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1329.7, "quote_volume": 100.79784, "trades": 7, "taker_buy_volume": 65.8, "taker_buy_quote": 4.99422}, {"ts": 1768300200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1015.1, "quote_volume": 76.94458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300260000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 4406.3, "quote_volume": 334.60293, "trades": 18, "taker_buy_volume": 2921.2, "taker_buy_quote": 221.91378}, {"ts": 1768300320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 851.5, "quote_volume": 64.62885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 954.6, "quote_volume": 72.4077, "trades": 7, "taker_buy_volume": 190.4, "taker_buy_quote": 14.4704}, {"ts": 1768300440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 832.0, "quote_volume": 63.0656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 786.0, "quote_volume": 59.5788, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 629.3, "quote_volume": 47.70094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 688.6, "quote_volume": 52.15793, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 761.0, "quote_volume": 57.6077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 642.8, "quote_volume": 48.65996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300800000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1484.2, "quote_volume": 112.33316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300860000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 56378.8, "quote_volume": 4252.14536, "trades": 33, "taker_buy_volume": 15456.8, "taker_buy_quote": 1165.44955}, {"ts": 1768300920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1529.5, "quote_volume": 115.3243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3889.5, "quote_volume": 293.2683, "trades": 7, "taker_buy_volume": 2914.7, "taker_buy_quote": 219.76838}, {"ts": 1768301040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1385.7, "quote_volume": 104.48991, "trades": 6, "taker_buy_volume": 81.3, "taker_buy_quote": 6.13815}, {"ts": 1768301100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4253.0, "quote_volume": 320.6762, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.416}, {"ts": 1768301160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1645.1, "quote_volume": 124.04054, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.416}, {"ts": 1768301220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4240.5, "quote_volume": 319.7337, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 562.2, "quote_volume": 42.38988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1420.3, "quote_volume": 107.09062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 288.3, "quote_volume": 21.73782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 20321.0, "quote_volume": 1533.28702, "trades": 12, "taker_buy_volume": 10244.3, "taker_buy_quote": 773.44465}, {"ts": 1768301520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1469.1, "quote_volume": 110.91705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1878.4, "quote_volume": 141.8192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 700.9, "quote_volume": 52.91795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 505.2, "quote_volume": 38.1426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 666.6, "quote_volume": 50.3283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4581.3, "quote_volume": 345.88815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 459.4, "quote_volume": 34.6847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301940000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3011.1, "quote_volume": 227.58142, "trades": 6, "taker_buy_volume": 2433.7, "taker_buy_quote": 183.98772}, {"ts": 1768302000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 771.3, "quote_volume": 58.23315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 598.9, "quote_volume": 45.21695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302120000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 623.8, "quote_volume": 47.07857, "trades": 4, "taker_buy_volume": 66.7, "taker_buy_quote": 5.03585}, {"ts": 1768302180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 525.0, "quote_volume": 39.585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 427.3, "quote_volume": 32.21842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 465.4, "quote_volume": 35.09116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 425.4, "quote_volume": 32.07516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 465.1, "quote_volume": 35.06854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1646.4, "quote_volume": 124.13856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 365.0, "quote_volume": 27.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 491.1, "quote_volume": 37.02894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 488.9, "quote_volume": 36.86306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 284.6, "quote_volume": 21.45884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 355.4, "quote_volume": 26.79716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 333.7, "quote_volume": 25.16098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 319.8, "quote_volume": 24.11292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 283.1, "quote_volume": 21.34574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 313.4, "quote_volume": 23.63036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1519.7, "quote_volume": 114.7049, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.52}, {"ts": 1768303140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4704.6, "quote_volume": 355.4038, "trades": 8, "taker_buy_volume": 3105.0, "taker_buy_quote": 234.634}, {"ts": 1768303200000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 397.2, "quote_volume": 29.97813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 367.3, "quote_volume": 27.69442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 266.7, "quote_volume": 20.10918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 318.8, "quote_volume": 24.03752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 368.2, "quote_volume": 27.76228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 251.8, "quote_volume": 19.0109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 316.7, "quote_volume": 23.91085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 299.1, "quote_volume": 22.61196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 340.1, "quote_volume": 25.71156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 339.5, "quote_volume": 25.6662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 354.6, "quote_volume": 26.80776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 236.9, "quote_volume": 17.90964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 556.9, "quote_volume": 42.14488, "trades": 4, "taker_buy_volume": 332.1, "taker_buy_quote": 25.13997}, {"ts": 1768303980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 508.5, "quote_volume": 38.48435, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 15.14}, {"ts": 1768304040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 312.1, "quote_volume": 23.59476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 344.5, "quote_volume": 26.0442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 347.6, "quote_volume": 26.27856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 343.3, "quote_volume": 25.95348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 334.0, "quote_volume": 25.2838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 356.7, "quote_volume": 27.00219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 184.4, "quote_volume": 13.95908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 303.4, "quote_volume": 22.96738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 320.2, "quote_volume": 24.23914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 224.5, "quote_volume": 16.99465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 296.1, "quote_volume": 22.41477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10308.5, "quote_volume": 779.8727, "trades": 11, "taker_buy_volume": 4999.6, "taker_buy_quote": 378.21722}, {"ts": 1768304760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 605.3, "quote_volume": 45.76068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 367.1, "quote_volume": 27.75276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 343.2, "quote_volume": 25.94592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2074.9, "quote_volume": 156.91744, "trades": 8, "taker_buy_volume": 1590.0, "taker_buy_quote": 120.259}, {"ts": 1768305000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2243.0, "quote_volume": 169.66596, "trades": 6, "taker_buy_volume": 1991.6, "taker_buy_quote": 150.66012}, {"ts": 1768305060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 312.9, "quote_volume": 23.65524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 397.3, "quote_volume": 30.03588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 287.5, "quote_volume": 21.735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 343.0, "quote_volume": 25.9308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305300000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 296.5, "quote_volume": 22.42417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 304.5, "quote_volume": 23.03272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 326.9, "quote_volume": 24.71364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 340.5, "quote_volume": 25.7418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 310.4, "quote_volume": 23.46624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 300.2, "quote_volume": 22.69512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 389.0, "quote_volume": 29.4084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305720000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 509.6, "quote_volume": 38.58281, "trades": 5, "taker_buy_volume": 229.3, "taker_buy_quote": 17.37369}, {"ts": 1768305780000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 363.9, "quote_volume": 27.56289, "trades": 3, "taker_buy_volume": 156.6, "taker_buy_quote": 11.87028}, {"ts": 1768305840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 188.5, "quote_volume": 14.26945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305900000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 349.1, "quote_volume": 26.44257, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 11.9006}, {"ts": 1768305960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 191.3, "quote_volume": 14.48141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6404.0, "quote_volume": 484.77254, "trades": 8, "taker_buy_volume": 229.9, "taker_buy_quote": 17.40343}, {"ts": 1768306080000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3061.9, "quote_volume": 231.77486, "trades": 6, "taker_buy_volume": 2640.1, "taker_buy_quote": 199.85557}, {"ts": 1768306140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 389.4, "quote_volume": 29.47758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 396.5, "quote_volume": 30.03487, "trades": 3, "taker_buy_volume": 198.2, "taker_buy_quote": 15.02356}, {"ts": 1768306260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3025.0, "quote_volume": 229.4615, "trades": 7, "taker_buy_volume": 2705.0, "taker_buy_quote": 205.2055}, {"ts": 1768306320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 367.7, "quote_volume": 27.87166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 187.5, "quote_volume": 14.19375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 221.3, "quote_volume": 16.75241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2022.3, "quote_volume": 153.16697, "trades": 4, "taker_buy_volume": 1828.6, "taker_buy_quote": 138.50388}, {"ts": 1768306560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 293.2, "quote_volume": 22.19524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 207.2, "quote_volume": 15.68504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306680000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 390.5, "quote_volume": 29.59156, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768306740000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 394.5, "quote_volume": 29.89176, "trades": 3, "taker_buy_volume": 198.2, "taker_buy_quote": 15.02356}, {"ts": 1768306800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 171.6, "quote_volume": 12.99012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 171.6, "quote_volume": 12.99012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.8, "quote_volume": 15.04916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 204.3, "quote_volume": 15.46551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 221.5, "quote_volume": 16.76755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 332.9, "quote_volume": 25.21373, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 10.0056}, {"ts": 1768307160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 195.2, "quote_volume": 14.77664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 199.9, "quote_volume": 15.13243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 350.1, "quote_volume": 26.51621, "trades": 4, "taker_buy_volume": 136.4, "taker_buy_quote": 10.33912}, {"ts": 1768307340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 174.5, "quote_volume": 13.20965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 181.8, "quote_volume": 13.76226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307460000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 10458.3, "quote_volume": 790.57665, "trades": 13, "taker_buy_volume": 2960.4, "taker_buy_quote": 223.84978}, {"ts": 1768307520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 502.9, "quote_volume": 38.01924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 254.1, "quote_volume": 19.20996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1262.3, "quote_volume": 95.42988, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.624}, {"ts": 1768307700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 319.9, "quote_volume": 24.18444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 211.0, "quote_volume": 15.9516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.3, "quote_volume": 14.99148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.7, "quote_volume": 15.02172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.6, "quote_volume": 14.40936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3999.2, "quote_volume": 302.33952, "trades": 9, "taker_buy_volume": 3565.0, "taker_buy_quote": 269.514}, {"ts": 1768308060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 181.4, "quote_volume": 13.71384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 294.1, "quote_volume": 22.24248, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 6.44964}, {"ts": 1768308180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 189.0, "quote_volume": 14.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1741.8, "quote_volume": 131.85426, "trades": 6, "taker_buy_volume": 954.8, "taker_buy_quote": 72.27836}, {"ts": 1768308300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 171.5, "quote_volume": 12.9745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 209.7, "quote_volume": 15.87429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 106.3, "quote_volume": 8.04691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 84.8, "quote_volume": 6.41936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1217.9, "quote_volume": 92.19503, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768308600000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1757.3, "quote_volume": 133.34832, "trades": 5, "taker_buy_volume": 1648.3, "taker_buy_quote": 125.08612}, {"ts": 1768308660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 316.1, "quote_volume": 23.96038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 81.0, "quote_volume": 6.1398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.3, "quote_volume": 15.03114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 110.7, "quote_volume": 8.40213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 95.8, "quote_volume": 7.27122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 94.5, "quote_volume": 7.17255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309020000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1069.6, "quote_volume": 81.28013, "trades": 2, "taker_buy_volume": 974.9, "taker_buy_quote": 74.0924}, {"ts": 1768309080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 91.5, "quote_volume": 6.94485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 315.3, "quote_volume": 23.94416, "trades": 3, "taker_buy_volume": 128.9, "taker_buy_quote": 9.7964}, {"ts": 1768309200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 404.6, "quote_volume": 30.7496, "trades": 2, "taker_buy_volume": 290.2, "taker_buy_quote": 22.0552}, {"ts": 1768309260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1156.9, "quote_volume": 87.9244, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768309320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 92.2, "quote_volume": 7.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10513.1, "quote_volume": 798.9956, "trades": 5, "taker_buy_volume": 10286.8, "taker_buy_quote": 781.7968}, {"ts": 1768309440000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 334.8, "quote_volume": 25.4342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 202.3, "quote_volume": 15.35457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 205.2, "quote_volume": 15.57468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 192.2, "quote_volume": 14.6072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 330.1, "quote_volume": 25.0876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 236.2, "quote_volume": 17.9512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 90.9, "quote_volume": 6.9084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 83.2, "quote_volume": 6.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2530.9, "quote_volume": 192.5907, "trades": 3, "taker_buy_volume": 2423.0, "taker_buy_quote": 184.3903}, {"ts": 1768309980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 210.2, "quote_volume": 15.99622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310040000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 34753.6, "quote_volume": 2652.14602, "trades": 22, "taker_buy_volume": 31991.5, "taker_buy_quote": 2441.5594}, {"ts": 1768310100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1695.4, "quote_volume": 128.9989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 612.3, "quote_volume": 46.59603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 727.5, "quote_volume": 55.36275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 376.3, "quote_volume": 28.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 337.1, "quote_volume": 25.6196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 217.1, "quote_volume": 16.4996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 194.4, "quote_volume": 14.7744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 185.4, "quote_volume": 14.10894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 168.2, "quote_volume": 12.80002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2002.0, "quote_volume": 152.34188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 205.0, "quote_volume": 15.58, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310760000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2325.3, "quote_volume": 177.06873, "trades": 6, "taker_buy_volume": 2111.0, "taker_buy_quote": 160.7605}, {"ts": 1768310820000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8602.9, "quote_volume": 654.66076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 355.0, "quote_volume": 26.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310940000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 20302.3, "quote_volume": 1547.25434, "trades": 13, "taker_buy_volume": 19681.2, "taker_buy_quote": 1499.99795}, {"ts": 1768311000000, "open": 0.0762, "high": 0.0769, "low": 0.0762, "close": 0.0764, "volume": 31767.4, "quote_volume": 2431.49667, "trades": 34, "taker_buy_volume": 20653.6, "taker_buy_quote": 1580.14171}, {"ts": 1768311060000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 3838.0, "quote_volume": 292.85717, "trades": 8, "taker_buy_volume": 1474.1, "taker_buy_quote": 112.32642}, {"ts": 1768311120000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 2736.1, "quote_volume": 209.187, "trades": 5, "taker_buy_volume": 2207.0, "taker_buy_quote": 168.79614}, {"ts": 1768311180000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 29918.6, "quote_volume": 2279.84879, "trades": 27, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.352}, {"ts": 1768311240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2834.5, "quote_volume": 215.95766, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.248}, {"ts": 1768311300000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3948.4, "quote_volume": 300.82627, "trades": 6, "taker_buy_volume": 3120.0, "taker_buy_quote": 237.744}, {"ts": 1768311360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 788.9, "quote_volume": 60.11418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311420000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 767.0, "quote_volume": 58.38899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2425.7, "quote_volume": 184.59577, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768311540000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 32457.4, "quote_volume": 2467.63211, "trades": 26, "taker_buy_volume": 6437.3, "taker_buy_quote": 489.62603}, {"ts": 1768311600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2504.1, "quote_volume": 190.56201, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768311660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14326.4, "quote_volume": 1091.23444, "trades": 10, "taker_buy_volume": 2080.0, "taker_buy_quote": 158.392}, {"ts": 1768311720000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 2192.8, "quote_volume": 166.9648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 964.4, "quote_volume": 73.39084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 782.9, "quote_volume": 59.57869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 684.5, "quote_volume": 52.09045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 568.0, "quote_volume": 43.2248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 333.4, "quote_volume": 25.37174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312080000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1023.4, "quote_volume": 77.93482, "trades": 5, "taker_buy_volume": 540.8, "taker_buy_quote": 41.20896}, {"ts": 1768312140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 473.5, "quote_volume": 36.03335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2438.9, "quote_volume": 185.79871, "trades": 5, "taker_buy_volume": 1984.2, "taker_buy_quote": 151.19604}, {"ts": 1768312260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 519.5, "quote_volume": 39.53395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312320000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3181.4, "quote_volume": 242.41073, "trades": 8, "taker_buy_volume": 2839.9, "taker_buy_quote": 216.42258}, {"ts": 1768312380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 528.6, "quote_volume": 40.27932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 486.2, "quote_volume": 37.04844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312500000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 930.7, "quote_volume": 70.89403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 499.8, "quote_volume": 38.03478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 588.0, "quote_volume": 44.7468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 396.5, "quote_volume": 30.17365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 812.2, "quote_volume": 61.83166, "trades": 6, "taker_buy_volume": 232.4, "taker_buy_quote": 17.70888}, {"ts": 1768312800000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1038.5, "quote_volume": 79.09546, "trades": 4, "taker_buy_volume": 656.1, "taker_buy_quote": 49.99482}, {"ts": 1768312860000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 2308.3, "quote_volume": 175.67435, "trades": 7, "taker_buy_volume": 217.7, "taker_buy_quote": 16.58874}, {"ts": 1768312920000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 22661.4, "quote_volume": 1726.2975, "trades": 28, "taker_buy_volume": 22182.1, "taker_buy_quote": 1689.8707}, {"ts": 1768312980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5655.3, "quote_volume": 430.35726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 932.7, "quote_volume": 70.8852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1341.3, "quote_volume": 102.01613, "trades": 7, "taker_buy_volume": 773.3, "taker_buy_quote": 58.84813}, {"ts": 1768313160000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 639.5, "quote_volume": 48.63723, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 5.4792}, {"ts": 1768313220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 880.6, "quote_volume": 67.01366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 357.2, "quote_volume": 27.18292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 398.1, "quote_volume": 30.29541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 355.9, "quote_volume": 27.08399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 785.1, "quote_volume": 59.76746, "trades": 5, "taker_buy_volume": 213.5, "taker_buy_quote": 16.2687}, {"ts": 1768313520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 227.1, "quote_volume": 17.28231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313580000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 2886.1, "quote_volume": 219.93235, "trades": 6, "taker_buy_volume": 2418.4, "taker_buy_quote": 184.30329}, {"ts": 1768313640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1551.2, "quote_volume": 118.3325, "trades": 5, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1768313700000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4213.5, "quote_volume": 320.89824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313760000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9385.7, "quote_volume": 714.46599, "trades": 11, "taker_buy_volume": 2661.3, "taker_buy_quote": 202.52493}, {"ts": 1768313820000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1887.0, "quote_volume": 143.74891, "trades": 5, "taker_buy_volume": 1369.6, "taker_buy_quote": 104.36352}, {"ts": 1768313880000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 888.2, "quote_volume": 67.70178, "trades": 6, "taker_buy_volume": 209.4, "taker_buy_quote": 15.97722}, {"ts": 1768313940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2830.4, "quote_volume": 215.67648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 435.4, "quote_volume": 33.17748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3032.7, "quote_volume": 231.05092, "trades": 8, "taker_buy_volume": 2486.9, "taker_buy_quote": 189.50178}, {"ts": 1768314120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 374.1, "quote_volume": 28.50642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 437.6, "quote_volume": 33.34512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 364.9, "quote_volume": 27.80538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 308.8, "quote_volume": 23.53056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314360000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 445.4, "quote_volume": 33.92838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314420000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 4533.0, "quote_volume": 345.13878, "trades": 8, "taker_buy_volume": 308.6, "taker_buy_quote": 23.54618}, {"ts": 1768314480000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1500.7, "quote_volume": 114.32309, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.248}, {"ts": 1768314540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 606.7, "quote_volume": 46.23054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1382.0, "quote_volume": 105.3084, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.248}, {"ts": 1768314660000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2660.7, "quote_volume": 202.96533, "trades": 6, "taker_buy_volume": 2199.9, "taker_buy_quote": 167.85237}, {"ts": 1768314720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6433.0, "quote_volume": 490.8379, "trades": 6, "taker_buy_volume": 1236.9, "taker_buy_quote": 94.37547}, {"ts": 1768314780000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 594.5, "quote_volume": 45.32972, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 15.01584}, {"ts": 1768314840000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 758.6, "quote_volume": 57.85648, "trades": 5, "taker_buy_volume": 393.6, "taker_buy_quote": 30.03168}, {"ts": 1768314900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1896.8, "quote_volume": 144.72584, "trades": 6, "taker_buy_volume": 1433.8, "taker_buy_quote": 109.39894}, {"ts": 1768314960000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 1516.0, "quote_volume": 115.92557, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.56}, {"ts": 1768315020000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3981.1, "quote_volume": 304.52617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315080000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 2018.7, "quote_volume": 154.31096, "trades": 7, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.56}, {"ts": 1768315140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1381.9, "quote_volume": 105.71535, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.56}, {"ts": 1768315200000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 413.1, "quote_volume": 31.58528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 371.3, "quote_volume": 28.40445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 352.3, "quote_volume": 26.95095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315380000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 1244.5, "quote_volume": 95.2878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3649.6, "quote_volume": 278.82944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 326.1, "quote_volume": 24.91404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 398.2, "quote_volume": 30.41177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315620000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 292.9, "quote_volume": 22.35721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315680000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1358.7, "quote_volume": 103.77281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 355.5, "quote_volume": 27.12465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 504.2, "quote_volume": 38.47046, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 15.01584}, {"ts": 1768315860000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1719.2, "quote_volume": 131.0319, "trades": 7, "taker_buy_volume": 1328.6, "taker_buy_quote": 101.26818}, {"ts": 1768315920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 465.3, "quote_volume": 35.4197, "trades": 4, "taker_buy_volume": 103.7, "taker_buy_quote": 7.90194}, {"ts": 1768315980000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 347.1, "quote_volume": 26.42519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 9807.1, "quote_volume": 746.29021, "trades": 8, "taker_buy_volume": 1156.3, "taker_buy_quote": 87.99443}, {"ts": 1768316100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1384.1, "quote_volume": 105.1916, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 76.988}, {"ts": 1768316160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1248.1, "quote_volume": 94.75101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316220000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 430.9, "quote_volume": 32.67367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 401.2, "quote_volume": 30.41096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316340000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 738.3, "quote_volume": 55.99723, "trades": 6, "taker_buy_volume": 340.9, "taker_buy_quote": 25.87431}, {"ts": 1768316400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2417.2, "quote_volume": 183.21389, "trades": 8, "taker_buy_volume": 1137.0, "taker_buy_quote": 86.1846}, {"ts": 1768316460000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 5478.4, "quote_volume": 416.12538, "trades": 7, "taker_buy_volume": 5039.1, "taker_buy_quote": 382.79769}, {"ts": 1768316520000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 5209.0, "quote_volume": 394.82805, "trades": 9, "taker_buy_volume": 1583.1, "taker_buy_quote": 119.99898}, {"ts": 1768316580000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 3378.0, "quote_volume": 255.71429, "trades": 7, "taker_buy_volume": 568.9, "taker_buy_quote": 43.08812}, {"ts": 1768316640000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15492.8, "quote_volume": 1171.85356, "trades": 18, "taker_buy_volume": 2858.8, "taker_buy_quote": 216.41116}, {"ts": 1768316700000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 19439.2, "quote_volume": 1471.60272, "trades": 23, "taker_buy_volume": 11208.0, "taker_buy_quote": 848.9675}, {"ts": 1768316760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 901.7, "quote_volume": 68.18221, "trades": 4, "taker_buy_volume": 136.9, "taker_buy_quote": 10.36333}, {"ts": 1768316820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 940.6, "quote_volume": 71.29748, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 15.02356}, {"ts": 1768316880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 670.9, "quote_volume": 50.85422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1577.8, "quote_volume": 119.59724, "trades": 5, "taker_buy_volume": 1016.5, "taker_buy_quote": 77.0507}, {"ts": 1768317000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 656.1, "quote_volume": 49.68031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 500.5, "quote_volume": 37.9239, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768317120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2039.8, "quote_volume": 154.61684, "trades": 7, "taker_buy_volume": 1634.4, "taker_buy_quote": 123.88752}, {"ts": 1768317180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 358.8, "quote_volume": 27.23292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 366.3, "quote_volume": 27.80217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2465.2, "quote_volume": 187.07586, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 387.5, "quote_volume": 29.3725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317420000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 2645.3, "quote_volume": 200.5008, "trades": 7, "taker_buy_volume": 332.6, "taker_buy_quote": 25.22453}, {"ts": 1768317480000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 96106.1, "quote_volume": 7274.88479, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317540000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 4160.4, "quote_volume": 314.47074, "trades": 8, "taker_buy_volume": 2162.4, "taker_buy_quote": 163.48743}, {"ts": 1768317600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1506.6, "quote_volume": 113.91743, "trades": 3, "taker_buy_volume": 184.7, "taker_buy_quote": 13.98179}, {"ts": 1768317660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1353.7, "quote_volume": 102.20435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317720000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2151.6, "quote_volume": 162.59333, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.624}, {"ts": 1768317780000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1252.7, "quote_volume": 94.62596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 695.8, "quote_volume": 52.54943, "trades": 4, "taker_buy_volume": 165.3, "taker_buy_quote": 12.49668}, {"ts": 1768317900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14100.3, "quote_volume": 1067.28871, "trades": 5, "taker_buy_volume": 14100.3, "taker_buy_quote": 1067.28871}, {"ts": 1768317960000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 1213.3, "quote_volume": 91.85092, "trades": 3, "taker_buy_volume": 1147.2, "taker_buy_quote": 86.85376}, {"ts": 1768318020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2458.6, "quote_volume": 186.02608, "trades": 4, "taker_buy_volume": 319.2, "taker_buy_quote": 24.16344}, {"ts": 1768318080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1176.7, "quote_volume": 89.07619, "trades": 2, "taker_buy_volume": 136.7, "taker_buy_quote": 10.34819}, {"ts": 1768318140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 23258.0, "quote_volume": 1758.3048, "trades": 6, "taker_buy_volume": 13298.9, "taker_buy_quote": 1005.39684}, {"ts": 1768318200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1238.7, "quote_volume": 93.89346, "trades": 3, "taker_buy_volume": 1238.7, "taker_buy_quote": 93.89346}, {"ts": 1768318260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318380000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5678.5, "quote_volume": 431.67, "trades": 6, "taker_buy_volume": 2080.0, "taker_buy_quote": 158.184}, {"ts": 1768318440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2277.2, "quote_volume": 173.52264, "trades": 3, "taker_buy_volume": 2080.0, "taker_buy_quote": 158.496}, {"ts": 1768318500000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3722.6, "quote_volume": 283.64222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1237.7, "quote_volume": 94.54051, "trades": 2, "taker_buy_volume": 1237.7, "taker_buy_quote": 94.54051}, {"ts": 1768318620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2276.9, "quote_volume": 173.95516, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.456}, {"ts": 1768318680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 65.4, "quote_volume": 4.99656, "trades": 1, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1768318740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 70.0, "quote_volume": 5.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319280000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 16482.8, "quote_volume": 1257.91237, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3856.9, "quote_volume": 294.66716, "trades": 4, "taker_buy_volume": 3856.9, "taker_buy_quote": 294.66716}, {"ts": 1768319400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319460000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5985.1, "quote_volume": 456.76713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1858.0, "quote_volume": 141.8694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1171.9, "quote_volume": 89.65035, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.56}, {"ts": 1768319700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.1, "quote_volume": 15.04087, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 15.04087}, {"ts": 1768319760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3139.0, "quote_volume": 240.7069, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.768}, {"ts": 1768319820000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3947.5, "quote_volume": 302.54936, "trades": 7, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1768319880000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 2440.1, "quote_volume": 187.30237, "trades": 7, "taker_buy_volume": 2051.4, "taker_buy_quote": 157.50838}, {"ts": 1768319940000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4344.8, "quote_volume": 333.55907, "trades": 12, "taker_buy_volume": 2670.0, "taker_buy_quote": 205.056}, {"ts": 1768320000000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3168.3, "quote_volume": 243.32688, "trades": 9, "taker_buy_volume": 3168.3, "taker_buy_quote": 243.32688}, {"ts": 1768320060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 94.0, "quote_volume": 7.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320120000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 11551.4, "quote_volume": 885.49491, "trades": 16, "taker_buy_volume": 2588.4, "taker_buy_quote": 198.53028}, {"ts": 1768320180000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2010.3, "quote_volume": 154.37147, "trades": 5, "taker_buy_volume": 2010.3, "taker_buy_quote": 154.37147}, {"ts": 1768320240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1419.8, "quote_volume": 108.89866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1480.7, "quote_volume": 113.56969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.7, "quote_volume": 15.01019, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1768320420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 294.1, "quote_volume": 22.58688, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 22.58688}, {"ts": 1768320480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8986.3, "quote_volume": 688.74623, "trades": 8, "taker_buy_volume": 2720.7, "taker_buy_quote": 208.67769}, {"ts": 1768320540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1768320660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 75.0, "quote_volume": 5.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320900000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2158.7, "quote_volume": 165.38807, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1768320960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 597.6, "quote_volume": 45.89568, "trades": 2, "taker_buy_volume": 597.6, "taker_buy_quote": 45.89568}, {"ts": 1768321260000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2535.0, "quote_volume": 194.94103, "trades": 5, "taker_buy_volume": 2335.0, "taker_buy_quote": 179.5615}, {"ts": 1768321320000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1785.3, "quote_volume": 137.23457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321440000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1614.0, "quote_volume": 123.97473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321560000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10664.3, "quote_volume": 819.92917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321620000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15215.7, "quote_volume": 1167.16773, "trades": 16, "taker_buy_volume": 5218.1, "taker_buy_quote": 400.22827}, {"ts": 1768321680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 76.3, "quote_volume": 5.84458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1235.8, "quote_volume": 94.78586, "trades": 2, "taker_buy_volume": 1235.8, "taker_buy_quote": 94.78586}, {"ts": 1768321860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 135.1, "quote_volume": 10.36217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1444.4, "quote_volume": 110.95078, "trades": 3, "taker_buy_volume": 1444.4, "taker_buy_quote": 110.95078}, {"ts": 1768321980000, "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": 1768322040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 831.4, "quote_volume": 63.93466, "trades": 1, "taker_buy_volume": 831.4, "taker_buy_quote": 63.93466}, {"ts": 1768322100000, "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": 1768322160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1040.0, "quote_volume": 80.08, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.08}, {"ts": 1768322220000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 52237.5, "quote_volume": 4039.86261, "trades": 37, "taker_buy_volume": 45500.0, "taker_buy_quote": 3519.75414}, {"ts": 1768322280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2926.8, "quote_volume": 225.65628, "trades": 5, "taker_buy_volume": 684.9, "taker_buy_quote": 52.80579}, {"ts": 1768322340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2534.4, "quote_volume": 195.01885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3373.0, "quote_volume": 259.3837, "trades": 4, "taker_buy_volume": 3373.0, "taker_buy_quote": 259.3837}, {"ts": 1768322460000, "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": 1768322520000, "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": 1768322580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 66.4, "quote_volume": 5.12608, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 5.12608}, {"ts": 1768322640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 310.7, "quote_volume": 23.95497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 195.0, "quote_volume": 15.054, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.054}, {"ts": 1768322760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 571.7, "quote_volume": 44.19241, "trades": 3, "taker_buy_volume": 442.2, "taker_buy_quote": 34.18206}, {"ts": 1768322820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 194.0, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322880000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 6691.1, "quote_volume": 517.22584, "trades": 9, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768322940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768323360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7677.5, "quote_volume": 592.703, "trades": 5, "taker_buy_volume": 316.8, "taker_buy_quote": 24.45696}, {"ts": 1768323600000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 300.4, "quote_volume": 23.20148, "trades": 2, "taker_buy_volume": 300.4, "taker_buy_quote": 23.20148}, {"ts": 1768323660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1306.9, "quote_volume": 100.76199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1141.0, "quote_volume": 87.9711, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.184}, {"ts": 1768324020000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 2494.4, "quote_volume": 192.65109, "trades": 5, "taker_buy_volume": 2281.5, "taker_buy_quote": 176.2365}, {"ts": 1768324080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 616.5, "quote_volume": 47.5775, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 19.9948}, {"ts": 1768324140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324200000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4240.8, "quote_volume": 327.13726, "trades": 6, "taker_buy_volume": 4240.8, "taker_buy_quote": 327.13726}, {"ts": 1768324260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1234.8, "quote_volume": 95.20308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324680000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1612.3, "quote_volume": 124.00051, "trades": 2, "taker_buy_volume": 1465.9, "taker_buy_quote": 112.72771}, {"ts": 1768324740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1040.0, "quote_volume": 80.184, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.184}, {"ts": 1768324920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7855.0, "quote_volume": 605.13305, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 17703.1, "quote_volume": 1364.69979, "trades": 12, "taker_buy_volume": 13085.9, "taker_buy_quote": 1008.92289}, {"ts": 1768325100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325280000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 22732.5, "quote_volume": 1750.88412, "trades": 9, "taker_buy_volume": 4816.2, "taker_buy_quote": 371.32902}, {"ts": 1768325340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 195.0, "quote_volume": 15.054, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.054}, {"ts": 1768325400000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4997.5, "quote_volume": 385.5792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4480.8, "quote_volume": 345.0216, "trades": 7, "taker_buy_volume": 394.0, "taker_buy_quote": 30.338}, {"ts": 1768325520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1237.0, "quote_volume": 95.2687, "trades": 2, "taker_buy_volume": 1237.0, "taker_buy_quote": 95.2687}, {"ts": 1768325640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 360.4, "quote_volume": 27.7705, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.1887}, {"ts": 1768325760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 91.2, "quote_volume": 7.03152, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 7.03152}, {"ts": 1768325820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1402.4, "quote_volume": 107.9848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 77.9, "quote_volume": 5.9983, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 5.9983}, {"ts": 1768326000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1040.0, "quote_volume": 79.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326120000, "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": 1768326180000, "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": 1768326240000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 262.5, "quote_volume": 20.17302, "trades": 2, "taker_buy_volume": 130.2, "taker_buy_quote": 10.01238}, {"ts": 1768326300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1040.0, "quote_volume": 79.976, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.976}, {"ts": 1768326360000, "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": 1768326420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8914.0, "quote_volume": 685.4866, "trades": 2, "taker_buy_volume": 8914.0, "taker_buy_quote": 685.4866}, {"ts": 1768326480000, "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": 1768326540000, "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": 1768326600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1040.0, "quote_volume": 79.976, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.976}, {"ts": 1768326660000, "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": 1768326720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1040.0, "quote_volume": 79.976, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.976}, {"ts": 1768326780000, "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": 1768326840000, "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": 1768326900000, "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": 1768326960000, "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": 1768327020000, "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": 1768327080000, "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": 1768327140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 76.3, "quote_volume": 5.86747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "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": 1768327260000, "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": 1768327320000, "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": 1768327380000, "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": 1768327440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3476.3, "quote_volume": 268.02273, "trades": 4, "taker_buy_volume": 3476.3, "taker_buy_quote": 268.02273}, {"ts": 1768327500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328040000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5309.5, "quote_volume": 409.61495, "trades": 6, "taker_buy_volume": 5050.0, "taker_buy_quote": 389.6075}, {"ts": 1768328100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2877.9, "quote_volume": 222.29371, "trades": 3, "taker_buy_volume": 1392.9, "taker_buy_quote": 107.65171}, {"ts": 1768328280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1938.7, "quote_volume": 149.66764, "trades": 3, "taker_buy_volume": 1938.7, "taker_buy_quote": 149.66764}, {"ts": 1768328400000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 673.6, "quote_volume": 51.94147, "trades": 2, "taker_buy_volume": 69.1, "taker_buy_quote": 5.33452}, {"ts": 1768328460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 229.5, "quote_volume": 17.7174, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 17.7174}, {"ts": 1768328580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2309.9, "quote_volume": 178.09329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 342.5, "quote_volume": 26.38726, "trades": 2, "taker_buy_volume": 147.6, "taker_buy_quote": 11.37996}, {"ts": 1768328940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 146.9, "quote_volume": 11.3113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329180000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 1456.1, "quote_volume": 112.12176, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 4.98066}, {"ts": 1768329240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1233.9, "quote_volume": 95.01678, "trades": 3, "taker_buy_volume": 1104.8, "taker_buy_quote": 85.07608}, {"ts": 1768329720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6690.0, "quote_volume": 514.565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329780000, "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": 1768329840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 174.5, "quote_volume": 13.4365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330200000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2087.0, "quote_volume": 160.57685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8983.4, "quote_volume": 691.7218, "trades": 3, "taker_buy_volume": 675.4, "taker_buy_quote": 52.0058}, {"ts": 1768330320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1040.0, "quote_volume": 80.08, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.08}, {"ts": 1768330620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 383.3, "quote_volume": 29.5141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1141.2, "quote_volume": 87.8724, "trades": 2, "taker_buy_volume": 1039.1, "taker_buy_quote": 80.0107}, {"ts": 1768330800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6586.6, "quote_volume": 508.26795, "trades": 10, "taker_buy_volume": 6490.9, "taker_buy_quote": 500.88948}, {"ts": 1768330860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2563.7, "quote_volume": 197.91764, "trades": 2, "taker_buy_volume": 2563.7, "taker_buy_quote": 197.91764}, {"ts": 1768330920000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 812.0, "quote_volume": 62.54348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 65.3, "quote_volume": 5.03463, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 5.03463}, {"ts": 1768331160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 133.2, "quote_volume": 10.26972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 92.0, "quote_volume": 7.1024, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 7.1024}, {"ts": 1768331520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 103.6, "quote_volume": 7.99792, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 7.99792}, {"ts": 1768331580000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1234.6, "quote_volume": 95.08366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 77.9, "quote_volume": 6.01388, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 6.01388}, {"ts": 1768332060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 64.8, "quote_volume": 4.99608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 84.4, "quote_volume": 6.51568, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 6.51568}, {"ts": 1768332180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 110.6, "quote_volume": 8.53832, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 8.53832}, {"ts": 1768332420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 947.7, "quote_volume": 73.16244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.5, "quote_volume": 15.03485, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 15.03485}, {"ts": 1768332840000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 21866.0, "quote_volume": 1695.48698, "trades": 18, "taker_buy_volume": 19993.1, "taker_buy_quote": 1550.50512}, {"ts": 1768332900000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2824.3, "quote_volume": 218.62022, "trades": 5, "taker_buy_volume": 1480.3, "taker_buy_quote": 114.57522}, {"ts": 1768332960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1040.0, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "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": 1768333080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 79.5, "quote_volume": 6.16125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333140000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2081.2, "quote_volume": 161.501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "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": 1768333260000, "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": 1768333320000, "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": 1768333380000, "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": 1768333440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3017.1, "quote_volume": 234.10566, "trades": 4, "taker_buy_volume": 2804.1, "taker_buy_quote": 217.59816}, {"ts": 1768333500000, "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": 1768333560000, "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": 1768333620000, "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": 1768333680000, "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": 1768333740000, "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": 1768333800000, "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": 1768333860000, "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": 1768333920000, "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": 1768333980000, "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": 1768334040000, "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": 1768334100000, "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": 1768334160000, "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": 1768334220000, "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": 1768334280000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 3975.0, "quote_volume": 308.04123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2183.4, "quote_volume": 168.97654, "trades": 5, "taker_buy_volume": 131.4, "taker_buy_quote": 10.17036}, {"ts": 1768334400000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1156.9, "quote_volume": 89.55575, "trades": 2, "taker_buy_volume": 1156.9, "taker_buy_quote": 89.55575}, {"ts": 1768334460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2080.0, "quote_volume": 161.2, "trades": 2, "taker_buy_volume": 2080.0, "taker_buy_quote": 161.2}, {"ts": 1768334520000, "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": 1768334580000, "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": 1768334640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 768.2, "quote_volume": 59.68914, "trades": 2, "taker_buy_volume": 768.2, "taker_buy_quote": 59.68914}, {"ts": 1768334700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 86.2, "quote_volume": 6.68912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 303.0, "quote_volume": 23.5128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 91.6, "quote_volume": 7.10816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334880000, "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": 1768334940000, "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": 1768335000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2242.8, "quote_volume": 174.04128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335060000, "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": 1768335120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 319.7, "quote_volume": 24.84069, "trades": 2, "taker_buy_volume": 319.7, "taker_buy_quote": 24.84069}, {"ts": 1768335180000, "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": 1768335240000, "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": 1768335300000, "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": 1768335360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1065.2, "quote_volume": 82.65952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335420000, "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": 1768335480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6213.3, "quote_volume": 481.53075, "trades": 6, "taker_buy_volume": 1473.8, "taker_buy_quote": 114.2195}, {"ts": 1768335540000, "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": 1768335600000, "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": 1768335660000, "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": 1768335720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 567.6, "quote_volume": 43.989, "trades": 1, "taker_buy_volume": 567.6, "taker_buy_quote": 43.989}, {"ts": 1768335780000, "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": 1768335840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1040.0, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.6}, {"ts": 1768335900000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1543.0, "quote_volume": 119.5322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336260000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2587.0, "quote_volume": 199.73581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 387.0, "quote_volume": 29.8764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336380000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4110.1, "quote_volume": 316.98604, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.184}, {"ts": 1768336440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1040.0, "quote_volume": 80.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1299.5, "quote_volume": 100.19145, "trades": 2, "taker_buy_volume": 1299.5, "taker_buy_quote": 100.19145}, {"ts": 1768336860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2220.1, "quote_volume": 171.1557, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 80.184}, {"ts": 1768337100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5185.9, "quote_volume": 400.35148, "trades": 8, "taker_buy_volume": 4151.1, "taker_buy_quote": 320.46492}, {"ts": 1768337160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3685.1, "quote_volume": 285.20727, "trades": 10, "taker_buy_volume": 1653.0, "taker_buy_quote": 127.92273}, {"ts": 1768337400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337460000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 14173.6, "quote_volume": 1098.4954, "trades": 10, "taker_buy_volume": 3979.0, "taker_buy_quote": 308.4139}, {"ts": 1768337520000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 14945.0, "quote_volume": 1157.14865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6662.4, "quote_volume": 515.00352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768337700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.2, "quote_volume": 15.01166, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 15.01166}, {"ts": 1768337880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2466.4, "quote_volume": 190.65272, "trades": 5, "taker_buy_volume": 2235.2, "taker_buy_quote": 172.78096}, {"ts": 1768338000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6943.0, "quote_volume": 536.6939, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768338120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 144.9, "quote_volume": 11.20866, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 6.10686}, {"ts": 1768338780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1731.0, "quote_volume": 133.64602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1980.1, "quote_volume": 153.06173, "trades": 3, "taker_buy_volume": 1980.1, "taker_buy_quote": 153.06173}, {"ts": 1768339020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 348.8, "quote_volume": 26.96224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3191.3, "quote_volume": 246.96549, "trades": 6, "taker_buy_volume": 1546.1, "taker_buy_quote": 119.66814}, {"ts": 1768339140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1234.1, "quote_volume": 95.39593, "trades": 2, "taker_buy_volume": 1234.1, "taker_buy_quote": 95.39593}, {"ts": 1768339260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 7803.0, "quote_volume": 605.1227, "trades": 8, "taker_buy_volume": 7803.0, "taker_buy_quote": 605.1227}, {"ts": 1768339380000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 10489.1, "quote_volume": 815.4773, "trades": 12, "taker_buy_volume": 9156.7, "taker_buy_quote": 711.94982}, {"ts": 1768339440000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 3147.2, "quote_volume": 244.32077, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "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": 1768339560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 70.0, "quote_volume": 5.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1110.9, "quote_volume": 86.09475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339680000, "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": 1768339740000, "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": 1768339800000, "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": 1768339860000, "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": 1768339920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 925.1, "quote_volume": 71.60274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1993.9, "quote_volume": 154.32786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 411.9, "quote_volume": 31.88106, "trades": 1, "taker_buy_volume": 411.9, "taker_buy_quote": 31.88106}, {"ts": 1768340220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 106.2, "quote_volume": 8.20926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3428.0, "quote_volume": 264.78442, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 446.2, "quote_volume": 34.44664, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.99996}, {"ts": 1768340820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 91.5, "quote_volume": 7.0638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2160.0, "quote_volume": 166.752, "trades": 2, "taker_buy_volume": 2160.0, "taker_buy_quote": 166.752}, {"ts": 1768341240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 177.8, "quote_volume": 13.72616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7509.2, "quote_volume": 580.87773, "trades": 8, "taker_buy_volume": 7509.2, "taker_buy_quote": 580.87773}, {"ts": 1768341660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1478.7, "quote_volume": 114.45138, "trades": 1, "taker_buy_volume": 1478.7, "taker_buy_quote": 114.45138}, {"ts": 1768342020000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2426.0, "quote_volume": 188.1536, "trades": 4, "taker_buy_volume": 2232.7, "taker_buy_quote": 173.15352}, {"ts": 1768342080000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 14815.7, "quote_volume": 1151.39031, "trades": 11, "taker_buy_volume": 12711.5, "taker_buy_quote": 987.70287}, {"ts": 1768342140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2273.2, "quote_volume": 177.08228, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 81.016}, {"ts": 1768342200000, "open": 0.0781, "high": 0.079, "low": 0.0781, "close": 0.0787, "volume": 228764.0, "quote_volume": 17989.90818, "trades": 185, "taker_buy_volume": 137233.0, "taker_buy_quote": 10799.2716}, {"ts": 1768342260000, "open": 0.0788, "high": 0.0789, "low": 0.0781, "close": 0.0781, "volume": 64116.9, "quote_volume": 5031.74711, "trades": 59, "taker_buy_volume": 24668.7, "taker_buy_quote": 1943.67909}, {"ts": 1768342320000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 15306.7, "quote_volume": 1194.52578, "trades": 14, "taker_buy_volume": 11146.7, "taker_buy_quote": 869.83778}, {"ts": 1768342380000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 15410.6, "quote_volume": 1200.82098, "trades": 10, "taker_buy_volume": 4240.0, "taker_buy_quote": 330.79128}, {"ts": 1768342440000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2375.2, "quote_volume": 185.70792, "trades": 6, "taker_buy_volume": 2306.2, "taker_buy_quote": 180.31212}, {"ts": 1768342500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1132.0, "quote_volume": 88.4092, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 7.1852}, {"ts": 1768342560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5134.1, "quote_volume": 400.05039, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 81.016}, {"ts": 1768342620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2080.0, "quote_volume": 162.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342680000, "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": 1768342740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3425.0, "quote_volume": 268.15828, "trades": 8, "taker_buy_volume": 3233.0, "taker_buy_quote": 253.12468}, {"ts": 1768342800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 450.7, "quote_volume": 35.24474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 21817.9, "quote_volume": 1706.41228, "trades": 8, "taker_buy_volume": 21817.9, "taker_buy_quote": 1706.41228}, {"ts": 1768342920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 386.2, "quote_volume": 30.20084, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1708}, {"ts": 1768342980000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 868.0, "quote_volume": 67.84922, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 30.36122}, {"ts": 1768343040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1406.0, "quote_volume": 110.0898, "trades": 5, "taker_buy_volume": 1406.0, "taker_buy_quote": 110.0898}, {"ts": 1768343100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 194.0, "quote_volume": 15.1902, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1902}, {"ts": 1768343160000, "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": 1768343220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1264.9, "quote_volume": 99.12566, "trades": 4, "taker_buy_volume": 1264.9, "taker_buy_quote": 99.12566}, {"ts": 1768343280000, "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": 1768343340000, "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": 1768343400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 985.0, "quote_volume": 77.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343460000, "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": 1768343520000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 8744.2, "quote_volume": 686.42996, "trades": 6, "taker_buy_volume": 102.6, "taker_buy_quote": 8.06436}, {"ts": 1768343580000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 77261.0, "quote_volume": 6053.31903, "trades": 37, "taker_buy_volume": 3552.6, "taker_buy_quote": 278.65431}, {"ts": 1768343640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4577.3, "quote_volume": 359.77578, "trades": 4, "taker_buy_volume": 937.4, "taker_buy_quote": 73.67964}, {"ts": 1768343700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 101.2, "quote_volume": 7.93408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 382.6, "quote_volume": 29.99584, "trades": 1, "taker_buy_volume": 382.6, "taker_buy_quote": 29.99584}, {"ts": 1768343820000, "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": 1768343880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2340.7, "quote_volume": 183.74495, "trades": 2, "taker_buy_volume": 2340.7, "taker_buy_quote": 183.74495}, {"ts": 1768343940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 382.3, "quote_volume": 30.01055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344000000, "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": 1768344060000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 8968.1, "quote_volume": 705.78189, "trades": 8, "taker_buy_volume": 1057.2, "taker_buy_quote": 83.20164}, {"ts": 1768344120000, "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": 1768344180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2776.4, "quote_volume": 217.9474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 13080.7, "quote_volume": 1026.83495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "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": 1768344360000, "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": 1768344420000, "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": 1768344480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 153.8, "quote_volume": 12.0733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344540000, "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": 1768344600000, "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": 1768344660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 149.0, "quote_volume": 11.6816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 14506.5, "quote_volume": 1140.2109, "trades": 6, "taker_buy_volume": 11177.5, "taker_buy_quote": 878.5515}, {"ts": 1768344780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6876.0, "quote_volume": 540.4536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4062.7, "quote_volume": 319.32822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2096.0, "quote_volume": 164.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.0784, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 48609.2, "quote_volume": 3804.7649, "trades": 25, "taker_buy_volume": 5011.9, "taker_buy_quote": 391.46046}, {"ts": 1768345020000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.078, "volume": 62517.8, "quote_volume": 4885.44458, "trades": 40, "taker_buy_volume": 1891.9, "taker_buy_quote": 147.5682}, {"ts": 1768345080000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 15493.7, "quote_volume": 1207.95665, "trades": 6, "taker_buy_volume": 1250.4, "taker_buy_quote": 97.78128}, {"ts": 1768345140000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 37002.5, "quote_volume": 2890.08108, "trades": 17, "taker_buy_volume": 15045.1, "taker_buy_quote": 1175.85126}, {"ts": 1768345200000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 16336.5, "quote_volume": 1274.71608, "trades": 10, "taker_buy_volume": 16336.5, "taker_buy_quote": 1274.71608}, {"ts": 1768345260000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 19483.4, "quote_volume": 1528.43575, "trades": 16, "taker_buy_volume": 15835.8, "taker_buy_quote": 1242.46391}, {"ts": 1768345320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 192.1, "quote_volume": 15.04143, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 15.04143}, {"ts": 1768345380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2417.2, "quote_volume": 189.50848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345440000, "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": 1768345500000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 18335.0, "quote_volume": 1434.05667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.4, "quote_volume": 30.02022, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 30.02022}, {"ts": 1768345620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 892.1, "quote_volume": 69.76222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345680000, "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": 1768345740000, "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": 1768345800000, "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": 1768345860000, "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": 1768345920000, "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": 1768345980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1221.9, "quote_volume": 95.55258, "trades": 2, "taker_buy_volume": 1221.9, "taker_buy_quote": 95.55258}, {"ts": 1768346040000, "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": 1768346100000, "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": 1768346160000, "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": 1768346220000, "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": 1768346280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1758.6, "quote_volume": 137.34666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346340000, "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": 1768346400000, "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": 1768346460000, "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": 1768346520000, "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": 1768346580000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6574.6, "quote_volume": 513.61515, "trades": 8, "taker_buy_volume": 3903.9, "taker_buy_quote": 305.03348}, {"ts": 1768346640000, "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": 1768346700000, "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": 1768346760000, "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": 1768346820000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1916.4, "quote_volume": 149.3962, "trades": 7, "taker_buy_volume": 128.3, "taker_buy_quote": 10.0074}, {"ts": 1768346880000, "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": 1768346940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 143.0, "quote_volume": 11.1397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347000000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 33295.6, "quote_volume": 2593.72064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 195.0, "quote_volume": 15.171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347240000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1720.1, "quote_volume": 133.70778, "trades": 3, "taker_buy_volume": 625.1, "taker_buy_quote": 48.63278}, {"ts": 1768347300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8755.3, "quote_volume": 679.41128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3263.9, "quote_volume": 252.95225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "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": 1768347480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 718.5, "quote_volume": 55.54005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 221.3, "quote_volume": 17.10649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10577.0, "quote_volume": 819.40796, "trades": 10, "taker_buy_volume": 10577.0, "taker_buy_quote": 819.40796}, {"ts": 1768347660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1030.0, "quote_volume": 79.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347720000, "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": 1768347780000, "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": 1768347840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 124.5, "quote_volume": 9.6363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1030.0, "quote_volume": 79.722, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.722}, {"ts": 1768348080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4993.4, "quote_volume": 386.22239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 90.8, "quote_volume": 7.02792, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 7.02792}, {"ts": 1768348200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 686.4, "quote_volume": 53.12736, "trades": 1, "taker_buy_volume": 686.4, "taker_buy_quote": 53.12736}, {"ts": 1768348380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1862.1, "quote_volume": 143.94033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768348560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348680000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 5162.5, "quote_volume": 400.24525, "trades": 5, "taker_buy_volume": 3132.5, "taker_buy_quote": 242.91725}, {"ts": 1768348740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 537.7, "quote_volume": 41.67175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348800000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9662.8, "quote_volume": 750.7804, "trades": 8, "taker_buy_volume": 631.5, "taker_buy_quote": 49.06755}, {"ts": 1768348860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 18389.7, "quote_volume": 1430.75766, "trades": 9, "taker_buy_volume": 18389.7, "taker_buy_quote": 1430.75766}, {"ts": 1768348920000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 512.8, "quote_volume": 39.91034, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 11.2955}, {"ts": 1768348980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1678.0, "quote_volume": 130.5484, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 115.533}, {"ts": 1768349040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 82.2, "quote_volume": 6.39516, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 6.39516}, {"ts": 1768349280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1333.7, "quote_volume": 103.76186, "trades": 3, "taker_buy_volume": 1140.7, "taker_buy_quote": 88.74646}, {"ts": 1768349340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349400000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4101.1, "quote_volume": 318.79707, "trades": 6, "taker_buy_volume": 1223.0, "taker_buy_quote": 95.1494}, {"ts": 1768349460000, "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": 1768349520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1223.1, "quote_volume": 95.03487, "trades": 3, "taker_buy_volume": 1223.1, "taker_buy_quote": 95.03487}, {"ts": 1768349580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1223.3, "quote_volume": 95.05041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349640000, "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": 1768349700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1418.3, "quote_volume": 110.22141, "trades": 3, "taker_buy_volume": 1418.3, "taker_buy_quote": 110.22141}, {"ts": 1768349760000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1031.7, "quote_volume": 80.07925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349820000, "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": 1768349880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1977.3, "quote_volume": 153.24075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349940000, "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": 1768350000000, "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": 1768350060000, "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": 1768350120000, "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": 1768350180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 372.1, "quote_volume": 28.83775, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 28.83775}, {"ts": 1768350240000, "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": 1768350300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2282.4, "quote_volume": 176.886, "trades": 3, "taker_buy_volume": 2282.4, "taker_buy_quote": 176.886}, {"ts": 1768350360000, "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": 1768350420000, "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": 1768350480000, "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": 1768350540000, "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": 1768350600000, "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": 1768350660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 72.9, "quote_volume": 5.64975, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 5.64975}, {"ts": 1768350720000, "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": 1768350780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1030.0, "quote_volume": 79.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350840000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1065.3, "quote_volume": 82.50602, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 40.145}, {"ts": 1768350900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 104.1, "quote_volume": 8.04693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1030.0, "quote_volume": 79.722, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.722}, {"ts": 1768351140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 443.0, "quote_volume": 34.31029, "trades": 2, "taker_buy_volume": 220.9, "taker_buy_quote": 17.11975}, {"ts": 1768351200000, "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": 1768351260000, "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": 1768351320000, "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": 1768351380000, "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": 1768351440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 167.0, "quote_volume": 12.9258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6737.0, "quote_volume": 522.1175, "trades": 10, "taker_buy_volume": 6737.0, "taker_buy_quote": 522.1175}, {"ts": 1768351920000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 58524.1, "quote_volume": 4537.70495, "trades": 21, "taker_buy_volume": 58302.5, "taker_buy_quote": 4520.55311}, {"ts": 1768351980000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 11735.4, "quote_volume": 911.80923, "trades": 15, "taker_buy_volume": 10853.0, "taker_buy_quote": 843.42323}, {"ts": 1768352040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4202.3, "quote_volume": 326.51871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 143.6, "quote_volume": 11.15772, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 11.15772}, {"ts": 1768352160000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7817.6, "quote_volume": 607.70819, "trades": 11, "taker_buy_volume": 7817.6, "taker_buy_quote": 607.70819}, {"ts": 1768352220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352280000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 7042.6, "quote_volume": 548.63489, "trades": 3, "taker_buy_volume": 7042.6, "taker_buy_quote": 548.63489}, {"ts": 1768352340000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 905.2, "quote_volume": 70.55363, "trades": 3, "taker_buy_volume": 385.5, "taker_buy_quote": 30.069}, {"ts": 1768352400000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 24685.5, "quote_volume": 1925.572, "trades": 8, "taker_buy_volume": 21024.5, "taker_buy_quote": 1639.911}, {"ts": 1768352460000, "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": 1768352520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 320.7, "quote_volume": 25.04667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352580000, "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": 1768352640000, "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": 1768352700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.5, "quote_volume": 15.0535, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 15.0535}, {"ts": 1768352760000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 8882.7, "quote_volume": 695.51539, "trades": 9, "taker_buy_volume": 8498.9, "taker_buy_quote": 665.46387}, {"ts": 1768352820000, "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": 1768352880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2251.8, "quote_volume": 176.54112, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.752}, {"ts": 1768352940000, "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": 1768353000000, "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": 1768353060000, "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": 1768353120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3941.0, "quote_volume": 308.87084, "trades": 5, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.752}, {"ts": 1768353180000, "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": 1768353240000, "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": 1768353300000, "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": 1768353360000, "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": 1768353420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 220.1, "quote_volume": 17.23383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2805.1, "quote_volume": 219.77474, "trades": 5, "taker_buy_volume": 1354.1, "taker_buy_quote": 106.16144}, {"ts": 1768353540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 153.5, "quote_volume": 12.01905, "trades": 1, "taker_buy_volume": 153.5, "taker_buy_quote": 12.01905}, {"ts": 1768353600000, "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": 1768353660000, "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": 1768353720000, "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": 1768353780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 383.2, "quote_volume": 30.00456, "trades": 1, "taker_buy_volume": 383.2, "taker_buy_quote": 30.00456}, {"ts": 1768353840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 592.4, "quote_volume": 46.38492, "trades": 2, "taker_buy_volume": 592.4, "taker_buy_quote": 46.38492}, {"ts": 1768353900000, "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": 1768353960000, "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": 1768354020000, "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": 1768354080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4801.8, "quote_volume": 375.98094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "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": 1768354200000, "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": 1768354260000, "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": 1768354320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1381.8, "quote_volume": 108.19494, "trades": 3, "taker_buy_volume": 1381.8, "taker_buy_quote": 108.19494}, {"ts": 1768354380000, "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": 1768354440000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1105.8, "quote_volume": 86.52931, "trades": 3, "taker_buy_volume": 557.5, "taker_buy_quote": 43.65225}, {"ts": 1768354500000, "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": 1768354560000, "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": 1768354620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 191.9, "quote_volume": 15.00658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354680000, "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": 1768354740000, "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": 1768354800000, "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": 1768354860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 30000.0, "quote_volume": 2340.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354920000, "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": 1768354980000, "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": 1768355040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 23497.7, "quote_volume": 1835.17037, "trades": 11, "taker_buy_volume": 23281.2, "taker_buy_quote": 1818.26172}, {"ts": 1768355100000, "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": 1768355160000, "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": 1768355220000, "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": 1768355280000, "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": 1768355340000, "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": 1768355400000, "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": 1768355460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 436.0, "quote_volume": 34.02974, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 16.97894}, {"ts": 1768355520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 91.0, "quote_volume": 7.1071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355580000, "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": 1768355640000, "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": 1768355700000, "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": 1768355760000, "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": 1768355820000, "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": 1768355880000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7192.0, "quote_volume": 561.166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355940000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2202.9, "quote_volume": 172.0322, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768356000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 216.4, "quote_volume": 16.8792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356060000, "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": 1768356120000, "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": 1768356180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1969.6, "quote_volume": 153.6288, "trades": 2, "taker_buy_volume": 1025.6, "taker_buy_quote": 79.9968}, {"ts": 1768356240000, "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": 1768356300000, "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": 1768356360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1030.0, "quote_volume": 80.34, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.34}, {"ts": 1768356420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 19067.4, "quote_volume": 1489.16394, "trades": 8, "taker_buy_volume": 19067.4, "taker_buy_quote": 1489.16394}, {"ts": 1768356480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 100.0, "quote_volume": 7.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "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": 1768356600000, "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": 1768356660000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 16322.8, "quote_volume": 1278.81293, "trades": 8, "taker_buy_volume": 16322.8, "taker_buy_quote": 1278.81293}, {"ts": 1768356720000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4376.8, "quote_volume": 342.72265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 175.2, "quote_volume": 13.70064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1295.1, "quote_volume": 101.40633, "trades": 3, "taker_buy_volume": 1221.7, "taker_buy_quote": 95.65911}, {"ts": 1768356900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 166.6, "quote_volume": 13.04478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356960000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 460.0, "quote_volume": 36.03716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357020000, "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": 1768357080000, "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": 1768357140000, "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": 1768357200000, "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": 1768357260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 109.0, "quote_volume": 8.5347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1260.7, "quote_volume": 98.71281, "trades": 3, "taker_buy_volume": 1260.7, "taker_buy_quote": 98.71281}, {"ts": 1768357380000, "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": 1768357440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2648.6, "quote_volume": 207.38538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "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": 1768357560000, "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": 1768357620000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 64659.6, "quote_volume": 5049.23396, "trades": 30, "taker_buy_volume": 8470.2, "taker_buy_quote": 660.6756}, {"ts": 1768357680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 80.0, "quote_volume": 6.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357740000, "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": 1768357800000, "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": 1768357860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2621.6, "quote_volume": 204.4848, "trades": 2, "taker_buy_volume": 2621.6, "taker_buy_quote": 204.4848}, {"ts": 1768357920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.0, "quote_volume": 14.9952, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.9952}, {"ts": 1768357980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2054.4, "quote_volume": 160.44864, "trades": 5, "taker_buy_volume": 2054.4, "taker_buy_quote": 160.44864}, {"ts": 1768358040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 529.1, "quote_volume": 41.37562, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 41.37562}, {"ts": 1768358100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 546.4, "quote_volume": 42.67384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358160000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 433.0, "quote_volume": 33.83889, "trades": 2, "taker_buy_volume": 215.9, "taker_buy_quote": 16.88338}, {"ts": 1768358220000, "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": 1768358280000, "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": 1768358340000, "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": 1768358400000, "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": 1768358460000, "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": 1768358520000, "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": 1768358580000, "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": 1768358640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 188.1, "quote_volume": 14.69061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358700000, "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": 1768358760000, "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": 1768358820000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 32756.2, "quote_volume": 2564.16357, "trades": 16, "taker_buy_volume": 32756.2, "taker_buy_quote": 2564.16357}, {"ts": 1768358880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1398.7, "quote_volume": 109.51821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358940000, "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": 1768359000000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 15370.1, "quote_volume": 1202.02617, "trades": 12, "taker_buy_volume": 1475.8, "taker_buy_quote": 115.39372}, {"ts": 1768359060000, "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": 1768359120000, "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": 1768359180000, "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": 1768359240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 463.7, "quote_volume": 36.21497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768359360000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1152.6, "quote_volume": 90.01312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 916.4, "quote_volume": 71.57084, "trades": 1, "taker_buy_volume": 916.4, "taker_buy_quote": 71.57084}, {"ts": 1768359480000, "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": 1768359540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 133.1, "quote_volume": 10.39511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 536.5, "quote_volume": 41.92665, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 20.332}, {"ts": 1768359660000, "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": 1768359720000, "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": 1768359780000, "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": 1768359840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768359900000, "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": 1768359960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1414.0, "quote_volume": 110.5748, "trades": 3, "taker_buy_volume": 1221.9, "taker_buy_quote": 95.55258}, {"ts": 1768360020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1222.1, "quote_volume": 95.56822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360080000, "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": 1768360140000, "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": 1768360200000, "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": 1768360260000, "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": 1768360320000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 430.0, "quote_volume": 33.60444, "trades": 2, "taker_buy_volume": 214.4, "taker_buy_quote": 16.76608}, {"ts": 1768360380000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 458.2, "quote_volume": 35.78542, "trades": 1, "taker_buy_volume": 458.2, "taker_buy_quote": 35.78542}, {"ts": 1768360440000, "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": 1768360500000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1100.0, "quote_volume": 85.903, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768360560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 114.4, "quote_volume": 8.93464, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 8.93464}, {"ts": 1768360620000, "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": 1768360680000, "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": 1768360740000, "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": 1768360800000, "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": 1768360860000, "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": 1768360920000, "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": 1768360980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 452.4, "quote_volume": 35.37768, "trades": 1, "taker_buy_volume": 452.4, "taker_buy_quote": 35.37768}, {"ts": 1768361040000, "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": 1768361100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 425.1, "quote_volume": 33.22151, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 16.5784}, {"ts": 1768361160000, "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": 1768361220000, "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": 1768361280000, "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": 1768361340000, "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": 1768361400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 384.2, "quote_volume": 30.00602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361460000, "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": 1768361520000, "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": 1768361580000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 9389.7, "quote_volume": 732.3575, "trades": 8, "taker_buy_volume": 6483.7, "taker_buy_quote": 505.7286}, {"ts": 1768361640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1842.1, "quote_volume": 143.92152, "trades": 3, "taker_buy_volume": 1842.1, "taker_buy_quote": 143.92152}, {"ts": 1768361700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 545.3, "quote_volume": 42.58793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361760000, "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": 1768361820000, "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": 1768361880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5399.8, "quote_volume": 422.26436, "trades": 5, "taker_buy_volume": 5399.8, "taker_buy_quote": 422.26436}, {"ts": 1768361940000, "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": 1768362000000, "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": 1768362060000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2512.6, "quote_volume": 196.29742, "trades": 7, "taker_buy_volume": 127.9, "taker_buy_quote": 10.00178}, {"ts": 1768362120000, "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": 1768362180000, "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": 1768362240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 178.7, "quote_volume": 13.95647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4870.1, "quote_volume": 380.35481, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1228.6, "quote_volume": 95.95366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 106.0, "quote_volume": 8.2786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362480000, "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": 1768362540000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 17098.3, "quote_volume": 1335.04693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362600000, "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": 1768362660000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 848.2, "quote_volume": 66.26492, "trades": 3, "taker_buy_volume": 848.2, "taker_buy_quote": 66.26492}, {"ts": 1768362720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2127.7, "quote_volume": 166.17337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362780000, "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": 1768362840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768362900000, "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": 1768362960000, "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": 1768363020000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0785, "volume": 48345.1, "quote_volume": 3798.50148, "trades": 30, "taker_buy_volume": 45975.4, "taker_buy_quote": 3612.48003}, {"ts": 1768363080000, "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": 1768363140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 73.0, "quote_volume": 5.7232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363200000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 10959.7, "quote_volume": 857.33503, "trades": 12, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1768363260000, "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": 1768363320000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 13789.3, "quote_volume": 1081.06195, "trades": 7, "taker_buy_volume": 2576.4, "taker_buy_quote": 201.98976}, {"ts": 1768363380000, "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": 1768363440000, "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": 1768363500000, "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": 1768363560000, "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": 1768363620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7421.5, "quote_volume": 580.3613, "trades": 5, "taker_buy_volume": 91.3, "taker_buy_quote": 7.13966}, {"ts": 1768363680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 184.0, "quote_volume": 14.37679, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 4.99698}, {"ts": 1768363740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.6, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 15.00354}, {"ts": 1768363800000, "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": 1768363860000, "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": 1768363920000, "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": 1768363980000, "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": 1768364040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 78.0, "quote_volume": 6.0762, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 6.0762}, {"ts": 1768364100000, "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": 1768364160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1071.5, "quote_volume": 83.46985, "trades": 2, "taker_buy_volume": 1071.5, "taker_buy_quote": 83.46985}, {"ts": 1768364220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1112.0, "quote_volume": 86.736, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 6.396}, {"ts": 1768364280000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1631.0, "quote_volume": 127.2781, "trades": 2, "taker_buy_volume": 1631.0, "taker_buy_quote": 127.2781}, {"ts": 1768364340000, "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": 1768364400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 499.6, "quote_volume": 39.01876, "trades": 2, "taker_buy_volume": 499.6, "taker_buy_quote": 39.01876}, {"ts": 1768364460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 633.7, "quote_volume": 49.4286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364520000, "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": 1768364580000, "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": 1768364640000, "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": 1768364700000, "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": 1768364760000, "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": 1768364820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2363.2, "quote_volume": 184.56592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364880000, "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": 1768364940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 576.1, "quote_volume": 44.99341, "trades": 1, "taker_buy_volume": 576.1, "taker_buy_quote": 44.99341}, {"ts": 1768365060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6973.9, "quote_volume": 544.66159, "trades": 3, "taker_buy_volume": 1225.4, "taker_buy_quote": 95.70374}, {"ts": 1768365120000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 146.1, "quote_volume": 11.40381, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 6.25581}, {"ts": 1768365180000, "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": 1768365240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 549.5, "quote_volume": 42.91595, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 42.91595}, {"ts": 1768365300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 545.7, "quote_volume": 42.61917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "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": 1768365420000, "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": 1768365480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 210.6, "quote_volume": 16.44786, "trades": 1, "taker_buy_volume": 210.6, "taker_buy_quote": 16.44786}, {"ts": 1768365540000, "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": 1768365600000, "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": 1768365660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 756.3, "quote_volume": 58.9914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 141.1, "quote_volume": 11.0058, "trades": 1, "taker_buy_volume": 141.1, "taker_buy_quote": 11.0058}, {"ts": 1768365780000, "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": 1768365840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3024.9, "quote_volume": 235.9422, "trades": 5, "taker_buy_volume": 1994.9, "taker_buy_quote": 155.6022}, {"ts": 1768365900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 176.6, "quote_volume": 13.75714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "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": 1768366020000, "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": 1768366080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 488.2, "quote_volume": 38.12842, "trades": 1, "taker_buy_volume": 488.2, "taker_buy_quote": 38.12842}, {"ts": 1768366140000, "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": 1768366200000, "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": 1768366260000, "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": 1768366320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 352.0, "quote_volume": 27.3856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4429.3, "quote_volume": 344.59954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 21778.5, "quote_volume": 1692.18945, "trades": 11, "taker_buy_volume": 7331.4, "taker_buy_quote": 569.64978}, {"ts": 1768366800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 894.1, "quote_volume": 69.47157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "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": 1768366920000, "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": 1768366980000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4394.4, "quote_volume": 341.30379, "trades": 6, "taker_buy_volume": 894.9, "taker_buy_quote": 69.44424}, {"ts": 1768367040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 66.0, "quote_volume": 5.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367100000, "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": 1768367160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 411.9, "quote_volume": 32.00463, "trades": 1, "taker_buy_volume": 411.9, "taker_buy_quote": 32.00463}, {"ts": 1768367220000, "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": 1768367280000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 167.8, "quote_volume": 13.02771, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 4.99611}, {"ts": 1768367340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1037.5, "quote_volume": 80.51, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367400000, "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": 1768367460000, "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": 1768367520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1288.6, "quote_volume": 99.99536, "trades": 2, "taker_buy_volume": 1288.6, "taker_buy_quote": 99.99536}, {"ts": 1768367580000, "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": 1768367640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 564.7, "quote_volume": 43.82072, "trades": 2, "taker_buy_volume": 564.7, "taker_buy_quote": 43.82072}, {"ts": 1768367700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 561.3, "quote_volume": 43.50075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4119.0, "quote_volume": 319.6344, "trades": 3, "taker_buy_volume": 4119.0, "taker_buy_quote": 319.6344}, {"ts": 1768367820000, "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": 1768367880000, "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": 1768367940000, "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": 1768368000000, "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": 1768368060000, "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": 1768368120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768368180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3285.7, "quote_volume": 254.62225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368240000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10762.6, "quote_volume": 832.20795, "trades": 14, "taker_buy_volume": 5463.7, "taker_buy_quote": 422.34401}, {"ts": 1768368300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1769.0, "quote_volume": 136.9206, "trades": 1, "taker_buy_volume": 1769.0, "taker_buy_quote": 136.9206}, {"ts": 1768368360000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1085.0, "quote_volume": 84.00996, "trades": 3, "taker_buy_volume": 309.6, "taker_buy_quote": 23.994}, {"ts": 1768368420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2852.7, "quote_volume": 221.08425, "trades": 4, "taker_buy_volume": 2786.7, "taker_buy_quote": 215.96925}, {"ts": 1768368480000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 378.0, "quote_volume": 29.3088, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 10.7088}, {"ts": 1768368540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 486.4, "quote_volume": 37.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368600000, "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": 1768368660000, "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": 1768368720000, "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": 1768368780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 386.8, "quote_volume": 30.01568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6192.7, "quote_volume": 480.25852, "trades": 11, "taker_buy_volume": 2888.7, "taker_buy_quote": 224.16312}, {"ts": 1768368900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3921.9, "quote_volume": 304.33944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368960000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3913.1, "quote_volume": 303.90619, "trades": 5, "taker_buy_volume": 3913.1, "taker_buy_quote": 303.90619}, {"ts": 1768369020000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1287.0, "quote_volume": 99.8455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.01941}, {"ts": 1768369140000, "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": 1768369200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 386.2, "quote_volume": 29.96912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 43501.2, "quote_volume": 3370.44807, "trades": 26, "taker_buy_volume": 8327.2, "taker_buy_quote": 646.19072}, {"ts": 1768369320000, "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": 1768369380000, "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": 1768369440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 172.9, "quote_volume": 13.41704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 15252.0, "quote_volume": 1186.31709, "trades": 7, "taker_buy_volume": 15252.0, "taker_buy_quote": 1186.31709}, {"ts": 1768369560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1424.0, "quote_volume": 110.6448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 413.0, "quote_volume": 32.1314, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 32.1314}, {"ts": 1768369680000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 794.6, "quote_volume": 61.88005, "trades": 2, "taker_buy_volume": 794.6, "taker_buy_quote": 61.88005}, {"ts": 1768369740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 160.5, "quote_volume": 12.50295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "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": 1768369860000, "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": 1768369920000, "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": 1768369980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1322.5, "quote_volume": 103.155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370040000, "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": 1768370100000, "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": 1768370160000, "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": 1768370220000, "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": 1768370280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 64.1, "quote_volume": 4.99339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "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": 1768370400000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 9705.6, "quote_volume": 755.89195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370460000, "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": 1768370520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 66.5, "quote_volume": 5.16705, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 5.16705}, {"ts": 1768370580000, "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": 1768370640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1156.6, "quote_volume": 89.86782, "trades": 2, "taker_buy_volume": 1156.6, "taker_buy_quote": 89.86782}, {"ts": 1768370700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1889.5, "quote_volume": 146.7282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 590.0, "quote_volume": 45.784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3755.9, "quote_volume": 291.40774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 141.0, "quote_volume": 10.9275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 270.0, "quote_volume": 20.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371000000, "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": 1768371060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1922.0, "quote_volume": 149.1472, "trades": 2, "taker_buy_volume": 1922.0, "taker_buy_quote": 149.1472}, {"ts": 1768371120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.3, "quote_volume": 6.00621, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 6.00621}, {"ts": 1768371180000, "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": 1768371240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 118.0, "quote_volume": 9.1568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "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": 1768371360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 79.8, "quote_volume": 6.19248, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 6.19248}, {"ts": 1768371420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 72.0, "quote_volume": 5.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10654.4, "quote_volume": 825.5244, "trades": 12, "taker_buy_volume": 2515.0, "taker_buy_quote": 194.9125}, {"ts": 1768371540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1485.0, "quote_volume": 114.939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 241.1, "quote_volume": 18.63703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371660000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 486.5, "quote_volume": 37.61378, "trades": 4, "taker_buy_volume": 73.3, "taker_buy_quote": 5.67342}, {"ts": 1768371720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 312.9, "quote_volume": 24.18717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 395.0, "quote_volume": 30.5335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 369.8, "quote_volume": 28.58554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 193.2, "quote_volume": 14.93436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6174.0, "quote_volume": 477.06832, "trades": 9, "taker_buy_volume": 1617.7, "taker_buy_quote": 125.04821}, {"ts": 1768372020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1593.9, "quote_volume": 123.17258, "trades": 6, "taker_buy_volume": 1169.0, "taker_buy_quote": 90.3637}, {"ts": 1768372080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4537.6, "quote_volume": 350.30272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372140000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 7956.7, "quote_volume": 613.71001, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 559.7, "quote_volume": 43.12155, "trades": 4, "taker_buy_volume": 246.5, "taker_buy_quote": 19.00515}, {"ts": 1768372260000, "open": 0.077, "high": 0.077, "low": 0.0764, "close": 0.0767, "volume": 58866.2, "quote_volume": 4512.78723, "trades": 43, "taker_buy_volume": 9684.3, "taker_buy_quote": 741.7093}, {"ts": 1768372320000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1340.8, "quote_volume": 102.82785, "trades": 5, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1768372380000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1554.2, "quote_volume": 119.1879, "trades": 5, "taker_buy_volume": 1225.7, "taker_buy_quote": 94.01119}, {"ts": 1768372440000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2300.4, "quote_volume": 176.49395, "trades": 6, "taker_buy_volume": 532.7, "taker_buy_quote": 40.91136}, {"ts": 1768372500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2646.5, "quote_volume": 202.98655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372560000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 705.4, "quote_volume": 54.06974, "trades": 6, "taker_buy_volume": 361.0, "taker_buy_quote": 27.6887}, {"ts": 1768372620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 380.2, "quote_volume": 29.12332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372680000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 2482.9, "quote_volume": 190.46673, "trades": 12, "taker_buy_volume": 1727.9, "taker_buy_quote": 132.61032}, {"ts": 1768372740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 992.9, "quote_volume": 76.24053, "trades": 9, "taker_buy_volume": 851.0, "taker_buy_quote": 65.3568}, {"ts": 1768372800000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13264.7, "quote_volume": 1016.31889, "trades": 10, "taker_buy_volume": 207.9, "taker_buy_quote": 15.94593}, {"ts": 1768372860000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3998.1, "quote_volume": 306.76277, "trades": 10, "taker_buy_volume": 3705.2, "taker_buy_quote": 284.29734}, {"ts": 1768372920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 349.3, "quote_volume": 26.79131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372980000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 1722.3, "quote_volume": 132.29867, "trades": 6, "taker_buy_volume": 1373.0, "taker_buy_quote": 105.48388}, {"ts": 1768373040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 423.1, "quote_volume": 32.49408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373100000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 1690.4, "quote_volume": 130.03036, "trades": 6, "taker_buy_volume": 1301.0, "taker_buy_quote": 100.1095}, {"ts": 1768373160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 309.1, "quote_volume": 23.76979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1600.4, "quote_volume": 123.08113, "trades": 9, "taker_buy_volume": 1133.7, "taker_buy_quote": 87.1919}, {"ts": 1768373280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 405.7, "quote_volume": 31.16664, "trades": 4, "taker_buy_volume": 88.8, "taker_buy_quote": 6.82872}, {"ts": 1768373340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 236.3, "quote_volume": 18.14784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373400000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 2385.0, "quote_volume": 183.20202, "trades": 12, "taker_buy_volume": 1145.8, "taker_buy_quote": 88.0544}, {"ts": 1768373460000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 320.1, "quote_volume": 24.59338, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 7.4593}, {"ts": 1768373520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 527.8, "quote_volume": 40.53504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 218.7, "quote_volume": 16.79616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373640000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2027.4, "quote_volume": 155.75462, "trades": 10, "taker_buy_volume": 1728.4, "taker_buy_quote": 132.79142}, {"ts": 1768373700000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 794.0, "quote_volume": 61.0328, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 41.2184}, {"ts": 1768373760000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1054.5, "quote_volume": 81.16155, "trades": 6, "taker_buy_volume": 705.0, "taker_buy_quote": 54.285}, {"ts": 1768373820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 726.9, "quote_volume": 55.9713, "trades": 4, "taker_buy_volume": 261.0, "taker_buy_quote": 20.097}, {"ts": 1768373880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 218.5, "quote_volume": 16.8245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 16239.6, "quote_volume": 1252.30546, "trades": 5, "taker_buy_volume": 16239.6, "taker_buy_quote": 1252.30546}, {"ts": 1768374000000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 2389.0, "quote_volume": 184.5326, "trades": 4, "taker_buy_volume": 2316.0, "taker_buy_quote": 178.9043}, {"ts": 1768374060000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1949.5, "quote_volume": 150.54605, "trades": 5, "taker_buy_volume": 1755.0, "taker_buy_quote": 135.53065}, {"ts": 1768374120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1224.5, "quote_volume": 94.5314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1419.0, "quote_volume": 109.5468, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 15.0154}, {"ts": 1768374300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374420000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 274.2, "quote_volume": 21.17621, "trades": 2, "taker_buy_volume": 274.2, "taker_buy_quote": 21.17621}, {"ts": 1768374480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2449.2, "quote_volume": 188.95577, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374540000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 262.9, "quote_volume": 20.2365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374600000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7035.6, "quote_volume": 540.75387, "trades": 9, "taker_buy_volume": 93.8, "taker_buy_quote": 7.21322}, {"ts": 1768374660000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5038.0, "quote_volume": 386.91535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374720000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 8714.3, "quote_volume": 668.80595, "trades": 9, "taker_buy_volume": 1676.4, "taker_buy_quote": 128.74752}, {"ts": 1768374780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374900000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 10082.7, "quote_volume": 773.23099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1225.7, "quote_volume": 94.01119, "trades": 2, "taker_buy_volume": 1225.7, "taker_buy_quote": 94.01119}, {"ts": 1768375020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 170.4, "quote_volume": 13.06968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375080000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1303.9, "quote_volume": 100.01695, "trades": 3, "taker_buy_volume": 1303.9, "taker_buy_quote": 100.01695}, {"ts": 1768375140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 174.5, "quote_volume": 13.3941, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 7.6416}, {"ts": 1768375200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1677.3, "quote_volume": 128.81664, "trades": 2, "taker_buy_volume": 1677.3, "taker_buy_quote": 128.81664}, {"ts": 1768375260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 390.9, "quote_volume": 30.02112, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 15.00672}, {"ts": 1768375320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 654.6, "quote_volume": 50.27328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.4, "quote_volume": 15.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 276.7, "quote_volume": 21.22289, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 6.2127}, {"ts": 1768375620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 899.9, "quote_volume": 69.02233, "trades": 1, "taker_buy_volume": 899.9, "taker_buy_quote": 69.02233}, {"ts": 1768375740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 325.8, "quote_volume": 24.98886, "trades": 3, "taker_buy_volume": 325.8, "taker_buy_quote": 24.98886}, {"ts": 1768376040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 99.4, "quote_volume": 7.62398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376220000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2878.0, "quote_volume": 221.15012, "trades": 5, "taker_buy_volume": 2878.0, "taker_buy_quote": 221.15012}, {"ts": 1768376280000, "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": 1768376340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8437.3, "quote_volume": 647.98464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3014.3, "quote_volume": 231.19681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1399.3, "quote_volume": 107.32631, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 94.00352}, {"ts": 1768376700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.8, "quote_volume": 15.03744, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.03744}, {"ts": 1768376760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2150.2, "quote_volume": 165.35038, "trades": 2, "taker_buy_volume": 2150.2, "taker_buy_quote": 165.35038}, {"ts": 1768376880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3978.5, "quote_volume": 305.94665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376940000, "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": 1768377000000, "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": 1768377060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 311.5, "quote_volume": 23.9232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4691.9, "quote_volume": 359.39954, "trades": 2, "taker_buy_volume": 795.9, "taker_buy_quote": 60.96594}, {"ts": 1768377360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1174.3, "quote_volume": 89.95138, "trades": 2, "taker_buy_volume": 1174.3, "taker_buy_quote": 89.95138}, {"ts": 1768377480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8697.8, "quote_volume": 665.49017, "trades": 11, "taker_buy_volume": 2169.1, "taker_buy_quote": 166.04462}, {"ts": 1768377540000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2805.4, "quote_volume": 214.85514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6712.0, "quote_volume": 514.1392, "trades": 13, "taker_buy_volume": 5682.0, "taker_buy_quote": 435.2412}, {"ts": 1768377660000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3541.0, "quote_volume": 271.10943, "trades": 6, "taker_buy_volume": 3541.0, "taker_buy_quote": 271.10943}, {"ts": 1768377720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377780000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14367.5, "quote_volume": 1098.17692, "trades": 16, "taker_buy_volume": 6368.0, "taker_buy_quote": 486.84715}, {"ts": 1768377840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2891.2, "quote_volume": 220.88768, "trades": 3, "taker_buy_volume": 2891.2, "taker_buy_quote": 220.88768}, {"ts": 1768377900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 950.0, "quote_volume": 72.77, "trades": 1, "taker_buy_volume": 950.0, "taker_buy_quote": 72.77}, {"ts": 1768377960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 166.4, "quote_volume": 12.74624, "trades": 1, "taker_buy_volume": 166.4, "taker_buy_quote": 12.74624}, {"ts": 1768378020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 52.8, "quote_volume": 4.04448, "trades": 1, "taker_buy_volume": 52.8, "taker_buy_quote": 4.04448}, {"ts": 1768378080000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1047.8, "quote_volume": 80.45141, "trades": 3, "taker_buy_volume": 1047.8, "taker_buy_quote": 80.45141}, {"ts": 1768378140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1225.8, "quote_volume": 94.14144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.4, "quote_volume": 15.00672, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 15.00672}, {"ts": 1768378260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 911.6, "quote_volume": 70.01088, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 15.00672}, {"ts": 1768378380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 11083.2, "quote_volume": 853.7265, "trades": 9, "taker_buy_volume": 11083.2, "taker_buy_quote": 853.7265}, {"ts": 1768378500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1225.3, "quote_volume": 94.3481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3954.7, "quote_volume": 304.5119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 105.2, "quote_volume": 8.11092, "trades": 1, "taker_buy_volume": 105.2, "taker_buy_quote": 8.11092}, {"ts": 1768378920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.7, "quote_volume": 9.99987, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1768378980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1030.0, "quote_volume": 79.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2667.2, "quote_volume": 205.3744, "trades": 3, "taker_buy_volume": 1637.2, "taker_buy_quote": 126.0644}, {"ts": 1768379700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 197.0, "quote_volume": 15.169, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 15.169}, {"ts": 1768379820000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4283.0, "quote_volume": 330.1163, "trades": 3, "taker_buy_volume": 4283.0, "taker_buy_quote": 330.1163}, {"ts": 1768379880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 87.9, "quote_volume": 6.75951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "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": 1768380000000, "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": 1768380060000, "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": 1768380120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 823.4, "quote_volume": 63.31946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380180000, "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": 1768380240000, "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": 1768380300000, "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": 1768380360000, "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": 1768380420000, "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": 1768380480000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3288.4, "quote_volume": 252.46042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1899.8, "quote_volume": 145.90464, "trades": 3, "taker_buy_volume": 1899.8, "taker_buy_quote": 145.90464}, {"ts": 1768381020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 690.0, "quote_volume": 52.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4491.7, "quote_volume": 344.96256, "trades": 4, "taker_buy_volume": 241.4, "taker_buy_quote": 18.53952}, {"ts": 1768381200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1523.3, "quote_volume": 116.98944, "trades": 3, "taker_buy_volume": 1523.3, "taker_buy_quote": 116.98944}, {"ts": 1768381260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3416.6, "quote_volume": 262.39488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 981.2, "quote_volume": 75.35616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1225.4, "quote_volume": 94.11072, "trades": 2, "taker_buy_volume": 1225.4, "taker_buy_quote": 94.11072}, {"ts": 1768381560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1225.3, "quote_volume": 94.22557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2814.6, "quote_volume": 216.16128, "trades": 4, "taker_buy_volume": 1730.4, "taker_buy_quote": 132.89472}, {"ts": 1768381680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 186.3, "quote_volume": 14.3451, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 14.3451}, {"ts": 1768382040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382100000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7580.9, "quote_volume": 583.50999, "trades": 12, "taker_buy_volume": 4357.8, "taker_buy_quote": 335.5506}, {"ts": 1768382160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 226.2, "quote_volume": 17.4174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382520000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2962.2, "quote_volume": 227.99918, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.31}, {"ts": 1768382580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 20255.9, "quote_volume": 1563.75548, "trades": 9, "taker_buy_volume": 20255.9, "taker_buy_quote": 1563.75548}, {"ts": 1768382820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.5, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1224.4, "quote_volume": 94.52368, "trades": 2, "taker_buy_volume": 1224.4, "taker_buy_quote": 94.52368}, {"ts": 1768383060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 680.2, "quote_volume": 52.57946, "trades": 2, "taker_buy_volume": 680.2, "taker_buy_quote": 52.57946}, {"ts": 1768383300000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 858.0, "quote_volume": 66.32565, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 66.32565}, {"ts": 1768383360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2903.4, "quote_volume": 224.43282, "trades": 4, "taker_buy_volume": 2709.1, "taker_buy_quote": 209.41343}, {"ts": 1768383540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.7, "quote_volume": 20.02338, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 20.02338}, {"ts": 1768383780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1944.2, "quote_volume": 150.48108, "trades": 2, "taker_buy_volume": 1944.2, "taker_buy_quote": 150.48108}, {"ts": 1768383840000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3830.0, "quote_volume": 296.24064, "trades": 10, "taker_buy_volume": 786.4, "taker_buy_quote": 60.86736}, {"ts": 1768383900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383960000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7511.1, "quote_volume": 581.14813, "trades": 13, "taker_buy_volume": 2886.0, "taker_buy_quote": 223.3764}, {"ts": 1768384020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4369.6, "quote_volume": 338.19579, "trades": 8, "taker_buy_volume": 4257.1, "taker_buy_quote": 329.49954}, {"ts": 1768384080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 388.0, "quote_volume": 30.07, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 30.07}, {"ts": 1768384140000, "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": 1768384200000, "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": 1768384260000, "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": 1768384320000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 13404.1, "quote_volume": 1039.95216, "trades": 7, "taker_buy_volume": 1471.0, "taker_buy_quote": 114.0466}, {"ts": 1768384380000, "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": 1768384440000, "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": 1768384500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 172.0, "quote_volume": 13.3472, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 13.3472}, {"ts": 1768384560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 73.0, "quote_volume": 5.6648, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.6648}, {"ts": 1768384620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1452.9, "quote_volume": 112.89033, "trades": 1, "taker_buy_volume": 1452.9, "taker_buy_quote": 112.89033}, {"ts": 1768384680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1029.9, "quote_volume": 79.92024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 507.6, "quote_volume": 39.44052, "trades": 5, "taker_buy_volume": 507.6, "taker_buy_quote": 39.44052}, {"ts": 1768384800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2186.2, "quote_volume": 169.86774, "trades": 5, "taker_buy_volume": 1156.2, "taker_buy_quote": 89.83674}, {"ts": 1768384860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2575.0, "quote_volume": 200.0775, "trades": 3, "taker_buy_volume": 2575.0, "taker_buy_quote": 200.0775}, {"ts": 1768384920000, "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": 1768384980000, "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": 1768385040000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1597.8, "quote_volume": 123.96992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "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": 1768385160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1030.0, "quote_volume": 79.722, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.722}, {"ts": 1768385220000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0775, "volume": 153442.9, "quote_volume": 11954.74425, "trades": 50, "taker_buy_volume": 136008.7, "taker_buy_quote": 10600.50855}, {"ts": 1768385280000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 9792.7, "quote_volume": 761.58666, "trades": 25, "taker_buy_volume": 5986.8, "taker_buy_quote": 465.59886}, {"ts": 1768385340000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 2152.2, "quote_volume": 167.41806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4527.0, "quote_volume": 351.87022, "trades": 6, "taker_buy_volume": 4527.0, "taker_buy_quote": 351.87022}, {"ts": 1768385460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2713.1, "quote_volume": 211.07918, "trades": 5, "taker_buy_volume": 102.3, "taker_buy_quote": 7.95894}, {"ts": 1768385520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1615.9, "quote_volume": 125.71702, "trades": 3, "taker_buy_volume": 1615.9, "taker_buy_quote": 125.71702}, {"ts": 1768385580000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 12097.6, "quote_volume": 943.63208, "trades": 14, "taker_buy_volume": 8256.4, "taker_buy_quote": 643.8962}, {"ts": 1768385640000, "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": 1768385700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 851.0, "quote_volume": 66.378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 355.0, "quote_volume": 27.69, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385820000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 11742.6, "quote_volume": 915.85477, "trades": 9, "taker_buy_volume": 9783.3, "taker_buy_quote": 763.1359}, {"ts": 1768385880000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10314.5, "quote_volume": 806.3804, "trades": 13, "taker_buy_volume": 1597.2, "taker_buy_quote": 124.79804}, {"ts": 1768385940000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 15637.6, "quote_volume": 1220.50298, "trades": 14, "taker_buy_volume": 10099.7, "taker_buy_quote": 788.20958}, {"ts": 1768386000000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 93544.7, "quote_volume": 7287.75474, "trades": 55, "taker_buy_volume": 30358.7, "taker_buy_quote": 2365.84605}, {"ts": 1768386060000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 4395.1, "quote_volume": 342.66599, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 971.5, "quote_volume": 75.75591, "trades": 3, "taker_buy_volume": 760.6, "taker_buy_quote": 59.3268}, {"ts": 1768386180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 70426.7, "quote_volume": 5484.88243, "trades": 22, "taker_buy_volume": 4575.0, "taker_buy_quote": 356.3925}, {"ts": 1768386240000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 31654.6, "quote_volume": 2467.51365, "trades": 20, "taker_buy_volume": 11175.4, "taker_buy_quote": 871.93247}, {"ts": 1768386300000, "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": 1768386360000, "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": 1768386420000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5003.4, "quote_volume": 390.04196, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 19.968}, {"ts": 1768386480000, "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": 1768386540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 349.5, "quote_volume": 27.261, "trades": 1, "taker_buy_volume": 349.5, "taker_buy_quote": 27.261}, {"ts": 1768386600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2060.0, "quote_volume": 160.68, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.34}, {"ts": 1768386660000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1141.6, "quote_volume": 89.02364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386720000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 80888.7, "quote_volume": 6300.34872, "trades": 63, "taker_buy_volume": 22960.8, "taker_buy_quote": 1789.48175}, {"ts": 1768386780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 31922.1, "quote_volume": 2486.73159, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386840000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0779, "volume": 133097.1, "quote_volume": 10366.14631, "trades": 69, "taker_buy_volume": 15918.6, "taker_buy_quote": 1239.84945}, {"ts": 1768386900000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 29259.0, "quote_volume": 2273.14301, "trades": 30, "taker_buy_volume": 8373.4, "taker_buy_quote": 650.78176}, {"ts": 1768386960000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 27033.1, "quote_volume": 2100.92832, "trades": 36, "taker_buy_volume": 16552.9, "taker_buy_quote": 1286.59364}, {"ts": 1768387020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1355.0, "quote_volume": 105.419, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 25.285}, {"ts": 1768387080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387200000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6706.0, "quote_volume": 523.6356, "trades": 5, "taker_buy_volume": 6706.0, "taker_buy_quote": 523.6356}, {"ts": 1768387260000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 10314.1, "quote_volume": 803.65601, "trades": 7, "taker_buy_volume": 128.0, "taker_buy_quote": 9.9968}, {"ts": 1768387320000, "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": 1768387380000, "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": 1768387440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 230.7, "quote_volume": 17.94846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 641.7, "quote_volume": 49.98843, "trades": 1, "taker_buy_volume": 641.7, "taker_buy_quote": 49.98843}, {"ts": 1768387680000, "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": 1768387740000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 493.6, "quote_volume": 38.42669, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 19.17119}, {"ts": 1768387800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 240.0, "quote_volume": 18.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2242.6, "quote_volume": 174.60264, "trades": 3, "taker_buy_volume": 1283.6, "taker_buy_quote": 99.99244}, {"ts": 1768387920000, "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": 1768387980000, "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": 1768388040000, "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": 1768388100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 421.0, "quote_volume": 32.7959, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 32.7959}, {"ts": 1768388160000, "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": 1768388220000, "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": 1768388280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 85.6, "quote_volume": 6.65968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 227.6, "quote_volume": 17.68452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "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": 1768388460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.0, "quote_volume": 5.2836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 899.0, "quote_volume": 69.8523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3179.6, "quote_volume": 247.02212, "trades": 7, "taker_buy_volume": 2710.0, "taker_buy_quote": 210.567}, {"ts": 1768388640000, "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": 1768388700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3014.0, "quote_volume": 233.8864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 803.6, "quote_volume": 62.35936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388820000, "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": 1768388880000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2670.3, "quote_volume": 207.31851, "trades": 6, "taker_buy_volume": 1032.3, "taker_buy_quote": 80.20971}, {"ts": 1768388940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1260.0, "quote_volume": 97.776, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 97.776}, {"ts": 1768389000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3240.0, "quote_volume": 251.424, "trades": 4, "taker_buy_volume": 2660.0, "taker_buy_quote": 206.416}, {"ts": 1768389060000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2544.0, "quote_volume": 197.2853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389120000, "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": 1768389180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1353.0, "quote_volume": 104.9928, "trades": 2, "taker_buy_volume": 1353.0, "taker_buy_quote": 104.9928}, {"ts": 1768389240000, "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": 1768389300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3007.8, "quote_volume": 233.39203, "trades": 10, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768389360000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1807.8, "quote_volume": 140.11618, "trades": 6, "taker_buy_volume": 116.8, "taker_buy_quote": 9.06368}, {"ts": 1768389420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1627.2, "quote_volume": 126.108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 258.0, "quote_volume": 20.0208, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 20.0208}, {"ts": 1768389540000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 18710.1, "quote_volume": 1450.19996, "trades": 34, "taker_buy_volume": 9168.1, "taker_buy_quote": 710.84276}, {"ts": 1768389600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 387.7, "quote_volume": 30.04675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389660000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1486.0, "quote_volume": 115.2942, "trades": 3, "taker_buy_volume": 1292.0, "taker_buy_quote": 100.2592}, {"ts": 1768389720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5367.0, "quote_volume": 416.3781, "trades": 6, "taker_buy_volume": 2515.0, "taker_buy_quote": 195.164}, {"ts": 1768389780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1381.0, "quote_volume": 107.1656, "trades": 2, "taker_buy_volume": 1381.0, "taker_buy_quote": 107.1656}, {"ts": 1768389840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4465.3, "quote_volume": 346.89141, "trades": 8, "taker_buy_volume": 2811.3, "taker_buy_quote": 218.43801}, {"ts": 1768389900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.0, "quote_volume": 5.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389960000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 4038.1, "quote_volume": 314.5428, "trades": 4, "taker_buy_volume": 4038.1, "taker_buy_quote": 314.5428}, {"ts": 1768390020000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5435.3, "quote_volume": 424.34843, "trades": 6, "taker_buy_volume": 5435.3, "taker_buy_quote": 424.34843}, {"ts": 1768390080000, "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": 1768390140000, "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": 1768390200000, "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": 1768390260000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 41496.0, "quote_volume": 3231.30927, "trades": 24, "taker_buy_volume": 7784.3, "taker_buy_quote": 606.77214}, {"ts": 1768390320000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 9291.5, "quote_volume": 723.63296, "trades": 12, "taker_buy_volume": 1998.8, "taker_buy_quote": 155.9064}, {"ts": 1768390380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1030.0, "quote_volume": 80.34, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.34}, {"ts": 1768390440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 136.0, "quote_volume": 10.608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390500000, "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": 1768390560000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3697.7, "quote_volume": 288.56217, "trades": 6, "taker_buy_volume": 2445.7, "taker_buy_quote": 190.90617}, {"ts": 1768390620000, "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": 1768390680000, "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": 1768390740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1170.7, "quote_volume": 91.3146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 368.6, "quote_volume": 28.7508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "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": 1768390920000, "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": 1768390980000, "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": 1768391040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 187.7, "quote_volume": 14.62183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391100000, "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": 1768391160000, "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": 1768391220000, "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": 1768391280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1030.0, "quote_volume": 80.237, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768391340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 69.1, "quote_volume": 5.38289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1030.0, "quote_volume": 80.237, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768391460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 65.6, "quote_volume": 5.1168, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.1168}, {"ts": 1768391520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 183.8, "quote_volume": 14.3364, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 14.3364}, {"ts": 1768391580000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 12165.8, "quote_volume": 947.35882, "trades": 17, "taker_buy_volume": 4337.6, "taker_buy_quote": 338.0813}, {"ts": 1768391640000, "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": 1768391700000, "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": 1768391760000, "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": 1768391820000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 3287.8, "quote_volume": 255.86885, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391880000, "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": 1768391940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1911.2, "quote_volume": 148.88248, "trades": 3, "taker_buy_volume": 1689.2, "taker_buy_quote": 131.58868}, {"ts": 1768392000000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 382.8, "quote_volume": 29.8244, "trades": 4, "taker_buy_volume": 225.9, "taker_buy_quote": 17.61098}, {"ts": 1768392060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 646.1, "quote_volume": 50.33119, "trades": 1, "taker_buy_volume": 646.1, "taker_buy_quote": 50.33119}, {"ts": 1768392120000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2567.4, "quote_volume": 200.14983, "trades": 6, "taker_buy_volume": 1493.7, "taker_buy_quote": 116.5086}, {"ts": 1768392180000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 427.9, "quote_volume": 33.39448, "trades": 2, "taker_buy_volume": 427.9, "taker_buy_quote": 33.39448}, {"ts": 1768392240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2951.5, "quote_volume": 230.5687, "trades": 3, "taker_buy_volume": 192.5, "taker_buy_quote": 15.0535}, {"ts": 1768392300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 374.9, "quote_volume": 29.31718, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 15.03786}, {"ts": 1768392360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 223.7, "quote_volume": 17.49334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6760.9, "quote_volume": 528.70238, "trades": 8, "taker_buy_volume": 5061.9, "taker_buy_quote": 395.84058}, {"ts": 1768392480000, "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": 1768392540000, "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": 1768392600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.1, "quote_volume": 15.02222, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 15.02222}, {"ts": 1768392660000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 8079.4, "quote_volume": 632.53916, "trades": 14, "taker_buy_volume": 4493.0, "taker_buy_quote": 351.83118}, {"ts": 1768392720000, "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": 1768392780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 138.7, "quote_volume": 10.86021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392840000, "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": 1768392900000, "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": 1768392960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4052.0, "quote_volume": 317.6768, "trades": 8, "taker_buy_volume": 3807.0, "taker_buy_quote": 298.4688}, {"ts": 1768393020000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 267.0, "quote_volume": 20.92526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1030.0, "quote_volume": 80.752, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.752}, {"ts": 1768393140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7517.8, "quote_volume": 590.1473, "trades": 9, "taker_buy_volume": 4878.3, "taker_buy_quote": 382.94655}, {"ts": 1768393200000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 4137.9, "quote_volume": 324.30647, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393260000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 436.5, "quote_volume": 34.2009, "trades": 2, "taker_buy_volume": 229.5, "taker_buy_quote": 17.9928}, {"ts": 1768393320000, "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": 1768393380000, "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": 1768393440000, "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": 1768393500000, "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": 1768393560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1036.4, "quote_volume": 81.15012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "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": 1768393680000, "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": 1768393740000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 5497.9, "quote_volume": 430.98621, "trades": 7, "taker_buy_volume": 2836.6, "taker_buy_quote": 222.34029}, {"ts": 1768393800000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2360.1, "quote_volume": 185.051, "trades": 3, "taker_buy_volume": 2360.1, "taker_buy_quote": 185.051}, {"ts": 1768393860000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2165.4, "quote_volume": 169.88952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "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": 1768393980000, "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": 1768394040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 174.2, "quote_volume": 13.6747, "trades": 1, "taker_buy_volume": 174.2, "taker_buy_quote": 13.6747}, {"ts": 1768394100000, "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": 1768394160000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7422.7, "quote_volume": 581.31955, "trades": 15, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.649}, {"ts": 1768394220000, "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": 1768394280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2843.6, "quote_volume": 223.09202, "trades": 5, "taker_buy_volume": 2760.8, "taker_buy_quote": 216.6005}, {"ts": 1768394340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2030.0, "quote_volume": 159.558, "trades": 2, "taker_buy_volume": 2030.0, "taker_buy_quote": 159.558}, {"ts": 1768394400000, "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": 1768394460000, "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": 1768394520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1030.0, "quote_volume": 80.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "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": 1768394640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 63.6, "quote_volume": 4.9926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1030.0, "quote_volume": 80.855, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.855}, {"ts": 1768394760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 13647.0, "quote_volume": 1072.6542, "trades": 6, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.958}, {"ts": 1768394820000, "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": 1768394880000, "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": 1768394940000, "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": 1768395000000, "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": 1768395060000, "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": 1768395120000, "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": 1768395180000, "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": 1768395240000, "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": 1768395300000, "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": 1768395360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 140.2, "quote_volume": 11.0057, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 11.0057}, {"ts": 1768395420000, "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": 1768395480000, "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": 1768395540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 63.0, "quote_volume": 4.9455, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 4.9455}, {"ts": 1768395600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 514.3, "quote_volume": 40.37255, "trades": 3, "taker_buy_volume": 228.3, "taker_buy_quote": 17.92155}, {"ts": 1768395660000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2251.3, "quote_volume": 176.51682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395720000, "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": 1768395780000, "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": 1768395840000, "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": 1768395900000, "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": 1768395960000, "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": 1768396020000, "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": 1768396080000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 9139.2, "quote_volume": 718.61199, "trades": 11, "taker_buy_volume": 4627.3, "taker_buy_quote": 363.72489}, {"ts": 1768396140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 262.4, "quote_volume": 20.65088, "trades": 2, "taker_buy_volume": 262.4, "taker_buy_quote": 20.65088}, {"ts": 1768396200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 8353.2, "quote_volume": 656.92006, "trades": 12, "taker_buy_volume": 7385.9, "taker_buy_quote": 580.91583}, {"ts": 1768396320000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1423.7, "quote_volume": 111.91618, "trades": 6, "taker_buy_volume": 133.6, "taker_buy_quote": 10.51432}, {"ts": 1768396380000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1311.0, "quote_volume": 103.02069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 948.0, "quote_volume": 74.3705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 474.0, "quote_volume": 37.1616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "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": 1768396620000, "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": 1768396680000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 396.6, "quote_volume": 31.10743, "trades": 3, "taker_buy_volume": 321.6, "taker_buy_quote": 25.22743}, {"ts": 1768396740000, "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": 1768396800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 897.6, "quote_volume": 70.64112, "trades": 5, "taker_buy_volume": 575.3, "taker_buy_quote": 45.27611}, {"ts": 1768396860000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 4766.5, "quote_volume": 375.51691, "trades": 10, "taker_buy_volume": 2722.6, "taker_buy_quote": 214.55898}, {"ts": 1768396920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 93.0, "quote_volume": 7.3284, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 7.3284}, {"ts": 1768396980000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 18327.0, "quote_volume": 1440.68108, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397040000, "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": 1768397100000, "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": 1768397160000, "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": 1768397220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.2, "quote_volume": 15.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397280000, "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": 1768397340000, "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": 1768397400000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1284.0, "quote_volume": 100.83852, "trades": 3, "taker_buy_volume": 1284.0, "taker_buy_quote": 100.83852}, {"ts": 1768397460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1359.0, "quote_volume": 106.7144, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 106.7144}, {"ts": 1768397520000, "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": 1768397580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2617.8, "quote_volume": 205.4973, "trades": 2, "taker_buy_volume": 2617.8, "taker_buy_quote": 205.4973}, {"ts": 1768397640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 890.5, "quote_volume": 69.9933, "trades": 2, "taker_buy_volume": 890.5, "taker_buy_quote": 69.9933}, {"ts": 1768397700000, "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": 1768397760000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 161.7, "quote_volume": 12.68708, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 7.693}, {"ts": 1768397820000, "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": 1768397880000, "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": 1768397940000, "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": 1768398000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 452.4, "quote_volume": 35.42292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 261.3, "quote_volume": 20.45979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 340.8, "quote_volume": 26.69791, "trades": 3, "taker_buy_volume": 132.7, "taker_buy_quote": 10.40368}, {"ts": 1768398180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 214.9, "quote_volume": 16.82667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398240000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 379.6, "quote_volume": 29.74183, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 15.0136}, {"ts": 1768398300000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2064.3, "quote_volume": 161.71895, "trades": 6, "taker_buy_volume": 1872.6, "taker_buy_quote": 146.70884}, {"ts": 1768398360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 216.3, "quote_volume": 16.93629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1404.9, "quote_volume": 109.98535, "trades": 4, "taker_buy_volume": 1221.7, "taker_buy_quote": 95.65911}, {"ts": 1768398480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1968.4, "quote_volume": 153.78038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 342.8, "quote_volume": 26.77268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398600000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 196.3, "quote_volume": 15.32248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398660000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 969.3, "quote_volume": 75.58629, "trades": 4, "taker_buy_volume": 778.2, "taker_buy_quote": 60.6996}, {"ts": 1768398720000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 177.9, "quote_volume": 13.88544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 180.1, "quote_volume": 14.0478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 299.4, "quote_volume": 23.33236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 109.6, "quote_volume": 8.53784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 274.3, "quote_volume": 21.36797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.6, "quote_volume": 14.98428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1251.0, "quote_volume": 97.4529, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768399140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 545.0, "quote_volume": 42.4555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 367.7, "quote_volume": 28.64383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399260000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 186.4, "quote_volume": 14.51163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3802.0, "quote_volume": 296.1758, "trades": 3, "taker_buy_volume": 3691.3, "taker_buy_quote": 287.55227}, {"ts": 1768399380000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 539.4, "quote_volume": 42.14639, "trades": 5, "taker_buy_volume": 192.5, "taker_buy_quote": 15.0535}, {"ts": 1768399440000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 3974.5, "quote_volume": 311.55127, "trades": 6, "taker_buy_volume": 3780.7, "taker_buy_quote": 296.38768}, {"ts": 1768399500000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 52885.1, "quote_volume": 4142.86736, "trades": 31, "taker_buy_volume": 555.0, "taker_buy_quote": 43.5675}, {"ts": 1768399560000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 35932.0, "quote_volume": 2805.02222, "trades": 59, "taker_buy_volume": 19485.5, "taker_buy_quote": 1520.70334}, {"ts": 1768399620000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3222.8, "quote_volume": 251.83808, "trades": 7, "taker_buy_volume": 2255.0, "taker_buy_quote": 176.2529}, {"ts": 1768399680000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2926.2, "quote_volume": 228.61862, "trades": 10, "taker_buy_volume": 1854.0, "taker_buy_quote": 144.8798}, {"ts": 1768399740000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 4883.9, "quote_volume": 382.03125, "trades": 10, "taker_buy_volume": 2832.3, "taker_buy_quote": 221.62766}, {"ts": 1768399800000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 15794.4, "quote_volume": 1236.30562, "trades": 14, "taker_buy_volume": 13375.9, "taker_buy_quote": 1047.21078}, {"ts": 1768399860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 542.3, "quote_volume": 42.46209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399920000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1535.5, "quote_volume": 120.33405, "trades": 10, "taker_buy_volume": 1044.0, "taker_buy_quote": 81.8496}, {"ts": 1768399980000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 759.6, "quote_volume": 59.51153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 537.0, "quote_volume": 42.0471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 361.4, "quote_volume": 28.26148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400160000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 4175.3, "quote_volume": 327.52773, "trades": 7, "taker_buy_volume": 3789.4, "taker_buy_quote": 297.32658}, {"ts": 1768400220000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 564.6, "quote_volume": 44.26039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 397.3, "quote_volume": 31.10859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400340000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 333.8, "quote_volume": 26.12233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400400000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 631.4, "quote_volume": 49.41816, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1768400460000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 4914.7, "quote_volume": 385.47698, "trades": 10, "taker_buy_volume": 4430.4, "taker_buy_quote": 347.54124}, {"ts": 1768400520000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 573.1, "quote_volume": 44.88734, "trades": 4, "taker_buy_volume": 136.1, "taker_buy_quote": 10.67024}, {"ts": 1768400580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 310.9, "quote_volume": 24.37456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400640000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 500.0, "quote_volume": 39.1841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400700000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4758.1, "quote_volume": 372.84825, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400760000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1147.5, "quote_volume": 89.83149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400820000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 577.4, "quote_volume": 45.13885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400880000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 817.1, "quote_volume": 63.85451, "trades": 6, "taker_buy_volume": 390.0, "taker_buy_quote": 30.498}, {"ts": 1768400940000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 826.2, "quote_volume": 64.58101, "trades": 6, "taker_buy_volume": 385.9, "taker_buy_quote": 30.17738}, {"ts": 1768401000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3021.7, "quote_volume": 236.29694, "trades": 9, "taker_buy_volume": 2444.0, "taker_buy_quote": 191.1208}, {"ts": 1768401060000, "open": 0.0782, "high": 0.0782, "low": 0.0773, "close": 0.0777, "volume": 136941.6, "quote_volume": 10624.15368, "trades": 54, "taker_buy_volume": 3179.6, "taker_buy_quote": 247.17788}, {"ts": 1768401120000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 14804.8, "quote_volume": 1150.55252, "trades": 32, "taker_buy_volume": 9784.2, "taker_buy_quote": 760.7291}, {"ts": 1768401180000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 23813.9, "quote_volume": 1849.50882, "trades": 29, "taker_buy_volume": 19285.6, "taker_buy_quote": 1497.54905}, {"ts": 1768401240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10819.2, "quote_volume": 840.65184, "trades": 8, "taker_buy_volume": 8683.3, "taker_buy_quote": 674.69241}, {"ts": 1768401300000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 5174.9, "quote_volume": 401.57919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401360000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 8609.0, "quote_volume": 667.38675, "trades": 19, "taker_buy_volume": 5684.3, "taker_buy_quote": 440.65182}, {"ts": 1768401420000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 6512.9, "quote_volume": 505.73555, "trades": 12, "taker_buy_volume": 5017.8, "taker_buy_quote": 389.78006}, {"ts": 1768401480000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 3412.8, "quote_volume": 265.30319, "trades": 10, "taker_buy_volume": 2682.7, "taker_buy_quote": 208.59171}, {"ts": 1768401540000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1049.8, "quote_volume": 81.61168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401600000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2706.0, "quote_volume": 210.23605, "trades": 8, "taker_buy_volume": 1223.1, "taker_buy_quote": 95.03487}, {"ts": 1768401660000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 35088.0, "quote_volume": 2728.137, "trades": 24, "taker_buy_volume": 1416.0, "taker_buy_quote": 110.1648}, {"ts": 1768401720000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 26136.3, "quote_volume": 2032.02049, "trades": 26, "taker_buy_volume": 21790.9, "taker_buy_quote": 1694.15351}, {"ts": 1768401780000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 2882.7, "quote_volume": 224.05348, "trades": 7, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768401840000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 114194.2, "quote_volume": 8854.44828, "trades": 41, "taker_buy_volume": 6742.8, "taker_buy_quote": 523.54112}, {"ts": 1768401900000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 15418.6, "quote_volume": 1199.49611, "trades": 12, "taker_buy_volume": 2903.8, "taker_buy_quote": 225.91564}, {"ts": 1768401960000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 12651.4, "quote_volume": 985.09615, "trades": 16, "taker_buy_volume": 11729.1, "taker_buy_quote": 913.30261}, {"ts": 1768402020000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7992.6, "quote_volume": 624.32382, "trades": 8, "taker_buy_volume": 6962.6, "taker_buy_quote": 543.88082}, {"ts": 1768402080000, "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": 1768402140000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2070.3, "quote_volume": 161.67103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 282.1, "quote_volume": 22.0038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1369.0, "quote_volume": 106.9189, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 26.4759}, {"ts": 1768402320000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10023.2, "quote_volume": 782.83122, "trades": 3, "taker_buy_volume": 8993.2, "taker_buy_quote": 702.38822}, {"ts": 1768402380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4641.7, "quote_volume": 363.44511, "trades": 7, "taker_buy_volume": 3156.7, "taker_buy_quote": 247.16961}, {"ts": 1768402440000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 384.8, "quote_volume": 30.11054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402500000, "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": 1768402560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 743.9, "quote_volume": 58.17298, "trades": 3, "taker_buy_volume": 552.0, "taker_buy_quote": 43.1664}, {"ts": 1768402620000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6567.3, "quote_volume": 512.92063, "trades": 17, "taker_buy_volume": 4622.0, "taker_buy_quote": 360.9927}, {"ts": 1768402680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1222.1, "quote_volume": 95.44601, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768402740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 683.9, "quote_volume": 53.48098, "trades": 3, "taker_buy_volume": 683.9, "taker_buy_quote": 53.48098}, {"ts": 1768402800000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 48667.5, "quote_volume": 3793.86204, "trades": 31, "taker_buy_volume": 10772.7, "taker_buy_quote": 840.09932}, {"ts": 1768402860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2219.6, "quote_volume": 172.97714, "trades": 5, "taker_buy_volume": 2219.6, "taker_buy_quote": 172.97714}, {"ts": 1768402920000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 6269.3, "quote_volume": 489.40514, "trades": 15, "taker_buy_volume": 6269.3, "taker_buy_quote": 489.40514}, {"ts": 1768402980000, "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": 1768403040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2820.0, "quote_volume": 220.242, "trades": 4, "taker_buy_volume": 2820.0, "taker_buy_quote": 220.242}, {"ts": 1768403100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6511.4, "quote_volume": 509.82337, "trades": 8, "taker_buy_volume": 6511.4, "taker_buy_quote": 509.82337}, {"ts": 1768403160000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2643.2, "quote_volume": 207.21386, "trades": 6, "taker_buy_volume": 2513.0, "taker_buy_quote": 197.0192}, {"ts": 1768403220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403280000, "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": 1768403340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 191.5, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403400000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 5105.9, "quote_volume": 399.57512, "trades": 8, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1768403460000, "open": 0.0784, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 35075.2, "quote_volume": 2750.41115, "trades": 29, "taker_buy_volume": 17720.4, "taker_buy_quote": 1390.08435}, {"ts": 1768403520000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4027.7, "quote_volume": 316.04678, "trades": 8, "taker_buy_volume": 3336.1, "taker_buy_quote": 261.78085}, {"ts": 1768403580000, "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": 1768403640000, "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": 1768403700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 681.5, "quote_volume": 53.36145, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 19.16784}, {"ts": 1768403760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 14337.1, "quote_volume": 1122.59493, "trades": 8, "taker_buy_volume": 14337.1, "taker_buy_quote": 1122.59493}, {"ts": 1768403820000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 487.0, "quote_volume": 38.15642, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 19.06688}, {"ts": 1768403880000, "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": 1768403940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 242.2, "quote_volume": 18.96426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404000000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1085.3, "quote_volume": 84.88259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 481.2, "quote_volume": 37.65387, "trades": 3, "taker_buy_volume": 240.3, "taker_buy_quote": 18.81549}, {"ts": 1768404120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.02577}, {"ts": 1768404180000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 478.0, "quote_volume": 37.42264, "trades": 3, "taker_buy_volume": 238.7, "taker_buy_quote": 18.69021}, {"ts": 1768404240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1768404300000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 474.5, "quote_volume": 37.21986, "trades": 3, "taker_buy_volume": 236.8, "taker_buy_quote": 18.5888}, {"ts": 1768404360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1033.2, "quote_volume": 81.1062, "trades": 1, "taker_buy_volume": 1033.2, "taker_buy_quote": 81.1062}, {"ts": 1768404420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 126.0, "quote_volume": 9.891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 4820.1, "quote_volume": 378.96869, "trades": 9, "taker_buy_volume": 4392.2, "taker_buy_quote": 345.29305}, {"ts": 1768404540000, "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": 1768404600000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6024.9, "quote_volume": 473.42859, "trades": 5, "taker_buy_volume": 4739.4, "taker_buy_quote": 372.51684}, {"ts": 1768404660000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1497.4, "quote_volume": 117.67223, "trades": 3, "taker_buy_volume": 233.3, "taker_buy_quote": 18.33738}, {"ts": 1768404720000, "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": 1768404780000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8953.6, "quote_volume": 702.88075, "trades": 4, "taker_buy_volume": 8721.3, "taker_buy_quote": 684.6452}, {"ts": 1768404840000, "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": 1768404900000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 918.7, "quote_volume": 72.29387, "trades": 6, "taker_buy_volume": 420.4, "taker_buy_quote": 33.10842}, {"ts": 1768404960000, "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": 1768405020000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 456.0, "quote_volume": 35.81876, "trades": 2, "taker_buy_volume": 227.6, "taker_buy_quote": 17.88936}, {"ts": 1768405080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1119.5, "quote_volume": 87.8718, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.855}, {"ts": 1768405140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 990.7, "quote_volume": 77.64821, "trades": 3, "taker_buy_volume": 225.9, "taker_buy_quote": 17.71056}, {"ts": 1768405200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1384.7, "quote_volume": 108.56048, "trades": 3, "taker_buy_volume": 1321.0, "taker_buy_quote": 103.5664}, {"ts": 1768405260000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 449.2, "quote_volume": 35.2397, "trades": 2, "taker_buy_volume": 224.2, "taker_buy_quote": 17.5997}, {"ts": 1768405320000, "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": 1768405380000, "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": 1768405440000, "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": 1768405500000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4542.3, "quote_volume": 355.86809, "trades": 8, "taker_buy_volume": 339.3, "taker_buy_quote": 26.56719}, {"ts": 1768405560000, "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": 1768405620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1768405680000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1985.0, "quote_volume": 155.34917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "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": 1768405800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9361.4, "quote_volume": 731.16495, "trades": 10, "taker_buy_volume": 2389.6, "taker_buy_quote": 186.62776}, {"ts": 1768405860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768405920000, "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": 1768405980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3545.0, "quote_volume": 276.51, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.34}, {"ts": 1768406040000, "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": 1768406100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4845.8, "quote_volume": 378.45698, "trades": 4, "taker_buy_volume": 2612.5, "taker_buy_quote": 204.03625}, {"ts": 1768406160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.443}, {"ts": 1768406220000, "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": 1768406280000, "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": 1768406340000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 3517.7, "quote_volume": 274.89465, "trades": 7, "taker_buy_volume": 1361.7, "taker_buy_quote": 106.49183}, {"ts": 1768406400000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 830.8, "quote_volume": 65.01322, "trades": 3, "taker_buy_volume": 638.8, "taker_buy_quote": 49.99882}, {"ts": 1768406460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1222.0, "quote_volume": 95.5604, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 95.5604}, {"ts": 1768406520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1449.5, "quote_volume": 113.49585, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0336}, {"ts": 1768406580000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1128.8, "quote_volume": 88.5078, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.752}, {"ts": 1768406640000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5137.5, "quote_volume": 402.99516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.3, "quote_volume": 9.99305, "trades": 1, "taker_buy_volume": 127.3, "taker_buy_quote": 9.99305}, {"ts": 1768406760000, "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": 1768406820000, "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": 1768406880000, "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": 1768406940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2702.1, "quote_volume": 212.11485, "trades": 2, "taker_buy_volume": 2702.1, "taker_buy_quote": 212.11485}, {"ts": 1768407000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1103.6, "quote_volume": 86.74296, "trades": 3, "taker_buy_volume": 912.6, "taker_buy_quote": 71.73036}, {"ts": 1768407060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 381.6, "quote_volume": 29.99376, "trades": 1, "taker_buy_volume": 381.6, "taker_buy_quote": 29.99376}, {"ts": 1768407120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1030.0, "quote_volume": 80.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407180000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 10219.3, "quote_volume": 803.33343, "trades": 10, "taker_buy_volume": 2449.5, "taker_buy_quote": 192.62715}, {"ts": 1768407240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407360000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4154.8, "quote_volume": 326.71217, "trades": 7, "taker_buy_volume": 3963.9, "taker_buy_quote": 311.70743}, {"ts": 1768407420000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5193.5, "quote_volume": 407.48728, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.752}, {"ts": 1768407480000, "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": 1768407540000, "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": 1768407600000, "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": 1768407660000, "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": 1768407720000, "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": 1768407780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1030.0, "quote_volume": 80.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2218.3, "quote_volume": 174.12072, "trades": 4, "taker_buy_volume": 2060.0, "taker_buy_quote": 161.71}, {"ts": 1768407900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1030.0, "quote_volume": 80.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1000.7, "quote_volume": 78.55495, "trades": 1, "taker_buy_volume": 1000.7, "taker_buy_quote": 78.55495}, {"ts": 1768408020000, "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": 1768408080000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 1233.3, "quote_volume": 96.82078, "trades": 3, "taker_buy_volume": 1165.3, "taker_buy_quote": 91.48958}, {"ts": 1768408140000, "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": 1768408200000, "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": 1768408260000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 11035.2, "quote_volume": 866.43406, "trades": 13, "taker_buy_volume": 1276.9, "taker_buy_quote": 100.36434}, {"ts": 1768408320000, "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": 1768408380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6790.4, "quote_volume": 533.87514, "trades": 8, "taker_buy_volume": 4234.0, "taker_buy_quote": 332.9421}, {"ts": 1768408440000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1966.1, "quote_volume": 154.17465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4055.5, "quote_volume": 317.54565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 302.0, "quote_volume": 23.65764, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 23.65764}, {"ts": 1768408620000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4991.0, "quote_volume": 391.6905, "trades": 4, "taker_buy_volume": 4991.0, "taker_buy_quote": 391.6905}, {"ts": 1768408680000, "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": 1768408740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 14168.2, "quote_volume": 1114.93179, "trades": 7, "taker_buy_volume": 14168.2, "taker_buy_quote": 1114.93179}, {"ts": 1768408800000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1171.6, "quote_volume": 92.10192, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.958}, {"ts": 1768408860000, "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": 1768408920000, "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": 1768408980000, "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": 1768409040000, "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": 1768409100000, "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": 1768409160000, "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": 1768409220000, "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": 1768409280000, "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": 1768409340000, "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": 1768409400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4171.0, "quote_volume": 327.8406, "trades": 12, "taker_buy_volume": 4171.0, "taker_buy_quote": 327.8406}, {"ts": 1768409460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1030.0, "quote_volume": 80.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "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": 1768409580000, "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": 1768409640000, "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": 1768409700000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2210.0, "quote_volume": 173.2786, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 11.461}, {"ts": 1768409760000, "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": 1768409820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1030.0, "quote_volume": 80.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409880000, "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": 1768409940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3649.0, "quote_volume": 286.7084, "trades": 4, "taker_buy_volume": 2619.0, "taker_buy_quote": 205.8534}, {"ts": 1768410000000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2894.9, "quote_volume": 227.30435, "trades": 7, "taker_buy_volume": 2607.0, "taker_buy_quote": 204.7042}, {"ts": 1768410060000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2934.5, "quote_volume": 230.2575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410120000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5696.9, "quote_volume": 447.67334, "trades": 8, "taker_buy_volume": 5696.9, "taker_buy_quote": 447.67334}, {"ts": 1768410180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 388.6, "quote_volume": 30.54396, "trades": 1, "taker_buy_volume": 388.6, "taker_buy_quote": 30.54396}, {"ts": 1768410240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 204.0, "quote_volume": 16.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 87.0, "quote_volume": 6.8382, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 6.8382}, {"ts": 1768410360000, "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": 1768410420000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 14036.1, "quote_volume": 1105.05497, "trades": 5, "taker_buy_volume": 14036.1, "taker_buy_quote": 1105.05497}, {"ts": 1768410480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2173.1, "quote_volume": 171.02297, "trades": 5, "taker_buy_volume": 71.3, "taker_buy_quote": 5.61131}, {"ts": 1768410540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 76.1, "quote_volume": 5.98907, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 5.98907}, {"ts": 1768410660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410720000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 622.4, "quote_volume": 49.00819, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 38.99455}, {"ts": 1768410780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2075.4, "quote_volume": 163.54152, "trades": 5, "taker_buy_volume": 190.7, "taker_buy_quote": 15.02716}, {"ts": 1768410960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 779.5, "quote_volume": 61.34665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411140000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4417.5, "quote_volume": 347.92655, "trades": 7, "taker_buy_volume": 4417.5, "taker_buy_quote": 347.92655}, {"ts": 1768411200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2896.4, "quote_volume": 227.94668, "trades": 5, "taker_buy_volume": 190.7, "taker_buy_quote": 15.00809}, {"ts": 1768411260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2227.0, "quote_volume": 175.0422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 158.5, "quote_volume": 12.44225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411380000, "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": 1768411440000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2802.7, "quote_volume": 220.18922, "trades": 4, "taker_buy_volume": 2802.7, "taker_buy_quote": 220.18922}, {"ts": 1768411500000, "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": 1768411560000, "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": 1768411620000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 26698.3, "quote_volume": 2093.35802, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3380.1, "quote_volume": 264.99984, "trades": 5, "taker_buy_volume": 3380.1, "taker_buy_quote": 264.99984}, {"ts": 1768411740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2902.0, "quote_volume": 227.2266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 12738.8, "quote_volume": 996.41079, "trades": 9, "taker_buy_volume": 9089.0, "taker_buy_quote": 710.7598}, {"ts": 1768411860000, "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": 1768411920000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6392.5, "quote_volume": 499.46513, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6376.8, "quote_volume": 498.02808, "trades": 7, "taker_buy_volume": 5346.8, "taker_buy_quote": 417.58508}, {"ts": 1768412040000, "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": 1768412100000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1268.8, "quote_volume": 99.11716, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 18.67416}, {"ts": 1768412160000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 25460.7, "quote_volume": 1983.85165, "trades": 23, "taker_buy_volume": 6934.5, "taker_buy_quote": 540.26912}, {"ts": 1768412220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1334.8, "quote_volume": 103.98092, "trades": 2, "taker_buy_volume": 304.8, "taker_buy_quote": 23.74392}, {"ts": 1768412280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3604.0, "quote_volume": 280.3912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412340000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2730.0, "quote_volume": 212.4585, "trades": 5, "taker_buy_volume": 1867.8, "taker_buy_quote": 145.37934}, {"ts": 1768412400000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2996.0, "quote_volume": 233.4935, "trades": 5, "taker_buy_volume": 2996.0, "taker_buy_quote": 233.4935}, {"ts": 1768412460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1606.2, "quote_volume": 125.2836, "trades": 5, "taker_buy_volume": 1606.2, "taker_buy_quote": 125.2836}, {"ts": 1768412520000, "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": 1768412580000, "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": 1768412640000, "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": 1768412700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1170.0, "quote_volume": 91.377, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 91.377}, {"ts": 1768412760000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3821.5, "quote_volume": 298.18, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412820000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 7817.2, "quote_volume": 610.42032, "trades": 8, "taker_buy_volume": 6787.2, "taker_buy_quote": 529.97732}, {"ts": 1768412880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5487.8, "quote_volume": 428.59718, "trades": 4, "taker_buy_volume": 5487.8, "taker_buy_quote": 428.59718}, {"ts": 1768412940000, "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": 1768413000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 628.1, "quote_volume": 48.92899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413060000, "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": 1768413120000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7248.8, "quote_volume": 563.82656, "trades": 9, "taker_buy_volume": 2984.4, "taker_buy_quote": 232.08332}, {"ts": 1768413180000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 9701.6, "quote_volume": 753.20016, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413240000, "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": 1768413300000, "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": 1768413360000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 7803.7, "quote_volume": 607.18349, "trades": 13, "taker_buy_volume": 6516.2, "taker_buy_quote": 507.14474}, {"ts": 1768413420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1446.4, "quote_volume": 112.75188, "trades": 4, "taker_buy_volume": 1446.4, "taker_buy_quote": 112.75188}, {"ts": 1768413480000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2741.5, "quote_volume": 213.03384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 727.2, "quote_volume": 56.43072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 1688.2, "quote_volume": 131.17573, "trades": 5, "taker_buy_volume": 857.0, "taker_buy_quote": 66.65529}, {"ts": 1768413660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1768413720000, "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": 1768413780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4693.3, "quote_volume": 364.83723, "trades": 9, "taker_buy_volume": 1871.2, "taker_buy_quote": 145.56006}, {"ts": 1768413840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1875.2, "quote_volume": 145.89056, "trades": 2, "taker_buy_volume": 1875.2, "taker_buy_quote": 145.89056}, {"ts": 1768413900000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 25813.9, "quote_volume": 2013.76787, "trades": 11, "taker_buy_volume": 25813.9, "taker_buy_quote": 2013.76787}, {"ts": 1768413960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 13390.4, "quote_volume": 1045.76268, "trades": 7, "taker_buy_volume": 13114.8, "taker_buy_quote": 1024.26588}, {"ts": 1768414020000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 44280.5, "quote_volume": 3454.07211, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414080000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7711.6, "quote_volume": 600.753, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2197.8, "quote_volume": 171.20862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414200000, "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": 1768414260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3545.0, "quote_volume": 276.51, "trades": 3, "taker_buy_volume": 2515.0, "taker_buy_quote": 196.17}, {"ts": 1768414320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1600.8, "quote_volume": 124.8624, "trades": 2, "taker_buy_volume": 1600.8, "taker_buy_quote": 124.8624}, {"ts": 1768414380000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1195.1, "quote_volume": 93.1665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3053.8, "quote_volume": 237.58564, "trades": 5, "taker_buy_volume": 2515.0, "taker_buy_quote": 195.667}, {"ts": 1768414500000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6702.8, "quote_volume": 520.45576, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414560000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9502.5, "quote_volume": 735.84571, "trades": 10, "taker_buy_volume": 2492.1, "taker_buy_quote": 193.13775}, {"ts": 1768414620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4476.6, "quote_volume": 346.48884, "trades": 8, "taker_buy_volume": 4341.6, "taker_buy_quote": 336.03984}, {"ts": 1768414680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414800000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 16500.8, "quote_volume": 1279.85481, "trades": 13, "taker_buy_volume": 2588.2, "taker_buy_quote": 200.84432}, {"ts": 1768414860000, "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": 1768414920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 696.9, "quote_volume": 54.07944, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 54.07944}, {"ts": 1768414980000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3994.2, "quote_volume": 309.5891, "trades": 5, "taker_buy_volume": 3994.2, "taker_buy_quote": 309.5891}, {"ts": 1768415040000, "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": 1768415100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1520.7, "quote_volume": 118.00632, "trades": 2, "taker_buy_volume": 1520.7, "taker_buy_quote": 118.00632}, {"ts": 1768415160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2060.0, "quote_volume": 159.856, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768415220000, "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": 1768415280000, "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": 1768415340000, "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": 1768415400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.4, "quote_volume": 15.02718, "trades": 1, "taker_buy_volume": 193.4, "taker_buy_quote": 15.02718}, {"ts": 1768415460000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2530.0, "quote_volume": 196.1361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415520000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4090.7, "quote_volume": 316.78278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.3, "quote_volume": 14.99996, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 14.99996}, {"ts": 1768415700000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 458.7, "quote_volume": 35.39764, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 14.99996}, {"ts": 1768415760000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1037.2, "quote_volume": 79.96884, "trades": 3, "taker_buy_volume": 1037.2, "taker_buy_quote": 79.96884}, {"ts": 1768415820000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2307.8, "quote_volume": 177.90428, "trades": 6, "taker_buy_volume": 779.2, "taker_buy_quote": 60.07632}, {"ts": 1768415880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 622.3, "quote_volume": 47.97933, "trades": 1, "taker_buy_volume": 622.3, "taker_buy_quote": 47.97933}, {"ts": 1768415940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1259.2, "quote_volume": 97.0614, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.413}, {"ts": 1768416060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1030.0, "quote_volume": 79.413, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.413}, {"ts": 1768416120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416180000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 10675.9, "quote_volume": 822.25174, "trades": 9, "taker_buy_volume": 6070.1, "taker_buy_quote": 467.50214}, {"ts": 1768416240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 766.0, "quote_volume": 58.982, "trades": 1, "taker_buy_volume": 766.0, "taker_buy_quote": 58.982}, {"ts": 1768416300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1157.0, "quote_volume": 88.9733, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.207}, {"ts": 1768416360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 11847.7, "quote_volume": 911.72021, "trades": 13, "taker_buy_volume": 5290.8, "taker_buy_quote": 407.3916}, {"ts": 1768416420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4466.5, "quote_volume": 344.36715, "trades": 3, "taker_buy_volume": 4466.5, "taker_buy_quote": 344.36715}, {"ts": 1768416600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1593.2, "quote_volume": 122.99504, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 15.04628}, {"ts": 1768416660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.00768}, {"ts": 1768416720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1826.5, "quote_volume": 141.18845, "trades": 2, "taker_buy_volume": 1826.5, "taker_buy_quote": 141.18845}, {"ts": 1768416780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 837.6, "quote_volume": 64.914, "trades": 1, "taker_buy_volume": 837.6, "taker_buy_quote": 64.914}, {"ts": 1768416840000, "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": 1768416900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4940.0, "quote_volume": 383.344, "trades": 3, "taker_buy_volume": 4746.6, "taker_buy_quote": 368.33616}, {"ts": 1768416960000, "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": 1768417020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1223.4, "quote_volume": 94.93584, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768417080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 217.8, "quote_volume": 16.8795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417140000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 339.4, "quote_volume": 26.28511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 154.1, "quote_volume": 11.94275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 216.8, "quote_volume": 16.78032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1881.2, "quote_volume": 145.793, "trades": 2, "taker_buy_volume": 851.2, "taker_buy_quote": 65.968}, {"ts": 1768417380000, "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": 1768417440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7943.1, "quote_volume": 616.40393, "trades": 6, "taker_buy_volume": 7943.1, "taker_buy_quote": 616.40393}, {"ts": 1768417500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2253.4, "quote_volume": 174.98618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 89.9, "quote_volume": 6.98523, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 6.98523}, {"ts": 1768417620000, "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": 1768417680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 244.0, "quote_volume": 18.9588, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 18.9588}, {"ts": 1768417740000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 5155.7, "quote_volume": 400.65317, "trades": 8, "taker_buy_volume": 373.0, "taker_buy_quote": 29.03738}, {"ts": 1768417800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1222.9, "quote_volume": 95.14162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 133.0, "quote_volume": 10.3341, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 10.3341}, {"ts": 1768417920000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 943.4, "quote_volume": 73.20001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417980000, "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": 1768418040000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3169.0, "quote_volume": 246.184, "trades": 6, "taker_buy_volume": 3169.0, "taker_buy_quote": 246.184}, {"ts": 1768418100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 100.4, "quote_volume": 7.80108, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 7.80108}, {"ts": 1768418160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3088.7, "quote_volume": 239.99199, "trades": 5, "taker_buy_volume": 3088.7, "taker_buy_quote": 239.99199}, {"ts": 1768418220000, "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": 1768418280000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 581.3, "quote_volume": 45.18651, "trades": 3, "taker_buy_volume": 388.1, "taker_buy_quote": 30.17487}, {"ts": 1768418340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418400000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 35891.0, "quote_volume": 2798.41645, "trades": 26, "taker_buy_volume": 34668.1, "taker_buy_quote": 2703.03025}, {"ts": 1768418460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2107.1, "quote_volume": 164.14309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 10746.4, "quote_volume": 837.52303, "trades": 9, "taker_buy_volume": 10553.7, "taker_buy_quote": 822.49243}, {"ts": 1768418580000, "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": 1768418640000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 550.9, "quote_volume": 43.0076, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 14.19858}, {"ts": 1768418700000, "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": 1768418760000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 7089.2, "quote_volume": 553.87469, "trades": 8, "taker_buy_volume": 4451.2, "taker_buy_quote": 347.93534}, {"ts": 1768418820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1759.1, "quote_volume": 137.2098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 590.7, "quote_volume": 46.19274, "trades": 3, "taker_buy_volume": 398.5, "taker_buy_quote": 31.1627}, {"ts": 1768418940000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 4305.1, "quote_volume": 337.12845, "trades": 8, "taker_buy_volume": 4113.0, "taker_buy_quote": 322.06781}, {"ts": 1768419000000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 382.8, "quote_volume": 30.01148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 9011.3, "quote_volume": 703.78253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1280.5, "quote_volume": 100.00705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419180000, "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": 1768419240000, "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": 1768419300000, "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": 1768419360000, "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": 1768419420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.8, "quote_volume": 14.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419540000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1291.0, "quote_volume": 100.6719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1030.0, "quote_volume": 80.443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 197.0, "quote_volume": 15.3463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 196.3, "quote_volume": 15.29177, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.29177}, {"ts": 1768419780000, "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": 1768419840000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 374.2, "quote_volume": 29.13318, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 15.90718}, {"ts": 1768419900000, "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": 1768419960000, "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": 1768420020000, "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": 1768420080000, "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": 1768420140000, "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": 1768420200000, "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": 1768420260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1793.3, "quote_volume": 139.69807, "trades": 2, "taker_buy_volume": 1793.3, "taker_buy_quote": 139.69807}, {"ts": 1768420320000, "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": 1768420380000, "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": 1768420440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1536.6, "quote_volume": 119.54748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 8021.9, "quote_volume": 623.15043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "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": 1768420620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.0, "quote_volume": 14.9961, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9961}, {"ts": 1768420680000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8619.5, "quote_volume": 669.75445, "trades": 8, "taker_buy_volume": 8619.5, "taker_buy_quote": 669.75445}, {"ts": 1768420740000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2197.4, "quote_volume": 170.77865, "trades": 6, "taker_buy_volume": 406.7, "taker_buy_quote": 31.64126}, {"ts": 1768420800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.9, "quote_volume": 15.00762, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768420860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420920000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 6575.7, "quote_volume": 512.66004, "trades": 10, "taker_buy_volume": 1807.8, "taker_buy_quote": 140.86684}, {"ts": 1768420980000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1178.2, "quote_volume": 91.7966, "trades": 2, "taker_buy_volume": 148.2, "taker_buy_quote": 11.5596}, {"ts": 1768421040000, "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": 1768421100000, "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": 1768421160000, "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": 1768421220000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 2268.5, "quote_volume": 176.93759, "trades": 4, "taker_buy_volume": 1107.2, "taker_buy_quote": 86.36932}, {"ts": 1768421280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1030.0, "quote_volume": 80.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421340000, "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": 1768421400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 75.0, "quote_volume": 5.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4619.0, "quote_volume": 360.6409, "trades": 6, "taker_buy_volume": 4619.0, "taker_buy_quote": 360.6409}, {"ts": 1768421520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5018.8, "quote_volume": 391.21907, "trades": 8, "taker_buy_volume": 2738.1, "taker_buy_quote": 213.55254}, {"ts": 1768421580000, "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": 1768421640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 132.2, "quote_volume": 10.28516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.8, "quote_volume": 14.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6291.4, "quote_volume": 488.84178, "trades": 3, "taker_buy_volume": 2515.0, "taker_buy_quote": 195.4155}, {"ts": 1768421880000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6793.8, "quote_volume": 529.21774, "trades": 4, "taker_buy_volume": 6793.8, "taker_buy_quote": 529.21774}, {"ts": 1768421940000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 8670.6, "quote_volume": 674.77868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1030.0, "quote_volume": 80.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422120000, "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": 1768422180000, "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": 1768422240000, "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": 1768422300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5317.5, "quote_volume": 412.4841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422360000, "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": 1768422420000, "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": 1768422480000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 10702.9, "quote_volume": 828.25602, "trades": 10, "taker_buy_volume": 1928.9, "taker_buy_quote": 149.48975}, {"ts": 1768422540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2425.6, "quote_volume": 187.74144, "trades": 2, "taker_buy_volume": 2425.6, "taker_buy_quote": 187.74144}, {"ts": 1768422600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2423.7, "quote_volume": 188.07912, "trades": 2, "taker_buy_volume": 2423.7, "taker_buy_quote": 188.07912}, {"ts": 1768422840000, "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": 1768422900000, "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": 1768422960000, "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": 1768423020000, "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": 1768423080000, "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": 1768423140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2972.4, "quote_volume": 230.95548, "trades": 5, "taker_buy_volume": 2972.4, "taker_buy_quote": 230.95548}, {"ts": 1768423200000, "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": 1768423260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768423320000, "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": 1768423380000, "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": 1768423440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1459.3, "quote_volume": 113.21648, "trades": 3, "taker_buy_volume": 177.3, "taker_buy_quote": 13.75848}, {"ts": 1768423500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 778.0, "quote_volume": 60.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 401.0, "quote_volume": 31.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 210.0, "quote_volume": 16.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "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": 1768423800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2060.0, "quote_volume": 159.65, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.825}, {"ts": 1768423860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1030.0, "quote_volume": 79.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423920000, "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": 1768423980000, "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": 1768424040000, "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": 1768424100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1030.0, "quote_volume": 79.825, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.825}, {"ts": 1768424160000, "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": 1768424220000, "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": 1768424280000, "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": 1768424340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1335.4, "quote_volume": 103.61673, "trades": 4, "taker_buy_volume": 1144.1, "taker_buy_quote": 88.78216}, {"ts": 1768424400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424460000, "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": 1768424520000, "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": 1768424580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1369.8, "quote_volume": 106.29648, "trades": 1, "taker_buy_volume": 1369.8, "taker_buy_quote": 106.29648}, {"ts": 1768424640000, "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": 1768424700000, "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": 1768424760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 341.6, "quote_volume": 26.54232, "trades": 2, "taker_buy_volume": 341.6, "taker_buy_quote": 26.54232}, {"ts": 1768424820000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 549.0, "quote_volume": 42.62655, "trades": 3, "taker_buy_volume": 241.5, "taker_buy_quote": 18.76455}, {"ts": 1768424880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 89.5, "quote_volume": 6.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424940000, "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": 1768425000000, "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": 1768425060000, "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": 1768425120000, "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": 1768425180000, "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": 1768425240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1067.2, "quote_volume": 82.81472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 101.6, "quote_volume": 7.88416, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 7.88416}, {"ts": 1768425360000, "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": 1768425420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 127.6, "quote_volume": 9.90176, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 9.90176}, {"ts": 1768425480000, "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": 1768425540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5376.4, "quote_volume": 417.20864, "trades": 5, "taker_buy_volume": 5376.4, "taker_buy_quote": 417.20864}, {"ts": 1768425600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2623.6, "quote_volume": 203.59136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425660000, "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": 1768425720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425780000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 175.4, "quote_volume": 13.61984, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 6.8376}, {"ts": 1768425840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426020000, "open": 0.0776, "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": 1768426080000, "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": 1768426140000, "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": 1768426200000, "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": 1768426260000, "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": 1768426320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 64.4, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 576.4, "quote_volume": 44.74268, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 10.90908}, {"ts": 1768426620000, "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": 1768426680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.0776, "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": 1768426800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 397.0, "quote_volume": 30.8072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6461.1, "quote_volume": 501.20916, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 91.0, "quote_volume": 7.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "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": 1768427040000, "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": 1768427100000, "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": 1768427160000, "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": 1768427220000, "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": 1768427280000, "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": 1768427340000, "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": 1768427400000, "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": 1768427460000, "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": 1768427520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 571.9, "quote_volume": 44.26506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3588.2, "quote_volume": 277.70728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3188.4, "quote_volume": 246.14448, "trades": 7, "taker_buy_volume": 3188.4, "taker_buy_quote": 246.14448}, {"ts": 1768427760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1021.8, "quote_volume": 78.98514, "trades": 2, "taker_buy_volume": 1021.8, "taker_buy_quote": 78.98514}, {"ts": 1768428000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 388.0, "quote_volume": 30.0312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.8, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11618.4, "quote_volume": 899.26416, "trades": 9, "taker_buy_volume": 6335.5, "taker_buy_quote": 490.3677}, {"ts": 1768428900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 706.0, "quote_volume": 54.6444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 324.0, "quote_volume": 25.0776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 955.7, "quote_volume": 73.97118, "trades": 1, "taker_buy_volume": 955.7, "taker_buy_quote": 73.97118}, {"ts": 1768429260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2443.3, "quote_volume": 189.11142, "trades": 4, "taker_buy_volume": 2443.3, "taker_buy_quote": 189.11142}, {"ts": 1768429320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 278.0, "quote_volume": 21.4894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1937.0, "quote_volume": 149.6772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5821.6, "quote_volume": 449.31105, "trades": 7, "taker_buy_volume": 2596.9, "taker_buy_quote": 200.48068}, {"ts": 1768429620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 217.0, "quote_volume": 16.7524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1131.0, "quote_volume": 87.3132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 7369.3, "quote_volume": 567.86753, "trades": 10, "taker_buy_volume": 2745.6, "taker_buy_quote": 211.50586}, {"ts": 1768430100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 67479.0, "quote_volume": 5187.39209, "trades": 58, "taker_buy_volume": 27755.8, "taker_buy_quote": 2133.23581}, {"ts": 1768430280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2060.0, "quote_volume": 158.414, "trades": 3, "taker_buy_volume": 2060.0, "taker_buy_quote": 158.414}, {"ts": 1768430340000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 9468.3, "quote_volume": 727.50598, "trades": 20, "taker_buy_volume": 6001.3, "taker_buy_quote": 461.13738}, {"ts": 1768430400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 11358.1, "quote_volume": 871.1858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430460000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 9783.0, "quote_volume": 749.92984, "trades": 14, "taker_buy_volume": 5520.4, "taker_buy_quote": 423.41468}, {"ts": 1768430520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1240.0, "quote_volume": 95.108, "trades": 1, "taker_buy_volume": 1240.0, "taker_buy_quote": 95.108}, {"ts": 1768430640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2749.1, "quote_volume": 210.60153, "trades": 3, "taker_buy_volume": 204.7, "taker_buy_quote": 15.70049}, {"ts": 1768430700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430820000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 12996.9, "quote_volume": 996.91053, "trades": 12, "taker_buy_volume": 12996.9, "taker_buy_quote": 996.91053}, {"ts": 1768430880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9481.3, "quote_volume": 728.16384, "trades": 13, "taker_buy_volume": 9481.3, "taker_buy_quote": 728.16384}, {"ts": 1768431000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1132.0, "quote_volume": 87.0508, "trades": 7, "taker_buy_volume": 1132.0, "taker_buy_quote": 87.0508}, {"ts": 1768431060000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 639.0, "quote_volume": 49.14433, "trades": 5, "taker_buy_volume": 639.0, "taker_buy_quote": 49.14433}, {"ts": 1768431120000, "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": 1768431180000, "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": 1768431240000, "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": 1768431300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 9256.3, "quote_volume": 711.80947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 258.0, "quote_volume": 19.8402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1241.0, "quote_volume": 95.3088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 384.0, "quote_volume": 29.4912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 472.8, "quote_volume": 36.31104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3152.0, "quote_volume": 242.704, "trades": 6, "taker_buy_volume": 3152.0, "taker_buy_quote": 242.704}, {"ts": 1768431660000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8187.0, "quote_volume": 630.437, "trades": 18, "taker_buy_volume": 7147.0, "taker_buy_quote": 550.357}, {"ts": 1768431720000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4230.0, "quote_volume": 324.968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6878.3, "quote_volume": 528.94127, "trades": 4, "taker_buy_volume": 6878.3, "taker_buy_quote": 528.94127}, {"ts": 1768431840000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4152.0, "quote_volume": 319.5528, "trades": 9, "taker_buy_volume": 690.0, "taker_buy_quote": 53.13}, {"ts": 1768431900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431960000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2968.0, "quote_volume": 228.6108, "trades": 12, "taker_buy_volume": 2968.0, "taker_buy_quote": 228.6108}, {"ts": 1768432020000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 6313.5, "quote_volume": 486.25616, "trades": 7, "taker_buy_volume": 3108.5, "taker_buy_quote": 239.68766}, {"ts": 1768432080000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3405.0, "quote_volume": 262.559, "trades": 6, "taker_buy_volume": 3405.0, "taker_buy_quote": 262.559}, {"ts": 1768432140000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2890.0, "quote_volume": 223.37751, "trades": 3, "taker_buy_volume": 2890.0, "taker_buy_quote": 223.37751}, {"ts": 1768432200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1426.7, "quote_volume": 110.14124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 395.0, "quote_volume": 30.494, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 30.494}, {"ts": 1768432440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6145.3, "quote_volume": 475.01226, "trades": 3, "taker_buy_volume": 6145.3, "taker_buy_quote": 475.01226}, {"ts": 1768432560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5295.8, "quote_volume": 409.10004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 196.0, "quote_volume": 15.13103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1040.0, "quote_volume": 80.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4328.3, "quote_volume": 332.82087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 221.3, "quote_volume": 16.99584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3027.6, "quote_volume": 232.51968, "trades": 2, "taker_buy_volume": 1145.8, "taker_buy_quote": 87.99744}, {"ts": 1768433340000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6509.1, "quote_volume": 498.74106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3061.6, "quote_volume": 234.51856, "trades": 4, "taker_buy_volume": 2021.6, "taker_buy_quote": 154.85456}, {"ts": 1768433520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2606.8, "quote_volume": 199.68088, "trades": 3, "taker_buy_volume": 2606.8, "taker_buy_quote": 199.68088}, {"ts": 1768433640000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 705.0, "quote_volume": 53.9755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 419.4, "quote_volume": 32.0841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4502.4, "quote_volume": 344.73408, "trades": 9, "taker_buy_volume": 4502.4, "taker_buy_quote": 344.73408}, {"ts": 1768433820000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 88649.1, "quote_volume": 6815.39314, "trades": 40, "taker_buy_volume": 81048.4, "taker_buy_quote": 6231.24425}, {"ts": 1768433880000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6433.6, "quote_volume": 492.94266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 669.0, "quote_volume": 51.3483, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 27.648}, {"ts": 1768434060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2478.7, "quote_volume": 190.03552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 182.5, "quote_volume": 13.99775, "trades": 1, "taker_buy_volume": 182.5, "taker_buy_quote": 13.99775}, {"ts": 1768434300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 406.0, "quote_volume": 31.1402, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 31.1402}, {"ts": 1768434420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 173.3, "quote_volume": 13.29211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1536.0, "quote_volume": 117.74968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 895.7, "quote_volume": 68.70019, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.99485}, {"ts": 1768434720000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2917.0, "quote_volume": 223.60575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 10165.6, "quote_volume": 778.59736, "trades": 9, "taker_buy_volume": 8117.6, "taker_buy_quote": 621.82136}, {"ts": 1768434840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2159.0, "quote_volume": 165.2675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1040.0, "quote_volume": 79.664, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.664}, {"ts": 1768435020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1238.0, "quote_volume": 94.8308, "trades": 2, "taker_buy_volume": 1238.0, "taker_buy_quote": 94.8308}, {"ts": 1768435140000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 702.3, "quote_volume": 53.81338, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 13.1924}, {"ts": 1768435200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2046.2, "quote_volume": 156.96504, "trades": 5, "taker_buy_volume": 1850.5, "taker_buy_quote": 141.95485}, {"ts": 1768435260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6237.8, "quote_volume": 477.95776, "trades": 11, "taker_buy_volume": 2462.8, "taker_buy_quote": 188.79276}, {"ts": 1768435320000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 4596.6, "quote_volume": 351.56561, "trades": 11, "taker_buy_volume": 2025.1, "taker_buy_quote": 154.92067}, {"ts": 1768435380000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 10876.0, "quote_volume": 830.74139, "trades": 21, "taker_buy_volume": 1046.5, "taker_buy_quote": 79.95325}, {"ts": 1768435440000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2086.4, "quote_volume": 159.4016, "trades": 3, "taker_buy_volume": 2086.4, "taker_buy_quote": 159.4016}, {"ts": 1768435500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4203.2, "quote_volume": 320.91216, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.456}, {"ts": 1768435560000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 2166.7, "quote_volume": 165.46995, "trades": 5, "taker_buy_volume": 233.7, "taker_buy_quote": 17.87805}, {"ts": 1768435620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2066.3, "quote_volume": 158.07195, "trades": 2, "taker_buy_volume": 2066.3, "taker_buy_quote": 158.07195}, {"ts": 1768435680000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1403.6, "quote_volume": 107.22734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 745.6, "quote_volume": 56.96384, "trades": 1, "taker_buy_volume": 745.6, "taker_buy_quote": 56.96384}, {"ts": 1768435800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4449.7, "quote_volume": 339.95708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 13566.7, "quote_volume": 1035.29825, "trades": 19, "taker_buy_volume": 2907.6, "taker_buy_quote": 221.85064}, {"ts": 1768436400000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 6557.1, "quote_volume": 499.55335, "trades": 12, "taker_buy_volume": 3883.0, "taker_buy_quote": 295.89256}, {"ts": 1768436460000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 14433.7, "quote_volume": 1098.27263, "trades": 24, "taker_buy_volume": 2609.3, "taker_buy_quote": 198.60708}, {"ts": 1768436520000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 18618.8, "quote_volume": 1415.58849, "trades": 15, "taker_buy_volume": 5490.9, "taker_buy_quote": 417.76409}, {"ts": 1768436580000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 12487.4, "quote_volume": 947.08693, "trades": 9, "taker_buy_volume": 3256.4, "taker_buy_quote": 247.20022}, {"ts": 1768436640000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 8316.4, "quote_volume": 630.72192, "trades": 10, "taker_buy_volume": 1038.8, "taker_buy_quote": 78.9488}, {"ts": 1768436700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1528.2, "quote_volume": 116.1432, "trades": 2, "taker_buy_volume": 1528.2, "taker_buy_quote": 116.1432}, {"ts": 1768436820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2494.5, "quote_volume": 189.43655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2061.9, "quote_volume": 156.49823, "trades": 7, "taker_buy_volume": 1040.2, "taker_buy_quote": 78.9512}, {"ts": 1768436940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4562.0, "quote_volume": 346.25582, "trades": 7, "taker_buy_volume": 3146.7, "taker_buy_quote": 238.83455}, {"ts": 1768437000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 263.6, "quote_volume": 20.0336, "trades": 1, "taker_buy_volume": 263.6, "taker_buy_quote": 20.0336}, {"ts": 1768437060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2168.2, "quote_volume": 164.56638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 395.0, "quote_volume": 29.9805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 9296.7, "quote_volume": 705.61503, "trades": 8, "taker_buy_volume": 5514.3, "taker_buy_quote": 418.53537}, {"ts": 1768437420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 128.9, "quote_volume": 9.77062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1040.0, "quote_volume": 78.936, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768437600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5370.0, "quote_volume": 407.583, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768437840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 224.9, "quote_volume": 17.0924, "trades": 1, "taker_buy_volume": 224.9, "taker_buy_quote": 17.0924}, {"ts": 1768437960000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 10862.0, "quote_volume": 823.31761, "trades": 15, "taker_buy_volume": 5368.7, "taker_buy_quote": 406.96735}, {"ts": 1768438020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7507.0, "quote_volume": 568.12497, "trades": 17, "taker_buy_volume": 5119.6, "taker_buy_quote": 387.55372}, {"ts": 1768438080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3452.4, "quote_volume": 261.19155, "trades": 9, "taker_buy_volume": 1901.1, "taker_buy_quote": 143.91327}, {"ts": 1768438140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 8084.1, "quote_volume": 610.79543, "trades": 11, "taker_buy_volume": 2805.1, "taker_buy_quote": 212.06599}, {"ts": 1768438260000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 9889.5, "quote_volume": 746.6284, "trades": 12, "taker_buy_volume": 2462.9, "taker_buy_quote": 185.99941}, {"ts": 1768438320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 490.9, "quote_volume": 37.08804, "trades": 3, "taker_buy_volume": 490.9, "taker_buy_quote": 37.08804}, {"ts": 1768438500000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2631.4, "quote_volume": 198.60955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438560000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 12954.8, "quote_volume": 977.14434, "trades": 18, "taker_buy_volume": 5153.2, "taker_buy_quote": 388.94329}, {"ts": 1768438620000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 4695.2, "quote_volume": 353.88325, "trades": 12, "taker_buy_volume": 1246.0, "taker_buy_quote": 93.97488}, {"ts": 1768438680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1095.6, "quote_volume": 82.7178, "trades": 3, "taker_buy_volume": 1095.6, "taker_buy_quote": 82.7178}, {"ts": 1768438740000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4173.1, "quote_volume": 315.09294, "trades": 11, "taker_buy_volume": 1278.9, "taker_buy_quote": 96.58084}, {"ts": 1768438800000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3281.3, "quote_volume": 248.36678, "trades": 9, "taker_buy_volume": 3281.3, "taker_buy_quote": 248.36678}, {"ts": 1768438860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 14815.2, "quote_volume": 1121.79056, "trades": 18, "taker_buy_volume": 10349.0, "taker_buy_quote": 783.69922}, {"ts": 1768438920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2827.1, "quote_volume": 214.29418, "trades": 5, "taker_buy_volume": 2827.1, "taker_buy_quote": 214.29418}, {"ts": 1768438980000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 11804.4, "quote_volume": 896.07142, "trades": 12, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.832}, {"ts": 1768439040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 83.0, "quote_volume": 6.2997, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.2997}, {"ts": 1768439100000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 18777.1, "quote_volume": 1423.62064, "trades": 36, "taker_buy_volume": 10793.6, "taker_buy_quote": 818.69079}, {"ts": 1768439160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 421.0, "quote_volume": 31.9539, "trades": 4, "taker_buy_volume": 421.0, "taker_buy_quote": 31.9539}, {"ts": 1768439220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 412.0, "quote_volume": 31.28666, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 31.28666}, {"ts": 1768439280000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 2319.2, "quote_volume": 175.7707, "trades": 8, "taker_buy_volume": 212.7, "taker_buy_quote": 16.14393}, {"ts": 1768439340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2112.1, "quote_volume": 159.88597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3670.5, "quote_volume": 277.85685, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4636.1, "quote_volume": 350.48916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3075.6, "quote_volume": 232.2078, "trades": 10, "taker_buy_volume": 1517.4, "taker_buy_quote": 114.5637}, {"ts": 1768439760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4600.9, "quote_volume": 347.01186, "trades": 7, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.52}, {"ts": 1768439820000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 3965.7, "quote_volume": 298.96935, "trades": 8, "taker_buy_volume": 1047.5, "taker_buy_quote": 78.9948}, {"ts": 1768439880000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 3199.0, "quote_volume": 241.35862, "trades": 13, "taker_buy_volume": 2959.0, "taker_buy_quote": 223.28662}, {"ts": 1768439940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 11281.2, "quote_volume": 850.21841, "trades": 26, "taker_buy_volume": 69.5, "taker_buy_quote": 5.24725}, {"ts": 1768440060000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 21680.2, "quote_volume": 1631.86176, "trades": 25, "taker_buy_volume": 1684.9, "taker_buy_quote": 126.91754}, {"ts": 1768440120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 19533.0, "quote_volume": 1468.58735, "trades": 9, "taker_buy_volume": 1707.2, "taker_buy_quote": 128.27744}, {"ts": 1768440180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440360000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 1797.6, "quote_volume": 135.07152, "trades": 4, "taker_buy_volume": 358.8, "taker_buy_quote": 27.01764}, {"ts": 1768440420000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8797.4, "quote_volume": 660.554, "trades": 15, "taker_buy_volume": 2075.8, "taker_buy_quote": 155.89258}, {"ts": 1768440480000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11663.4, "quote_volume": 877.39748, "trades": 28, "taker_buy_volume": 11663.4, "taker_buy_quote": 877.39748}, {"ts": 1768440540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 9241.3, "quote_volume": 695.01344, "trades": 15, "taker_buy_volume": 9041.7, "taker_buy_quote": 680.00352}, {"ts": 1768440600000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 10070.4, "quote_volume": 756.86595, "trades": 20, "taker_buy_volume": 4015.2, "taker_buy_quote": 301.98134}, {"ts": 1768440660000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 2562.2, "quote_volume": 193.0321, "trades": 8, "taker_buy_volume": 2163.0, "taker_buy_quote": 163.01226}, {"ts": 1768440720000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3897.1, "quote_volume": 293.38755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1798.5, "quote_volume": 135.06735, "trades": 2, "taker_buy_volume": 758.5, "taker_buy_quote": 56.96335}, {"ts": 1768440840000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8692.6, "quote_volume": 651.93166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440900000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 16035.4, "quote_volume": 1199.08434, "trades": 11, "taker_buy_volume": 3838.8, "taker_buy_quote": 287.30905}, {"ts": 1768440960000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 22945.7, "quote_volume": 1712.81844, "trades": 36, "taker_buy_volume": 10668.5, "taker_buy_quote": 796.5732}, {"ts": 1768441020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8900.6, "quote_volume": 664.87482, "trades": 18, "taker_buy_volume": 7759.2, "taker_buy_quote": 579.61224}, {"ts": 1768441080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4165.2, "quote_volume": 311.353, "trades": 11, "taker_buy_volume": 2044.2, "taker_buy_quote": 152.90616}, {"ts": 1768441140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 539.9, "quote_volume": 40.38452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3915.0, "quote_volume": 292.842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 15099.4, "quote_volume": 1127.22057, "trades": 21, "taker_buy_volume": 6336.7, "taker_buy_quote": 473.22384}, {"ts": 1768441440000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 20457.0, "quote_volume": 1524.54329, "trades": 35, "taker_buy_volume": 5766.1, "taker_buy_quote": 429.89366}, {"ts": 1768441500000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 26740.1, "quote_volume": 1988.50874, "trades": 31, "taker_buy_volume": 8180.7, "taker_buy_quote": 608.89429}, {"ts": 1768441560000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 5777.8, "quote_volume": 431.37361, "trades": 10, "taker_buy_volume": 4337.8, "taker_buy_quote": 323.80561}, {"ts": 1768441620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 201.7, "quote_volume": 15.08716, "trades": 1, "taker_buy_volume": 201.7, "taker_buy_quote": 15.08716}, {"ts": 1768441680000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12496.1, "quote_volume": 933.83084, "trades": 14, "taker_buy_volume": 3720.5, "taker_buy_quote": 278.0454}, {"ts": 1768441740000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 14455.6, "quote_volume": 1078.72338, "trades": 20, "taker_buy_volume": 6238.0, "taker_buy_quote": 465.7306}, {"ts": 1768441800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8948.5, "quote_volume": 667.21366, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 9606.4, "quote_volume": 715.53254, "trades": 16, "taker_buy_volume": 2742.0, "taker_buy_quote": 204.4492}, {"ts": 1768441920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1138.0, "quote_volume": 84.8948, "trades": 2, "taker_buy_volume": 1138.0, "taker_buy_quote": 84.8948}, {"ts": 1768441980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5958.1, "quote_volume": 444.87176, "trades": 7, "taker_buy_volume": 5958.1, "taker_buy_quote": 444.87176}, {"ts": 1768442040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442100000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 11563.8, "quote_volume": 862.54786, "trades": 18, "taker_buy_volume": 2587.2, "taker_buy_quote": 193.00512}, {"ts": 1768442160000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8384.1, "quote_volume": 624.02576, "trades": 11, "taker_buy_volume": 2487.2, "taker_buy_quote": 185.2964}, {"ts": 1768442220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 408.2, "quote_volume": 30.45172, "trades": 3, "taker_buy_volume": 408.2, "taker_buy_quote": 30.45172}, {"ts": 1768442400000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 15015.0, "quote_volume": 1118.63688, "trades": 23, "taker_buy_volume": 3402.0, "taker_buy_quote": 253.7892}, {"ts": 1768442460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8431.7, "quote_volume": 628.59562, "trades": 15, "taker_buy_volume": 6998.0, "taker_buy_quote": 521.78497}, {"ts": 1768442520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2837.4, "quote_volume": 212.02388, "trades": 8, "taker_buy_volume": 2837.4, "taker_buy_quote": 212.02388}, {"ts": 1768442580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3248.2, "quote_volume": 242.23319, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 402.3, "quote_volume": 29.97135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442760000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 5219.3, "quote_volume": 390.16038, "trades": 9, "taker_buy_volume": 5219.3, "taker_buy_quote": 390.16038}, {"ts": 1768442820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 439.7, "quote_volume": 32.88964, "trades": 3, "taker_buy_volume": 439.7, "taker_buy_quote": 32.88964}, {"ts": 1768442880000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 6895.1, "quote_volume": 514.46808, "trades": 13, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.584}, {"ts": 1768442940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7124.4, "quote_volume": 530.98044, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1450.1, "quote_volume": 108.03245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8850.5, "quote_volume": 658.66588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 27904.6, "quote_volume": 2071.96803, "trades": 14, "taker_buy_volume": 5035.4, "taker_buy_quote": 374.16919}, {"ts": 1768443180000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 13121.0, "quote_volume": 972.98314, "trades": 13, "taker_buy_volume": 4745.2, "taker_buy_quote": 352.09384}, {"ts": 1768443240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1697.0, "quote_volume": 125.9174, "trades": 2, "taker_buy_volume": 1697.0, "taker_buy_quote": 125.9174}, {"ts": 1768443300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2434.6, "quote_volume": 180.40386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 58690.5, "quote_volume": 4339.06505, "trades": 74, "taker_buy_volume": 19029.4, "taker_buy_quote": 1406.22379}, {"ts": 1768443420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2912.0, "quote_volume": 215.488, "trades": 3, "taker_buy_volume": 2912.0, "taker_buy_quote": 215.488}, {"ts": 1768443480000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 2987.6, "quote_volume": 220.88375, "trades": 10, "taker_buy_volume": 2446.8, "taker_buy_quote": 180.9389}, {"ts": 1768443540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 274.6, "quote_volume": 20.29294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 94.3, "quote_volume": 6.9782, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 6.9782}, {"ts": 1768443660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4470.4, "quote_volume": 330.41941, "trades": 10, "taker_buy_volume": 2597.1, "taker_buy_quote": 191.98254}, {"ts": 1768443720000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 405.7, "quote_volume": 30.0015, "trades": 2, "taker_buy_volume": 405.7, "taker_buy_quote": 30.0015}, {"ts": 1768443780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 202.7, "quote_volume": 14.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4850.4, "quote_volume": 358.44456, "trades": 10, "taker_buy_volume": 2062.9, "taker_buy_quote": 152.44831}, {"ts": 1768443900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3037.2, "quote_volume": 224.7528, "trades": 8, "taker_buy_volume": 2945.7, "taker_buy_quote": 217.9818}, {"ts": 1768443960000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 6111.9, "quote_volume": 451.23322, "trades": 12, "taker_buy_volume": 782.3, "taker_buy_quote": 57.82256}, {"ts": 1768444020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4087.0, "quote_volume": 302.0293, "trades": 8, "taker_buy_volume": 4087.0, "taker_buy_quote": 302.0293}, {"ts": 1768444080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3484.8, "quote_volume": 257.52672, "trades": 4, "taker_buy_volume": 801.8, "taker_buy_quote": 59.25302}, {"ts": 1768444140000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 4053.2, "quote_volume": 299.82612, "trades": 9, "taker_buy_volume": 3647.0, "taker_buy_quote": 269.84856}, {"ts": 1768444200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1242.9, "quote_volume": 91.9746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1554.8, "quote_volume": 115.08898, "trades": 2, "taker_buy_volume": 1554.8, "taker_buy_quote": 115.08898}, {"ts": 1768444320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1552.4, "quote_volume": 115.03284, "trades": 3, "taker_buy_volume": 1349.5, "taker_buy_quote": 99.99795}, {"ts": 1768444380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2862.9, "quote_volume": 211.65498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3505.4, "quote_volume": 258.7959, "trades": 4, "taker_buy_volume": 770.8, "taker_buy_quote": 56.96212}, {"ts": 1768444500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3501.5, "quote_volume": 258.06055, "trades": 3, "taker_buy_volume": 1735.7, "taker_buy_quote": 127.92109}, {"ts": 1768444560000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 15686.3, "quote_volume": 1154.53949, "trades": 13, "taker_buy_volume": 10943.3, "taker_buy_quote": 805.51299}, {"ts": 1768444620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 11700.8, "quote_volume": 862.34896, "trades": 9, "taker_buy_volume": 11700.8, "taker_buy_quote": 862.34896}, {"ts": 1768444680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10108.0, "quote_volume": 743.9488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2974.0, "quote_volume": 219.1838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444800000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 8950.3, "quote_volume": 660.34241, "trades": 10, "taker_buy_volume": 7910.3, "taker_buy_quote": 583.59041}, {"ts": 1768444860000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 5918.7, "quote_volume": 436.48202, "trades": 10, "taker_buy_volume": 1639.0, "taker_buy_quote": 121.06813}, {"ts": 1768444920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 894.7, "quote_volume": 65.93939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3880.6, "quote_volume": 286.03197, "trades": 8, "taker_buy_volume": 1357.5, "taker_buy_quote": 100.0795}, {"ts": 1768445100000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9831.4, "quote_volume": 723.73536, "trades": 15, "taker_buy_volume": 1045.4, "taker_buy_quote": 76.94198}, {"ts": 1768445160000, "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": 1768445220000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5427.7, "quote_volume": 399.37674, "trades": 12, "taker_buy_volume": 5223.6, "taker_buy_quote": 384.37539}, {"ts": 1768445280000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9074.0, "quote_volume": 666.92539, "trades": 7, "taker_buy_volume": 8937.9, "taker_buy_quote": 656.93565}, {"ts": 1768445340000, "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": 1768445400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 539.1, "quote_volume": 39.62385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 604.4, "quote_volume": 44.4234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11207.8, "quote_volume": 823.43333, "trades": 14, "taker_buy_volume": 7808.1, "taker_buy_quote": 573.89535}, {"ts": 1768445580000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 6313.8, "quote_volume": 463.11073, "trades": 17, "taker_buy_volume": 1007.5, "taker_buy_quote": 73.95094}, {"ts": 1768445640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1829.7, "quote_volume": 134.29998, "trades": 2, "taker_buy_volume": 789.7, "taker_buy_quote": 57.96398}, {"ts": 1768445700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1240.8, "quote_volume": 90.95064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445760000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 31129.3, "quote_volume": 2280.45335, "trades": 22, "taker_buy_volume": 8512.1, "taker_buy_quote": 623.11554}, {"ts": 1768445820000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 25338.9, "quote_volume": 1852.29631, "trades": 6, "taker_buy_volume": 14785.0, "taker_buy_quote": 1080.80622}, {"ts": 1768445880000, "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": 1768445940000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1365.4, "quote_volume": 99.93268, "trades": 4, "taker_buy_volume": 1219.4, "taker_buy_quote": 89.26008}, {"ts": 1768446000000, "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": 1768446060000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 19205.9, "quote_volume": 1407.78015, "trades": 16, "taker_buy_volume": 4375.9, "taker_buy_quote": 320.75347}, {"ts": 1768446120000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1280.0, "quote_volume": 93.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2238.2, "quote_volume": 163.83624, "trades": 4, "taker_buy_volume": 2238.2, "taker_buy_quote": 163.83624}, {"ts": 1768446240000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2100.0, "quote_volume": 153.69602, "trades": 4, "taker_buy_volume": 1860.2, "taker_buy_quote": 136.16664}, {"ts": 1768446300000, "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": 1768446360000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1245.1, "quote_volume": 91.24532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 469.5, "quote_volume": 34.41435, "trades": 1, "taker_buy_volume": 469.5, "taker_buy_quote": 34.41435}, {"ts": 1768446480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 91.6, "quote_volume": 6.71428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13090.0, "quote_volume": 959.497, "trades": 9, "taker_buy_volume": 3708.2, "taker_buy_quote": 271.81106}, {"ts": 1768446600000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5216.1, "quote_volume": 383.36284, "trades": 7, "taker_buy_volume": 5216.1, "taker_buy_quote": 383.36284}, {"ts": 1768446660000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 941.9, "quote_volume": 69.29089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3135.5, "quote_volume": 230.45925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "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": 1768446840000, "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": 1768446900000, "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": 1768446960000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2490.8, "quote_volume": 182.92892, "trades": 7, "taker_buy_volume": 2490.8, "taker_buy_quote": 182.92892}, {"ts": 1768447020000, "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": 1768447080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 409.3, "quote_volume": 30.02215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447140000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2676.8, "quote_volume": 195.81088, "trades": 6, "taker_buy_volume": 249.0, "taker_buy_quote": 18.2268}, {"ts": 1768447200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4281.1, "quote_volume": 312.94841, "trades": 5, "taker_buy_volume": 4281.1, "taker_buy_quote": 312.94841}, {"ts": 1768447260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2073.1, "quote_volume": 151.54361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447320000, "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": 1768447380000, "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": 1768447440000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 1933.8, "quote_volume": 141.1461, "trades": 9, "taker_buy_volume": 1040.3, "taker_buy_quote": 75.94193}, {"ts": 1768447500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2714.8, "quote_volume": 198.1804, "trades": 3, "taker_buy_volume": 2714.8, "taker_buy_quote": 198.1804}, {"ts": 1768447560000, "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": 1768447620000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 18950.7, "quote_volume": 1381.44392, "trades": 17, "taker_buy_volume": 5063.4, "taker_buy_quote": 369.22322}, {"ts": 1768447680000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2867.2, "quote_volume": 209.06008, "trades": 5, "taker_buy_volume": 2508.5, "taker_buy_quote": 182.91085}, {"ts": 1768447740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1775.3, "quote_volume": 129.24184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447800000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 3146.4, "quote_volume": 229.08276, "trades": 6, "taker_buy_volume": 2527.8, "taker_buy_quote": 184.11054}, {"ts": 1768447860000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 4483.3, "quote_volume": 326.89413, "trades": 8, "taker_buy_volume": 2481.9, "taker_buy_quote": 181.06761}, {"ts": 1768447920000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 3596.0, "quote_volume": 261.68691, "trades": 8, "taker_buy_volume": 1043.2, "taker_buy_quote": 75.94528}, {"ts": 1768447980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1646.0, "quote_volume": 119.9934, "trades": 3, "taker_buy_volume": 1069.8, "taker_buy_quote": 77.98842}, {"ts": 1768448040000, "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": 1768448100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2154.1, "quote_volume": 157.03389, "trades": 7, "taker_buy_volume": 1948.1, "taker_buy_quote": 142.01649}, {"ts": 1768448160000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 7702.6, "quote_volume": 560.62272, "trades": 15, "taker_buy_volume": 2086.4, "taker_buy_quote": 151.89056}, {"ts": 1768448220000, "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": 1768448280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3548.7, "quote_volume": 258.34536, "trades": 4, "taker_buy_volume": 1468.7, "taker_buy_quote": 106.92136}, {"ts": 1768448340000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 3694.0, "quote_volume": 268.49822, "trades": 4, "taker_buy_volume": 1044.6, "taker_buy_quote": 75.94288}, {"ts": 1768448400000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7145.6, "quote_volume": 519.61158, "trades": 9, "taker_buy_volume": 4018.6, "taker_buy_quote": 292.27868}, {"ts": 1768448460000, "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": 1768448520000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 214.9, "quote_volume": 15.61603, "trades": 2, "taker_buy_volume": 142.9, "taker_buy_quote": 10.38883}, {"ts": 1768448580000, "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": 1768448640000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1234.6, "quote_volume": 89.89658, "trades": 3, "taker_buy_volume": 1234.6, "taker_buy_quote": 89.89658}, {"ts": 1768448700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5936.0, "quote_volume": 431.8492, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "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": 1768448820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 770.2, "quote_volume": 55.99354, "trades": 1, "taker_buy_volume": 770.2, "taker_buy_quote": 55.99354}, {"ts": 1768448880000, "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": 1768448940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1691.0, "quote_volume": 122.9357, "trades": 3, "taker_buy_volume": 1691.0, "taker_buy_quote": 122.9357}, {"ts": 1768449000000, "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": 1768449060000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 15336.8, "quote_volume": 1111.70273, "trades": 18, "taker_buy_volume": 10241.5, "taker_buy_quote": 742.33962}, {"ts": 1768449120000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2026.2, "quote_volume": 146.8857, "trades": 5, "taker_buy_volume": 1888.2, "taker_buy_quote": 136.8945}, {"ts": 1768449180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3160.4, "quote_volume": 229.129, "trades": 5, "taker_buy_volume": 3160.4, "taker_buy_quote": 229.129}, {"ts": 1768449240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6878.9, "quote_volume": 498.72025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 13309.1, "quote_volume": 963.48325, "trades": 23, "taker_buy_volume": 3849.9, "taker_buy_quote": 278.99351}, {"ts": 1768449360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 207.0, "quote_volume": 14.9868, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 14.9868}, {"ts": 1768449420000, "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": 1768449480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1830.9, "quote_volume": 132.55716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 317.6, "quote_volume": 22.99424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5064.7, "quote_volume": 366.79729, "trades": 8, "taker_buy_volume": 3817.4, "taker_buy_quote": 276.49277}, {"ts": 1768449660000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 13601.4, "quote_volume": 983.53218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1545.2, "quote_volume": 112.027, "trades": 4, "taker_buy_volume": 1545.2, "taker_buy_quote": 112.027}, {"ts": 1768449780000, "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": 1768449840000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 24500.5, "quote_volume": 1776.50435, "trades": 15, "taker_buy_volume": 15270.3, "taker_buy_quote": 1107.31485}, {"ts": 1768449900000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 46001.8, "quote_volume": 3337.82633, "trades": 36, "taker_buy_volume": 37333.5, "taker_buy_quote": 2710.07982}, {"ts": 1768449960000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4425.2, "quote_volume": 321.98156, "trades": 4, "taker_buy_volume": 4425.2, "taker_buy_quote": 321.98156}, {"ts": 1768450020000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 3425.7, "quote_volume": 249.45393, "trades": 6, "taker_buy_volume": 2806.2, "taker_buy_quote": 204.41628}, {"ts": 1768450080000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7730.4, "quote_volume": 563.81291, "trades": 9, "taker_buy_volume": 3748.9, "taker_buy_quote": 273.56156}, {"ts": 1768450140000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 426.3, "quote_volume": 31.07863, "trades": 3, "taker_buy_volume": 426.3, "taker_buy_quote": 31.07863}, {"ts": 1768450200000, "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": 1768450260000, "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": 1768450320000, "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": 1768450380000, "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": 1768450440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 17816.1, "quote_volume": 1300.5753, "trades": 3, "taker_buy_volume": 17816.1, "taker_buy_quote": 1300.5753}, {"ts": 1768450500000, "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": 1768450560000, "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": 1768450620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4217.4, "quote_volume": 308.29194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7832.4, "quote_volume": 573.33168, "trades": 3, "taker_buy_volume": 7832.4, "taker_buy_quote": 573.33168}, {"ts": 1768450740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2432.0, "quote_volume": 178.2656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1040.0, "quote_volume": 76.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450860000, "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": 1768450920000, "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": 1768450980000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 13963.6, "quote_volume": 1022.8803, "trades": 12, "taker_buy_volume": 13963.6, "taker_buy_quote": 1022.8803}, {"ts": 1768451040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3816.9, "quote_volume": 280.54215, "trades": 3, "taker_buy_volume": 3816.9, "taker_buy_quote": 280.54215}, {"ts": 1768451100000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2728.0, "quote_volume": 200.35963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5788.5, "quote_volume": 424.43917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451220000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 1616.4, "quote_volume": 118.64464, "trades": 4, "taker_buy_volume": 1434.8, "taker_buy_quote": 105.33336}, {"ts": 1768451280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.6, "quote_volume": 15.01764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451340000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1817.0, "quote_volume": 133.32691, "trades": 4, "taker_buy_volume": 1244.4, "taker_buy_quote": 91.33896}, {"ts": 1768451400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.6, "quote_volume": 15.01764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 290.5, "quote_volume": 21.3227, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 15.01764}, {"ts": 1768451520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.6, "quote_volume": 15.01764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451580000, "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": 1768451640000, "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": 1768451700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 409.2, "quote_volume": 30.03528, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 15.01764}, {"ts": 1768451760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.6, "quote_volume": 15.01764, "trades": 1, "taker_buy_volume": 204.6, "taker_buy_quote": 15.01764}, {"ts": 1768451820000, "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": 1768451880000, "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": 1768451940000, "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": 1768452000000, "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": 1768452060000, "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": 1768452120000, "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": 1768452180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1365.8, "quote_volume": 100.24972, "trades": 4, "taker_buy_volume": 1161.2, "taker_buy_quote": 85.23208}, {"ts": 1768452240000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1403.5, "quote_volume": 103.03281, "trades": 4, "taker_buy_volume": 159.1, "taker_buy_quote": 11.69385}, {"ts": 1768452300000, "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": 1768452360000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 28155.7, "quote_volume": 2063.69981, "trades": 12, "taker_buy_volume": 2480.0, "taker_buy_quote": 181.784}, {"ts": 1768452420000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3332.7, "quote_volume": 244.07675, "trades": 8, "taker_buy_volume": 191.1, "taker_buy_quote": 14.00763}, {"ts": 1768452480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4283.0, "quote_volume": 313.5156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 116733.5, "quote_volume": 8539.84464, "trades": 34, "taker_buy_volume": 11622.4, "taker_buy_quote": 849.59744}, {"ts": 1768452600000, "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": 1768452660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1789.0, "quote_volume": 130.56877, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1040.0, "quote_volume": 75.92, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 75.92}, {"ts": 1768452780000, "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": 1768452840000, "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": 1768452900000, "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": 1768452960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 139.1, "quote_volume": 10.1543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 273.9, "quote_volume": 19.9947, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 19.9947}, {"ts": 1768453080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4254.0, "quote_volume": 310.89079, "trades": 4, "taker_buy_volume": 4254.0, "taker_buy_quote": 310.89079}, {"ts": 1768453140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1040.0, "quote_volume": 76.024, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 76.024}, {"ts": 1768453200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 810.0, "quote_volume": 59.292, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 59.292}, {"ts": 1768453260000, "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": 1768453320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 230.0, "quote_volume": 16.836, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 16.836}, {"ts": 1768453380000, "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": 1768453440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 264.9, "quote_volume": 19.41717, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 19.41717}, {"ts": 1768453500000, "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": 1768453560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1719.0, "quote_volume": 126.0027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "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": 1768453680000, "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": 1768453740000, "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": 1768453800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2240.2, "quote_volume": 164.20666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1040.0, "quote_volume": 76.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1808.1, "quote_volume": 132.71454, "trades": 4, "taker_buy_volume": 1503.0, "taker_buy_quote": 110.3202}, {"ts": 1768453980000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1116.7, "quote_volume": 81.75297, "trades": 3, "taker_buy_volume": 105.3, "taker_buy_quote": 7.71849}, {"ts": 1768454040000, "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": 1768454100000, "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": 1768454160000, "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": 1768454220000, "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": 1768454280000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2439.0, "quote_volume": 178.6747, "trades": 8, "taker_buy_volume": 2439.0, "taker_buy_quote": 178.6747}, {"ts": 1768454340000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5747.7, "quote_volume": 420.57042, "trades": 8, "taker_buy_volume": 989.2, "taker_buy_quote": 72.39222}, {"ts": 1768454400000, "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": 1768454460000, "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": 1768454520000, "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": 1768454580000, "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": 1768454640000, "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": 1768454700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1040.0, "quote_volume": 76.024, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 76.024}, {"ts": 1768454760000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 907.0, "quote_volume": 66.35, "trades": 3, "taker_buy_volume": 907.0, "taker_buy_quote": 66.35}, {"ts": 1768454820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 671.0, "quote_volume": 49.0501, "trades": 1, "taker_buy_volume": 671.0, "taker_buy_quote": 49.0501}, {"ts": 1768454880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 475.9, "quote_volume": 34.81202, "trades": 2, "taker_buy_volume": 237.3, "taker_buy_quote": 17.37036}, {"ts": 1768454940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 70.0, "quote_volume": 5.124, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.124}, {"ts": 1768455000000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 4245.8, "quote_volume": 311.09286, "trades": 6, "taker_buy_volume": 4245.8, "taker_buy_quote": 311.09286}, {"ts": 1768455060000, "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": 1768455120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9602.0, "quote_volume": 703.8266, "trades": 6, "taker_buy_volume": 9602.0, "taker_buy_quote": 703.8266}, {"ts": 1768455180000, "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": 1768455240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1760.0, "quote_volume": 128.832, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 52.704}, {"ts": 1768455300000, "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": 1768455360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1040.0, "quote_volume": 76.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455420000, "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": 1768455480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 472.7, "quote_volume": 34.62521, "trades": 2, "taker_buy_volume": 235.7, "taker_buy_quote": 17.27681}, {"ts": 1768455540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2412.0, "quote_volume": 176.7996, "trades": 6, "taker_buy_volume": 596.0, "taker_buy_quote": 43.6868}, {"ts": 1768455600000, "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": 1768455660000, "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": 1768455720000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 334.2, "quote_volume": 24.52206, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 18.4968}, {"ts": 1768455780000, "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": 1768455840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 188.0, "quote_volume": 13.7992, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 13.7992}, {"ts": 1768455900000, "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": 1768455960000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 226.0, "quote_volume": 16.59054, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 16.59054}, {"ts": 1768456020000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 359.0, "quote_volume": 26.35263, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 26.35263}, {"ts": 1768456080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 100.0, "quote_volume": 7.35, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.35}, {"ts": 1768456140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 385.0, "quote_volume": 28.2975, "trades": 1, "taker_buy_volume": 385.0, "taker_buy_quote": 28.2975}, {"ts": 1768456200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2684.3, "quote_volume": 197.29605, "trades": 3, "taker_buy_volume": 2480.0, "taker_buy_quote": 182.28}, {"ts": 1768456260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 70.9, "quote_volume": 5.21824, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.21824}, {"ts": 1768456320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 148.3, "quote_volume": 10.91488, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 10.91488}, {"ts": 1768456380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9945.6, "quote_volume": 732.99072, "trades": 4, "taker_buy_volume": 9945.6, "taker_buy_quote": 732.99072}, {"ts": 1768456440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 333.8, "quote_volume": 24.60106, "trades": 2, "taker_buy_volume": 333.8, "taker_buy_quote": 24.60106}, {"ts": 1768456800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 532.6, "quote_volume": 39.25262, "trades": 2, "taker_buy_volume": 532.6, "taker_buy_quote": 39.25262}, {"ts": 1768456860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1040.0, "quote_volume": 76.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456920000, "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": 1768456980000, "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": 1768457040000, "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": 1768457100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8159.6, "quote_volume": 600.42214, "trades": 8, "taker_buy_volume": 1526.4, "taker_buy_quote": 112.34304}, {"ts": 1768457160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 385.0, "quote_volume": 28.2975, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 28.2975}, {"ts": 1768457220000, "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": 1768457280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 819.0, "quote_volume": 60.1965, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 60.1965}, {"ts": 1768457340000, "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 280866.7, "quote_volume": 20507.34798, "trades": 82, "taker_buy_volume": 10556.9, "taker_buy_quote": 772.93067}, {"ts": 1768457400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2380.3, "quote_volume": 173.99993, "trades": 3, "taker_buy_volume": 2380.3, "taker_buy_quote": 173.99993}, {"ts": 1768457460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2343.1, "quote_volume": 171.28061, "trades": 2, "taker_buy_volume": 1303.1, "taker_buy_quote": 95.25661}, {"ts": 1768457520000, "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": 1768457580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 126.0, "quote_volume": 9.2232, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 9.2232}, {"ts": 1768457640000, "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": 1768457700000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2746.6, "quote_volume": 201.34318, "trades": 5, "taker_buy_volume": 2746.6, "taker_buy_quote": 201.34318}, {"ts": 1768457760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 515.0, "quote_volume": 37.801, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 37.801}, {"ts": 1768457820000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 6765.4, "quote_volume": 497.29797, "trades": 12, "taker_buy_volume": 6765.4, "taker_buy_quote": 497.29797}, {"ts": 1768457880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1362.0, "quote_volume": 100.1466, "trades": 3, "taker_buy_volume": 1362.0, "taker_buy_quote": 100.1466}, {"ts": 1768457940000, "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": 1768458000000, "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": 1768458060000, "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": 1768458120000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1209.0, "quote_volume": 88.84106, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 88.84106}, {"ts": 1768458180000, "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": 1768458240000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2284.3, "quote_volume": 167.79205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1342.8, "quote_volume": 98.56152, "trades": 2, "taker_buy_volume": 1342.8, "taker_buy_quote": 98.56152}, {"ts": 1768458360000, "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": 1768458420000, "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": 1768458480000, "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": 1768458540000, "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": 1768458600000, "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": 1768458660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14891.6, "quote_volume": 1093.04344, "trades": 4, "taker_buy_volume": 1726.4, "taker_buy_quote": 126.71776}, {"ts": 1768458720000, "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": 1768458780000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1798.2, "quote_volume": 131.86341, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 40.6269}, {"ts": 1768458840000, "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": 1768458900000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3787.2, "quote_volume": 277.0853, "trades": 7, "taker_buy_volume": 1040.0, "taker_buy_quote": 76.024}, {"ts": 1768458960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4016.5, "quote_volume": 293.2045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1718.7, "quote_volume": 125.4651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1293.9, "quote_volume": 94.4547, "trades": 3, "taker_buy_volume": 1293.9, "taker_buy_quote": 94.4547}, {"ts": 1768459140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 669.6, "quote_volume": 48.8808, "trades": 4, "taker_buy_volume": 669.6, "taker_buy_quote": 48.8808}, {"ts": 1768459200000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4907.4, "quote_volume": 357.55126, "trades": 8, "taker_buy_volume": 1224.0, "taker_buy_quote": 89.1256}, {"ts": 1768459260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 499.2, "quote_volume": 36.39168, "trades": 3, "taker_buy_volume": 499.2, "taker_buy_quote": 36.39168}, {"ts": 1768459320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 920.9, "quote_volume": 67.08212, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 29.5974}, {"ts": 1768459380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 591.3, "quote_volume": 43.10577, "trades": 4, "taker_buy_volume": 591.3, "taker_buy_quote": 43.10577}, {"ts": 1768459440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1471.8, "quote_volume": 107.14704, "trades": 3, "taker_buy_volume": 431.8, "taker_buy_quote": 31.43504}, {"ts": 1768459500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 557.0, "quote_volume": 40.5496, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 40.5496}, {"ts": 1768459560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 312.5, "quote_volume": 22.75, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 22.75}, {"ts": 1768459620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 492.7, "quote_volume": 35.86856, "trades": 3, "taker_buy_volume": 492.7, "taker_buy_quote": 35.86856}, {"ts": 1768459680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 24943.9, "quote_volume": 1818.36747, "trades": 12, "taker_buy_volume": 24943.9, "taker_buy_quote": 1818.36747}, {"ts": 1768459740000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 341.6, "quote_volume": 24.9868, "trades": 2, "taker_buy_volume": 341.6, "taker_buy_quote": 24.9868}, {"ts": 1768459800000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 501.0, "quote_volume": 36.6887, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 36.6887}, {"ts": 1768459860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 313.1, "quote_volume": 22.95023, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 22.95023}, {"ts": 1768459920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 410.9, "quote_volume": 30.11897, "trades": 2, "taker_buy_volume": 410.9, "taker_buy_quote": 30.11897}, {"ts": 1768459980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 626.2, "quote_volume": 45.90046, "trades": 3, "taker_buy_volume": 626.2, "taker_buy_quote": 45.90046}, {"ts": 1768460040000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1090.4, "quote_volume": 79.99174, "trades": 4, "taker_buy_volume": 1090.4, "taker_buy_quote": 79.99174}, {"ts": 1768460100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1533.6, "quote_volume": 112.41288, "trades": 4, "taker_buy_volume": 288.8, "taker_buy_quote": 21.16904}, {"ts": 1768460160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 349.2, "quote_volume": 25.59636, "trades": 2, "taker_buy_volume": 349.2, "taker_buy_quote": 25.59636}, {"ts": 1768460220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 503.1, "quote_volume": 36.87723, "trades": 2, "taker_buy_volume": 503.1, "taker_buy_quote": 36.87723}, {"ts": 1768460280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 321.0, "quote_volume": 23.5293, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 23.5293}, {"ts": 1768460340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3025.0, "quote_volume": 221.48977, "trades": 7, "taker_buy_volume": 597.7, "taker_buy_quote": 43.81141}, {"ts": 1768460400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4560.0, "quote_volume": 333.329, "trades": 8, "taker_buy_volume": 2010.0, "taker_buy_quote": 146.931}, {"ts": 1768460460000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 12725.6, "quote_volume": 928.41815, "trades": 10, "taker_buy_volume": 410.4, "taker_buy_quote": 30.00024}, {"ts": 1768460520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 423.8, "quote_volume": 30.9374, "trades": 2, "taker_buy_volume": 423.8, "taker_buy_quote": 30.9374}, {"ts": 1768460580000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 1854.3, "quote_volume": 135.45974, "trades": 4, "taker_buy_volume": 1854.3, "taker_buy_quote": 135.45974}, {"ts": 1768460640000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4019.3, "quote_volume": 294.08667, "trades": 9, "taker_buy_volume": 929.3, "taker_buy_quote": 68.00267}, {"ts": 1768460700000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1241.9, "quote_volume": 90.80308, "trades": 4, "taker_buy_volume": 1241.9, "taker_buy_quote": 90.80308}, {"ts": 1768460760000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 5690.4, "quote_volume": 416.54673, "trades": 12, "taker_buy_volume": 4009.1, "taker_buy_quote": 293.6437}, {"ts": 1768460820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 494.5, "quote_volume": 36.14795, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 36.14795}, {"ts": 1768460880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1569.8, "quote_volume": 114.80536, "trades": 3, "taker_buy_volume": 1569.8, "taker_buy_quote": 114.80536}, {"ts": 1768460940000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 304.0, "quote_volume": 22.26929, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 22.26929}, {"ts": 1768461000000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1498.4, "quote_volume": 109.72872, "trades": 3, "taker_buy_volume": 458.4, "taker_buy_quote": 33.60072}, {"ts": 1768461060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 358.3, "quote_volume": 26.22756, "trades": 2, "taker_buy_volume": 358.3, "taker_buy_quote": 26.22756}, {"ts": 1768461120000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 499.9, "quote_volume": 36.61977, "trades": 2, "taker_buy_volume": 499.9, "taker_buy_quote": 36.61977}, {"ts": 1768461180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 440.7, "quote_volume": 32.30331, "trades": 3, "taker_buy_volume": 440.7, "taker_buy_quote": 32.30331}, {"ts": 1768461240000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 14506.0, "quote_volume": 1061.85894, "trades": 4, "taker_buy_volume": 488.7, "taker_buy_quote": 35.79258}, {"ts": 1768461300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 434.6, "quote_volume": 31.85618, "trades": 2, "taker_buy_volume": 434.6, "taker_buy_quote": 31.85618}, {"ts": 1768461360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5654.4, "quote_volume": 414.46752, "trades": 6, "taker_buy_volume": 5654.4, "taker_buy_quote": 414.46752}, {"ts": 1768461420000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 538.4, "quote_volume": 39.55189, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 39.55189}, {"ts": 1768461480000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 703.2, "quote_volume": 51.64109, "trades": 2, "taker_buy_volume": 262.1, "taker_buy_quote": 19.26435}, {"ts": 1768461540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 425.9, "quote_volume": 31.30365, "trades": 2, "taker_buy_volume": 425.9, "taker_buy_quote": 31.30365}, {"ts": 1768461600000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 3359.6, "quote_volume": 246.4184, "trades": 14, "taker_buy_volume": 644.6, "taker_buy_quote": 47.3461}, {"ts": 1768461660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 487.2, "quote_volume": 35.8092, "trades": 3, "taker_buy_volume": 487.2, "taker_buy_quote": 35.8092}, {"ts": 1768461720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 612.4, "quote_volume": 45.07264, "trades": 3, "taker_buy_volume": 612.4, "taker_buy_quote": 45.07264}, {"ts": 1768461780000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 560.4, "quote_volume": 41.27522, "trades": 4, "taker_buy_volume": 560.4, "taker_buy_quote": 41.27522}, {"ts": 1768461840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 603.6, "quote_volume": 44.54568, "trades": 3, "taker_buy_volume": 603.6, "taker_buy_quote": 44.54568}, {"ts": 1768461900000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4125.0, "quote_volume": 304.0002, "trades": 11, "taker_buy_volume": 208.0, "taker_buy_quote": 15.3296}, {"ts": 1768461960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 583.0, "quote_volume": 42.9671, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 42.9671}, {"ts": 1768462020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 435.3, "quote_volume": 32.08161, "trades": 2, "taker_buy_volume": 435.3, "taker_buy_quote": 32.08161}, {"ts": 1768462080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 457.7, "quote_volume": 33.73249, "trades": 2, "taker_buy_volume": 457.7, "taker_buy_quote": 33.73249}, {"ts": 1768462140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3123.3, "quote_volume": 230.18721, "trades": 6, "taker_buy_volume": 2814.2, "taker_buy_quote": 207.40654}, {"ts": 1768462200000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3852.5, "quote_volume": 283.56746, "trades": 8, "taker_buy_volume": 1274.6, "taker_buy_quote": 93.83402}, {"ts": 1768462260000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1142.8, "quote_volume": 84.28175, "trades": 7, "taker_buy_volume": 843.2, "taker_buy_quote": 62.20123}, {"ts": 1768462320000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2599.8, "quote_volume": 191.63574, "trades": 5, "taker_buy_volume": 304.8, "taker_buy_quote": 22.49424}, {"ts": 1768462380000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 793.9, "quote_volume": 58.49576, "trades": 4, "taker_buy_volume": 647.2, "taker_buy_quote": 47.69864}, {"ts": 1768462440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 256.1, "quote_volume": 18.87457, "trades": 1, "taker_buy_volume": 256.1, "taker_buy_quote": 18.87457}, {"ts": 1768462500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 489.5, "quote_volume": 36.0272, "trades": 2, "taker_buy_volume": 489.5, "taker_buy_quote": 36.0272}, {"ts": 1768462560000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 573.5, "quote_volume": 42.23195, "trades": 4, "taker_buy_volume": 573.5, "taker_buy_quote": 42.23195}, {"ts": 1768462620000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 463.2, "quote_volume": 34.1228, "trades": 2, "taker_buy_volume": 463.2, "taker_buy_quote": 34.1228}, {"ts": 1768462680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 211.9, "quote_volume": 15.63822, "trades": 1, "taker_buy_volume": 211.9, "taker_buy_quote": 15.63822}, {"ts": 1768462740000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 1664.8, "quote_volume": 122.69648, "trades": 4, "taker_buy_volume": 386.2, "taker_buy_quote": 28.48752}, {"ts": 1768462800000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 50680.2, "quote_volume": 3740.07018, "trades": 19, "taker_buy_volume": 48396.5, "taker_buy_quote": 3571.63712}, {"ts": 1768462860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 223.2, "quote_volume": 16.44984, "trades": 1, "taker_buy_volume": 223.2, "taker_buy_quote": 16.44984}, {"ts": 1768462920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 555.7, "quote_volume": 40.95509, "trades": 2, "taker_buy_volume": 555.7, "taker_buy_quote": 40.95509}, {"ts": 1768462980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 420.3, "quote_volume": 30.97611, "trades": 3, "taker_buy_volume": 420.3, "taker_buy_quote": 30.97611}, {"ts": 1768463040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 396.3, "quote_volume": 29.20731, "trades": 2, "taker_buy_volume": 396.3, "taker_buy_quote": 29.20731}, {"ts": 1768463100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 687.5, "quote_volume": 50.66875, "trades": 3, "taker_buy_volume": 687.5, "taker_buy_quote": 50.66875}, {"ts": 1768463160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2127.9, "quote_volume": 156.82623, "trades": 2, "taker_buy_volume": 289.8, "taker_buy_quote": 21.35826}, {"ts": 1768463220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 371.9, "quote_volume": 27.40903, "trades": 2, "taker_buy_volume": 371.9, "taker_buy_quote": 27.40903}, {"ts": 1768463280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 319.7, "quote_volume": 23.56189, "trades": 2, "taker_buy_volume": 319.7, "taker_buy_quote": 23.56189}, {"ts": 1768463340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 634.1, "quote_volume": 46.73317, "trades": 5, "taker_buy_volume": 634.1, "taker_buy_quote": 46.73317}, {"ts": 1768463400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 310.9, "quote_volume": 22.91333, "trades": 2, "taker_buy_volume": 310.9, "taker_buy_quote": 22.91333}, {"ts": 1768463460000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 516.4, "quote_volume": 38.0437, "trades": 3, "taker_buy_volume": 366.6, "taker_buy_quote": 27.01842}, {"ts": 1768463520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 577.7, "quote_volume": 42.57649, "trades": 3, "taker_buy_volume": 577.7, "taker_buy_quote": 42.57649}, {"ts": 1768463580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 567.2, "quote_volume": 41.80264, "trades": 2, "taker_buy_volume": 567.2, "taker_buy_quote": 41.80264}, {"ts": 1768463640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 227.2, "quote_volume": 16.74464, "trades": 1, "taker_buy_volume": 227.2, "taker_buy_quote": 16.74464}, {"ts": 1768463700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 573.1, "quote_volume": 42.20583, "trades": 4, "taker_buy_volume": 458.8, "taker_buy_quote": 33.79335}, {"ts": 1768463760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 510.4, "quote_volume": 37.56544, "trades": 2, "taker_buy_volume": 510.4, "taker_buy_quote": 37.56544}, {"ts": 1768463820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 286.6, "quote_volume": 21.09376, "trades": 2, "taker_buy_volume": 286.6, "taker_buy_quote": 21.09376}, {"ts": 1768463880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 530.4, "quote_volume": 39.03744, "trades": 4, "taker_buy_volume": 530.4, "taker_buy_quote": 39.03744}, {"ts": 1768463940000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1080.3, "quote_volume": 79.57686, "trades": 3, "taker_buy_volume": 1080.3, "taker_buy_quote": 79.57686}, {"ts": 1768464000000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 4070.4, "quote_volume": 299.86143, "trades": 11, "taker_buy_volume": 1130.4, "taker_buy_quote": 83.40057}, {"ts": 1768464060000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 478.3, "quote_volume": 35.22036, "trades": 2, "taker_buy_volume": 478.3, "taker_buy_quote": 35.22036}, {"ts": 1768464120000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2485.4, "quote_volume": 182.72417, "trades": 7, "taker_buy_volume": 1512.7, "taker_buy_quote": 111.23072}, {"ts": 1768464180000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2954.9, "quote_volume": 217.21393, "trades": 8, "taker_buy_volume": 287.8, "taker_buy_quote": 21.18208}, {"ts": 1768464240000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 10811.4, "quote_volume": 794.39382, "trades": 19, "taker_buy_volume": 1691.5, "taker_buy_quote": 124.3904}, {"ts": 1768464300000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 13368.8, "quote_volume": 982.57229, "trades": 17, "taker_buy_volume": 6659.8, "taker_buy_quote": 489.69638}, {"ts": 1768464360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4310.5, "quote_volume": 316.82175, "trades": 6, "taker_buy_volume": 1830.5, "taker_buy_quote": 134.54175}, {"ts": 1768464420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 303.2, "quote_volume": 22.2852, "trades": 1, "taker_buy_volume": 303.2, "taker_buy_quote": 22.2852}, {"ts": 1768464480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 529.0, "quote_volume": 38.8815, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 38.8815}, {"ts": 1768464540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 350.0, "quote_volume": 25.725, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 25.725}, {"ts": 1768464600000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 788.8, "quote_volume": 57.88666, "trades": 6, "taker_buy_volume": 369.6, "taker_buy_quote": 27.14253}, {"ts": 1768464660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 979.1, "quote_volume": 71.82505, "trades": 6, "taker_buy_volume": 570.2, "taker_buy_quote": 41.85268}, {"ts": 1768464720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 260.0, "quote_volume": 19.084, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 19.084}, {"ts": 1768464780000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2517.6, "quote_volume": 184.61068, "trades": 11, "taker_buy_volume": 706.0, "taker_buy_quote": 51.8204}, {"ts": 1768464840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 153.9, "quote_volume": 11.29626, "trades": 1, "taker_buy_volume": 153.9, "taker_buy_quote": 11.29626}, {"ts": 1768464900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 646.0, "quote_volume": 47.4164, "trades": 4, "taker_buy_volume": 646.0, "taker_buy_quote": 47.4164}, {"ts": 1768464960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 433.8, "quote_volume": 31.84092, "trades": 2, "taker_buy_volume": 433.8, "taker_buy_quote": 31.84092}, {"ts": 1768465020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 444.9, "quote_volume": 32.65566, "trades": 2, "taker_buy_volume": 444.9, "taker_buy_quote": 32.65566}, {"ts": 1768465080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 538.0, "quote_volume": 39.48073, "trades": 4, "taker_buy_volume": 453.3, "taker_buy_quote": 33.27222}, {"ts": 1768465140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 276.2, "quote_volume": 20.27308, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 20.27308}, {"ts": 1768465200000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2320.2, "quote_volume": 170.12141, "trades": 4, "taker_buy_volume": 507.5, "taker_buy_quote": 37.2505}, {"ts": 1768465260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3221.6, "quote_volume": 236.60376, "trades": 7, "taker_buy_volume": 3221.6, "taker_buy_quote": 236.60376}, {"ts": 1768465320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 477.3, "quote_volume": 35.03382, "trades": 2, "taker_buy_volume": 477.3, "taker_buy_quote": 35.03382}, {"ts": 1768465380000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 529.3, "quote_volume": 38.88309, "trades": 4, "taker_buy_volume": 529.3, "taker_buy_quote": 38.88309}, {"ts": 1768465440000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 9518.6, "quote_volume": 699.96526, "trades": 11, "taker_buy_volume": 9518.6, "taker_buy_quote": 699.96526}, {"ts": 1768465500000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 3868.5, "quote_volume": 284.32229, "trades": 11, "taker_buy_volume": 955.5, "taker_buy_quote": 70.24077}, {"ts": 1768465560000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4371.1, "quote_volume": 320.66401, "trades": 7, "taker_buy_volume": 496.7, "taker_buy_quote": 36.42603}, {"ts": 1768465620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 692.8, "quote_volume": 50.73749, "trades": 2, "taker_buy_volume": 245.3, "taker_buy_quote": 17.98049}, {"ts": 1768465680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 466.8, "quote_volume": 34.21644, "trades": 2, "taker_buy_volume": 466.8, "taker_buy_quote": 34.21644}, {"ts": 1768465740000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10936.3, "quote_volume": 800.50186, "trades": 9, "taker_buy_volume": 368.4, "taker_buy_quote": 26.96688}, {"ts": 1768465800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 391.5, "quote_volume": 28.6578, "trades": 2, "taker_buy_volume": 391.5, "taker_buy_quote": 28.6578}, {"ts": 1768465860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7657.5, "quote_volume": 560.58291, "trades": 3, "taker_buy_volume": 7657.5, "taker_buy_quote": 560.58291}, {"ts": 1768465920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 469.6, "quote_volume": 34.42168, "trades": 3, "taker_buy_volume": 469.6, "taker_buy_quote": 34.42168}, {"ts": 1768465980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 284.2, "quote_volume": 20.83186, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 20.83186}, {"ts": 1768466040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 437.7, "quote_volume": 32.08341, "trades": 2, "taker_buy_volume": 437.7, "taker_buy_quote": 32.08341}, {"ts": 1768466100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 529.9, "quote_volume": 38.84167, "trades": 4, "taker_buy_volume": 529.9, "taker_buy_quote": 38.84167}, {"ts": 1768466160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 649.9, "quote_volume": 47.63767, "trades": 3, "taker_buy_volume": 649.9, "taker_buy_quote": 47.63767}, {"ts": 1768466220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 315.7, "quote_volume": 23.14081, "trades": 2, "taker_buy_volume": 315.7, "taker_buy_quote": 23.14081}, {"ts": 1768466280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 466.2, "quote_volume": 34.17246, "trades": 3, "taker_buy_volume": 466.2, "taker_buy_quote": 34.17246}, {"ts": 1768466340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 407.9, "quote_volume": 29.89907, "trades": 2, "taker_buy_volume": 407.9, "taker_buy_quote": 29.89907}, {"ts": 1768466400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 507.0, "quote_volume": 37.1631, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 37.1631}, {"ts": 1768466460000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3483.8, "quote_volume": 255.04433, "trades": 4, "taker_buy_volume": 301.7, "taker_buy_quote": 22.11461}, {"ts": 1768466520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1794.7, "quote_volume": 131.55151, "trades": 3, "taker_buy_volume": 1794.7, "taker_buy_quote": 131.55151}, {"ts": 1768466580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2108.2, "quote_volume": 154.58832, "trades": 5, "taker_buy_volume": 572.6, "taker_buy_quote": 42.02884}, {"ts": 1768466640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 973.3, "quote_volume": 71.41658, "trades": 5, "taker_buy_volume": 736.9, "taker_buy_quote": 54.08846}, {"ts": 1768466700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 299.0, "quote_volume": 21.9466, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 21.9466}, {"ts": 1768466760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 534.4, "quote_volume": 39.22496, "trades": 2, "taker_buy_volume": 534.4, "taker_buy_quote": 39.22496}, {"ts": 1768466820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 629.4, "quote_volume": 46.19796, "trades": 4, "taker_buy_volume": 629.4, "taker_buy_quote": 46.19796}, {"ts": 1768466880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.4, "quote_volume": 15.00296, "trades": 1, "taker_buy_volume": 204.4, "taker_buy_quote": 15.00296}, {"ts": 1768466940000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2785.0, "quote_volume": 204.43851, "trades": 6, "taker_buy_volume": 2785.0, "taker_buy_quote": 204.43851}, {"ts": 1768467000000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 19416.8, "quote_volume": 1424.94994, "trades": 41, "taker_buy_volume": 4208.7, "taker_buy_quote": 309.0846}, {"ts": 1768467060000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 643.2, "quote_volume": 47.25476, "trades": 5, "taker_buy_volume": 643.2, "taker_buy_quote": 47.25476}, {"ts": 1768467120000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 241.4, "quote_volume": 17.72246, "trades": 2, "taker_buy_volume": 241.4, "taker_buy_quote": 17.72246}, {"ts": 1768467180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 630.3, "quote_volume": 46.26402, "trades": 3, "taker_buy_volume": 630.3, "taker_buy_quote": 46.26402}, {"ts": 1768467240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 254.5, "quote_volume": 18.6803, "trades": 1, "taker_buy_volume": 254.5, "taker_buy_quote": 18.6803}, {"ts": 1768467300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 529.0, "quote_volume": 38.8286, "trades": 4, "taker_buy_volume": 529.0, "taker_buy_quote": 38.8286}, {"ts": 1768467360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 487.1, "quote_volume": 35.75314, "trades": 3, "taker_buy_volume": 487.1, "taker_buy_quote": 35.75314}, {"ts": 1768467420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 277.5, "quote_volume": 20.3685, "trades": 1, "taker_buy_volume": 277.5, "taker_buy_quote": 20.3685}, {"ts": 1768467480000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 1568.9, "quote_volume": 115.29754, "trades": 4, "taker_buy_volume": 1568.9, "taker_buy_quote": 115.29754}, {"ts": 1768467540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 774.4, "quote_volume": 56.99584, "trades": 4, "taker_buy_volume": 774.4, "taker_buy_quote": 56.99584}, {"ts": 1768467600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1385.4, "quote_volume": 101.96544, "trades": 9, "taker_buy_volume": 1385.4, "taker_buy_quote": 101.96544}, {"ts": 1768467660000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 5494.8, "quote_volume": 403.78003, "trades": 12, "taker_buy_volume": 498.7, "taker_buy_quote": 36.68268}, {"ts": 1768467720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 513.3, "quote_volume": 37.72755, "trades": 2, "taker_buy_volume": 513.3, "taker_buy_quote": 37.72755}, {"ts": 1768467780000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1634.5, "quote_volume": 119.99708, "trades": 5, "taker_buy_volume": 1150.1, "taker_buy_quote": 84.44212}, {"ts": 1768467840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 486.6, "quote_volume": 35.71644, "trades": 3, "taker_buy_volume": 486.6, "taker_buy_quote": 35.71644}, {"ts": 1768467900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 413.1, "quote_volume": 30.32154, "trades": 2, "taker_buy_volume": 413.1, "taker_buy_quote": 30.32154}, {"ts": 1768467960000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 766.3, "quote_volume": 56.22575, "trades": 5, "taker_buy_volume": 559.6, "taker_buy_quote": 41.07464}, {"ts": 1768468020000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 635.0, "quote_volume": 46.5704, "trades": 6, "taker_buy_volume": 249.0, "taker_buy_quote": 18.2766}, {"ts": 1768468080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 316.4, "quote_volume": 23.22376, "trades": 3, "taker_buy_volume": 316.4, "taker_buy_quote": 23.22376}, {"ts": 1768468140000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 1847.8, "quote_volume": 135.59506, "trades": 5, "taker_buy_volume": 428.4, "taker_buy_quote": 31.44904}, {"ts": 1768468200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1980.3, "quote_volume": 145.40024, "trades": 5, "taker_buy_volume": 1980.3, "taker_buy_quote": 145.40024}, {"ts": 1768468260000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3995.0, "quote_volume": 293.1221, "trades": 10, "taker_buy_volume": 409.5, "taker_buy_quote": 30.0573}, {"ts": 1768468320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 414.3, "quote_volume": 30.40962, "trades": 2, "taker_buy_volume": 414.3, "taker_buy_quote": 30.40962}, {"ts": 1768468380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 547.4, "quote_volume": 40.17916, "trades": 5, "taker_buy_volume": 547.4, "taker_buy_quote": 40.17916}, {"ts": 1768468440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2318.0, "quote_volume": 169.9094, "trades": 7, "taker_buy_volume": 2113.3, "taker_buy_quote": 154.90489}, {"ts": 1768468500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 255.6, "quote_volume": 18.73548, "trades": 1, "taker_buy_volume": 255.6, "taker_buy_quote": 18.73548}, {"ts": 1768468560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 468.5, "quote_volume": 34.34105, "trades": 3, "taker_buy_volume": 468.5, "taker_buy_quote": 34.34105}, {"ts": 1768468620000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 4906.7, "quote_volume": 359.70504, "trades": 9, "taker_buy_volume": 2088.9, "taker_buy_quote": 153.19408}, {"ts": 1768468680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 660.0, "quote_volume": 48.378, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 48.378}, {"ts": 1768468740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 522.1, "quote_volume": 38.2911, "trades": 3, "taker_buy_volume": 522.1, "taker_buy_quote": 38.2911}, {"ts": 1768468800000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 704.0, "quote_volume": 51.63266, "trades": 3, "taker_buy_volume": 294.6, "taker_buy_quote": 21.62364}, {"ts": 1768468860000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1121.4, "quote_volume": 82.24816, "trades": 7, "taker_buy_volume": 495.4, "taker_buy_quote": 36.36236}, {"ts": 1768468920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 275.7, "quote_volume": 20.23638, "trades": 1, "taker_buy_volume": 275.7, "taker_buy_quote": 20.23638}, {"ts": 1768468980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 469.8, "quote_volume": 34.48332, "trades": 3, "taker_buy_volume": 469.8, "taker_buy_quote": 34.48332}, {"ts": 1768469040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 419.7, "quote_volume": 30.80598, "trades": 3, "taker_buy_volume": 419.7, "taker_buy_quote": 30.80598}, {"ts": 1768469100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 393.6, "quote_volume": 28.89024, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 28.89024}, {"ts": 1768469160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 510.7, "quote_volume": 37.48538, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 37.48538}, {"ts": 1768469220000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 3014.8, "quote_volume": 221.30271, "trades": 10, "taker_buy_volume": 537.9, "taker_buy_quote": 39.53565}, {"ts": 1768469280000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 748.5, "quote_volume": 54.89082, "trades": 2, "taker_buy_volume": 257.7, "taker_buy_quote": 18.91518}, {"ts": 1768469340000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 832.2, "quote_volume": 61.04259, "trades": 3, "taker_buy_volume": 423.3, "taker_buy_quote": 31.07022}, {"ts": 1768469400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 421.7, "quote_volume": 30.95278, "trades": 3, "taker_buy_volume": 421.7, "taker_buy_quote": 30.95278}, {"ts": 1768469460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1886.7, "quote_volume": 138.52755, "trades": 6, "taker_buy_volume": 642.2, "taker_buy_quote": 47.18125}, {"ts": 1768469520000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 492.8, "quote_volume": 36.187, "trades": 5, "taker_buy_volume": 492.8, "taker_buy_quote": 36.187}, {"ts": 1768469580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 435.5, "quote_volume": 32.00925, "trades": 2, "taker_buy_volume": 435.5, "taker_buy_quote": 32.00925}, {"ts": 1768469640000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 664.6, "quote_volume": 48.90238, "trades": 3, "taker_buy_volume": 664.6, "taker_buy_quote": 48.90238}, {"ts": 1768469700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 135.2, "quote_volume": 9.95072, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 9.95072}, {"ts": 1768469760000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 2131.1, "quote_volume": 156.68045, "trades": 9, "taker_buy_volume": 538.9, "taker_buy_quote": 39.66304}, {"ts": 1768469820000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1698.1, "quote_volume": 125.13127, "trades": 6, "taker_buy_volume": 471.1, "taker_buy_quote": 34.72007}, {"ts": 1768469880000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 7350.8, "quote_volume": 541.34166, "trades": 16, "taker_buy_volume": 4021.1, "taker_buy_quote": 296.15887}, {"ts": 1768469940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1379.9, "quote_volume": 101.82692, "trades": 4, "taker_buy_volume": 1079.5, "taker_buy_quote": 79.6671}, {"ts": 1768470060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 203.4, "quote_volume": 15.01092, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 15.01092}, {"ts": 1768470120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 203.4, "quote_volume": 15.03126, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 15.03126}, {"ts": 1768470180000, "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": 1768470240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 203.2, "quote_volume": 15.01648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "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": 1768470360000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 671.6, "quote_volume": 49.5406, "trades": 3, "taker_buy_volume": 233.5, "taker_buy_quote": 17.2323}, {"ts": 1768470420000, "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": 1768470480000, "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": 1768470540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1253.6, "quote_volume": 92.39032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 542.7, "quote_volume": 39.99699, "trades": 1, "taker_buy_volume": 542.7, "taker_buy_quote": 39.99699}, {"ts": 1768470660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 251.6, "quote_volume": 18.54292, "trades": 2, "taker_buy_volume": 251.6, "taker_buy_quote": 18.54292}, {"ts": 1768470780000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1432.5, "quote_volume": 105.62395, "trades": 6, "taker_buy_volume": 1432.5, "taker_buy_quote": 105.62395}, {"ts": 1768470840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 548.3, "quote_volume": 40.40971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1251.9, "quote_volume": 92.2943, "trades": 5, "taker_buy_volume": 608.5, "taker_buy_quote": 44.87572}, {"ts": 1768471200000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 35330.5, "quote_volume": 2599.99648, "trades": 26, "taker_buy_volume": 20921.1, "taker_buy_quote": 1540.00192}, {"ts": 1768471260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 203.9, "quote_volume": 15.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471320000, "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": 1768471380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5698.1, "quote_volume": 418.81035, "trades": 9, "taker_buy_volume": 1909.0, "taker_buy_quote": 140.3115}, {"ts": 1768471440000, "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": 1768471500000, "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": 1768471560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2256.4, "quote_volume": 165.8454, "trades": 3, "taker_buy_volume": 762.4, "taker_buy_quote": 56.0364}, {"ts": 1768471620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 273.2, "quote_volume": 20.05288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "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": 1768471740000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 16419.4, "quote_volume": 1207.83047, "trades": 13, "taker_buy_volume": 16419.4, "taker_buy_quote": 1207.83047}, {"ts": 1768471800000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1014.1, "quote_volume": 74.54711, "trades": 5, "taker_buy_volume": 107.6, "taker_buy_quote": 7.91936}, {"ts": 1768471860000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5138.1, "quote_volume": 377.55265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "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": 1768471980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 475.2, "quote_volume": 34.86228, "trades": 4, "taker_buy_volume": 99.9, "taker_buy_quote": 7.33235}, {"ts": 1768472040000, "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": 1768472100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 815.5, "quote_volume": 59.77615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "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": 1768472220000, "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": 1768472280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1040.0, "quote_volume": 76.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472340000, "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": 1768472400000, "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": 1768472460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 743.7, "quote_volume": 54.43884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3772.0, "quote_volume": 276.799, "trades": 6, "taker_buy_volume": 3772.0, "taker_buy_quote": 276.799}, {"ts": 1768472580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.8, "quote_volume": 15.03232, "trades": 1, "taker_buy_volume": 204.8, "taker_buy_quote": 15.03232}, {"ts": 1768472640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1386.0, "quote_volume": 101.61426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2143.5, "quote_volume": 157.11855, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "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": 1768472820000, "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": 1768472880000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8655.6, "quote_volume": 633.64301, "trades": 10, "taker_buy_volume": 2480.0, "taker_buy_quote": 181.536}, {"ts": 1768472940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1683.2, "quote_volume": 123.04192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "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": 1768473060000, "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": 1768473120000, "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": 1768473180000, "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": 1768473240000, "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": 1768473300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 121.1, "quote_volume": 8.86452, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.86452}, {"ts": 1768473360000, "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": 1768473420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2800.0, "quote_volume": 204.96, "trades": 6, "taker_buy_volume": 1760.0, "taker_buy_quote": 128.832}, {"ts": 1768473480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1023.4, "quote_volume": 74.92652, "trades": 2, "taker_buy_volume": 136.4, "taker_buy_quote": 9.99812}, {"ts": 1768473540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 95.6, "quote_volume": 6.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "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": 1768473660000, "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": 1768473720000, "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": 1768473780000, "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": 1768473840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 231.2, "quote_volume": 16.94696, "trades": 1, "taker_buy_volume": 231.2, "taker_buy_quote": 16.94696}, {"ts": 1768473900000, "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": 1768473960000, "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": 1768474020000, "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": 1768474080000, "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": 1768474140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2462.0, "quote_volume": 180.2184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "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": 1768474260000, "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": 1768474320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4992.0, "quote_volume": 365.4144, "trades": 5, "taker_buy_volume": 4992.0, "taker_buy_quote": 365.4144}, {"ts": 1768474380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 170.0, "quote_volume": 12.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 662.2, "quote_volume": 48.53926, "trades": 1, "taker_buy_volume": 662.2, "taker_buy_quote": 48.53926}, {"ts": 1768474500000, "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": 1768474560000, "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": 1768474620000, "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": 1768474680000, "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": 1768474740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 235.1, "quote_volume": 17.23283, "trades": 2, "taker_buy_volume": 235.1, "taker_buy_quote": 17.23283}, {"ts": 1768474800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 242.5, "quote_volume": 17.77525, "trades": 3, "taker_buy_volume": 242.5, "taker_buy_quote": 17.77525}, {"ts": 1768474860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 314.8, "quote_volume": 23.07484, "trades": 1, "taker_buy_volume": 314.8, "taker_buy_quote": 23.07484}, {"ts": 1768474920000, "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": 1768474980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3352.1, "quote_volume": 245.70893, "trades": 3, "taker_buy_volume": 3352.1, "taker_buy_quote": 245.70893}, {"ts": 1768475040000, "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": 1768475100000, "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": 1768475160000, "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": 1768475220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1143.5, "quote_volume": 83.8082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 144.3, "quote_volume": 10.56276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 190.2, "quote_volume": 13.92264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7545.4, "quote_volume": 552.24047, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 34908.9, "quote_volume": 2549.70327, "trades": 14, "taker_buy_volume": 1658.4, "taker_buy_quote": 121.22904}, {"ts": 1768475520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1040.0, "quote_volume": 75.92, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 75.92}, {"ts": 1768475580000, "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": 1768475640000, "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": 1768475700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 300.0, "quote_volume": 21.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 94.7, "quote_volume": 6.9131, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 6.9131}, {"ts": 1768475820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 791.6, "quote_volume": 57.7868, "trades": 3, "taker_buy_volume": 791.6, "taker_buy_quote": 57.7868}, {"ts": 1768475880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 719.0, "quote_volume": 52.4151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "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": 1768476000000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4012.6, "quote_volume": 292.5265, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 5.8108}, {"ts": 1768476060000, "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": 1768476120000, "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": 1768476180000, "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": 1768476240000, "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": 1768476300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 19765.9, "quote_volume": 1442.9107, "trades": 16, "taker_buy_volume": 7376.4, "taker_buy_quote": 538.4772}, {"ts": 1768476360000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7469.0, "quote_volume": 545.0602, "trades": 7, "taker_buy_volume": 3221.0, "taker_buy_quote": 235.133}, {"ts": 1768476420000, "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": 1768476480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 70.0, "quote_volume": 5.103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "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": 1768476600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2136.0, "quote_volume": 155.8246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5183.3, "quote_volume": 378.3809, "trades": 7, "taker_buy_volume": 5183.3, "taker_buy_quote": 378.3809}, {"ts": 1768476720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1040.0, "quote_volume": 75.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 12468.0, "quote_volume": 909.0212, "trades": 17, "taker_buy_volume": 2080.0, "taker_buy_quote": 151.736}, {"ts": 1768476840000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 9289.0, "quote_volume": 676.87799, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476900000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 3021.9, "quote_volume": 220.28403, "trades": 7, "taker_buy_volume": 991.5, "taker_buy_quote": 72.32597}, {"ts": 1768476960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 911.0, "quote_volume": 66.3208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477020000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 31111.3, "quote_volume": 2266.8448, "trades": 17, "taker_buy_volume": 15301.6, "taker_buy_quote": 1115.48664}, {"ts": 1768477080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1349.0, "quote_volume": 98.2072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "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": 1768477200000, "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": 1768477260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 280.0, "quote_volume": 20.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "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": 1768477380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 143.0, "quote_volume": 10.4104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 28579.1, "quote_volume": 2080.95131, "trades": 16, "taker_buy_volume": 1448.3, "taker_buy_quote": 105.58107}, {"ts": 1768477500000, "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": 1768477560000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8071.0, "quote_volume": 589.0499, "trades": 8, "taker_buy_volume": 7996.0, "taker_buy_quote": 583.5824}, {"ts": 1768477620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 929.2, "quote_volume": 67.73868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 325.1, "quote_volume": 23.7323, "trades": 2, "taker_buy_volume": 325.1, "taker_buy_quote": 23.7323}, {"ts": 1768477740000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 4254.0, "quote_volume": 309.9483, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "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": 1768477860000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 309.4, "quote_volume": 22.53194, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 5.55498}, {"ts": 1768477920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2676.8, "quote_volume": 195.15152, "trades": 8, "taker_buy_volume": 1718.8, "taker_buy_quote": 125.31332}, {"ts": 1768477980000, "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": 1768478040000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7343.8, "quote_volume": 535.17802, "trades": 11, "taker_buy_volume": 1245.8, "taker_buy_quote": 90.81882}, {"ts": 1768478100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2826.4, "quote_volume": 206.04456, "trades": 9, "taker_buy_volume": 793.4, "taker_buy_quote": 57.83886}, {"ts": 1768478160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2141.4, "quote_volume": 156.03908, "trades": 5, "taker_buy_volume": 205.8, "taker_buy_quote": 15.00282}, {"ts": 1768478220000, "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": 1768478280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 10655.8, "quote_volume": 776.80782, "trades": 8, "taker_buy_volume": 9437.1, "taker_buy_quote": 687.96459}, {"ts": 1768478340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 89.3, "quote_volume": 6.50997, "trades": 1, "taker_buy_volume": 89.3, "taker_buy_quote": 6.50997}, {"ts": 1768478400000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 908.9, "quote_volume": 66.19091, "trades": 4, "taker_buy_volume": 229.9, "taker_buy_quote": 16.75971}, {"ts": 1768478460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3002.7, "quote_volume": 218.89683, "trades": 5, "taker_buy_volume": 522.7, "taker_buy_quote": 38.10483}, {"ts": 1768478520000, "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": 1768478580000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 34055.1, "quote_volume": 2479.81444, "trades": 10, "taker_buy_volume": 1575.8, "taker_buy_quote": 115.0128}, {"ts": 1768478640000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 12578.6, "quote_volume": 916.65616, "trades": 6, "taker_buy_volume": 6860.8, "taker_buy_quote": 500.15232}, {"ts": 1768478700000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 535.9, "quote_volume": 39.03655, "trades": 4, "taker_buy_volume": 230.3, "taker_buy_quote": 16.78887}, {"ts": 1768478760000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 212.2, "quote_volume": 15.47688, "trades": 2, "taker_buy_volume": 143.6, "taker_buy_quote": 10.4828}, {"ts": 1768478820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 87.8, "quote_volume": 6.39184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478880000, "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": 1768478940000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 11448.1, "quote_volume": 833.56568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1152.0, "quote_volume": 83.9808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4000.5, "quote_volume": 292.0365, "trades": 3, "taker_buy_volume": 4000.5, "taker_buy_quote": 292.0365}, {"ts": 1768479120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 220.0, "quote_volume": 16.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4697.4, "quote_volume": 342.9102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "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": 1768479300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 185.7, "quote_volume": 13.57467, "trades": 2, "taker_buy_volume": 185.7, "taker_buy_quote": 13.57467}, {"ts": 1768479360000, "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": 1768479420000, "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": 1768479480000, "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": 1768479540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1607.9, "quote_volume": 117.3767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479600000, "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": 1768479660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 205.7, "quote_volume": 15.0161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3101.0, "quote_volume": 226.373, "trades": 4, "taker_buy_volume": 3101.0, "taker_buy_quote": 226.373}, {"ts": 1768479780000, "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": 1768479840000, "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": 1768479900000, "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": 1768479960000, "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": 1768480020000, "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": 1768480080000, "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": 1768480140000, "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": 1768480200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1254.0, "quote_volume": 91.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480260000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 11889.9, "quote_volume": 870.25768, "trades": 5, "taker_buy_volume": 11889.9, "taker_buy_quote": 870.25768}, {"ts": 1768480320000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1008.9, "quote_volume": 73.89862, "trades": 3, "taker_buy_volume": 281.3, "taker_buy_quote": 20.61929}, {"ts": 1768480380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1637.5, "quote_volume": 119.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480440000, "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": 1768480500000, "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": 1768480560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 281.0, "quote_volume": 20.5692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "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": 1768480680000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 31956.0, "quote_volume": 2340.01879, "trades": 9, "taker_buy_volume": 8471.3, "taker_buy_quote": 620.09916}, {"ts": 1768480740000, "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": 1768480800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1338.9, "quote_volume": 98.08547, "trades": 5, "taker_buy_volume": 779.9, "taker_buy_quote": 57.16667}, {"ts": 1768480860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 289.1, "quote_volume": 21.19103, "trades": 2, "taker_buy_volume": 289.1, "taker_buy_quote": 21.19103}, {"ts": 1768480920000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 11444.8, "quote_volume": 837.07445, "trades": 12, "taker_buy_volume": 663.5, "taker_buy_quote": 48.57892}, {"ts": 1768480980000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5204.0, "quote_volume": 381.22734, "trades": 13, "taker_buy_volume": 5204.0, "taker_buy_quote": 381.22734}, {"ts": 1768481040000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 50943.2, "quote_volume": 3723.12256, "trades": 31, "taker_buy_volume": 11982.2, "taker_buy_quote": 876.40201}, {"ts": 1768481100000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 55116.2, "quote_volume": 4022.36944, "trades": 30, "taker_buy_volume": 3347.5, "taker_buy_quote": 244.58807}, {"ts": 1768481160000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 249722.5, "quote_volume": 18237.30442, "trades": 118, "taker_buy_volume": 57855.4, "taker_buy_quote": 4230.82265}, {"ts": 1768481220000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 366662.0, "quote_volume": 26772.90122, "trades": 169, "taker_buy_volume": 79030.1, "taker_buy_quote": 5778.42731}, {"ts": 1768481280000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 211163.4, "quote_volume": 15416.14921, "trades": 80, "taker_buy_volume": 45867.8, "taker_buy_quote": 3353.31833}, {"ts": 1768481340000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 176987.2, "quote_volume": 12908.15761, "trades": 56, "taker_buy_volume": 15980.8, "taker_buy_quote": 1167.33015}, {"ts": 1768481400000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 19438.8, "quote_volume": 1422.48216, "trades": 10, "taker_buy_volume": 19438.8, "taker_buy_quote": 1422.48216}, {"ts": 1768481460000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 4457.0, "quote_volume": 326.6878, "trades": 4, "taker_buy_volume": 4457.0, "taker_buy_quote": 326.6878}, {"ts": 1768481520000, "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": 1768481580000, "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": 1768481640000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5639.6, "quote_volume": 412.61072, "trades": 5, "taker_buy_volume": 4599.6, "taker_buy_quote": 336.58672}, {"ts": 1768481700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10271.1, "quote_volume": 751.84452, "trades": 3, "taker_buy_volume": 10271.1, "taker_buy_quote": 751.84452}, {"ts": 1768481760000, "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": 1768481820000, "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": 1768481880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1040.0, "quote_volume": 76.232, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 76.232}, {"ts": 1768481940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5381.4, "quote_volume": 394.45662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482000000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 3571.4, "quote_volume": 261.6652, "trades": 5, "taker_buy_volume": 1193.6, "taker_buy_quote": 87.50624}, {"ts": 1768482060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1040.0, "quote_volume": 76.232, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 76.232}, {"ts": 1768482120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 816.5, "quote_volume": 59.7678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "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": 1768482240000, "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": 1768482300000, "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": 1768482360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 527.1, "quote_volume": 38.63643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1278.6, "quote_volume": 93.69752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482480000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12154.1, "quote_volume": 891.95717, "trades": 8, "taker_buy_volume": 12056.4, "taker_buy_quote": 884.79576}, {"ts": 1768482540000, "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": 1768482600000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4657.7, "quote_volume": 342.21648, "trades": 4, "taker_buy_volume": 4657.7, "taker_buy_quote": 342.21648}, {"ts": 1768482660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 558.7, "quote_volume": 41.06445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 310.6, "quote_volume": 22.84662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "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": 1768482840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 135.8, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 9.99488}, {"ts": 1768482900000, "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": 1768482960000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 10577.6, "quote_volume": 779.37586, "trades": 19, "taker_buy_volume": 9668.6, "taker_buy_quote": 712.51856}, {"ts": 1768483020000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 10000.0, "quote_volume": 738.97967, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 738.97967}, {"ts": 1768483080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 11375.2, "quote_volume": 839.91808, "trades": 16, "taker_buy_volume": 10335.2, "taker_buy_quote": 763.06208}, {"ts": 1768483140000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 28454.5, "quote_volume": 2104.0078, "trades": 41, "taker_buy_volume": 25259.3, "taker_buy_quote": 1867.88252}, {"ts": 1768483200000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 12711.3, "quote_volume": 939.87302, "trades": 13, "taker_buy_volume": 9408.0, "taker_buy_quote": 695.75915}, {"ts": 1768483260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1913.2, "quote_volume": 141.41248, "trades": 3, "taker_buy_volume": 1913.2, "taker_buy_quote": 141.41248}, {"ts": 1768483380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 102177.2, "quote_volume": 7562.8536, "trades": 35, "taker_buy_volume": 99813.8, "taker_buy_quote": 7387.858}, {"ts": 1768483440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7039.6, "quote_volume": 520.9304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 19747.0, "quote_volume": 1461.1206, "trades": 16, "taker_buy_volume": 14236.1, "taker_buy_quote": 1053.4799}, {"ts": 1768483560000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 12766.3, "quote_volume": 946.48657, "trades": 13, "taker_buy_volume": 11449.6, "taker_buy_quote": 849.02316}, {"ts": 1768483620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8479.0, "quote_volume": 629.1418, "trades": 12, "taker_buy_volume": 8479.0, "taker_buy_quote": 629.1418}, {"ts": 1768483680000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 196.8, "quote_volume": 14.61474, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 9.04974}, {"ts": 1768483740000, "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0747, "volume": 51306.0, "quote_volume": 3821.31145, "trades": 63, "taker_buy_volume": 43712.1, "taker_buy_quote": 3256.30184}, {"ts": 1768483800000, "open": 0.0748, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 78031.0, "quote_volume": 5833.19847, "trades": 74, "taker_buy_volume": 37522.3, "taker_buy_quote": 2803.49154}, {"ts": 1768483860000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2540.6, "quote_volume": 189.42476, "trades": 3, "taker_buy_volume": 1500.6, "taker_buy_quote": 111.94476}, {"ts": 1768483920000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 6743.1, "quote_volume": 502.14324, "trades": 14, "taker_buy_volume": 3830.7, "taker_buy_quote": 285.36698}, {"ts": 1768483980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6719.2, "quote_volume": 501.40406, "trades": 14, "taker_buy_volume": 4852.7, "taker_buy_quote": 362.05916}, {"ts": 1768484040000, "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0744, "volume": 38442.1, "quote_volume": 2862.50441, "trades": 16, "taker_buy_volume": 17441.4, "taker_buy_quote": 1296.00002}, {"ts": 1768484100000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 48438.4, "quote_volume": 3615.98191, "trades": 32, "taker_buy_volume": 34078.1, "taker_buy_quote": 2543.2675}, {"ts": 1768484160000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 30317.4, "quote_volume": 2269.0139, "trades": 46, "taker_buy_volume": 22702.1, "taker_buy_quote": 1699.56661}, {"ts": 1768484220000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6907.0, "quote_volume": 517.27499, "trades": 10, "taker_buy_volume": 347.4, "taker_buy_quote": 26.02026}, {"ts": 1768484280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5025.1, "quote_volume": 375.87748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484340000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3382.1, "quote_volume": 253.29923, "trades": 4, "taker_buy_volume": 3382.1, "taker_buy_quote": 253.29923}, {"ts": 1768484400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9730.3, "quote_volume": 727.82644, "trades": 21, "taker_buy_volume": 6663.8, "taker_buy_quote": 498.45224}, {"ts": 1768484460000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 16270.9, "quote_volume": 1219.85824, "trades": 26, "taker_buy_volume": 12380.6, "taker_buy_quote": 928.36999}, {"ts": 1768484520000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 51949.3, "quote_volume": 3893.07836, "trades": 29, "taker_buy_volume": 18283.0, "taker_buy_quote": 1371.26449}, {"ts": 1768484580000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2707.0, "quote_volume": 203.02504, "trades": 4, "taker_buy_volume": 2707.0, "taker_buy_quote": 203.02504}, {"ts": 1768484640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5759.2, "quote_volume": 432.1926, "trades": 9, "taker_buy_volume": 4023.9, "taker_buy_quote": 302.0451}, {"ts": 1768484700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8180.2, "quote_volume": 614.0754, "trades": 9, "taker_buy_volume": 7980.0, "taker_buy_quote": 599.0604}, {"ts": 1768484760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14107.7, "quote_volume": 1058.0775, "trades": 7, "taker_buy_volume": 11427.5, "taker_buy_quote": 857.0625}, {"ts": 1768484820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3097.8, "quote_volume": 232.25256, "trades": 9, "taker_buy_volume": 2273.4, "taker_buy_quote": 170.505}, {"ts": 1768484880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1764.1, "quote_volume": 132.26591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3596.0, "quote_volume": 269.46157, "trades": 13, "taker_buy_volume": 3596.0, "taker_buy_quote": 269.46157}, {"ts": 1768485060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2638.0, "quote_volume": 197.61615, "trades": 9, "taker_buy_volume": 2638.0, "taker_buy_quote": 197.61615}, {"ts": 1768485120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2802.5, "quote_volume": 210.01975, "trades": 9, "taker_buy_volume": 2602.0, "taker_buy_quote": 195.0023}, {"ts": 1768485180000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3344.0, "quote_volume": 250.7442, "trades": 12, "taker_buy_volume": 3344.0, "taker_buy_quote": 250.7442}, {"ts": 1768485240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.5, "quote_volume": 15.01745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485300000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3340.0, "quote_volume": 250.69, "trades": 3, "taker_buy_volume": 3340.0, "taker_buy_quote": 250.69}, {"ts": 1768485360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1520.5, "quote_volume": 114.01747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2790.0, "quote_volume": 209.06129, "trades": 4, "taker_buy_volume": 2790.0, "taker_buy_quote": 209.06129}, {"ts": 1768485480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 28881.5, "quote_volume": 2166.1125, "trades": 9, "taker_buy_volume": 11389.5, "taker_buy_quote": 854.2125}, {"ts": 1768485540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2917.6, "quote_volume": 218.52824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 19708.9, "quote_volume": 1474.40601, "trades": 22, "taker_buy_volume": 2525.6, "taker_buy_quote": 189.21422}, {"ts": 1768485660000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 14091.3, "quote_volume": 1057.504, "trades": 16, "taker_buy_volume": 7149.8, "taker_buy_quote": 536.54396}, {"ts": 1768485720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 667.9, "quote_volume": 50.15929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485780000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6566.2, "quote_volume": 494.00784, "trades": 17, "taker_buy_volume": 3866.0, "taker_buy_quote": 290.9528}, {"ts": 1768485840000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5308.9, "quote_volume": 399.38009, "trades": 10, "taker_buy_volume": 2953.1, "taker_buy_quote": 222.22393}, {"ts": 1768485900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485960000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 7871.5, "quote_volume": 591.93073, "trades": 8, "taker_buy_volume": 73.0, "taker_buy_quote": 5.4969}, {"ts": 1768486020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5589.7, "quote_volume": 420.04627, "trades": 10, "taker_buy_volume": 3434.0, "taker_buy_quote": 258.1532}, {"ts": 1768486080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486320000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 590.0, "quote_volume": 44.18432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6944.9, "quote_volume": 518.75888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2080.0, "quote_volume": 155.168, "trades": 3, "taker_buy_volume": 2080.0, "taker_buy_quote": 155.168}, {"ts": 1768486500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 104.8, "quote_volume": 7.8076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2172.3, "quote_volume": 161.83635, "trades": 3, "taker_buy_volume": 2172.3, "taker_buy_quote": 161.83635}, {"ts": 1768486680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1440.0, "quote_volume": 107.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.7, "quote_volume": 15.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1040.0, "quote_volume": 77.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486980000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 7111.9, "quote_volume": 527.09579, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.168}, {"ts": 1768487040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202.0, "quote_volume": 15.0086, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 15.0086}, {"ts": 1768487100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1825.1, "quote_volume": 135.78744, "trades": 3, "taker_buy_volume": 202.1, "taker_buy_quote": 15.03624}, {"ts": 1768487220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 655.7, "quote_volume": 48.65044, "trades": 3, "taker_buy_volume": 428.3, "taker_buy_quote": 31.8001}, {"ts": 1768487460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 307.2, "quote_volume": 22.8864, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 7.8076}, {"ts": 1768487520000, "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0751, "volume": 86793.9, "quote_volume": 6519.72904, "trades": 79, "taker_buy_volume": 50723.3, "taker_buy_quote": 3806.54289}, {"ts": 1768487580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1040.0, "quote_volume": 78.104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487640000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 7730.8, "quote_volume": 579.79777, "trades": 6, "taker_buy_volume": 183.0, "taker_buy_quote": 13.7433}, {"ts": 1768487700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 8962.4, "quote_volume": 670.38752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487760000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 20942.8, "quote_volume": 1564.03992, "trades": 29, "taker_buy_volume": 11020.3, "taker_buy_quote": 822.93317}, {"ts": 1768487820000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5519.1, "quote_volume": 411.93286, "trades": 7, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.688}, {"ts": 1768487880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487940000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 7683.3, "quote_volume": 574.07688, "trades": 11, "taker_buy_volume": 6820.0, "taker_buy_quote": 509.6747}, {"ts": 1768488000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 103.8, "quote_volume": 7.75386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20124.1, "quote_volume": 1503.27027, "trades": 16, "taker_buy_volume": 7546.0, "taker_buy_quote": 563.6862}, {"ts": 1768488120000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 19389.1, "quote_volume": 1448.39766, "trades": 25, "taker_buy_volume": 7593.0, "taker_buy_quote": 567.8198}, {"ts": 1768488180000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 9863.5, "quote_volume": 738.58456, "trades": 18, "taker_buy_volume": 7349.0, "taker_buy_quote": 550.357}, {"ts": 1768488240000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 11371.0, "quote_volume": 852.95055, "trades": 18, "taker_buy_volume": 5539.0, "taker_buy_quote": 415.60877}, {"ts": 1768488300000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2990.4, "quote_volume": 224.14463, "trades": 7, "taker_buy_volume": 2562.7, "taker_buy_quote": 192.1099}, {"ts": 1768488360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7197.7, "quote_volume": 537.66819, "trades": 10, "taker_buy_volume": 3154.0, "taker_buy_quote": 235.6038}, {"ts": 1768488420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 908.6, "quote_volume": 67.87242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488480000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 8992.9, "quote_volume": 674.36926, "trades": 16, "taker_buy_volume": 6512.9, "taker_buy_quote": 488.51326}, {"ts": 1768488540000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 8407.2, "quote_volume": 632.57505, "trades": 13, "taker_buy_volume": 7192.4, "taker_buy_quote": 541.22209}, {"ts": 1768488600000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 32759.4, "quote_volume": 2467.30148, "trades": 49, "taker_buy_volume": 20208.8, "taker_buy_quote": 1522.23415}, {"ts": 1768488660000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 13253.2, "quote_volume": 999.27488, "trades": 23, "taker_buy_volume": 6960.0, "taker_buy_quote": 524.94424}, {"ts": 1768488720000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 27757.0, "quote_volume": 2095.96204, "trades": 36, "taker_buy_volume": 18332.5, "taker_buy_quote": 1384.69425}, {"ts": 1768488780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 520.0, "quote_volume": 39.312, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 39.312}, {"ts": 1768488840000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 24471.6, "quote_volume": 1850.33983, "trades": 10, "taker_buy_volume": 22365.7, "taker_buy_quote": 1691.00993}, {"ts": 1768488900000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 12574.3, "quote_volume": 952.24824, "trades": 16, "taker_buy_volume": 5142.0, "taker_buy_quote": 389.6238}, {"ts": 1768488960000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 10934.3, "quote_volume": 826.95964, "trades": 9, "taker_buy_volume": 1320.6, "taker_buy_quote": 99.99748}, {"ts": 1768489020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2555.6, "quote_volume": 192.62048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489080000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 37815.4, "quote_volume": 2852.32896, "trades": 22, "taker_buy_volume": 37815.4, "taker_buy_quote": 2852.32896}, {"ts": 1768489140000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9160.8, "quote_volume": 691.02546, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489200000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 6030.6, "quote_volume": 456.0949, "trades": 6, "taker_buy_volume": 4289.8, "taker_buy_quote": 324.31634}, {"ts": 1768489260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4064.5, "quote_volume": 308.04649, "trades": 11, "taker_buy_volume": 1615.0, "taker_buy_quote": 122.417}, {"ts": 1768489320000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 6665.2, "quote_volume": 506.03775, "trades": 8, "taker_buy_volume": 3263.8, "taker_buy_quote": 247.96382}, {"ts": 1768489380000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 16259.6, "quote_volume": 1234.18224, "trades": 9, "taker_buy_volume": 9598.0, "taker_buy_quote": 728.5742}, {"ts": 1768489440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2388.1, "quote_volume": 181.25679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9310.8, "quote_volume": 707.6208, "trades": 8, "taker_buy_volume": 3690.6, "taker_buy_quote": 280.4856}, {"ts": 1768489560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 9484.6, "quote_volume": 719.4764, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489680000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 16518.3, "quote_volume": 1253.74842, "trades": 25, "taker_buy_volume": 12058.9, "taker_buy_quote": 915.13804}, {"ts": 1768489740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 20371.1, "quote_volume": 1552.00439, "trades": 16, "taker_buy_volume": 3879.8, "taker_buy_quote": 295.64076}, {"ts": 1768489800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 39410.3, "quote_volume": 3003.06486, "trades": 5, "taker_buy_volume": 11952.5, "taker_buy_quote": 910.7805}, {"ts": 1768489860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5842.8, "quote_volume": 444.30015, "trades": 6, "taker_buy_volume": 4953.5, "taker_buy_quote": 376.71335}, {"ts": 1768489920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2237.1, "quote_volume": 169.96483, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 18.24}, {"ts": 1768489980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768490040000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 79894.4, "quote_volume": 6098.30954, "trades": 22, "taker_buy_volume": 78725.1, "taker_buy_quote": 6009.20888}, {"ts": 1768490100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0757, "volume": 71152.2, "quote_volume": 5402.52191, "trades": 60, "taker_buy_volume": 14284.0, "taker_buy_quote": 1081.92019}, {"ts": 1768490220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8456.1, "quote_volume": 640.97238, "trades": 6, "taker_buy_volume": 8456.1, "taker_buy_quote": 640.97238}, {"ts": 1768490280000, "open": 0.0758, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 104896.7, "quote_volume": 7966.8455, "trades": 57, "taker_buy_volume": 76284.0, "taker_buy_quote": 5797.94876}, {"ts": 1768490340000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 16342.6, "quote_volume": 1240.70972, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4549.0, "quote_volume": 344.69129, "trades": 9, "taker_buy_volume": 1105.0, "taker_buy_quote": 83.759}, {"ts": 1768490460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768490520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768490580000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 9117.3, "quote_volume": 691.90442, "trades": 6, "taker_buy_volume": 8919.2, "taker_buy_quote": 676.88844}, {"ts": 1768490640000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 705.9, "quote_volume": 53.73878, "trades": 3, "taker_buy_volume": 253.7, "taker_buy_quote": 19.30657}, {"ts": 1768490700000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 9631.2, "quote_volume": 731.45583, "trades": 9, "taker_buy_volume": 1238.0, "taker_buy_quote": 93.8404}, {"ts": 1768490760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 192.6, "quote_volume": 14.61834, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 14.61834}, {"ts": 1768490820000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 2332.6, "quote_volume": 177.12308, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768490880000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 12186.0, "quote_volume": 923.99323, "trades": 13, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768490940000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3284.3, "quote_volume": 248.79686, "trades": 8, "taker_buy_volume": 713.5, "taker_buy_quote": 54.0833}, {"ts": 1768491000000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 10796.8, "quote_volume": 817.15072, "trades": 18, "taker_buy_volume": 9652.0, "taker_buy_quote": 730.49984}, {"ts": 1768491060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1787.1, "quote_volume": 135.30848, "trades": 4, "taker_buy_volume": 1290.1, "taker_buy_quote": 97.68558}, {"ts": 1768491120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2750.6, "quote_volume": 208.22042, "trades": 3, "taker_buy_volume": 2750.6, "taker_buy_quote": 208.22042}, {"ts": 1768491180000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4242.4, "quote_volume": 321.49306, "trades": 6, "taker_buy_volume": 3184.8, "taker_buy_quote": 241.40784}, {"ts": 1768491240000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1558.5, "quote_volume": 118.07736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.1, "quote_volume": 30.02438, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768491360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 501.2, "quote_volume": 37.94084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 494.2, "quote_volume": 37.41094, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 18.68276}, {"ts": 1768491480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9670.7, "quote_volume": 730.69052, "trades": 12, "taker_buy_volume": 5688.0, "taker_buy_quote": 429.8464}, {"ts": 1768491540000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 13819.7, "quote_volume": 1046.65206, "trades": 9, "taker_buy_volume": 13112.8, "taker_buy_quote": 993.21042}, {"ts": 1768491600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10957.4, "quote_volume": 828.39926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491660000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 5634.7, "quote_volume": 424.9887, "trades": 10, "taker_buy_volume": 2440.4, "taker_buy_quote": 184.00616}, {"ts": 1768491720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8028.8, "quote_volume": 604.56864, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768491780000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 32766.1, "quote_volume": 2468.22151, "trades": 14, "taker_buy_volume": 19089.0, "taker_buy_quote": 1438.33588}, {"ts": 1768491840000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 12891.7, "quote_volume": 970.12148, "trades": 16, "taker_buy_volume": 3675.4, "taker_buy_quote": 276.51729}, {"ts": 1768491900000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 31773.3, "quote_volume": 2397.13176, "trades": 19, "taker_buy_volume": 30533.9, "taker_buy_quote": 2303.55706}, {"ts": 1768491960000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 8692.0, "quote_volume": 653.84441, "trades": 13, "taker_buy_volume": 3698.7, "taker_buy_quote": 278.03824}, {"ts": 1768492020000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 2683.2, "quote_volume": 201.455, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.0}, {"ts": 1768492080000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 10228.7, "quote_volume": 767.31377, "trades": 12, "taker_buy_volume": 1916.6, "taker_buy_quote": 143.87278}, {"ts": 1768492140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6432.9, "quote_volume": 481.06226, "trades": 14, "taker_buy_volume": 2763.7, "taker_buy_quote": 206.72476}, {"ts": 1768492200000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 19315.2, "quote_volume": 1447.35386, "trades": 13, "taker_buy_volume": 16116.2, "taker_buy_quote": 1207.42886}, {"ts": 1768492260000, "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.075, "volume": 39689.1, "quote_volume": 2979.34418, "trades": 27, "taker_buy_volume": 25408.4, "taker_buy_quote": 1907.74593}, {"ts": 1768492320000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 8749.3, "quote_volume": 656.48257, "trades": 9, "taker_buy_volume": 2480.0, "taker_buy_quote": 186.144}, {"ts": 1768492380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8737.7, "quote_volume": 656.09727, "trades": 4, "taker_buy_volume": 8737.7, "taker_buy_quote": 656.09727}, {"ts": 1768492440000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 21643.4, "quote_volume": 1621.50666, "trades": 15, "taker_buy_volume": 18992.3, "taker_buy_quote": 1422.73127}, {"ts": 1768492500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9094.6, "quote_volume": 681.13507, "trades": 17, "taker_buy_volume": 4255.0, "taker_buy_quote": 318.6995}, {"ts": 1768492560000, "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 51954.7, "quote_volume": 3891.74168, "trades": 40, "taker_buy_volume": 37326.2, "taker_buy_quote": 2796.80829}, {"ts": 1768492620000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0755, "volume": 67864.9, "quote_volume": 5115.85655, "trades": 47, "taker_buy_volume": 49275.9, "taker_buy_quote": 3712.80608}, {"ts": 1768492680000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 22352.0, "quote_volume": 1688.95398, "trades": 18, "taker_buy_volume": 8787.3, "taker_buy_quote": 664.28002}, {"ts": 1768492740000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10278.6, "quote_volume": 776.59874, "trades": 12, "taker_buy_volume": 1476.4, "taker_buy_quote": 111.61584}, {"ts": 1768492800000, "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0756, "volume": 9732.4, "quote_volume": 735.05892, "trades": 14, "taker_buy_volume": 5957.0, "taker_buy_quote": 450.03335}, {"ts": 1768492860000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3238.2, "quote_volume": 244.97732, "trades": 8, "taker_buy_volume": 3238.2, "taker_buy_quote": 244.97732}, {"ts": 1768492920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 94.5, "quote_volume": 7.1442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492980000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3540.5, "quote_volume": 267.51575, "trades": 5, "taker_buy_volume": 185.6, "taker_buy_quote": 14.0128}, {"ts": 1768493040000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 29653.2, "quote_volume": 2237.20347, "trades": 24, "taker_buy_volume": 5476.3, "taker_buy_quote": 413.71985}, {"ts": 1768493100000, "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0751, "volume": 25499.4, "quote_volume": 1920.4369, "trades": 20, "taker_buy_volume": 73.0, "taker_buy_quote": 5.5188}, {"ts": 1768493160000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 30827.4, "quote_volume": 2320.4849, "trades": 18, "taker_buy_volume": 30827.4, "taker_buy_quote": 2320.4849}, {"ts": 1768493220000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 268.1, "quote_volume": 20.23463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 80.6, "quote_volume": 6.0853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493340000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 10725.0, "quote_volume": 810.16752, "trades": 11, "taker_buy_volume": 200.0, "taker_buy_quote": 15.12952}, {"ts": 1768493400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3120.0, "quote_volume": 235.872, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.624}, {"ts": 1768493460000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1079.0, "quote_volume": 81.87626, "trades": 3, "taker_buy_volume": 1079.0, "taker_buy_quote": 81.87626}, {"ts": 1768493520000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 19238.7, "quote_volume": 1463.92614, "trades": 25, "taker_buy_volume": 13990.1, "taker_buy_quote": 1064.50768}, {"ts": 1768493580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8848.0, "quote_volume": 672.7222, "trades": 9, "taker_buy_volume": 1372.0, "taker_buy_quote": 104.3052}, {"ts": 1768493640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1665.0, "quote_volume": 126.54, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 29.412}, {"ts": 1768493700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1821.0, "quote_volume": 138.396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493760000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 18935.5, "quote_volume": 1442.99895, "trades": 16, "taker_buy_volume": 16431.5, "taker_buy_quote": 1251.9958}, {"ts": 1768493820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3530.1, "quote_volume": 269.34663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3577.5, "quote_volume": 272.80435, "trades": 10, "taker_buy_volume": 196.7, "taker_buy_quote": 15.00821}, {"ts": 1768493940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2717.0, "quote_volume": 206.7637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 88.0, "quote_volume": 6.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768494120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494180000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 21414.5, "quote_volume": 1631.8119, "trades": 10, "taker_buy_volume": 20374.5, "taker_buy_quote": 1552.5639}, {"ts": 1768494240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1479.0, "quote_volume": 112.7437, "trades": 3, "taker_buy_volume": 1479.0, "taker_buy_quote": 112.7437}, {"ts": 1768494300000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5291.0, "quote_volume": 403.3156, "trades": 10, "taker_buy_volume": 3030.0, "taker_buy_quote": 231.0274}, {"ts": 1768494360000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1431.9, "quote_volume": 109.13027, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 14.87087}, {"ts": 1768494420000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2838.0, "quote_volume": 216.4354, "trades": 4, "taker_buy_volume": 2838.0, "taker_buy_quote": 216.4354}, {"ts": 1768494480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4268.5, "quote_volume": 324.94726, "trades": 6, "taker_buy_volume": 1987.0, "taker_buy_quote": 151.3054}, {"ts": 1768494540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2463.6, "quote_volume": 187.97268, "trades": 6, "taker_buy_volume": 383.6, "taker_buy_quote": 29.26868}, {"ts": 1768494660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.8, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 15.01584}, {"ts": 1768494720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1073.8, "quote_volume": 81.93094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494780000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 11621.4, "quote_volume": 887.93246, "trades": 16, "taker_buy_volume": 5336.2, "taker_buy_quote": 407.74318}, {"ts": 1768494840000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 517.3, "quote_volume": 39.50601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8164.0, "quote_volume": 622.0968, "trades": 8, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.248}, {"ts": 1768494960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2684.7, "quote_volume": 204.30567, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 105.018}, {"ts": 1768495080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3356.0, "quote_volume": 255.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2446.8, "quote_volume": 186.20148, "trades": 4, "taker_buy_volume": 2348.5, "taker_buy_quote": 178.72085}, {"ts": 1768495380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2080.0, "quote_volume": 158.496, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.248}, {"ts": 1768495440000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 174.0, "quote_volume": 13.21617, "trades": 2, "taker_buy_volume": 95.7, "taker_buy_quote": 7.2732}, {"ts": 1768495500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1040.0, "quote_volume": 79.04, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768495560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2711.1, "quote_volume": 206.0436, "trades": 3, "taker_buy_volume": 231.1, "taker_buy_quote": 17.5636}, {"ts": 1768495620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2756.3, "quote_volume": 209.4788, "trades": 3, "taker_buy_volume": 276.3, "taker_buy_quote": 20.9988}, {"ts": 1768495740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495800000, "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": 1768495860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 289.4, "quote_volume": 22.02334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 210.3, "quote_volume": 16.02486, "trades": 1, "taker_buy_volume": 210.3, "taker_buy_quote": 16.02486}, {"ts": 1768496220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 217.2, "quote_volume": 16.57236, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 16.57236}, {"ts": 1768496340000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 16408.6, "quote_volume": 1250.12144, "trades": 18, "taker_buy_volume": 337.8, "taker_buy_quote": 25.77414}, {"ts": 1768496400000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 489.4, "quote_volume": 37.26004, "trades": 3, "taker_buy_volume": 328.2, "taker_buy_quote": 25.00884}, {"ts": 1768496460000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3494.4, "quote_volume": 265.87314, "trades": 3, "taker_buy_volume": 3494.4, "taker_buy_quote": 265.87314}, {"ts": 1768496520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768496640000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 21956.3, "quote_volume": 1674.75976, "trades": 21, "taker_buy_volume": 8340.0, "taker_buy_quote": 636.37837}, {"ts": 1768496700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1138.0, "quote_volume": 86.8294, "trades": 3, "taker_buy_volume": 1138.0, "taker_buy_quote": 86.8294}, {"ts": 1768496760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7013.5, "quote_volume": 534.7591, "trades": 7, "taker_buy_volume": 3304.0, "taker_buy_quote": 252.0952}, {"ts": 1768496820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 196.9, "quote_volume": 15.00378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 13845.8, "quote_volume": 1052.9711, "trades": 15, "taker_buy_volume": 1775.0, "taker_buy_quote": 134.9153}, {"ts": 1768496940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497000000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1810.0, "quote_volume": 137.79853, "trades": 5, "taker_buy_volume": 1810.0, "taker_buy_quote": 137.79853}, {"ts": 1768497060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4595.1, "quote_volume": 349.68711, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.144}, {"ts": 1768497240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1422.0, "quote_volume": 108.072, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 29.032}, {"ts": 1768497300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 282.5, "quote_volume": 21.44175, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 6.43632}, {"ts": 1768497360000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6140.2, "quote_volume": 466.37628, "trades": 7, "taker_buy_volume": 6140.2, "taker_buy_quote": 466.37628}, {"ts": 1768497420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.7, "quote_volume": 15.00543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 141.2, "quote_volume": 10.71708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 853.4, "quote_volume": 64.68772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498320000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 65529.5, "quote_volume": 4964.59691, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3819.3, "quote_volume": 289.03948, "trades": 5, "taker_buy_volume": 2675.8, "taker_buy_quote": 202.55806}, {"ts": 1768498440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 552.4, "quote_volume": 41.81668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3152.3, "quote_volume": 238.94434, "trades": 7, "taker_buy_volume": 3152.3, "taker_buy_quote": 238.94434}, {"ts": 1768498560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2039.4, "quote_volume": 154.79046, "trades": 1, "taker_buy_volume": 2039.4, "taker_buy_quote": 154.79046}, {"ts": 1768498620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4560.0, "quote_volume": 346.56, "trades": 4, "taker_buy_volume": 2480.0, "taker_buy_quote": 188.48}, {"ts": 1768498800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1040.0, "quote_volume": 79.04, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768498920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3044.7, "quote_volume": 231.70167, "trades": 2, "taker_buy_volume": 3044.7, "taker_buy_quote": 231.70167}, {"ts": 1768498980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1040.0, "quote_volume": 79.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10970.0, "quote_volume": 834.83513, "trades": 8, "taker_buy_volume": 2578.4, "taker_buy_quote": 196.23437}, {"ts": 1768499100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3723.0, "quote_volume": 282.6797, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 79.04}, {"ts": 1768499160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1040.0, "quote_volume": 79.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 86.7, "quote_volume": 6.5892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.7, "quote_volume": 15.00543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2894.0, "quote_volume": 219.3652, "trades": 8, "taker_buy_volume": 2678.0, "taker_buy_quote": 202.9924}, {"ts": 1768499400000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 6501.3, "quote_volume": 492.93427, "trades": 11, "taker_buy_volume": 4548.3, "taker_buy_quote": 345.09217}, {"ts": 1768499460000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 17590.7, "quote_volume": 1337.42575, "trades": 12, "taker_buy_volume": 17380.0, "taker_buy_quote": 1321.43362}, {"ts": 1768499520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2003.0, "quote_volume": 152.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 12043.6, "quote_volume": 913.23746, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499640000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1967.8, "quote_volume": 148.6459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1493.0, "quote_volume": 112.8708, "trades": 3, "taker_buy_volume": 1493.0, "taker_buy_quote": 112.8708}, {"ts": 1768499760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499820000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 28900.0, "quote_volume": 2189.44474, "trades": 21, "taker_buy_volume": 28900.0, "taker_buy_quote": 2189.44474}, {"ts": 1768499880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5292.3, "quote_volume": 401.96086, "trades": 6, "taker_buy_volume": 834.8, "taker_buy_quote": 63.4448}, {"ts": 1768499940000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 16584.7, "quote_volume": 1255.59748, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5918.0, "quote_volume": 448.7642, "trades": 11, "taker_buy_volume": 2476.0, "taker_buy_quote": 187.6808}, {"ts": 1768500060000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0762, "volume": 12231.2, "quote_volume": 929.94112, "trades": 8, "taker_buy_volume": 12231.2, "taker_buy_quote": 929.94112}, {"ts": 1768500120000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3790.1, "quote_volume": 288.87679, "trades": 4, "taker_buy_volume": 3517.7, "taker_buy_quote": 268.12739}, {"ts": 1768500180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 11838.8, "quote_volume": 902.11656, "trades": 14, "taker_buy_volume": 11838.8, "taker_buy_quote": 902.11656}, {"ts": 1768500240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 25168.7, "quote_volume": 1916.7697, "trades": 32, "taker_buy_volume": 13079.2, "taker_buy_quote": 996.63504}, {"ts": 1768500300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4475.6, "quote_volume": 341.48828, "trades": 9, "taker_buy_volume": 4278.8, "taker_buy_quote": 326.47244}, {"ts": 1768500360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 328.2, "quote_volume": 25.00884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1532.1, "quote_volume": 116.59281, "trades": 2, "taker_buy_volume": 1532.1, "taker_buy_quote": 116.59281}, {"ts": 1768500480000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 4601.0, "quote_volume": 351.2887, "trades": 12, "taker_buy_volume": 4601.0, "taker_buy_quote": 351.2887}, {"ts": 1768500540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1630.4, "quote_volume": 124.39952, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 15.00058}, {"ts": 1768500600000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 59785.5, "quote_volume": 4547.77628, "trades": 26, "taker_buy_volume": 13700.2, "taker_buy_quote": 1040.74939}, {"ts": 1768500660000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5368.3, "quote_volume": 406.764, "trades": 8, "taker_buy_volume": 2731.0, "taker_buy_quote": 207.0098}, {"ts": 1768500720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1040.0, "quote_volume": 78.728, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768500780000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 13951.3, "quote_volume": 1056.0161, "trades": 8, "taker_buy_volume": 4297.2, "taker_buy_quote": 325.21385}, {"ts": 1768500840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768500900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 96.0, "quote_volume": 7.2768, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.2768}, {"ts": 1768500960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2789.1, "quote_volume": 211.13487, "trades": 6, "taker_buy_volume": 1773.2, "taker_buy_quote": 134.23124}, {"ts": 1768501020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501080000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2531.4, "quote_volume": 191.39632, "trades": 4, "taker_buy_volume": 1264.8, "taker_buy_quote": 95.64136}, {"ts": 1768501140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3514.2, "quote_volume": 265.67352, "trades": 3, "taker_buy_volume": 1260.8, "taker_buy_quote": 95.31648}, {"ts": 1768501200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1262.0, "quote_volume": 95.4072, "trades": 2, "taker_buy_volume": 1262.0, "taker_buy_quote": 95.4072}, {"ts": 1768501260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 280.0, "quote_volume": 21.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 296.6, "quote_volume": 22.40726, "trades": 2, "taker_buy_volume": 139.6, "taker_buy_quote": 10.55376}, {"ts": 1768501380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501440000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3775.8, "quote_volume": 285.79156, "trades": 7, "taker_buy_volume": 3012.6, "taker_buy_quote": 228.05382}, {"ts": 1768501500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 673.5, "quote_volume": 50.9166, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 17.4258}, {"ts": 1768501560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1262.3, "quote_volume": 95.55611, "trades": 4, "taker_buy_volume": 222.3, "taker_buy_quote": 16.82811}, {"ts": 1768501680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 832.0, "quote_volume": 62.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1520.0, "quote_volume": 115.064, "trades": 3, "taker_buy_volume": 1520.0, "taker_buy_quote": 115.064}, {"ts": 1768501800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.2, "quote_volume": 30.03196, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768501920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3057.8, "quote_volume": 231.47546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1040.0, "quote_volume": 78.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768502160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1040.0, "quote_volume": 78.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 297.1, "quote_volume": 22.46076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 16690.3, "quote_volume": 1258.43752, "trades": 7, "taker_buy_volume": 857.6, "taker_buy_quote": 64.66304}, {"ts": 1768502520000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5478.3, "quote_volume": 412.98309, "trades": 9, "taker_buy_volume": 3824.2, "taker_buy_quote": 288.34468}, {"ts": 1768502580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1714.8, "quote_volume": 129.29592, "trades": 2, "taker_buy_volume": 1714.8, "taker_buy_quote": 129.29592}, {"ts": 1768502640000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 3288.7, "quote_volume": 247.8064, "trades": 8, "taker_buy_volume": 1814.2, "taker_buy_quote": 136.6291}, {"ts": 1768502700000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2835.9, "quote_volume": 213.48967, "trades": 6, "taker_buy_volume": 2100.7, "taker_buy_quote": 158.18271}, {"ts": 1768502760000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1104.0, "quote_volume": 83.04072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1001.6, "quote_volume": 75.32032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502880000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 5105.2, "quote_volume": 383.41957, "trades": 11, "taker_buy_volume": 2080.0, "taker_buy_quote": 156.208}, {"ts": 1768502940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2177.0, "quote_volume": 163.4927, "trades": 2, "taker_buy_volume": 2177.0, "taker_buy_quote": 163.4927}, {"ts": 1768503000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1263.0, "quote_volume": 94.829, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.104}, {"ts": 1768503060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 28652.3, "quote_volume": 2148.9225, "trades": 7, "taker_buy_volume": 6573.4, "taker_buy_quote": 493.005}, {"ts": 1768503120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.9, "quote_volume": 15.05247, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 15.05247}, {"ts": 1768503180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.7, "quote_volume": 15.05738, "trades": 1, "taker_buy_volume": 199.7, "taker_buy_quote": 15.05738}, {"ts": 1768503240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 398.9, "quote_volume": 30.15684, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 15.12}, {"ts": 1768503360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.9, "quote_volume": 15.03684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1040.0, "quote_volume": 78.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503540000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 6535.6, "quote_volume": 493.59512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 10624.0, "quote_volume": 800.19805, "trades": 16, "taker_buy_volume": 5382.7, "taker_buy_quote": 405.39972}, {"ts": 1768503660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.3, "quote_volume": 15.00729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503720000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 10030.4, "quote_volume": 754.05504, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.0}, {"ts": 1768503780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503840000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 16214.2, "quote_volume": 1223.3916, "trades": 17, "taker_buy_volume": 13998.9, "taker_buy_quote": 1056.35798}, {"ts": 1768503900000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4791.0, "quote_volume": 360.56329, "trades": 9, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768503960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.3, "quote_volume": 15.00729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504020000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 475.5, "quote_volume": 35.83277, "trades": 3, "taker_buy_volume": 398.4, "taker_buy_quote": 30.01943}, {"ts": 1768504080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 670.4, "quote_volume": 50.68224, "trades": 1, "taker_buy_volume": 670.4, "taker_buy_quote": 50.68224}, {"ts": 1768504140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3862.6, "quote_volume": 291.80456, "trades": 8, "taker_buy_volume": 1384.8, "taker_buy_quote": 104.58688}, {"ts": 1768504200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8272.1, "quote_volume": 624.54355, "trades": 4, "taker_buy_volume": 6622.5, "taker_buy_quote": 499.99875}, {"ts": 1768504260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5247.1, "quote_volume": 395.48895, "trades": 6, "taker_buy_volume": 1423.9, "taker_buy_quote": 107.21967}, {"ts": 1768504380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 201.0, "quote_volume": 15.15392, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 15.15392}, {"ts": 1768504440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 240.0, "quote_volume": 18.096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2234.7, "quote_volume": 168.41671, "trades": 4, "taker_buy_volume": 1239.0, "taker_buy_quote": 93.4206}, {"ts": 1768504560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 613.7, "quote_volume": 46.27298, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1768504620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 398.1, "quote_volume": 30.01674, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1768504860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1238.9, "quote_volume": 93.53695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.0, "quote_volume": 15.0046, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1768505040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1604.0, "quote_volume": 120.80111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 439.3, "quote_volume": 33.07929, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768505160000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 11774.6, "quote_volume": 885.26317, "trades": 11, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.208}, {"ts": 1768505220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1040.0, "quote_volume": 78.208, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.208}, {"ts": 1768505280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505340000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 8323.0, "quote_volume": 626.74878, "trades": 10, "taker_buy_volume": 8323.0, "taker_buy_quote": 626.74878}, {"ts": 1768505400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1537.1, "quote_volume": 115.87737, "trades": 4, "taker_buy_volume": 1439.1, "taker_buy_quote": 108.48817}, {"ts": 1768505460000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 7555.1, "quote_volume": 568.56697, "trades": 12, "taker_buy_volume": 2878.6, "taker_buy_quote": 216.51058}, {"ts": 1768505520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1637.5, "quote_volume": 123.4675, "trades": 3, "taker_buy_volume": 1637.5, "taker_buy_quote": 123.4675}, {"ts": 1768505580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505640000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2182.3, "quote_volume": 164.88621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505880000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 175.4, "quote_volume": 13.25211, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 7.11396}, {"ts": 1768505940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3625.7, "quote_volume": 274.10292, "trades": 4, "taker_buy_volume": 1145.8, "taker_buy_quote": 86.62248}, {"ts": 1768506000000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 617.8, "quote_volume": 46.60419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1106.2, "quote_volume": 83.5181, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 4.9981}, {"ts": 1768506120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2240.0, "quote_volume": 168.896, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1768506180000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 16043.5, "quote_volume": 1213.38711, "trades": 12, "taker_buy_volume": 12778.0, "taker_buy_quote": 966.45015}, {"ts": 1768506240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3740.1, "quote_volume": 283.25739, "trades": 7, "taker_buy_volume": 398.9, "taker_buy_quote": 30.21662}, {"ts": 1768506300000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 953.9, "quote_volume": 72.23007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.4, "quote_volume": 15.03872, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 15.03872}, {"ts": 1768506420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506480000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1753.0, "quote_volume": 133.124, "trades": 2, "taker_buy_volume": 1753.0, "taker_buy_quote": 133.124}, {"ts": 1768506540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 373.0, "quote_volume": 28.348, "trades": 1, "taker_buy_volume": 373.0, "taker_buy_quote": 28.348}, {"ts": 1768506600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.0, "quote_volume": 5.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 759.5, "quote_volume": 57.64605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3580.4, "quote_volume": 272.1104, "trades": 7, "taker_buy_volume": 1302.8, "taker_buy_quote": 99.0128}, {"ts": 1768506780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 15673.1, "quote_volume": 1188.71022, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1321.0, "quote_volume": 100.2441, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 100.2441}, {"ts": 1768506960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 743.2, "quote_volume": 56.33456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5645.6, "quote_volume": 427.6496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507200000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 5434.5, "quote_volume": 411.5005, "trades": 8, "taker_buy_volume": 2178.0, "taker_buy_quote": 164.9884}, {"ts": 1768507260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3735.9, "quote_volume": 283.18122, "trades": 6, "taker_buy_volume": 3468.0, "taker_buy_quote": 262.8744}, {"ts": 1768507380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1040.0, "quote_volume": 78.936, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768507500000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 5189.1, "quote_volume": 393.76949, "trades": 9, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.936}, {"ts": 1768507560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1040.0, "quote_volume": 78.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 528.6, "quote_volume": 40.06788, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768507740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2179.1, "quote_volume": 165.17578, "trades": 3, "taker_buy_volume": 1981.0, "taker_buy_quote": 150.1598}, {"ts": 1768507860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 65.9, "quote_volume": 4.99522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 176.6, "quote_volume": 13.36862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1040.0, "quote_volume": 78.728, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.728}, {"ts": 1768508280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11319.1, "quote_volume": 855.72396, "trades": 11, "taker_buy_volume": 2480.0, "taker_buy_quote": 187.488}, {"ts": 1768508340000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2497.2, "quote_volume": 188.46704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6881.9, "quote_volume": 518.20707, "trades": 12, "taker_buy_volume": 1584.6, "taker_buy_quote": 119.32038}, {"ts": 1768508580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 218.0, "quote_volume": 16.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1040.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 78.0}, {"ts": 1768509000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2974.1, "quote_volume": 223.0575, "trades": 2, "taker_buy_volume": 2974.1, "taker_buy_quote": 223.0575}, {"ts": 1768509060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3780.6, "quote_volume": 283.545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509120000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2486.3, "quote_volume": 186.5576, "trades": 4, "taker_buy_volume": 1891.0, "taker_buy_quote": 141.9101}, {"ts": 1768509180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1758.6, "quote_volume": 131.895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 911.7, "quote_volume": 68.28633, "trades": 4, "taker_buy_volume": 586.3, "taker_buy_quote": 43.91387}, {"ts": 1768509720000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1948.7, "quote_volume": 146.06163, "trades": 3, "taker_buy_volume": 908.7, "taker_buy_quote": 68.06163}, {"ts": 1768509780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 89.9, "quote_volume": 6.73351, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 6.73351}, {"ts": 1768509840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 66.3, "quote_volume": 4.96587, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 4.96587}, {"ts": 1768509900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4688.6, "quote_volume": 350.31249, "trades": 38, "taker_buy_volume": 2114.0, "taker_buy_quote": 157.91639}, {"ts": 1768510080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1116.4, "quote_volume": 83.39544, "trades": 3, "taker_buy_volume": 1043.6, "taker_buy_quote": 77.95728}, {"ts": 1768510140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1040.0, "quote_volume": 77.688, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.688}, {"ts": 1768510200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.6, "quote_volume": 15.00488, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 15.00488}, {"ts": 1768510320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.7, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 200.7, "taker_buy_quote": 15.01236}, {"ts": 1768510440000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6111.0, "quote_volume": 456.90197, "trades": 8, "taker_buy_volume": 3902.0, "taker_buy_quote": 291.8696}, {"ts": 1768510500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1240.7, "quote_volume": 92.80436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 78.0, "quote_volume": 5.8266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10095.8, "quote_volume": 753.85558, "trades": 13, "taker_buy_volume": 4609.0, "taker_buy_quote": 344.2923}, {"ts": 1768510800000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3178.8, "quote_volume": 237.27359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4119.5, "quote_volume": 307.3147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1293.5, "quote_volume": 96.62445, "trades": 2, "taker_buy_volume": 1293.5, "taker_buy_quote": 96.62445}, {"ts": 1768510980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1052.0, "quote_volume": 78.5844, "trades": 3, "taker_buy_volume": 187.9, "taker_buy_quote": 14.03613}, {"ts": 1768511100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 274.4, "quote_volume": 20.52512, "trades": 2, "taker_buy_volume": 274.4, "taker_buy_quote": 20.52512}, {"ts": 1768511220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.7, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.6, "quote_volume": 15.00488, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 15.00488}, {"ts": 1768511340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 401.3, "quote_volume": 30.01724, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 15.00488}, {"ts": 1768511460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.6, "quote_volume": 15.00488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 350.1, "quote_volume": 26.11746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511880000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1045.0, "quote_volume": 77.9575, "trades": 2, "taker_buy_volume": 1045.0, "taker_buy_quote": 77.9575}, {"ts": 1768511940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 92.9, "quote_volume": 6.93034, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 6.93034}, {"ts": 1768512060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2902.9, "quote_volume": 216.84663, "trades": 2, "taker_buy_volume": 2902.9, "taker_buy_quote": 216.84663}, {"ts": 1768512120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1040.0, "quote_volume": 77.688, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.688}, {"ts": 1768512360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 182.1, "quote_volume": 13.60287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 297.3, "quote_volume": 22.20831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3085.9, "quote_volume": 230.51673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1040.0, "quote_volume": 77.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 497.1, "quote_volume": 37.13337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 139.8, "quote_volume": 10.44306, "trades": 1, "taker_buy_volume": 139.8, "taker_buy_quote": 10.44306}, {"ts": 1768513020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1347.0, "quote_volume": 100.5634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 270.8, "quote_volume": 20.22876, "trades": 1, "taker_buy_volume": 270.8, "taker_buy_quote": 20.22876}, {"ts": 1768513500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 488.2, "quote_volume": 36.41972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 82.8, "quote_volume": 6.17688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1040.0, "quote_volume": 77.584, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.584}, {"ts": 1768513800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1040.0, "quote_volume": 77.584, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.584}, {"ts": 1768513980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 89.0, "quote_volume": 6.6394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 76.0, "quote_volume": 5.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8013.1, "quote_volume": 596.97595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3485.0, "quote_volume": 259.8776, "trades": 7, "taker_buy_volume": 1411.0, "taker_buy_quote": 105.2606}, {"ts": 1768514460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 155.0, "quote_volume": 11.594, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 11.594}, {"ts": 1768514700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1244.1, "quote_volume": 92.93427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 201.0, "quote_volume": 15.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 79.0, "quote_volume": 5.8934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3010.1, "quote_volume": 224.55346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1133.0, "quote_volume": 84.6351, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.688}, {"ts": 1768515300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7367.0, "quote_volume": 549.96659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 169.8, "quote_volume": 12.66708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1910.8, "quote_volume": 142.73676, "trades": 2, "taker_buy_volume": 1910.8, "taker_buy_quote": 142.73676}, {"ts": 1768515840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 20453.7, "quote_volume": 1526.48986, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 203.0, "quote_volume": 15.1438, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 15.1438}, {"ts": 1768516200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 174.0, "quote_volume": 12.9804, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 12.9804}, {"ts": 1768516320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1288.6, "quote_volume": 96.12956, "trades": 5, "taker_buy_volume": 1288.6, "taker_buy_quote": 96.12956}, {"ts": 1768516380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1040.0, "quote_volume": 77.584, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 77.584}, {"ts": 1768516440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9352.4, "quote_volume": 697.68904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5061.5, "quote_volume": 377.56437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 356.7, "quote_volume": 26.57415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1121.8, "quote_volume": 83.68628, "trades": 3, "taker_buy_volume": 1121.8, "taker_buy_quote": 83.68628}, {"ts": 1768516920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1245.1, "quote_volume": 93.00897, "trades": 1, "taker_buy_volume": 1245.1, "taker_buy_quote": 93.00897}, {"ts": 1768517040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2878.9, "quote_volume": 215.05383, "trades": 1, "taker_buy_volume": 2878.9, "taker_buy_quote": 215.05383}, {"ts": 1768517100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8047.6, "quote_volume": 599.51572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1524.6, "quote_volume": 113.55232, "trades": 3, "taker_buy_volume": 1220.8, "taker_buy_quote": 90.9496}, {"ts": 1768518060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 329.0, "quote_volume": 24.4776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 83.0, "quote_volume": 6.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 78.0, "quote_volume": 5.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 748.0, "quote_volume": 55.6096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518420000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1001.1, "quote_volume": 74.46506, "trades": 4, "taker_buy_volume": 833.3, "taker_buy_quote": 61.99752}, {"ts": 1768518480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 81.0, "quote_volume": 6.0183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 8518.5, "quote_volume": 632.7429, "trades": 36, "taker_buy_volume": 4371.5, "taker_buy_quote": 324.80408}, {"ts": 1768518600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 202.1, "quote_volume": 15.03624, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 15.03624}, {"ts": 1768518840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 370.3, "quote_volume": 27.55032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519140000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 4604.0, "quote_volume": 342.65475, "trades": 10, "taker_buy_volume": 3132.5, "taker_buy_quote": 233.23415}, {"ts": 1768519200000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 141.4, "quote_volume": 10.5271, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 5.1703}, {"ts": 1768519260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519320000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6381.0, "quote_volume": 474.22627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3569.1, "quote_volume": 264.93222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1050.5, "quote_volume": 77.94715, "trades": 2, "taker_buy_volume": 1050.5, "taker_buy_quote": 77.94715}, {"ts": 1768519860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 537.1, "quote_volume": 39.85282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 6594.9, "quote_volume": 489.26547, "trades": 18, "taker_buy_volume": 3414.9, "taker_buy_quote": 253.52247}, {"ts": 1768520460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2409.8, "quote_volume": 179.04814, "trades": 3, "taker_buy_volume": 2409.8, "taker_buy_quote": 179.04814}, {"ts": 1768520640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 75.5, "quote_volume": 5.60965, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 5.60965}, {"ts": 1768520760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 856.7, "quote_volume": 63.65281, "trades": 2, "taker_buy_volume": 856.7, "taker_buy_quote": 63.65281}, {"ts": 1768520820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 66.5, "quote_volume": 4.9476, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 4.9476}, {"ts": 1768520880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 80.7, "quote_volume": 6.00408, "trades": 1, "taker_buy_volume": 80.7, "taker_buy_quote": 6.00408}, {"ts": 1768520940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 202.1, "quote_volume": 15.03624, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 15.03624}, {"ts": 1768521060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7542.3, "quote_volume": 561.14712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 121116.2, "quote_volume": 9019.68718, "trades": 39, "taker_buy_volume": 121116.2, "taker_buy_quote": 9019.68718}, {"ts": 1768521420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8952.3, "quote_volume": 668.73681, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 285.8, "quote_volume": 21.34926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521720000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 538.9, "quote_volume": 40.22558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2169.5, "quote_volume": 162.2523, "trades": 7, "taker_buy_volume": 1127.5, "taker_buy_quote": 84.337}, {"ts": 1768521840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.5, "quote_volume": 14.9974, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 14.9974}, {"ts": 1768521900000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 28450.3, "quote_volume": 2126.54945, "trades": 18, "taker_buy_volume": 13581.6, "taker_buy_quote": 1016.27351}, {"ts": 1768521960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2512.5, "quote_volume": 187.68375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 733.6, "quote_volume": 54.72656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 96.5, "quote_volume": 7.1989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2768.5, "quote_volume": 206.25325, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.225}, {"ts": 1768522200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522320000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 26566.1, "quote_volume": 1976.37369, "trades": 12, "taker_buy_volume": 4421.0, "taker_buy_quote": 329.11325}, {"ts": 1768522380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 355.3, "quote_volume": 26.50538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 234.0, "quote_volume": 17.4798, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 17.4798}, {"ts": 1768522980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 17455.0, "quote_volume": 1306.88914, "trades": 13, "taker_buy_volume": 17455.0, "taker_buy_quote": 1306.88914}, {"ts": 1768523100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 106.6, "quote_volume": 7.97368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 411.9, "quote_volume": 30.85131, "trades": 2, "taker_buy_volume": 411.9, "taker_buy_quote": 30.85131}, {"ts": 1768523940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524000000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3079.7, "quote_volume": 230.82292, "trades": 10, "taker_buy_volume": 1049.7, "taker_buy_quote": 78.7275}, {"ts": 1768524060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 433.0, "quote_volume": 32.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 976.0, "quote_volume": 73.1603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 791.0, "quote_volume": 59.3017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 94.5, "quote_volume": 7.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2815.7, "quote_volume": 211.1775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2503.7, "quote_volume": 187.52713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 293.7, "quote_volume": 21.93939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7656.9, "quote_volume": 571.97043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1050.0, "quote_volume": 78.435, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.435}, {"ts": 1768525620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1050.0, "quote_volume": 78.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4360.0, "quote_volume": 326.023, "trades": 6, "taker_buy_volume": 4360.0, "taker_buy_quote": 326.023}, {"ts": 1768525860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 312.7, "quote_volume": 23.35869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1214.0, "quote_volume": 90.7022, "trades": 3, "taker_buy_volume": 1214.0, "taker_buy_quote": 90.7022}, {"ts": 1768526880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527060000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 1752.1, "quote_volume": 131.30722, "trades": 5, "taker_buy_volume": 501.4, "taker_buy_quote": 37.52479}, {"ts": 1768527120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 402.7, "quote_volume": 30.18243, "trades": 2, "taker_buy_volume": 402.7, "taker_buy_quote": 30.18243}, {"ts": 1768527180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 536.0, "quote_volume": 40.15992, "trades": 4, "taker_buy_volume": 335.5, "taker_buy_quote": 25.14247}, {"ts": 1768527300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1288.3, "quote_volume": 96.51664, "trades": 4, "taker_buy_volume": 229.7, "taker_buy_quote": 17.2275}, {"ts": 1768527420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.7, "quote_volume": 14.35833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 142.0, "quote_volume": 10.65, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 10.65}, {"ts": 1768527840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1465.6, "quote_volume": 109.77344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 455.5, "quote_volume": 34.13966, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 17.0325}, {"ts": 1768528200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 12236.0, "quote_volume": 916.49136, "trades": 10, "taker_buy_volume": 3029.0, "taker_buy_quote": 227.04997}, {"ts": 1768528380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4084.2, "quote_volume": 306.5371, "trades": 4, "taker_buy_volume": 3271.0, "taker_buy_quote": 245.5471}, {"ts": 1768528620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 881.3, "quote_volume": 66.0975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528800000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1610.7, "quote_volume": 120.86907, "trades": 3, "taker_buy_volume": 792.7, "taker_buy_quote": 59.51907}, {"ts": 1768528860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 174.0, "quote_volume": 13.0326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 12388.6, "quote_volume": 928.32551, "trades": 9, "taker_buy_volume": 4394.0, "taker_buy_quote": 329.52997}, {"ts": 1768529100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1050.0, "quote_volume": 78.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.3, "quote_volume": 15.00247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529220000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 620.0, "quote_volume": 46.41794, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 46.41794}, {"ts": 1768529280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 77.4, "quote_volume": 5.78178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3562.5, "quote_volume": 266.11875, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.435}, {"ts": 1768529400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6734.2, "quote_volume": 502.37132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1461.9, "quote_volume": 109.05774, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.33}, {"ts": 1768529760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3932.8, "quote_volume": 293.38688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3927.1, "quote_volume": 292.67395, "trades": 3, "taker_buy_volume": 3927.1, "taker_buy_quote": 292.67395}, {"ts": 1768530120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 302.7, "quote_volume": 22.61169, "trades": 1, "taker_buy_volume": 302.7, "taker_buy_quote": 22.61169}, {"ts": 1768530240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1050.0, "quote_volume": 78.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 401.7, "quote_volume": 30.06723, "trades": 2, "taker_buy_volume": 401.7, "taker_buy_quote": 30.06723}, {"ts": 1768530480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 255.2, "quote_volume": 19.14, "trades": 1, "taker_buy_volume": 255.2, "taker_buy_quote": 19.14}, {"ts": 1768530540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530600000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 209.7, "quote_volume": 15.76244, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 10.50544}, {"ts": 1768530660000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5765.0, "quote_volume": 432.49299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1900.7, "quote_volume": 142.82764, "trades": 4, "taker_buy_volume": 1900.7, "taker_buy_quote": 142.82764}, {"ts": 1768530840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1249.7, "quote_volume": 93.97744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 15697.3, "quote_volume": 1179.23263, "trades": 13, "taker_buy_volume": 5897.3, "taker_buy_quote": 443.48741}, {"ts": 1768531200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531260000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 5711.9, "quote_volume": 428.89729, "trades": 9, "taker_buy_volume": 5711.9, "taker_buy_quote": 428.89729}, {"ts": 1768531320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 958.1, "quote_volume": 72.04912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.9, "quote_volume": 15.05247, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 15.05247}, {"ts": 1768531440000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4597.2, "quote_volume": 346.19792, "trades": 8, "taker_buy_volume": 1537.0, "taker_buy_quote": 115.76486}, {"ts": 1768531500000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1845.6, "quote_volume": 139.04118, "trades": 6, "taker_buy_volume": 675.0, "taker_buy_quote": 50.895}, {"ts": 1768531560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 198.9, "quote_volume": 14.97717, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 14.97717}, {"ts": 1768531620000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 3895.0, "quote_volume": 293.57641, "trades": 7, "taker_buy_volume": 3895.0, "taker_buy_quote": 293.57641}, {"ts": 1768531680000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 13641.9, "quote_volume": 1032.12895, "trades": 6, "taker_buy_volume": 13641.9, "taker_buy_quote": 1032.12895}, {"ts": 1768531740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531800000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 9196.9, "quote_volume": 695.61198, "trades": 8, "taker_buy_volume": 131.9, "taker_buy_quote": 9.99802}, {"ts": 1768531860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9072.4, "quote_volume": 686.40458, "trades": 9, "taker_buy_volume": 7823.9, "taker_buy_quote": 592.01798}, {"ts": 1768531980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 303.8, "quote_volume": 22.99766, "trades": 1, "taker_buy_volume": 303.8, "taker_buy_quote": 22.99766}, {"ts": 1768532160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.3, "quote_volume": 15.01131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 7380.4, "quote_volume": 558.35149, "trades": 9, "taker_buy_volume": 1235.0, "taker_buy_quote": 93.508}, {"ts": 1768532460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768532520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2681.1, "quote_volume": 203.22738, "trades": 3, "taker_buy_volume": 1855.5, "taker_buy_quote": 140.6469}, {"ts": 1768532580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 25178.3, "quote_volume": 1908.51514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 469.0, "quote_volume": 35.5502, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 35.5502}, {"ts": 1768532820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2579.5, "quote_volume": 195.78405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 391.4, "quote_volume": 29.68123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2361.8, "quote_volume": 179.06005, "trades": 6, "taker_buy_volume": 1604.0, "taker_buy_quote": 121.61881}, {"ts": 1768533000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 768.0, "quote_volume": 58.2912, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 58.2912}, {"ts": 1768533060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 623.0, "quote_volume": 47.24318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 11133.5, "quote_volume": 841.79461, "trades": 12, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768533180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 10997.8, "quote_volume": 831.80614, "trades": 9, "taker_buy_volume": 10828.0, "taker_buy_quote": 818.98624}, {"ts": 1768533420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 125.1, "quote_volume": 9.45756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 13476.2, "quote_volume": 1017.99587, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1462.5, "quote_volume": 110.41875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 343.0, "quote_volume": 25.8965, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 25.8965}, {"ts": 1768534080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.0, "quote_volume": 15.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 664.7, "quote_volume": 49.98544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3417.8, "quote_volume": 257.01856, "trades": 4, "taker_buy_volume": 3256.9, "taker_buy_quote": 244.91888}, {"ts": 1768534440000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 16851.2, "quote_volume": 1270.85622, "trades": 14, "taker_buy_volume": 15056.4, "taker_buy_quote": 1135.5283}, {"ts": 1768534500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2761.6, "quote_volume": 208.5008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 300.0, "quote_volume": 22.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 470.6, "quote_volume": 35.56244, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 24.29784}, {"ts": 1768534980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 9.9792}, {"ts": 1768535100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 527.7, "quote_volume": 39.91668, "trades": 3, "taker_buy_volume": 225.6, "taker_buy_quote": 17.07792}, {"ts": 1768535280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6129.8, "quote_volume": 462.87469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1050.0, "quote_volume": 79.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 3620.4, "quote_volume": 273.53656, "trades": 4, "taker_buy_volume": 3317.0, "taker_buy_quote": 250.6602}, {"ts": 1768536000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.0, "quote_volume": 15.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536180000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2159.0, "quote_volume": 162.9846, "trades": 6, "taker_buy_volume": 2159.0, "taker_buy_quote": 162.9846}, {"ts": 1768536240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4841.2, "quote_volume": 365.5106, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768536360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14317.7, "quote_volume": 1082.36962, "trades": 7, "taker_buy_volume": 7132.3, "taker_buy_quote": 539.20188}, {"ts": 1768536480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 911.7, "quote_volume": 68.99306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 225.1, "quote_volume": 17.04007, "trades": 1, "taker_buy_volume": 225.1, "taker_buy_quote": 17.04007}, {"ts": 1768537080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11653.4, "quote_volume": 880.99704, "trades": 5, "taker_buy_volume": 4840.2, "taker_buy_quote": 365.91912}, {"ts": 1768537140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 321.1, "quote_volume": 24.27516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 170.6, "quote_volume": 12.89736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.0, "quote_volume": 15.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9974.4, "quote_volume": 751.07232, "trades": 4, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768538100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 21610.5, "quote_volume": 1622.94855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 604.3, "quote_volume": 45.26207, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 15.1298}, {"ts": 1768538460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 571.0, "quote_volume": 42.7108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538940000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1936.0, "quote_volume": 144.7078, "trades": 4, "taker_buy_volume": 1936.0, "taker_buy_quote": 144.7078}, {"ts": 1768539000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 160.8, "quote_volume": 11.99568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539120000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 39612.1, "quote_volume": 2959.20941, "trades": 32, "taker_buy_volume": 33204.7, "taker_buy_quote": 2480.31279}, {"ts": 1768539180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2714.0, "quote_volume": 203.0072, "trades": 3, "taker_buy_volume": 2714.0, "taker_buy_quote": 203.0072}, {"ts": 1768539240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 201.5, "quote_volume": 15.09235, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 15.09235}, {"ts": 1768539300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3919.8, "quote_volume": 293.48802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.6, "quote_volume": 15.00488, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 15.00488}, {"ts": 1768539540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1490.7, "quote_volume": 111.65343, "trades": 3, "taker_buy_volume": 1490.7, "taker_buy_quote": 111.65343}, {"ts": 1768539600000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2638.2, "quote_volume": 197.71654, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 97.7, "quote_volume": 7.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3449.0, "quote_volume": 258.55035, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.75}, {"ts": 1768539840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3536.1, "quote_volume": 265.31951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3830.0, "quote_volume": 287.46, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.855}, {"ts": 1768540140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 16272.0, "quote_volume": 1222.84073, "trades": 15, "taker_buy_volume": 2226.0, "taker_buy_quote": 167.45818}, {"ts": 1768540260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3783.0, "quote_volume": 283.88814, "trades": 7, "taker_buy_volume": 1631.4, "taker_buy_quote": 122.51814}, {"ts": 1768540320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540380000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 15480.0, "quote_volume": 1164.60847, "trades": 14, "taker_buy_volume": 15480.0, "taker_buy_quote": 1164.60847}, {"ts": 1768540440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1050.0, "quote_volume": 78.96, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.96}, {"ts": 1768540560000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1050.4, "quote_volume": 79.08136, "trades": 2, "taker_buy_volume": 912.8, "taker_buy_quote": 68.73384}, {"ts": 1768540620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.9, "quote_volume": 15.05247, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 15.05247}, {"ts": 1768540680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2760.4, "quote_volume": 207.85812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.3, "quote_volume": 15.00729, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768540980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4320.7, "quote_volume": 325.34871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1386.9, "quote_volume": 104.43357, "trades": 3, "taker_buy_volume": 1386.9, "taker_buy_quote": 104.43357}, {"ts": 1768541460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.4, "quote_volume": 15.03476, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.03476}, {"ts": 1768541520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1041.4, "quote_volume": 78.54889, "trades": 3, "taker_buy_volume": 273.3, "taker_buy_quote": 20.63415}, {"ts": 1768541700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 279.2, "quote_volume": 21.05168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768542000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 660.5, "quote_volume": 49.99985, "trades": 1, "taker_buy_volume": 660.5, "taker_buy_quote": 49.99985}, {"ts": 1768542120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1029.8, "quote_volume": 77.95586, "trades": 2, "taker_buy_volume": 831.5, "taker_buy_quote": 62.94455}, {"ts": 1768542240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2378.4, "quote_volume": 179.80704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 66.1, "quote_volume": 4.99716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1190.7, "quote_volume": 90.03099, "trades": 3, "taker_buy_volume": 1190.7, "taker_buy_quote": 90.03099}, {"ts": 1768542420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1901.5, "quote_volume": 143.94355, "trades": 5, "taker_buy_volume": 1901.5, "taker_buy_quote": 143.94355}, {"ts": 1768542600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1446.6, "quote_volume": 109.65228, "trades": 4, "taker_buy_volume": 198.3, "taker_buy_quote": 15.03114}, {"ts": 1768542660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1547.8, "quote_volume": 117.04968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 648.0, "quote_volume": 48.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1127.2, "quote_volume": 85.2086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 746.9, "quote_volume": 56.44852, "trades": 2, "taker_buy_volume": 661.3, "taker_buy_quote": 49.99428}, {"ts": 1768543260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 157.0, "quote_volume": 11.8535, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 11.8535}, {"ts": 1768543320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 162.6, "quote_volume": 12.2763, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 12.2763}, {"ts": 1768543380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4696.4, "quote_volume": 354.07927, "trades": 6, "taker_buy_volume": 2742.0, "taker_buy_quote": 206.7468}, {"ts": 1768543440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1450.2, "quote_volume": 109.34508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1493.0, "quote_volume": 112.5722, "trades": 1, "taker_buy_volume": 1493.0, "taker_buy_quote": 112.5722}, {"ts": 1768543620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5912.4, "quote_volume": 445.79496, "trades": 11, "taker_buy_volume": 4005.5, "taker_buy_quote": 302.0147}, {"ts": 1768543680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10551.7, "quote_volume": 795.57808, "trades": 13, "taker_buy_volume": 8060.4, "taker_buy_quote": 607.75416}, {"ts": 1768543740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4367.4, "quote_volume": 329.30196, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 112.5722}, {"ts": 1768543800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1969.4, "quote_volume": 148.6897, "trades": 3, "taker_buy_volume": 1969.4, "taker_buy_quote": 148.6897}, {"ts": 1768543860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2678.6, "quote_volume": 202.62072, "trades": 4, "taker_buy_volume": 2678.6, "taker_buy_quote": 202.62072}, {"ts": 1768544040000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1191.3, "quote_volume": 90.02257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5363.2, "quote_volume": 404.76947, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 14018.3, "quote_volume": 1056.97203, "trades": 10, "taker_buy_volume": 1825.2, "taker_buy_quote": 137.62008}, {"ts": 1768544220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1333.1, "quote_volume": 100.51574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2742.0, "quote_volume": 206.7468, "trades": 3, "taker_buy_volume": 2742.0, "taker_buy_quote": 206.7468}, {"ts": 1768544460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 92.2, "quote_volume": 6.9611, "trades": 1, "taker_buy_volume": 92.2, "taker_buy_quote": 6.9611}, {"ts": 1768544520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2916.3, "quote_volume": 220.18065, "trades": 3, "taker_buy_volume": 2916.3, "taker_buy_quote": 220.18065}, {"ts": 1768544580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 759.3, "quote_volume": 57.32715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1237.1, "quote_volume": 93.40105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 581.6, "quote_volume": 43.85264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 695.8, "quote_volume": 52.51971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 193.0, "quote_volume": 14.5715, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5715}, {"ts": 1768545540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 622.4, "quote_volume": 46.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 74.1, "quote_volume": 5.60196, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 5.60196}, {"ts": 1768545960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 71.7, "quote_volume": 5.41335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 446.4, "quote_volume": 33.7701, "trades": 2, "taker_buy_volume": 222.6, "taker_buy_quote": 16.85082}, {"ts": 1768546620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7527.0, "quote_volume": 568.8336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 679.2, "quote_volume": 51.25195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.0, "quote_volume": 15.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2733.0, "quote_volume": 206.0682, "trades": 4, "taker_buy_volume": 2733.0, "taker_buy_quote": 206.0682}, {"ts": 1768547400000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 22130.5, "quote_volume": 1672.0426, "trades": 12, "taker_buy_volume": 10002.3, "taker_buy_quote": 755.15068}, {"ts": 1768547460000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15909.5, "quote_volume": 1204.2781, "trades": 7, "taker_buy_volume": 2289.9, "taker_buy_quote": 173.34543}, {"ts": 1768547520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1321.0, "quote_volume": 99.9997, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 99.9997}, {"ts": 1768547700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1056.8, "quote_volume": 79.99976, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768547760000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 2300.5, "quote_volume": 174.15142, "trades": 4, "taker_buy_volume": 118.1, "taker_buy_quote": 8.95198}, {"ts": 1768547820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1283.0, "quote_volume": 97.1231, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 17.6381}, {"ts": 1768547880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 646.5, "quote_volume": 48.94005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 330.6, "quote_volume": 24.9603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6623.1, "quote_volume": 499.38174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13384.9, "quote_volume": 1006.54448, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.96}, {"ts": 1768548660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1505.1, "quote_volume": 113.03301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5399.3, "quote_volume": 406.46229, "trades": 5, "taker_buy_volume": 5399.3, "taker_buy_quote": 406.46229}, {"ts": 1768548900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.9, "quote_volume": 9.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 917.1, "quote_volume": 68.96592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1144.1, "quote_volume": 86.02807, "trades": 2, "taker_buy_volume": 1061.6, "taker_buy_quote": 79.83232}, {"ts": 1768549140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1795.4, "quote_volume": 134.90908, "trades": 5, "taker_buy_volume": 1795.4, "taker_buy_quote": 134.90908}, {"ts": 1768549260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2922.4, "quote_volume": 219.54678, "trades": 7, "taker_buy_volume": 1795.4, "taker_buy_quote": 134.90908}, {"ts": 1768549380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17868.0, "quote_volume": 1338.45945, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 99.2, "quote_volume": 7.45984, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 7.45984}, {"ts": 1768549560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 218.3, "quote_volume": 16.43799, "trades": 1, "taker_buy_volume": 218.3, "taker_buy_quote": 16.43799}, {"ts": 1768549620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3288.0, "quote_volume": 247.2647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1689.4, "quote_volume": 127.21182, "trades": 2, "taker_buy_volume": 1689.4, "taker_buy_quote": 127.21182}, {"ts": 1768550040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1121.0, "quote_volume": 84.4113, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 5.3463}, {"ts": 1768550100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7413.1, "quote_volume": 558.94774, "trades": 6, "taker_buy_volume": 7413.1, "taker_buy_quote": 558.94774}, {"ts": 1768550220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550280000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2886.3, "quote_volume": 217.71135, "trades": 3, "taker_buy_volume": 843.3, "taker_buy_quote": 63.66915}, {"ts": 1768550340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5488.5, "quote_volume": 414.6463, "trades": 6, "taker_buy_volume": 2645.5, "taker_buy_quote": 199.9998}, {"ts": 1768550400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2703.0, "quote_volume": 203.6019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2780.7, "quote_volume": 209.53159, "trades": 7, "taker_buy_volume": 1448.7, "taker_buy_quote": 109.21205}, {"ts": 1768550520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4004.8, "quote_volume": 301.56144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5374.0, "quote_volume": 404.34482, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.065}, {"ts": 1768550700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 400.3, "quote_volume": 30.16269, "trades": 2, "taker_buy_volume": 400.3, "taker_buy_quote": 30.16269}, {"ts": 1768550820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1249.4, "quote_volume": 94.20476, "trades": 3, "taker_buy_volume": 1249.4, "taker_buy_quote": 94.20476}, {"ts": 1768551060000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2896.2, "quote_volume": 218.65561, "trades": 5, "taker_buy_volume": 2622.1, "taker_buy_quote": 197.96855}, {"ts": 1768551120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 83.7, "quote_volume": 6.31935, "trades": 1, "taker_buy_volume": 83.7, "taker_buy_quote": 6.31935}, {"ts": 1768551180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1248.9, "quote_volume": 94.29195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1050.0, "quote_volume": 79.275, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768551600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2144.0, "quote_volume": 161.8764, "trades": 4, "taker_buy_volume": 1094.0, "taker_buy_quote": 82.6014}, {"ts": 1768551720000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 2675.1, "quote_volume": 202.21421, "trades": 5, "taker_buy_volume": 1220.8, "taker_buy_quote": 92.30956}, {"ts": 1768551780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5495.4, "quote_volume": 415.26633, "trades": 7, "taker_buy_volume": 1674.3, "taker_buy_quote": 126.57708}, {"ts": 1768551900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 675.3, "quote_volume": 50.98515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768552200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 985.8, "quote_volume": 74.52648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 684.1, "quote_volume": 51.64955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1239.3, "quote_volume": 93.50923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1249.0, "quote_volume": 94.1746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 331.7, "quote_volume": 24.97701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1249.3, "quote_volume": 94.07229, "trades": 2, "taker_buy_volume": 1249.3, "taker_buy_quote": 94.07229}, {"ts": 1768552680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2652.5, "quote_volume": 199.9985, "trades": 3, "taker_buy_volume": 2652.5, "taker_buy_quote": 199.9985}, {"ts": 1768552740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 443.4, "quote_volume": 33.41013, "trades": 2, "taker_buy_volume": 221.1, "taker_buy_quote": 16.67094}, {"ts": 1768552800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.4, "quote_volume": 15.03476, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.03476}, {"ts": 1768552860000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0756, "volume": 52503.5, "quote_volume": 3973.09471, "trades": 41, "taker_buy_volume": 43442.5, "taker_buy_quote": 3287.76745}, {"ts": 1768552920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2972.9, "quote_volume": 224.45395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3616.6, "quote_volume": 273.17816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 73.0, "quote_volume": 5.5188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2722.1, "quote_volume": 205.86397, "trades": 3, "taker_buy_volume": 2722.1, "taker_buy_quote": 205.86397}, {"ts": 1768553700000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4645.1, "quote_volume": 350.81005, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 7950.0, "quote_volume": 599.8027, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2386.0, "quote_volume": 179.9044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1326.0, "quote_volume": 99.9804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1326.0, "quote_volume": 99.9804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5848.7, "quote_volume": 439.96849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2394.0, "quote_volume": 179.909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1127.0, "quote_volume": 84.7504, "trades": 2, "taker_buy_volume": 1127.0, "taker_buy_quote": 84.7504}, {"ts": 1768554240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1494.2, "quote_volume": 112.21442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1183.2, "quote_volume": 88.85832, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 10.00332}, {"ts": 1768554360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1161.3, "quote_volume": 87.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9680.0, "quote_volume": 726.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.3, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 9.9975}, {"ts": 1768554600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1060.5, "quote_volume": 79.43145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12088.8, "quote_volume": 906.66, "trades": 9, "taker_buy_volume": 12088.8, "taker_buy_quote": 906.66}, {"ts": 1768554780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 70.0, "quote_volume": 5.243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2872.5, "quote_volume": 215.36721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1603.0, "quote_volume": 120.0647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 431.0, "quote_volume": 32.2819, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 32.2819}, {"ts": 1768555320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 771.8, "quote_volume": 57.73064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1286.1, "quote_volume": 96.32889, "trades": 3, "taker_buy_volume": 1286.1, "taker_buy_quote": 96.32889}, {"ts": 1768555620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1477.5, "quote_volume": 110.66475, "trades": 3, "taker_buy_volume": 1477.5, "taker_buy_quote": 110.66475}, {"ts": 1768555860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1023.5, "quote_volume": 76.66015, "trades": 2, "taker_buy_volume": 1023.5, "taker_buy_quote": 76.66015}, {"ts": 1768555920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5971.0, "quote_volume": 447.43725, "trades": 8, "taker_buy_volume": 3344.0, "taker_buy_quote": 250.67495}, {"ts": 1768555980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4238.5, "quote_volume": 318.13875, "trades": 4, "taker_buy_volume": 4238.5, "taker_buy_quote": 318.13875}, {"ts": 1768556040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 649.3, "quote_volume": 48.76243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1050.0, "quote_volume": 78.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 73.0, "quote_volume": 5.4823, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.4823}, {"ts": 1768556520000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2339.0, "quote_volume": 175.72064, "trades": 3, "taker_buy_volume": 2339.0, "taker_buy_quote": 175.72064}, {"ts": 1768556580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 24530.9, "quote_volume": 1847.31645, "trades": 21, "taker_buy_volume": 23523.6, "taker_buy_quote": 1771.46676}, {"ts": 1768556760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 634.8, "quote_volume": 47.80044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556820000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 386.7, "quote_volume": 29.12271, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 23.65567}, {"ts": 1768556880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 823.0, "quote_volume": 62.05836, "trades": 3, "taker_buy_volume": 823.0, "taker_buy_quote": 62.05836}, {"ts": 1768557000000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6162.4, "quote_volume": 464.15364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 2351.0, "quote_volume": 177.07957, "trades": 6, "taker_buy_volume": 824.2, "taker_buy_quote": 62.14468}, {"ts": 1768557120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1039.9, "quote_volume": 78.47172, "trades": 3, "taker_buy_volume": 1039.9, "taker_buy_quote": 78.47172}, {"ts": 1768557180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1087.5, "quote_volume": 81.9975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 161.7, "quote_volume": 12.19218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1525.2, "quote_volume": 115.00008, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1768557360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 178.3, "quote_volume": 13.44382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3719.1, "quote_volume": 279.88866, "trades": 8, "taker_buy_volume": 1924.1, "taker_buy_quote": 144.88473}, {"ts": 1768557660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 159.4, "quote_volume": 12.00282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1448.5, "quote_volume": 109.07205, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.065}, {"ts": 1768557780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2907.6, "quote_volume": 218.94228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 8288.0, "quote_volume": 623.3626, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558020000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4451.0, "quote_volume": 334.99686, "trades": 4, "taker_buy_volume": 4451.0, "taker_buy_quote": 334.99686}, {"ts": 1768558080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 513.0, "quote_volume": 38.6289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.3, "quote_volume": 15.00729, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768558320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1156.4, "quote_volume": 87.07692, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 72.0621}, {"ts": 1768558620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.5, "quote_volume": 15.02235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 514.0, "quote_volume": 38.7042, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 38.7042}, {"ts": 1768558920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 174.7, "quote_volume": 13.15491, "trades": 1, "taker_buy_volume": 174.7, "taker_buy_quote": 13.15491}, {"ts": 1768558980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3711.3, "quote_volume": 279.08976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1050.0, "quote_volume": 78.96, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.96}, {"ts": 1768559220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 583.0, "quote_volume": 43.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13764.8, "quote_volume": 1035.11296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5848.8, "quote_volume": 439.26788, "trades": 7, "taker_buy_volume": 1416.0, "taker_buy_quote": 106.3646}, {"ts": 1768560120000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 23758.6, "quote_volume": 1778.77809, "trades": 23, "taker_buy_volume": 699.0, "taker_buy_quote": 52.4949}, {"ts": 1768560180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1525.2, "quote_volume": 114.39, "trades": 3, "taker_buy_volume": 1525.2, "taker_buy_quote": 114.39}, {"ts": 1768560240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 333.6, "quote_volume": 25.05336, "trades": 1, "taker_buy_volume": 333.6, "taker_buy_quote": 25.05336}, {"ts": 1768560300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 303.3, "quote_volume": 22.77783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2457.1, "quote_volume": 184.77392, "trades": 2, "taker_buy_volume": 2457.1, "taker_buy_quote": 184.77392}, {"ts": 1768560600000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 209.1, "quote_volume": 15.69056, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 6.05306}, {"ts": 1768560660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2100.0, "quote_volume": 157.71, "trades": 3, "taker_buy_volume": 2100.0, "taker_buy_quote": 157.71}, {"ts": 1768560780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6919.2, "quote_volume": 519.68622, "trades": 6, "taker_buy_volume": 6919.2, "taker_buy_quote": 519.68622}, {"ts": 1768561020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 138.4, "quote_volume": 10.39384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 67.0, "quote_volume": 5.0384, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.0384}, {"ts": 1768561140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 728.0, "quote_volume": 54.7456, "trades": 3, "taker_buy_volume": 728.0, "taker_buy_quote": 54.7456}, {"ts": 1768561200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 101.3, "quote_volume": 7.60763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 280.0, "quote_volume": 21.056, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 21.056}, {"ts": 1768561740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1722.7, "quote_volume": 129.54704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561920000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1938.0, "quote_volume": 145.9596, "trades": 5, "taker_buy_volume": 888.0, "taker_buy_quote": 66.8946}, {"ts": 1768561980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1050.0, "quote_volume": 78.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.3, "quote_volume": 15.00247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1250.3, "quote_volume": 93.64747, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 15.00247}, {"ts": 1768562280000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 2345.3, "quote_volume": 175.77697, "trades": 4, "taker_buy_volume": 2345.3, "taker_buy_quote": 175.77697}, {"ts": 1768562340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2299.7, "quote_volume": 172.93744, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.96}, {"ts": 1768562460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2362.1, "quote_volume": 177.62992, "trades": 2, "taker_buy_volume": 2362.1, "taker_buy_quote": 177.62992}, {"ts": 1768562520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 207.0, "quote_volume": 15.5871, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 15.5871}, {"ts": 1768562760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.9, "quote_volume": 15.05247, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 15.05247}, {"ts": 1768562820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.4, "quote_volume": 15.01482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.3, "quote_volume": 15.00729, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 15.00729}, {"ts": 1768562940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.4, "quote_volume": 15.03476, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 15.03476}, {"ts": 1768563000000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 30934.6, "quote_volume": 2338.54747, "trades": 22, "taker_buy_volume": 25291.3, "taker_buy_quote": 1911.91399}, {"ts": 1768563060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1447.0, "quote_volume": 109.6826, "trades": 4, "taker_buy_volume": 198.9, "taker_buy_quote": 15.07662}, {"ts": 1768563180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1248.1, "quote_volume": 94.60598, "trades": 2, "taker_buy_volume": 1248.1, "taker_buy_quote": 94.60598}, {"ts": 1768563300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 7221.8, "quote_volume": 548.08703, "trades": 6, "taker_buy_volume": 5498.1, "taker_buy_quote": 417.30579}, {"ts": 1768563360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 772.1, "quote_volume": 58.52518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 435.6, "quote_volume": 32.97492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768563540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 105.2, "quote_volume": 7.96364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1446.1, "quote_volume": 109.61438, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 94.5984}, {"ts": 1768563660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2518.2, "quote_volume": 190.87956, "trades": 5, "taker_buy_volume": 1248.1, "taker_buy_quote": 94.60598}, {"ts": 1768563720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 630.7, "quote_volume": 47.7638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 620.7, "quote_volume": 46.98699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 146.8, "quote_volume": 11.11276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1582.9, "quote_volume": 119.98382, "trades": 3, "taker_buy_volume": 1582.9, "taker_buy_quote": 119.98382}, {"ts": 1768563960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768564080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1248.0, "quote_volume": 94.5984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1378.1, "quote_volume": 104.32217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564320000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.076, "volume": 13344.0, "quote_volume": 1014.50356, "trades": 25, "taker_buy_volume": 8784.0, "taker_buy_quote": 667.8937}, {"ts": 1768564380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2952.5, "quote_volume": 224.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 157.8, "quote_volume": 11.9928, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 11.9928}, {"ts": 1768564500000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 355.5, "quote_volume": 26.96667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 209.7, "quote_volume": 15.90923, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 10.60323}, {"ts": 1768564620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 974.9, "quote_volume": 73.89742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 5402.8, "quote_volume": 409.21514, "trades": 7, "taker_buy_volume": 2883.3, "taker_buy_quote": 218.55414}, {"ts": 1768564800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3423.2, "quote_volume": 259.82088, "trades": 4, "taker_buy_volume": 3225.4, "taker_buy_quote": 244.80786}, {"ts": 1768564860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 16192.6, "quote_volume": 1230.27568, "trades": 10, "taker_buy_volume": 13062.8, "taker_buy_quote": 992.53637}, {"ts": 1768564920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4226.5, "quote_volume": 321.214, "trades": 7, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768565040000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3365.6, "quote_volume": 256.38462, "trades": 3, "taker_buy_volume": 2624.6, "taker_buy_quote": 199.99452}, {"ts": 1768565100000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1051.1, "quote_volume": 80.09371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1732.8, "quote_volume": 131.86608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 649.8, "quote_volume": 49.3848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1377.0, "quote_volume": 104.65122, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768565400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565460000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 3697.7, "quote_volume": 281.63283, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 159.915}, {"ts": 1768565520000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11359.7, "quote_volume": 864.57817, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8042.5, "quote_volume": 610.55737, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1865.9, "quote_volume": 141.62181, "trades": 3, "taker_buy_volume": 1531.3, "taker_buy_quote": 116.22567}, {"ts": 1768565820000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 6550.8, "quote_volume": 496.61536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 463.4, "quote_volume": 35.07938, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 6.41936}, {"ts": 1768565940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4383.8, "quote_volume": 331.68342, "trades": 5, "taker_buy_volume": 2681.4, "taker_buy_quote": 202.98198}, {"ts": 1768566000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 497.0, "quote_volume": 37.6229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566120000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4115.9, "quote_volume": 311.17046, "trades": 5, "taker_buy_volume": 1653.0, "taker_buy_quote": 124.97522}, {"ts": 1768566180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1330.1, "quote_volume": 100.42255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3473.8, "quote_volume": 262.2719, "trades": 3, "taker_buy_volume": 3473.8, "taker_buy_quote": 262.2719}, {"ts": 1768566480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1179.9, "quote_volume": 89.08245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4778.7, "quote_volume": 360.52398, "trades": 7, "taker_buy_volume": 2100.0, "taker_buy_quote": 158.55}, {"ts": 1768566600000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1248.6, "quote_volume": 94.28916, "trades": 2, "taker_buy_volume": 1248.6, "taker_buy_quote": 94.28916}, {"ts": 1768566660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 15.01416}, {"ts": 1768566720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 685.7, "quote_volume": 51.90749, "trades": 2, "taker_buy_volume": 606.4, "taker_buy_quote": 45.90448}, {"ts": 1768566840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1248.6, "quote_volume": 94.64388, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 15.05388}, {"ts": 1768567020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 351.5, "quote_volume": 26.65904, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768567200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 896.6, "quote_volume": 68.05194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 34285.4, "quote_volume": 2608.95349, "trades": 22, "taker_buy_volume": 31382.3, "taker_buy_quote": 2388.02758}, {"ts": 1768567320000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 549.9, "quote_volume": 41.84082, "trades": 3, "taker_buy_volume": 484.2, "taker_buy_quote": 36.84762}, {"ts": 1768567380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 158.1, "quote_volume": 12.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567440000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1433.3, "quote_volume": 108.94486, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 10.69966}, {"ts": 1768567500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1395.8, "quote_volume": 106.22038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 73.9, "quote_volume": 5.6164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567860000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 30553.8, "quote_volume": 2314.56409, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 264.2, "quote_volume": 19.99994, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 19.99994}, {"ts": 1768567980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2497.2, "quote_volume": 189.03804, "trades": 2, "taker_buy_volume": 2497.2, "taker_buy_quote": 189.03804}, {"ts": 1768568100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568160000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 16062.7, "quote_volume": 1212.45177, "trades": 11, "taker_buy_volume": 1140.0, "taker_buy_quote": 86.184}, {"ts": 1768568220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 660.5, "quote_volume": 49.99985, "trades": 1, "taker_buy_volume": 660.5, "taker_buy_quote": 49.99985}, {"ts": 1768568280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1451.6, "quote_volume": 109.88612, "trades": 1, "taker_buy_volume": 1451.6, "taker_buy_quote": 109.88612}, {"ts": 1768568400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2025.1, "quote_volume": 153.50258, "trades": 3, "taker_buy_volume": 2025.1, "taker_buy_quote": 153.50258}, {"ts": 1768568640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3859.8, "quote_volume": 293.08905, "trades": 5, "taker_buy_volume": 3859.8, "taker_buy_quote": 293.08905}, {"ts": 1768568700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2484.7, "quote_volume": 188.58873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 784.0, "quote_volume": 59.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1301.3, "quote_volume": 98.48328, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768569060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4612.5, "quote_volume": 349.16625, "trades": 4, "taker_buy_volume": 2512.5, "taker_buy_quote": 190.19625}, {"ts": 1768569120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768569360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1767.7, "quote_volume": 133.46135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 291.3, "quote_volume": 21.99315, "trades": 1, "taker_buy_volume": 291.3, "taker_buy_quote": 21.99315}, {"ts": 1768569600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1421.7, "quote_volume": 107.33835, "trades": 2, "taker_buy_volume": 1421.7, "taker_buy_quote": 107.33835}, {"ts": 1768569720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1324.5, "quote_volume": 99.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768569900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 204.7, "quote_volume": 15.49579, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 15.49579}, {"ts": 1768570020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3821.9, "quote_volume": 289.59502, "trades": 4, "taker_buy_volume": 3821.9, "taker_buy_quote": 289.59502}, {"ts": 1768570080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768570260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.6, "quote_volume": 15.05388, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 15.05388}, {"ts": 1768570320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768570380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 974.9, "quote_volume": 73.99491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 69.8, "quote_volume": 5.3048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1451.1, "quote_volume": 110.3886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 611.1, "quote_volume": 46.50471, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 46.50471}, {"ts": 1768571220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 842.6, "quote_volume": 64.0376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2702.5, "quote_volume": 205.11975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 325.7, "quote_volume": 24.68806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 105.9, "quote_volume": 8.02722, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 8.02722}, {"ts": 1768572600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 395.7, "quote_volume": 29.99406, "trades": 1, "taker_buy_volume": 395.7, "taker_buy_quote": 29.99406}, {"ts": 1768572840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573080000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6419.5, "quote_volume": 486.03185, "trades": 7, "taker_buy_volume": 2857.0, "taker_buy_quote": 216.3506}, {"ts": 1768573140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 440.1, "quote_volume": 33.33751, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 16.63052}, {"ts": 1768573500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 15.01598}, {"ts": 1768573560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768573860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.7, "quote_volume": 15.00543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2100.0, "quote_volume": 159.39, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768573980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 396.0, "quote_volume": 30.0168, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 30.0168}, {"ts": 1768574040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768574100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1322.1, "quote_volume": 100.4796, "trades": 4, "taker_buy_volume": 217.9, "taker_buy_quote": 16.5604}, {"ts": 1768574220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.7, "quote_volume": 15.00543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768574340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3840.2, "quote_volume": 291.77987, "trades": 9, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768574400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 641.9, "quote_volume": 48.72021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574700000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 12705.5, "quote_volume": 966.50616, "trades": 12, "taker_buy_volume": 9282.8, "taker_buy_quote": 706.14008}, {"ts": 1768574760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4170.5, "quote_volume": 316.81352, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768574820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768574940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2298.0, "quote_volume": 174.1884, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 94.5984}, {"ts": 1768575120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 246.5, "quote_volume": 18.66005, "trades": 1, "taker_buy_volume": 246.5, "taker_buy_quote": 18.66005}, {"ts": 1768575660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768575780000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6063.0, "quote_volume": 458.6443, "trades": 11, "taker_buy_volume": 2523.1, "taker_buy_quote": 190.89367}, {"ts": 1768575840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 264.3, "quote_volume": 20.03394, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 15.03872}, {"ts": 1768575960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 81.8, "quote_volume": 6.2168, "trades": 1, "taker_buy_volume": 81.8, "taker_buy_quote": 6.2168}, {"ts": 1768576020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576080000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1892.9, "quote_volume": 143.66272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768576200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576320000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 13210.5, "quote_volume": 1005.94582, "trades": 11, "taker_buy_volume": 13132.2, "taker_buy_quote": 999.99502}, {"ts": 1768576380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 264.2, "quote_volume": 20.05278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768576500000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5531.2, "quote_volume": 420.4304, "trades": 6, "taker_buy_volume": 2383.6, "taker_buy_quote": 181.2128}, {"ts": 1768576560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 735.5, "quote_volume": 55.77067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4378.2, "quote_volume": 331.19631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576740000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 18264.1, "quote_volume": 1376.17975, "trades": 9, "taker_buy_volume": 1990.9, "taker_buy_quote": 149.91477}, {"ts": 1768576800000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 14265.5, "quote_volume": 1074.61711, "trades": 16, "taker_buy_volume": 13056.5, "taker_buy_quote": 983.45851}, {"ts": 1768576860000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 9342.4, "quote_volume": 705.60791, "trades": 15, "taker_buy_volume": 6005.3, "taker_buy_quote": 453.76068}, {"ts": 1768576920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3589.1, "quote_volume": 270.54768, "trades": 10, "taker_buy_volume": 1864.8, "taker_buy_quote": 140.60592}, {"ts": 1768576980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4865.3, "quote_volume": 367.33015, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768577040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4049.5, "quote_volume": 306.1422, "trades": 6, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.38}, {"ts": 1768577100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11506.2, "quote_volume": 870.90511, "trades": 8, "taker_buy_volume": 3664.2, "taker_buy_quote": 277.37994}, {"ts": 1768577160000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 16365.4, "quote_volume": 1236.56199, "trades": 8, "taker_buy_volume": 203.7, "taker_buy_quote": 15.39972}, {"ts": 1768577220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9560.0, "quote_volume": 722.631, "trades": 5, "taker_buy_volume": 1896.3, "taker_buy_quote": 143.25528}, {"ts": 1768577340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3150.0, "quote_volume": 237.825, "trades": 3, "taker_buy_volume": 2100.0, "taker_buy_quote": 158.55}, {"ts": 1768577400000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 2498.0, "quote_volume": 188.5592, "trades": 4, "taker_buy_volume": 2299.0, "taker_buy_quote": 173.5546}, {"ts": 1768577460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1050.0, "quote_volume": 79.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577520000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 5727.9, "quote_volume": 432.08185, "trades": 8, "taker_buy_volume": 1249.0, "taker_buy_quote": 94.1746}, {"ts": 1768577580000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 16055.4, "quote_volume": 1207.81226, "trades": 12, "taker_buy_volume": 5250.0, "taker_buy_quote": 394.59}, {"ts": 1768577640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2716.8, "quote_volume": 204.57504, "trades": 5, "taker_buy_volume": 1436.2, "taker_buy_quote": 108.14586}, {"ts": 1768577700000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 598.2, "quote_volume": 45.06438, "trades": 3, "taker_buy_volume": 398.5, "taker_buy_quote": 30.02697}, {"ts": 1768577760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2498.4, "quote_volume": 188.37936, "trades": 4, "taker_buy_volume": 1249.2, "taker_buy_quote": 94.18968}, {"ts": 1768577820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 134.5, "quote_volume": 10.1413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578000000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3757.8, "quote_volume": 283.9648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 915.5, "quote_volume": 69.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1647.5, "quote_volume": 124.20157, "trades": 4, "taker_buy_volume": 1448.3, "taker_buy_quote": 109.18189}, {"ts": 1768578180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1439.0, "quote_volume": 108.5006, "trades": 3, "taker_buy_volume": 1249.2, "taker_buy_quote": 94.18968}, {"ts": 1768578300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1235.5, "quote_volume": 93.03315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2792.5, "quote_volume": 209.71675, "trades": 4, "taker_buy_volume": 2603.0, "taker_buy_quote": 195.4853}, {"ts": 1768578480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2100.0, "quote_volume": 157.71, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.855}, {"ts": 1768578540000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 913.5, "quote_volume": 68.64745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 870.0, "quote_volume": 65.337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2687.4, "quote_volume": 201.66, "trades": 4, "taker_buy_volume": 2100.0, "taker_buy_quote": 157.605}, {"ts": 1768578720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1351.0, "quote_volume": 101.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1050.0, "quote_volume": 78.855, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.855}, {"ts": 1768578900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1050.0, "quote_volume": 78.96, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 78.96}, {"ts": 1768578960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1115.5, "quote_volume": 83.8856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579020000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 2402.2, "quote_volume": 180.63466, "trades": 4, "taker_buy_volume": 97.2, "taker_buy_quote": 7.31916}, {"ts": 1768579080000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 5182.2, "quote_volume": 391.05713, "trades": 7, "taker_buy_volume": 5182.2, "taker_buy_quote": 391.05713}, {"ts": 1768579140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4796.7, "quote_volume": 361.92095, "trades": 9, "taker_buy_volume": 1249.0, "taker_buy_quote": 94.1746}, {"ts": 1768579260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10895.7, "quote_volume": 822.64545, "trades": 5, "taker_buy_volume": 10696.8, "taker_buy_quote": 807.6285}, {"ts": 1768579380000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2166.3, "quote_volume": 163.54902, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768579440000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 2432.5, "quote_volume": 183.89849, "trades": 5, "taker_buy_volume": 1189.7, "taker_buy_quote": 89.95529}, {"ts": 1768579500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2236.8, "quote_volume": 169.16746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768579620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1990.2, "quote_volume": 150.85716, "trades": 2, "taker_buy_volume": 1990.2, "taker_buy_quote": 150.85716}, {"ts": 1768579680000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 15906.3, "quote_volume": 1206.90721, "trades": 15, "taker_buy_volume": 11600.6, "taker_buy_quote": 880.2839}, {"ts": 1768579740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8678.9, "quote_volume": 659.5964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1396.0, "quote_volume": 105.9564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580160000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1080.1, "quote_volume": 81.67912, "trades": 3, "taker_buy_volume": 235.6, "taker_buy_quote": 17.83492}, {"ts": 1768580220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 66.2, "quote_volume": 4.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1420.6, "quote_volume": 107.53942, "trades": 4, "taker_buy_volume": 1186.0, "taker_buy_quote": 89.7802}, {"ts": 1768580340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2020.9, "quote_volume": 153.10697, "trades": 4, "taker_buy_volume": 1926.8, "taker_buy_quote": 145.9836}, {"ts": 1768580400000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1511.7, "quote_volume": 114.69186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768580520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 178.2, "quote_volume": 13.5432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 466.0, "quote_volume": 35.43926, "trades": 2, "taker_buy_volume": 232.6, "taker_buy_quote": 17.70086}, {"ts": 1768580700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 638.4, "quote_volume": 48.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 462.7, "quote_volume": 35.1652, "trades": 2, "taker_buy_volume": 231.1, "taker_buy_quote": 17.5636}, {"ts": 1768580880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1183.1, "quote_volume": 89.9156, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768581060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 395.3, "quote_volume": 30.0428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581120000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 511.1, "quote_volume": 38.82382, "trades": 3, "taker_buy_volume": 313.3, "taker_buy_quote": 23.8108}, {"ts": 1768581180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 453.7, "quote_volume": 34.43583, "trades": 2, "taker_buy_volume": 453.7, "taker_buy_quote": 34.43583}, {"ts": 1768581240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 673.8, "quote_volume": 51.11841, "trades": 3, "taker_buy_volume": 443.7, "taker_buy_quote": 33.67683}, {"ts": 1768581300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 543.3, "quote_volume": 41.2804, "trades": 3, "taker_buy_volume": 543.3, "taker_buy_quote": 41.2804}, {"ts": 1768581360000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 754.6, "quote_volume": 57.38543, "trades": 5, "taker_buy_volume": 608.3, "taker_buy_quote": 46.26663}, {"ts": 1768581420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 866.9, "quote_volume": 65.97109, "trades": 4, "taker_buy_volume": 638.6, "taker_buy_quote": 48.59746}, {"ts": 1768581480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 207.8, "quote_volume": 15.81358, "trades": 1, "taker_buy_volume": 207.8, "taker_buy_quote": 15.81358}, {"ts": 1768581540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 493.8, "quote_volume": 37.57161, "trades": 3, "taker_buy_volume": 428.1, "taker_buy_quote": 32.57841}, {"ts": 1768581600000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 1438.1, "quote_volume": 109.54903, "trades": 5, "taker_buy_volume": 564.1, "taker_buy_quote": 42.99561}, {"ts": 1768581660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1221.6, "quote_volume": 92.98092, "trades": 3, "taker_buy_volume": 1221.6, "taker_buy_quote": 92.98092}, {"ts": 1768581720000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2541.3, "quote_volume": 193.62455, "trades": 6, "taker_buy_volume": 475.9, "taker_buy_quote": 36.26358}, {"ts": 1768581780000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 379.1, "quote_volume": 28.91751, "trades": 3, "taker_buy_volume": 300.9, "taker_buy_quote": 22.95867}, {"ts": 1768581840000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 912.4, "quote_volume": 69.58465, "trades": 6, "taker_buy_volume": 597.7, "taker_buy_quote": 45.60451}, {"ts": 1768581900000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 15973.8, "quote_volume": 1219.84737, "trades": 21, "taker_buy_volume": 3501.2, "taker_buy_quote": 267.52062}, {"ts": 1768581960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 440.0, "quote_volume": 33.572, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 33.572}, {"ts": 1768582020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 295.2, "quote_volume": 22.52376, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 22.52376}, {"ts": 1768582080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3291.2, "quote_volume": 251.11856, "trades": 9, "taker_buy_volume": 912.8, "taker_buy_quote": 69.64664}, {"ts": 1768582140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 647.0, "quote_volume": 49.3661, "trades": 5, "taker_buy_volume": 253.4, "taker_buy_quote": 19.33442}, {"ts": 1768582200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 359.2, "quote_volume": 27.40696, "trades": 2, "taker_buy_volume": 359.2, "taker_buy_quote": 27.40696}, {"ts": 1768582260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 314.8, "quote_volume": 24.01924, "trades": 2, "taker_buy_volume": 314.8, "taker_buy_quote": 24.01924}, {"ts": 1768582320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 566.5, "quote_volume": 43.21715, "trades": 4, "taker_buy_volume": 498.5, "taker_buy_quote": 38.03555}, {"ts": 1768582380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 402.8, "quote_volume": 30.73364, "trades": 2, "taker_buy_volume": 402.8, "taker_buy_quote": 30.73364}, {"ts": 1768582440000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3657.0, "quote_volume": 278.42334, "trades": 6, "taker_buy_volume": 319.6, "taker_buy_quote": 24.3422}, {"ts": 1768582500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2512.5, "quote_volume": 191.20125, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.905}, {"ts": 1768582560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582620000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14800.7, "quote_volume": 1123.47813, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2104.7, "quote_volume": 159.60213, "trades": 4, "taker_buy_volume": 2104.7, "taker_buy_quote": 159.60213}, {"ts": 1768582860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 98.9, "quote_volume": 7.50651, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 7.50651}, {"ts": 1768582980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768583040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 83.9, "quote_volume": 6.36801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1247.8, "quote_volume": 94.70802, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768583160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7797.3, "quote_volume": 591.03534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2512.5, "quote_volume": 190.19625, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768583400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2499.0, "quote_volume": 189.1743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1470.8, "quote_volume": 111.33956, "trades": 3, "taker_buy_volume": 1470.8, "taker_buy_quote": 111.33956}, {"ts": 1768583640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768583700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.1, "quote_volume": 15.01598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2618.2, "quote_volume": 198.45956, "trades": 4, "taker_buy_volume": 1370.2, "taker_buy_quote": 103.86116}, {"ts": 1768583880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 502.3, "quote_volume": 38.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 226.5, "quote_volume": 17.14605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2100.0, "quote_volume": 158.55, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768584420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2100.0, "quote_volume": 158.97, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768584540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1050.0, "quote_volume": 79.485, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.485}, {"ts": 1768584900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 68.0, "quote_volume": 5.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13346.5, "quote_volume": 1010.33005, "trades": 3, "taker_buy_volume": 136.5, "taker_buy_quote": 10.33305}, {"ts": 1768585020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2841.6, "quote_volume": 215.10912, "trades": 2, "taker_buy_volume": 2841.6, "taker_buy_quote": 215.10912}, {"ts": 1768585080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1990.2, "quote_volume": 150.85716, "trades": 2, "taker_buy_volume": 1990.2, "taker_buy_quote": 150.85716}, {"ts": 1768585320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.6, "quote_volume": 4.97904, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 4.97904}, {"ts": 1768585380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.8, "quote_volume": 15.01302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2841.6, "quote_volume": 215.67744, "trades": 2, "taker_buy_volume": 2841.6, "taker_buy_quote": 215.67744}, {"ts": 1768585800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6863.4, "quote_volume": 521.03706, "trades": 7, "taker_buy_volume": 2841.6, "taker_buy_quote": 215.67744}, {"ts": 1768585980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 22547.9, "quote_volume": 1715.74739, "trades": 15, "taker_buy_volume": 22547.9, "taker_buy_quote": 1715.74739}, {"ts": 1768586160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 341.3, "quote_volume": 25.9388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1050.0, "quote_volume": 79.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586400000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1499.0, "quote_volume": 114.0444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2266.0, "quote_volume": 172.4426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1313.5, "quote_volume": 99.95735, "trades": 2, "taker_buy_volume": 263.5, "taker_buy_quote": 20.05235}, {"ts": 1768586700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 125.3, "quote_volume": 9.53533, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 9.53533}, {"ts": 1768586880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 66.6, "quote_volume": 5.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 508.6, "quote_volume": 38.6536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9592.8, "quote_volume": 728.09352, "trades": 5, "taker_buy_volume": 295.0, "taker_buy_quote": 22.3905}, {"ts": 1768587900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5414.2, "quote_volume": 410.93778, "trades": 3, "taker_buy_volume": 4364.2, "taker_buy_quote": 331.24278}, {"ts": 1768587960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768588080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 262.8, "quote_volume": 19.9728, "trades": 1, "taker_buy_volume": 262.8, "taker_buy_quote": 19.9728}, {"ts": 1768588140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1775.0, "quote_volume": 134.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 263.1, "quote_volume": 19.9956, "trades": 1, "taker_buy_volume": 263.1, "taker_buy_quote": 19.9956}, {"ts": 1768588440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1247.7, "quote_volume": 94.70043, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768588620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1050.0, "quote_volume": 79.695, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.695}, {"ts": 1768588680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768588980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7646.3, "quote_volume": 579.58954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.0, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 15.0084}, {"ts": 1768589160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 72.7, "quote_volume": 5.51066, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.51066}, {"ts": 1768589280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1631.0, "quote_volume": 123.5248, "trades": 4, "taker_buy_volume": 1631.0, "taker_buy_quote": 123.5248}, {"ts": 1768589340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2022.2, "quote_volume": 153.28276, "trades": 3, "taker_buy_volume": 2022.2, "taker_buy_quote": 153.28276}, {"ts": 1768589820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1248.3, "quote_volume": 94.49631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 165.8, "quote_volume": 12.55106, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 12.55106}, {"ts": 1768590120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 364.7, "quote_volume": 27.60779, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 5.08704}, {"ts": 1768590180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1049.2, "quote_volume": 79.31952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1525.7, "quote_volume": 115.19035, "trades": 2, "taker_buy_volume": 1525.7, "taker_buy_quote": 115.19035}, {"ts": 1768590480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1050.0, "quote_volume": 79.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1448.0, "quote_volume": 109.1792, "trades": 3, "taker_buy_volume": 1249.0, "taker_buy_quote": 94.1746}, {"ts": 1768590840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1822.0, "quote_volume": 137.3016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 971.1, "quote_volume": 73.22094, "trades": 3, "taker_buy_volume": 971.1, "taker_buy_quote": 73.22094}, {"ts": 1768591080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1050.0, "quote_volume": 79.275, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.275}, {"ts": 1768591200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9005.6, "quote_volume": 679.9228, "trades": 5, "taker_buy_volume": 1333.1, "taker_buy_quote": 100.64905}, {"ts": 1768591500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 688.6, "quote_volume": 51.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1424.4, "quote_volume": 107.5422, "trades": 4, "taker_buy_volume": 374.4, "taker_buy_quote": 28.2672}, {"ts": 1768591920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1776.8, "quote_volume": 134.43108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 159.4, "quote_volume": 12.07552, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 6.77652}, {"ts": 1768592220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 68.0, "quote_volume": 5.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.6, "quote_volume": 15.05388, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 15.05388}, {"ts": 1768592460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.0, "quote_volume": 5.306, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.306}, {"ts": 1768592700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592940000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2960.2, "quote_volume": 223.976, "trades": 5, "taker_buy_volume": 188.0, "taker_buy_quote": 14.2316}, {"ts": 1768593000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8729.0, "quote_volume": 660.85145, "trades": 7, "taker_buy_volume": 2124.0, "taker_buy_quote": 160.85295}, {"ts": 1768593180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1266.6, "quote_volume": 95.88162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 5440.1, "quote_volume": 413.00428, "trades": 10, "taker_buy_volume": 5440.1, "taker_buy_quote": 413.00428}, {"ts": 1768593360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1812.0, "quote_volume": 137.55465, "trades": 4, "taker_buy_volume": 1812.0, "taker_buy_quote": 137.55465}, {"ts": 1768593480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 68.0, "quote_volume": 5.1544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593600000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 881.4, "quote_volume": 66.82436, "trades": 4, "taker_buy_volume": 142.4, "taker_buy_quote": 10.80816}, {"ts": 1768593660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 971.4, "quote_volume": 73.63212, "trades": 1, "taker_buy_volume": 971.4, "taker_buy_quote": 73.63212}, {"ts": 1768594020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1105.6, "quote_volume": 83.89524, "trades": 2, "taker_buy_volume": 1105.6, "taker_buy_quote": 83.89524}, {"ts": 1768594440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1050.0, "quote_volume": 79.8, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.8}, {"ts": 1768594740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 500.9, "quote_volume": 38.0684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 20736.5, "quote_volume": 1574.91466, "trades": 14, "taker_buy_volume": 1355.0, "taker_buy_quote": 102.98}, {"ts": 1768594980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 104.2, "quote_volume": 7.9192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1050.0, "quote_volume": 79.905, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 79.905}, {"ts": 1768595340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1668.0, "quote_volume": 127.2684, "trades": 2, "taker_buy_volume": 1668.0, "taker_buy_quote": 127.2684}, {"ts": 1768595520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6760.5, "quote_volume": 516.50206, "trades": 7, "taker_buy_volume": 5100.0, "taker_buy_quote": 389.64}, {"ts": 1768596000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596060000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7817.3, "quote_volume": 597.36635, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1809.3, "quote_volume": 138.41132, "trades": 3, "taker_buy_volume": 758.0, "taker_buy_quote": 57.987}, {"ts": 1768596360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 68.5, "quote_volume": 5.24025, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 5.24025}, {"ts": 1768596600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596900000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 3254.6, "quote_volume": 248.95707, "trades": 6, "taker_buy_volume": 1115.2, "taker_buy_quote": 85.31932}, {"ts": 1768596960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597200000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1703.2, "quote_volume": 130.36007, "trades": 3, "taker_buy_volume": 652.7, "taker_buy_quote": 49.99682}, {"ts": 1768597260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 708.9, "quote_volume": 54.2377, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 5.2471}, {"ts": 1768597380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2684.3, "quote_volume": 205.61738, "trades": 4, "taker_buy_volume": 1081.5, "taker_buy_quote": 82.8429}, {"ts": 1768597440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 336.8, "quote_volume": 25.83256, "trades": 2, "taker_buy_volume": 336.8, "taker_buy_quote": 25.83256}, {"ts": 1768597500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1191.9, "quote_volume": 91.29954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 85.4, "quote_volume": 6.54164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1324.0, "quote_volume": 101.4458, "trades": 4, "taker_buy_volume": 1324.0, "taker_buy_quote": 101.4458}, {"ts": 1768597800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1050.0, "quote_volume": 80.43, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 80.43}, {"ts": 1768597860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1121.5, "quote_volume": 85.9069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598040000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 755.2, "quote_volume": 57.84244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 79.9, "quote_volume": 6.11235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1195.5, "quote_volume": 91.4412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1366.1, "quote_volume": 104.47504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 614.2, "quote_volume": 46.9863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 73.0, "quote_volume": 5.5845, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.5845}, {"ts": 1768600080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600140000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3101.3, "quote_volume": 236.9982, "trades": 5, "taker_buy_volume": 1638.8, "taker_buy_quote": 125.2632}, {"ts": 1768600200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3227.3, "quote_volume": 246.24299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 47490.6, "quote_volume": 3616.80289, "trades": 24, "taker_buy_volume": 9214.6, "taker_buy_quote": 703.09731}, {"ts": 1768600560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600860000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5958.5, "quote_volume": 454.22218, "trades": 11, "taker_buy_volume": 4711.5, "taker_buy_quote": 359.20078}, {"ts": 1768600920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 514.0, "quote_volume": 39.2182, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 39.2182}, {"ts": 1768600980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1353.2, "quote_volume": 103.11384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1414.2, "quote_volume": 107.90346, "trades": 3, "taker_buy_volume": 1342.1, "taker_buy_quote": 102.40223}, {"ts": 1768601280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 669.7, "quote_volume": 51.09811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1904.5, "quote_volume": 145.17341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5709.4, "quote_volume": 435.05628, "trades": 4, "taker_buy_volume": 5512.5, "taker_buy_quote": 420.0525}, {"ts": 1768601640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 871.0, "quote_volume": 66.5163, "trades": 5, "taker_buy_volume": 786.8, "taker_buy_quote": 60.09184}, {"ts": 1768601880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 227.3, "quote_volume": 17.34299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 309.2, "quote_volume": 23.58072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 308.1, "quote_volume": 23.47722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 174.6, "quote_volume": 13.31225, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 5.89799}, {"ts": 1768602120000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 209.6, "quote_volume": 15.95982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 926.0, "quote_volume": 70.4686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 91.5, "quote_volume": 6.96315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.0, "quote_volume": 7.9905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 91.6, "quote_volume": 6.97076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 83.2, "quote_volume": 6.33152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 117.8, "quote_volume": 8.96458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 104.0, "quote_volume": 7.9144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 109.0, "quote_volume": 8.2949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1142.5, "quote_volume": 87.0585, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 80.01}, {"ts": 1768602720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 103.9, "quote_volume": 7.91718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 104.3, "quote_volume": 7.94766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 112.6, "quote_volume": 8.58012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 107.5, "quote_volume": 8.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 79.8, "quote_volume": 6.08076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 89.7, "quote_volume": 6.82617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 220.4, "quote_volume": 16.77244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 19971.0, "quote_volume": 1518.76484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2133.2, "quote_volume": 162.3282, "trades": 3, "taker_buy_volume": 2050.0, "taker_buy_quote": 156.005}, {"ts": 1768603260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 194.3, "quote_volume": 14.78623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 206.1, "quote_volume": 15.68421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3033.3, "quote_volume": 231.04958, "trades": 5, "taker_buy_volume": 2154.5, "taker_buy_quote": 164.1729}, {"ts": 1768603440000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3438.6, "quote_volume": 262.32272, "trades": 5, "taker_buy_volume": 3226.3, "taker_buy_quote": 246.16669}, {"ts": 1768603500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 234.7, "quote_volume": 17.86067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 81.6, "quote_volume": 6.20976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 269.4, "quote_volume": 20.52532, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 5.99718}, {"ts": 1768603680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 104.1, "quote_volume": 7.92201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 82.4, "quote_volume": 6.27064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 82.3, "quote_volume": 6.26303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 101.3, "quote_volume": 7.71906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 96.4, "quote_volume": 7.34568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 106.5, "quote_volume": 8.10465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 90.8, "quote_volume": 6.91896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 101.3, "quote_volume": 7.71906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2794.5, "quote_volume": 213.22035, "trades": 4, "taker_buy_volume": 2701.0, "taker_buy_quote": 206.0863}, {"ts": 1768604220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2439.7, "quote_volume": 186.3819, "trades": 3, "taker_buy_volume": 2327.9, "taker_buy_quote": 177.85156}, {"ts": 1768604280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 86.6, "quote_volume": 6.60742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 81.9, "quote_volume": 6.24078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2099.9, "quote_volume": 160.42237, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.8}, {"ts": 1768604460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 110.3, "quote_volume": 8.41589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604520000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 161.3, "quote_volume": 12.32119, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 5.355}, {"ts": 1768604580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 100.8, "quote_volume": 7.69104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 110.1, "quote_volume": 8.40063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 89.0, "quote_volume": 6.7907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1322.8, "quote_volume": 100.92003, "trades": 3, "taker_buy_volume": 1226.7, "taker_buy_quote": 93.59721}, {"ts": 1768604820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 96.6, "quote_volume": 7.37058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3027.5, "quote_volume": 230.98768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604940000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 211.5, "quote_volume": 16.10506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605000000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3302.6, "quote_volume": 251.58854, "trades": 4, "taker_buy_volume": 2606.8, "taker_buy_quote": 198.63816}, {"ts": 1768605060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 90.6, "quote_volume": 6.89466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 118.1, "quote_volume": 8.98741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1131.7, "quote_volume": 86.23554, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 78.486}, {"ts": 1768605240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 116.9, "quote_volume": 8.90778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 112.7, "quote_volume": 8.58774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 116.6, "quote_volume": 8.88492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 107.8, "quote_volume": 8.21436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 104.7, "quote_volume": 7.97814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 106.2, "quote_volume": 8.09244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 112.9, "quote_volume": 8.60298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 97.3, "quote_volume": 7.41426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 91.1, "quote_volume": 6.94182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 89.9, "quote_volume": 6.85038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 97.5, "quote_volume": 7.4295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 84.3, "quote_volume": 6.42366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 102.5, "quote_volume": 7.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 88.5, "quote_volume": 6.7437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 93.4, "quote_volume": 7.11708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 96.3, "quote_volume": 7.33806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 93.3, "quote_volume": 7.10013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4344.0, "quote_volume": 331.33274, "trades": 6, "taker_buy_volume": 4229.4, "taker_buy_quote": 322.60022}, {"ts": 1768606320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 917.2, "quote_volume": 69.97304, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 62.8712}, {"ts": 1768606380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 116.9, "quote_volume": 8.90778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606440000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 297.1, "quote_volume": 22.629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 284.9, "quote_volume": 21.67212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 92.1, "quote_volume": 6.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 105.1, "quote_volume": 7.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 80.6, "quote_volume": 6.1256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 98.5, "quote_volume": 7.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 90.4, "quote_volume": 6.8704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 99.0, "quote_volume": 7.5339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 106.0, "quote_volume": 8.0666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 99.8, "quote_volume": 7.5848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 165.7, "quote_volume": 12.6002, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 5.327}, {"ts": 1768607100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.4, "quote_volume": 8.02094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 98.5, "quote_volume": 7.49585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 107.6, "quote_volume": 8.18836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 669.8, "quote_volume": 50.97178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 94.1, "quote_volume": 7.16101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 90.1, "quote_volume": 6.85661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 80.7, "quote_volume": 6.14127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 89.0, "quote_volume": 6.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 1547.8, "quote_volume": 117.81984, "trades": 5, "taker_buy_volume": 1450.2, "taker_buy_quote": 110.40224}, {"ts": 1768607640000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 12579.6, "quote_volume": 956.7428, "trades": 19, "taker_buy_volume": 5695.0, "taker_buy_quote": 433.50525}, {"ts": 1768607700000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 14257.5, "quote_volume": 1085.47501, "trades": 21, "taker_buy_volume": 7816.0, "taker_buy_quote": 595.39721}, {"ts": 1768607760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1069.0, "quote_volume": 81.3509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1915.1, "quote_volume": 145.73911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 238.3, "quote_volume": 18.13463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1911.4, "quote_volume": 145.64868, "trades": 7, "taker_buy_volume": 1684.6, "taker_buy_quote": 128.36652}, {"ts": 1768608000000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 208.9, "quote_volume": 15.90855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1072.4, "quote_volume": 81.66068, "trades": 4, "taker_buy_volume": 405.4, "taker_buy_quote": 30.89148}, {"ts": 1768608120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 105.9, "quote_volume": 8.06958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1239.5, "quote_volume": 94.32595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 98.8, "quote_volume": 7.51868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 3705.2, "quote_volume": 282.35445, "trades": 6, "taker_buy_volume": 3168.7, "taker_buy_quote": 241.48965}, {"ts": 1768608360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 217.8, "quote_volume": 16.57458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 115.2, "quote_volume": 8.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 82.0, "quote_volume": 6.2238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2880.4, "quote_volume": 219.00918, "trades": 6, "taker_buy_volume": 2769.8, "taker_buy_quote": 210.60358}, {"ts": 1768608600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 203.3, "quote_volume": 15.4508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 93.5, "quote_volume": 7.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 88.1, "quote_volume": 6.6956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 92.3, "quote_volume": 7.0148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1606.7, "quote_volume": 122.26987, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 114.72075}, {"ts": 1768608900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 82.7, "quote_volume": 6.2852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 115.2, "quote_volume": 8.76672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 114.0, "quote_volume": 8.6754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 106.6, "quote_volume": 8.11226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 891.8, "quote_volume": 67.85774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 108.0, "quote_volume": 8.2188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 404.9, "quote_volume": 30.81289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 89.7, "quote_volume": 6.82617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 113.9, "quote_volume": 8.66779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 98.9, "quote_volume": 7.52629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 100.0, "quote_volume": 7.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4454.5, "quote_volume": 339.81223, "trades": 9, "taker_buy_volume": 4357.3, "taker_buy_quote": 332.40559}, {"ts": 1768609620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 102.3, "quote_volume": 7.79526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609680000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 928.3, "quote_volume": 70.72668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609740000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2660.5, "quote_volume": 202.73308, "trades": 4, "taker_buy_volume": 2567.3, "taker_buy_quote": 195.63124}, {"ts": 1768609800000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 196.8, "quote_volume": 14.98475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 99.2, "quote_volume": 7.54912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 97.0, "quote_volume": 7.3817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 110.4, "quote_volume": 8.40144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 567.2, "quote_volume": 43.15216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1855.7, "quote_volume": 141.20798, "trades": 5, "taker_buy_volume": 1747.8, "taker_buy_quote": 133.00758}, {"ts": 1768610160000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 1322.5, "quote_volume": 100.51757, "trades": 4, "taker_buy_volume": 1214.1, "taker_buy_quote": 92.29001}, {"ts": 1768610220000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 247.2, "quote_volume": 18.77644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610280000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 6037.7, "quote_volume": 458.1946, "trades": 13, "taker_buy_volume": 2903.3, "taker_buy_quote": 220.36864}, {"ts": 1768610340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1048.9, "quote_volume": 79.49669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4092.0, "quote_volume": 310.1736, "trades": 11, "taker_buy_volume": 1940.6, "taker_buy_quote": 147.09748}, {"ts": 1768610460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 608.8, "quote_volume": 46.18654, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 29.9805}, {"ts": 1768610520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 108.5, "quote_volume": 8.2243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5579.3, "quote_volume": 423.45923, "trades": 6, "taker_buy_volume": 4452.9, "taker_buy_quote": 337.97511}, {"ts": 1768610640000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 1684.9, "quote_volume": 127.94047, "trades": 5, "taker_buy_volume": 1496.7, "taker_buy_quote": 113.66515}, {"ts": 1768610700000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 4117.2, "quote_volume": 312.45128, "trades": 9, "taker_buy_volume": 394.4, "taker_buy_quote": 29.9744}, {"ts": 1768610760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 664.3, "quote_volume": 50.42037, "trades": 4, "taker_buy_volume": 394.4, "taker_buy_quote": 29.93496}, {"ts": 1768610820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3511.5, "quote_volume": 266.85099, "trades": 9, "taker_buy_volume": 3281.4, "taker_buy_quote": 249.3864}, {"ts": 1768610880000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8446.9, "quote_volume": 642.71031, "trades": 16, "taker_buy_volume": 8108.1, "taker_buy_quote": 616.92763}, {"ts": 1768610940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 472.9, "quote_volume": 36.03498, "trades": 1, "taker_buy_volume": 472.9, "taker_buy_quote": 36.03498}, {"ts": 1768611000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 472.9, "quote_volume": 36.03498, "trades": 1, "taker_buy_volume": 472.9, "taker_buy_quote": 36.03498}, {"ts": 1768611120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1030.0, "quote_volume": 78.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1359.0, "quote_volume": 103.284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 10582.7, "quote_volume": 806.72704, "trades": 13, "taker_buy_volume": 10352.9, "taker_buy_quote": 789.21628}, {"ts": 1768611300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2082.9, "quote_volume": 158.92527, "trades": 6, "taker_buy_volume": 2082.9, "taker_buy_quote": 158.92527}, {"ts": 1768611360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 260.3, "quote_volume": 19.88692, "trades": 1, "taker_buy_volume": 260.3, "taker_buy_quote": 19.88692}, {"ts": 1768611540000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3121.1, "quote_volume": 238.6415, "trades": 5, "taker_buy_volume": 1894.6, "taker_buy_quote": 144.9369}, {"ts": 1768611600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 652.0, "quote_volume": 49.7476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 490.4, "quote_volume": 37.41752, "trades": 3, "taker_buy_volume": 490.4, "taker_buy_quote": 37.41752}, {"ts": 1768611780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1613.9, "quote_volume": 123.30196, "trades": 6, "taker_buy_volume": 1613.9, "taker_buy_quote": 123.30196}, {"ts": 1768611840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2615.4, "quote_volume": 200.0781, "trades": 3, "taker_buy_volume": 2615.4, "taker_buy_quote": 200.0781}, {"ts": 1768611900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.5, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3072.0, "quote_volume": 235.008, "trades": 7, "taker_buy_volume": 3072.0, "taker_buy_quote": 235.008}, {"ts": 1768612020000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2241.5, "quote_volume": 171.44758, "trades": 4, "taker_buy_volume": 939.8, "taker_buy_quote": 71.8947}, {"ts": 1768612080000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 5112.7, "quote_volume": 391.66765, "trades": 8, "taker_buy_volume": 5112.7, "taker_buy_quote": 391.66765}, {"ts": 1768612140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6571.7, "quote_volume": 503.39222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2870.3, "quote_volume": 219.86498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 390.9, "quote_volume": 29.98203, "trades": 1, "taker_buy_volume": 390.9, "taker_buy_quote": 29.98203}, {"ts": 1768612380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 390.8, "quote_volume": 29.97436, "trades": 1, "taker_buy_volume": 390.8, "taker_buy_quote": 29.97436}, {"ts": 1768612440000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 7286.6, "quote_volume": 557.42105, "trades": 9, "taker_buy_volume": 91.0, "taker_buy_quote": 6.9615}, {"ts": 1768612500000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 7227.4, "quote_volume": 553.30206, "trades": 15, "taker_buy_volume": 7227.4, "taker_buy_quote": 553.30206}, {"ts": 1768612560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 706.4, "quote_volume": 54.11024, "trades": 2, "taker_buy_volume": 706.4, "taker_buy_quote": 54.11024}, {"ts": 1768612620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 99.5, "quote_volume": 7.6217, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 7.6217}, {"ts": 1768612680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 4952.0, "quote_volume": 378.58847, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 18129.2, "quote_volume": 1389.8759, "trades": 28, "taker_buy_volume": 16653.6, "taker_buy_quote": 1276.8699}, {"ts": 1768612980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1226.0, "quote_volume": 93.9116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 390.6, "quote_volume": 29.91996, "trades": 1, "taker_buy_volume": 390.6, "taker_buy_quote": 29.91996}, {"ts": 1768613580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5299.6, "quote_volume": 406.41538, "trades": 14, "taker_buy_volume": 5299.6, "taker_buy_quote": 406.41538}, {"ts": 1768613700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 853.9, "quote_volume": 65.34295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1826.2, "quote_volume": 139.7043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8623.3, "quote_volume": 660.54478, "trades": 17, "taker_buy_volume": 8623.3, "taker_buy_quote": 660.54478}, {"ts": 1768614120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2345.2, "quote_volume": 179.87684, "trades": 3, "taker_buy_volume": 2345.2, "taker_buy_quote": 179.87684}, {"ts": 1768614300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1225.9, "quote_volume": 93.90394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614480000, "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": 1768614540000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 23189.3, "quote_volume": 1779.07938, "trades": 13, "taker_buy_volume": 23189.3, "taker_buy_quote": 1779.07938}, {"ts": 1768614600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 453.2, "quote_volume": 34.73772, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 17.3342}, {"ts": 1768614960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 510.9, "quote_volume": 39.13494, "trades": 1, "taker_buy_volume": 510.9, "taker_buy_quote": 39.13494}, {"ts": 1768615080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1280.7, "quote_volume": 98.10162, "trades": 2, "taker_buy_volume": 1280.7, "taker_buy_quote": 98.10162}, {"ts": 1768615140000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 11811.3, "quote_volume": 906.03038, "trades": 26, "taker_buy_volume": 10960.9, "taker_buy_quote": 840.88974}, {"ts": 1768615200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 651.8, "quote_volume": 49.99306, "trades": 2, "taker_buy_volume": 651.8, "taker_buy_quote": 49.99306}, {"ts": 1768615260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 185.9, "quote_volume": 14.25853, "trades": 2, "taker_buy_volume": 185.9, "taker_buy_quote": 14.25853}, {"ts": 1768615380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3008.1, "quote_volume": 230.72127, "trades": 13, "taker_buy_volume": 1815.7, "taker_buy_quote": 139.26419}, {"ts": 1768615500000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 15952.0, "quote_volume": 1225.27093, "trades": 30, "taker_buy_volume": 12129.6, "taker_buy_quote": 931.74377}, {"ts": 1768615560000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2889.2, "quote_volume": 221.79351, "trades": 5, "taker_buy_volume": 1918.7, "taker_buy_quote": 147.35616}, {"ts": 1768615620000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5112.8, "quote_volume": 391.66004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615680000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1929.9, "quote_volume": 147.75994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 234.5, "quote_volume": 17.9627, "trades": 1, "taker_buy_volume": 234.5, "taker_buy_quote": 17.9627}, {"ts": 1768615800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2604.4, "quote_volume": 199.45588, "trades": 13, "taker_buy_volume": 2192.8, "taker_buy_quote": 167.96848}, {"ts": 1768615980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616100000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 491.2, "quote_volume": 37.5473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 909.6, "quote_volume": 69.5844, "trades": 2, "taker_buy_volume": 909.6, "taker_buy_quote": 69.5844}, {"ts": 1768616220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2222.9, "quote_volume": 170.14464, "trades": 3, "taker_buy_volume": 2222.9, "taker_buy_quote": 170.14464}, {"ts": 1768616280000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 10288.5, "quote_volume": 788.46362, "trades": 28, "taker_buy_volume": 10288.5, "taker_buy_quote": 788.46362}, {"ts": 1768616340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1487.0, "quote_volume": 113.8781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 95.0, "quote_volume": 7.277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3433.6, "quote_volume": 262.80025, "trades": 5, "taker_buy_volume": 167.6, "taker_buy_quote": 12.83816}, {"ts": 1768616580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2513.1, "quote_volume": 192.25215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 391.4, "quote_volume": 29.9421, "trades": 1, "taker_buy_volume": 391.4, "taker_buy_quote": 29.9421}, {"ts": 1768616700000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3465.4, "quote_volume": 265.31661, "trades": 8, "taker_buy_volume": 3465.4, "taker_buy_quote": 265.31661}, {"ts": 1768616760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 436.0, "quote_volume": 33.354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 594.0, "quote_volume": 45.441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3900.4, "quote_volume": 298.3806, "trades": 11, "taker_buy_volume": 3900.4, "taker_buy_quote": 298.3806}, {"ts": 1768616940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4048.1, "quote_volume": 309.67965, "trades": 3, "taker_buy_volume": 4048.1, "taker_buy_quote": 309.67965}, {"ts": 1768617000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1226.4, "quote_volume": 93.69696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3211.3, "quote_volume": 245.34332, "trades": 10, "taker_buy_volume": 3211.3, "taker_buy_quote": 245.34332}, {"ts": 1768617120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 678.6, "quote_volume": 51.84504, "trades": 3, "taker_buy_volume": 678.6, "taker_buy_quote": 51.84504}, {"ts": 1768617180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 872.0, "quote_volume": 66.6208, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 66.6208}, {"ts": 1768617300000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1074.0, "quote_volume": 82.0611, "trades": 6, "taker_buy_volume": 856.0, "taker_buy_quote": 65.4059}, {"ts": 1768617360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9625.7, "quote_volume": 736.36605, "trades": 10, "taker_buy_volume": 9625.7, "taker_buy_quote": 736.36605}, {"ts": 1768617420000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 4304.0, "quote_volume": 328.4332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9507.0, "quote_volume": 727.2855, "trades": 7, "taker_buy_volume": 9507.0, "taker_buy_quote": 727.2855}, {"ts": 1768617540000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 135638.8, "quote_volume": 10381.01877, "trades": 18, "taker_buy_volume": 133985.9, "taker_buy_quote": 10254.07605}, {"ts": 1768617600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10902.2, "quote_volume": 838.55913, "trades": 21, "taker_buy_volume": 3299.5, "taker_buy_quote": 253.9115}, {"ts": 1768617660000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 3469.4, "quote_volume": 266.27703, "trades": 8, "taker_buy_volume": 145.4, "taker_buy_quote": 11.18126}, {"ts": 1768617720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1164.0, "quote_volume": 89.1624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 651.8, "quote_volume": 49.99306, "trades": 1, "taker_buy_volume": 651.8, "taker_buy_quote": 49.99306}, {"ts": 1768617840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 790.4, "quote_volume": 60.62476, "trades": 4, "taker_buy_volume": 693.9, "taker_buy_quote": 53.23286}, {"ts": 1768617960000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1467.0, "quote_volume": 112.4752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2814.2, "quote_volume": 216.11098, "trades": 9, "taker_buy_volume": 2814.2, "taker_buy_quote": 216.11098}, {"ts": 1768618080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 390.0, "quote_volume": 29.952, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 29.952}, {"ts": 1768618320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2520.4, "quote_volume": 193.68395, "trades": 10, "taker_buy_volume": 2520.4, "taker_buy_quote": 193.68395}, {"ts": 1768618380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1134.9, "quote_volume": 87.27381, "trades": 1, "taker_buy_volume": 1134.9, "taker_buy_quote": 87.27381}, {"ts": 1768618440000, "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": 1768618500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1225.5, "quote_volume": 94.1184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4968.7, "quote_volume": 381.92879, "trades": 15, "taker_buy_volume": 4968.7, "taker_buy_quote": 381.92879}, {"ts": 1768618680000, "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": 1768618740000, "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": 1768618800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5699.7, "quote_volume": 437.63746, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1949.3, "quote_volume": 149.70624, "trades": 5, "taker_buy_volume": 1949.3, "taker_buy_quote": 149.70624}, {"ts": 1768618920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3257.9, "quote_volume": 250.51296, "trades": 11, "taker_buy_volume": 3257.9, "taker_buy_quote": 250.51296}, {"ts": 1768618980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1169.1, "quote_volume": 89.90379, "trades": 1, "taker_buy_volume": 1169.1, "taker_buy_quote": 89.90379}, {"ts": 1768619040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 190.1, "quote_volume": 14.61869, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 14.61869}, {"ts": 1768619100000, "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": 1768619160000, "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": 1768619220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 389.4, "quote_volume": 29.94486, "trades": 1, "taker_buy_volume": 389.4, "taker_buy_quote": 29.94486}, {"ts": 1768619280000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 4545.4, "quote_volume": 349.57893, "trades": 7, "taker_buy_volume": 2725.8, "taker_buy_quote": 209.66015}, {"ts": 1768619340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 360.0, "quote_volume": 27.684, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 27.684}, {"ts": 1768619400000, "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": 1768619460000, "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": 1768619520000, "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": 1768619580000, "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": 1768619640000, "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": 1768619700000, "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": 1768619760000, "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": 1768619820000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4341.5, "quote_volume": 334.3326, "trades": 7, "taker_buy_volume": 4341.5, "taker_buy_quote": 334.3326}, {"ts": 1768619880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 979.0, "quote_volume": 75.383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1602.0, "quote_volume": 123.2206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620000000, "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": 1768620060000, "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": 1768620120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 388.9, "quote_volume": 29.9453, "trades": 1, "taker_buy_volume": 388.9, "taker_buy_quote": 29.9453}, {"ts": 1768620180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 496.0, "quote_volume": 38.192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 466.6, "quote_volume": 35.9282, "trades": 1, "taker_buy_volume": 466.6, "taker_buy_quote": 35.9282}, {"ts": 1768620300000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1686.3, "quote_volume": 129.93733, "trades": 4, "taker_buy_volume": 1686.3, "taker_buy_quote": 129.93733}, {"ts": 1768620360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1965.8, "quote_volume": 151.59182, "trades": 8, "taker_buy_volume": 1047.6, "taker_buy_quote": 80.7986}, {"ts": 1768620420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1866.0, "quote_volume": 144.02866, "trades": 5, "taker_buy_volume": 1600.6, "taker_buy_quote": 123.56632}, {"ts": 1768620540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8290.7, "quote_volume": 640.06459, "trades": 21, "taker_buy_volume": 2851.9, "taker_buy_quote": 220.18923}, {"ts": 1768620600000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 9931.7, "quote_volume": 767.10877, "trades": 11, "taker_buy_volume": 8472.7, "taker_buy_quote": 654.58997}, {"ts": 1768620660000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 867.0, "quote_volume": 66.87224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 599.3, "quote_volume": 46.20603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4531.1, "quote_volume": 348.54459, "trades": 5, "taker_buy_volume": 2102.5, "taker_buy_quote": 161.68225}, {"ts": 1768621020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 16449.2, "quote_volume": 1267.53858, "trades": 18, "taker_buy_volume": 16449.2, "taker_buy_quote": 1267.53858}, {"ts": 1768621080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2537.5, "quote_volume": 195.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2532.8, "quote_volume": 195.0188, "trades": 5, "taker_buy_volume": 1064.9, "taker_buy_quote": 81.9973}, {"ts": 1768621200000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6828.7, "quote_volume": 524.69111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621260000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1263.5, "quote_volume": 97.1865, "trades": 2, "taker_buy_volume": 1263.5, "taker_buy_quote": 97.1865}, {"ts": 1768621320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 78.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 6.006}, {"ts": 1768621380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6511.0, "quote_volume": 500.1478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1030.0, "quote_volume": 79.207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621560000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2331.7, "quote_volume": 179.1179, "trades": 4, "taker_buy_volume": 628.8, "taker_buy_quote": 48.33518}, {"ts": 1768621620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2707.0, "quote_volume": 208.11072, "trades": 7, "taker_buy_volume": 2131.2, "taker_buy_quote": 163.88928}, {"ts": 1768621680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 25796.4, "quote_volume": 1981.16352, "trades": 5, "taker_buy_volume": 23834.7, "taker_buy_quote": 1830.50496}, {"ts": 1768621740000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9435.4, "quote_volume": 726.4342, "trades": 16, "taker_buy_volume": 9362.7, "taker_buy_quote": 720.84357}, {"ts": 1768621800000, "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": 1768621860000, "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": 1768621920000, "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": 1768621980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 957.3, "quote_volume": 73.61637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4826.0, "quote_volume": 371.0491, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 629.4, "quote_volume": 48.40086, "trades": 3, "taker_buy_volume": 629.4, "taker_buy_quote": 48.40086}, {"ts": 1768622160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 68.0, "quote_volume": 5.2224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 5566.2, "quote_volume": 428.0348, "trades": 14, "taker_buy_volume": 1453.1, "taker_buy_quote": 111.78761}, {"ts": 1768622400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1225.4, "quote_volume": 94.00772, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.001}, {"ts": 1768622460000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7466.7, "quote_volume": 573.98699, "trades": 12, "taker_buy_volume": 7466.7, "taker_buy_quote": 573.98699}, {"ts": 1768622520000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 566.6, "quote_volume": 43.5566, "trades": 4, "taker_buy_volume": 417.2, "taker_buy_quote": 32.08268}, {"ts": 1768622580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 64.6, "quote_volume": 4.9742, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 4.9742}, {"ts": 1768622640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4381.2, "quote_volume": 337.63652, "trades": 6, "taker_buy_volume": 2841.2, "taker_buy_quote": 219.05652}, {"ts": 1768622760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1309.7, "quote_volume": 100.8185, "trades": 4, "taker_buy_volume": 1025.7, "taker_buy_quote": 78.9789}, {"ts": 1768622880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 117.0, "quote_volume": 8.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 222.9, "quote_volume": 17.1633, "trades": 2, "taker_buy_volume": 222.9, "taker_buy_quote": 17.1633}, {"ts": 1768623000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 918.2, "quote_volume": 70.7014, "trades": 3, "taker_buy_volume": 918.2, "taker_buy_quote": 70.7014}, {"ts": 1768623060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 777.6, "quote_volume": 59.8752, "trades": 2, "taker_buy_volume": 777.6, "taker_buy_quote": 59.8752}, {"ts": 1768623180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10845.7, "quote_volume": 834.78724, "trades": 23, "taker_buy_volume": 10504.1, "taker_buy_quote": 808.5182}, {"ts": 1768623420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2288.4, "quote_volume": 176.2068, "trades": 4, "taker_buy_volume": 2288.4, "taker_buy_quote": 176.2068}, {"ts": 1768623480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2739.9, "quote_volume": 210.9723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 466.4, "quote_volume": 35.9128, "trades": 1, "taker_buy_volume": 466.4, "taker_buy_quote": 35.9128}, {"ts": 1768623780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2721.7, "quote_volume": 209.5709, "trades": 7, "taker_buy_volume": 2721.7, "taker_buy_quote": 209.5709}, {"ts": 1768623960000, "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 161881.1, "quote_volume": 12483.79133, "trades": 52, "taker_buy_volume": 156773.9, "taker_buy_quote": 12089.50208}, {"ts": 1768624020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1450.4, "quote_volume": 112.11592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624200000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 295.4, "quote_volume": 22.85716, "trades": 3, "taker_buy_volume": 227.4, "taker_buy_quote": 17.60076}, {"ts": 1768624260000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7192.0, "quote_volume": 555.7142, "trades": 7, "taker_buy_volume": 3956.0, "taker_buy_quote": 305.7988}, {"ts": 1768624320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1246.0, "quote_volume": 96.2092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3274.0, "quote_volume": 253.0802, "trades": 11, "taker_buy_volume": 3274.0, "taker_buy_quote": 253.0802}, {"ts": 1768624620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 79.9, "quote_volume": 6.16828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7597.7, "quote_volume": 587.30221, "trades": 7, "taker_buy_volume": 7403.4, "taker_buy_quote": 572.28282}, {"ts": 1768624800000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2135.4, "quote_volume": 165.27316, "trades": 4, "taker_buy_volume": 2067.4, "taker_buy_quote": 160.01676}, {"ts": 1768624860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 447.0, "quote_volume": 34.5771, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 18.576}, {"ts": 1768624920000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2389.0, "quote_volume": 184.45021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 23692.8, "quote_volume": 1835.31257, "trades": 40, "taker_buy_volume": 19624.4, "taker_buy_quote": 1520.01175}, {"ts": 1768625040000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1234.2, "quote_volume": 95.63782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 293.1, "quote_volume": 22.68594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 5325.0, "quote_volume": 412.41609, "trades": 7, "taker_buy_volume": 4996.0, "taker_buy_quote": 386.97589}, {"ts": 1768625220000, "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": 1768625280000, "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": 1768625340000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3433.1, "quote_volume": 266.26685, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 46.56}, {"ts": 1768625400000, "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0774, "volume": 34232.5, "quote_volume": 2650.35521, "trades": 46, "taker_buy_volume": 11064.6, "taker_buy_quote": 857.22544}, {"ts": 1768625460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2230.0, "quote_volume": 172.602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1135.0, "quote_volume": 87.849, "trades": 2, "taker_buy_volume": 1135.0, "taker_buy_quote": 87.849}, {"ts": 1768625760000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 793.4, "quote_volume": 61.4819, "trades": 3, "taker_buy_volume": 727.4, "taker_buy_quote": 56.3735}, {"ts": 1768625820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 240.0, "quote_volume": 18.6, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 18.6}, {"ts": 1768625880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 198.0, "quote_volume": 15.3252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 17933.1, "quote_volume": 1392.48761, "trades": 25, "taker_buy_volume": 12867.8, "taker_buy_quote": 998.9138}, {"ts": 1768626060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3142.0, "quote_volume": 243.8192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5458.5, "quote_volume": 423.1826, "trades": 11, "taker_buy_volume": 1391.3, "taker_buy_quote": 107.86188}, {"ts": 1768626180000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 14972.5, "quote_volume": 1163.54671, "trades": 22, "taker_buy_volume": 7925.7, "taker_buy_quote": 615.51167}, {"ts": 1768626240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1030.0, "quote_volume": 80.237, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768626300000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1471.8, "quote_volume": 114.62831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 220.7, "quote_volume": 17.17815, "trades": 3, "taker_buy_volume": 76.9, "taker_buy_quote": 5.99051}, {"ts": 1768626420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4963.6, "quote_volume": 386.66444, "trades": 5, "taker_buy_volume": 2284.1, "taker_buy_quote": 177.93139}, {"ts": 1768626660000, "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": 1768626720000, "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": 1768626780000, "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": 1768626840000, "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": 1768626900000, "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": 1768626960000, "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": 1768627020000, "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": 1768627080000, "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": 1768627140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 103.0, "quote_volume": 8.0134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 392.7, "quote_volume": 30.55206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3637.8, "quote_volume": 283.02084, "trades": 5, "taker_buy_volume": 1100.3, "taker_buy_quote": 85.60334}, {"ts": 1768627320000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 3997.3, "quote_volume": 311.37504, "trades": 10, "taker_buy_volume": 3997.3, "taker_buy_quote": 311.37504}, {"ts": 1768627380000, "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": 1768627440000, "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": 1768627500000, "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": 1768627560000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1773.8, "quote_volume": 138.1547, "trades": 4, "taker_buy_volume": 991.5, "taker_buy_quote": 77.27249}, {"ts": 1768627620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 80.0, "quote_volume": 6.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 824.0, "quote_volume": 64.1896, "trades": 1, "taker_buy_volume": 824.0, "taker_buy_quote": 64.1896}, {"ts": 1768627860000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 256.9, "quote_volume": 20.00609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 536.2, "quote_volume": 41.71636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3585.1, "quote_volume": 278.74237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.9, "quote_volume": 15.00762, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768628340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 300.0, "quote_volume": 23.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1115.9, "quote_volume": 86.81702, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768629240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.9, "quote_volume": 15.00762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629420000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3264.8, "quote_volume": 253.42382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768629540000, "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": 1768629600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768629660000, "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": 1768629720000, "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": 1768629780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1689.8, "quote_volume": 130.79052, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.722}, {"ts": 1768629840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1030.0, "quote_volume": 79.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629900000, "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": 1768629960000, "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": 1768630020000, "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": 1768630080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 85.6, "quote_volume": 6.62544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 370.6, "quote_volume": 28.68444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1030.0, "quote_volume": 79.722, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.722}, {"ts": 1768630380000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 19882.1, "quote_volume": 1534.92246, "trades": 14, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768630440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 930.7, "quote_volume": 72.03618, "trades": 2, "taker_buy_volume": 930.7, "taker_buy_quote": 72.03618}, {"ts": 1768630500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1030.0, "quote_volume": 79.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.1, "quote_volume": 15.00393, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768630740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 979.3, "quote_volume": 75.79782, "trades": 3, "taker_buy_volume": 979.3, "taker_buy_quote": 75.79782}, {"ts": 1768630800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 69.0, "quote_volume": 5.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 134.0, "quote_volume": 10.3582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5936.9, "quote_volume": 458.08333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 775.9, "quote_volume": 59.89948, "trades": 1, "taker_buy_volume": 775.9, "taker_buy_quote": 59.89948}, {"ts": 1768631100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3364.5, "quote_volume": 259.7394, "trades": 4, "taker_buy_volume": 3364.5, "taker_buy_quote": 259.7394}, {"ts": 1768631160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.00768}, {"ts": 1768631220000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2566.9, "quote_volume": 198.53488, "trades": 6, "taker_buy_volume": 2566.9, "taker_buy_quote": 198.53488}, {"ts": 1768631280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4424.4, "quote_volume": 341.68611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8203.8, "quote_volume": 635.5404, "trades": 9, "taker_buy_volume": 8008.8, "taker_buy_quote": 620.4279}, {"ts": 1768631460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1030.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 79.928}, {"ts": 1768631520000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 2595.0, "quote_volume": 201.12915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9961.6, "quote_volume": 771.9562, "trades": 8, "taker_buy_volume": 8060.0, "taker_buy_quote": 624.65}, {"ts": 1768631640000, "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": 1768631700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2391.0, "quote_volume": 185.3025, "trades": 4, "taker_buy_volume": 1508.0, "taker_buy_quote": 116.87}, {"ts": 1768631760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1394.0, "quote_volume": 108.035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1744.9, "quote_volume": 135.34554, "trades": 6, "taker_buy_volume": 1157.9, "taker_buy_quote": 89.85304}, {"ts": 1768631880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4368.1, "quote_volume": 338.90736, "trades": 13, "taker_buy_volume": 2972.1, "taker_buy_quote": 230.63496}, {"ts": 1768631940000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3860.0, "quote_volume": 299.6823, "trades": 9, "taker_buy_volume": 3793.0, "taker_buy_quote": 294.4831}, {"ts": 1768632000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 95.0, "quote_volume": 7.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 385.4, "quote_volume": 29.94558, "trades": 2, "taker_buy_volume": 385.4, "taker_buy_quote": 29.94558}, {"ts": 1768632120000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4855.0, "quote_volume": 377.62594, "trades": 11, "taker_buy_volume": 4855.0, "taker_buy_quote": 377.62594}, {"ts": 1768632180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 189.0, "quote_volume": 14.6853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1162.0, "quote_volume": 90.19053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "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": 1768632360000, "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": 1768632420000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 3673.3, "quote_volume": 285.30362, "trades": 7, "taker_buy_volume": 454.3, "taker_buy_quote": 35.32523}, {"ts": 1768632480000, "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": 1768632540000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 449.2, "quote_volume": 34.88032, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 17.4048}, {"ts": 1768632600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10823.8, "quote_volume": 839.92688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5366.7, "quote_volume": 416.70526, "trades": 14, "taker_buy_volume": 5291.7, "taker_buy_quote": 410.88526}, {"ts": 1768632720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4031.9, "quote_volume": 312.68484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "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": 1768632840000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2738.6, "quote_volume": 212.1815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4374.9, "quote_volume": 338.59336, "trades": 6, "taker_buy_volume": 2905.0, "taker_buy_quote": 224.847}, {"ts": 1768632960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2160.4, "quote_volume": 167.431, "trades": 5, "taker_buy_volume": 2160.4, "taker_buy_quote": 167.431}, {"ts": 1768633020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3836.2, "quote_volume": 297.3055, "trades": 5, "taker_buy_volume": 3836.2, "taker_buy_quote": 297.3055}, {"ts": 1768633080000, "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": 1768633140000, "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": 1768633200000, "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": 1768633260000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4092.7, "quote_volume": 316.48241, "trades": 8, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1768633320000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 7239.8, "quote_volume": 560.33058, "trades": 9, "taker_buy_volume": 7239.8, "taker_buy_quote": 560.33058}, {"ts": 1768633380000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 8729.1, "quote_volume": 676.90404, "trades": 9, "taker_buy_volume": 5997.8, "taker_buy_quote": 464.95516}, {"ts": 1768633440000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2856.1, "quote_volume": 221.16514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 403.5, "quote_volume": 31.25835, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 21.27375}, {"ts": 1768633560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 81.1, "quote_volume": 6.28525, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 6.28525}, {"ts": 1768633620000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4045.6, "quote_volume": 313.59028, "trades": 9, "taker_buy_volume": 4045.6, "taker_buy_quote": 313.59028}, {"ts": 1768633680000, "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": 1768633740000, "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": 1768633800000, "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": 1768633860000, "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": 1768633920000, "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": 1768633980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 66.0, "quote_volume": 5.1084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6324.6, "quote_volume": 490.44806, "trades": 7, "taker_buy_volume": 6324.6, "taker_buy_quote": 490.44806}, {"ts": 1768634100000, "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": 1768634160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 240.0, "quote_volume": 18.648, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 18.648}, {"ts": 1768634220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1005.3, "quote_volume": 78.11181, "trades": 4, "taker_buy_volume": 1005.3, "taker_buy_quote": 78.11181}, {"ts": 1768634280000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4852.4, "quote_volume": 377.07399, "trades": 13, "taker_buy_volume": 2238.2, "taker_buy_quote": 173.95065}, {"ts": 1768634340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1353.4, "quote_volume": 105.02384, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 10.088}, {"ts": 1768634460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1424.6, "quote_volume": 110.69142, "trades": 5, "taker_buy_volume": 1424.6, "taker_buy_quote": 110.69142}, {"ts": 1768634520000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1126.2, "quote_volume": 87.57143, "trades": 5, "taker_buy_volume": 1126.2, "taker_buy_quote": 87.57143}, {"ts": 1768634580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 375.4, "quote_volume": 29.20612, "trades": 1, "taker_buy_volume": 375.4, "taker_buy_quote": 29.20612}, {"ts": 1768634640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2995.0, "quote_volume": 232.96932, "trades": 11, "taker_buy_volume": 2771.3, "taker_buy_quote": 215.58783}, {"ts": 1768634760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 209.4, "quote_volume": 16.27038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3811.1, "quote_volume": 296.12247, "trades": 4, "taker_buy_volume": 2537.5, "taker_buy_quote": 197.16375}, {"ts": 1768634880000, "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": 1768634940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 16044.3, "quote_volume": 1248.24654, "trades": 3, "taker_buy_volume": 16044.3, "taker_buy_quote": 1248.24654}, {"ts": 1768635000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2730.5, "quote_volume": 212.4329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 384.9, "quote_volume": 29.94522, "trades": 1, "taker_buy_volume": 384.9, "taker_buy_quote": 29.94522}, {"ts": 1768635180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 283.5, "quote_volume": 22.0563, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 22.0563}, {"ts": 1768635240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 461.7, "quote_volume": 35.92026, "trades": 1, "taker_buy_volume": 461.7, "taker_buy_quote": 35.92026}, {"ts": 1768635300000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 22131.3, "quote_volume": 1722.24421, "trades": 6, "taker_buy_volume": 22131.3, "taker_buy_quote": 1722.24421}, {"ts": 1768635360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1410.2, "quote_volume": 109.85458, "trades": 2, "taker_buy_volume": 1410.2, "taker_buy_quote": 109.85458}, {"ts": 1768635420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 384.3, "quote_volume": 29.93697, "trades": 1, "taker_buy_volume": 384.3, "taker_buy_quote": 29.93697}, {"ts": 1768635480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5051.7, "quote_volume": 393.52743, "trades": 2, "taker_buy_volume": 5051.7, "taker_buy_quote": 393.52743}, {"ts": 1768635540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 666.8, "quote_volume": 51.94372, "trades": 4, "taker_buy_volume": 89.8, "taker_buy_quote": 6.99542}, {"ts": 1768635600000, "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": 1768635660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3340.3, "quote_volume": 260.20937, "trades": 2, "taker_buy_volume": 2692.4, "taker_buy_quote": 209.73796}, {"ts": 1768635720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2990.1, "quote_volume": 232.92879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "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": 1768635840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.6, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "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": 1768635960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1252.4, "quote_volume": 97.56196, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768636020000, "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": 1768636080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 151.4, "quote_volume": 11.77892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1030.0, "quote_volume": 80.237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636200000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6718.5, "quote_volume": 523.6385, "trades": 6, "taker_buy_volume": 4181.0, "taker_buy_quote": 325.96725}, {"ts": 1768636260000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1286.1, "quote_volume": 100.20489, "trades": 4, "taker_buy_volume": 1207.0, "taker_buy_quote": 94.043}, {"ts": 1768636320000, "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": 1768636380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 768.6, "quote_volume": 59.87394, "trades": 2, "taker_buy_volume": 768.6, "taker_buy_quote": 59.87394}, {"ts": 1768636440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1115.8, "quote_volume": 86.92082, "trades": 2, "taker_buy_volume": 1115.8, "taker_buy_quote": 86.92082}, {"ts": 1768636500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 384.3, "quote_volume": 29.9754, "trades": 1, "taker_buy_volume": 384.3, "taker_buy_quote": 29.9754}, {"ts": 1768636560000, "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": 1768636620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2761.0, "quote_volume": 215.0819, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636680000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 26613.8, "quote_volume": 2075.61083, "trades": 10, "taker_buy_volume": 19833.9, "taker_buy_quote": 1546.9488}, {"ts": 1768636740000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 4763.3, "quote_volume": 371.84603, "trades": 10, "taker_buy_volume": 1966.9, "taker_buy_quote": 153.62383}, {"ts": 1768636800000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2147.5, "quote_volume": 167.71963, "trades": 5, "taker_buy_volume": 1116.3, "taker_buy_quote": 87.18303}, {"ts": 1768636860000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 3336.6, "quote_volume": 260.62058, "trades": 10, "taker_buy_volume": 1284.0, "taker_buy_quote": 100.35136}, {"ts": 1768636920000, "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": 1768636980000, "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": 1768637040000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 17521.5, "quote_volume": 1362.58273, "trades": 12, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768637100000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2603.4, "quote_volume": 202.78557, "trades": 5, "taker_buy_volume": 2410.7, "taker_buy_quote": 187.77424}, {"ts": 1768637160000, "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": 1768637220000, "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": 1768637280000, "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": 1768637340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2730.4, "quote_volume": 212.42512, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 15.00762}, {"ts": 1768637400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3597.9, "quote_volume": 280.27641, "trades": 7, "taker_buy_volume": 1250.3, "taker_buy_quote": 97.39837}, {"ts": 1768637460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1030.0, "quote_volume": 80.237, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.237}, {"ts": 1768637520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 240.0, "quote_volume": 18.72, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 18.72}, {"ts": 1768637580000, "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": 1768637640000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1111.8, "quote_volume": 86.74553, "trades": 5, "taker_buy_volume": 1111.8, "taker_buy_quote": 86.74553}, {"ts": 1768637700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3192.3, "quote_volume": 249.31863, "trades": 7, "taker_buy_volume": 3192.3, "taker_buy_quote": 249.31863}, {"ts": 1768637760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 574.4, "quote_volume": 44.8032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637820000, "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": 1768637880000, "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": 1768637940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1709.2, "quote_volume": 133.3176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638000000, "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": 1768638060000, "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": 1768638120000, "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": 1768638180000, "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": 1768638240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 464.7, "quote_volume": 36.2466, "trades": 1, "taker_buy_volume": 464.7, "taker_buy_quote": 36.2466}, {"ts": 1768638300000, "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": 1768638360000, "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": 1768638420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 363.0, "quote_volume": 28.2777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "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": 1768638540000, "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": 1768638600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10966.4, "quote_volume": 854.28256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638660000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 8934.9, "quote_volume": 696.05851, "trades": 5, "taker_buy_volume": 8934.9, "taker_buy_quote": 696.05851}, {"ts": 1768638720000, "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": 1768638780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13915.1, "quote_volume": 1085.3778, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 80.34}, {"ts": 1768638840000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 2019.3, "quote_volume": 157.26832, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 10.4286}, {"ts": 1768638900000, "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": 1768638960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 480.0, "quote_volume": 37.44, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 37.44}, {"ts": 1768639020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1413.9, "quote_volume": 110.42559, "trades": 4, "taker_buy_volume": 383.9, "taker_buy_quote": 29.98259}, {"ts": 1768639080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1199.0, "quote_volume": 93.66157, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 15.38194}, {"ts": 1768639140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1018.7, "quote_volume": 79.66234, "trades": 3, "taker_buy_volume": 1018.7, "taker_buy_quote": 79.66234}, {"ts": 1768639200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 240.0, "quote_volume": 18.768, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 18.768}, {"ts": 1768639260000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3730.0, "quote_volume": 291.93575, "trades": 5, "taker_buy_volume": 3730.0, "taker_buy_quote": 291.93575}, {"ts": 1768639320000, "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": 1768639380000, "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": 1768639440000, "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": 1768639500000, "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": 1768639560000, "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": 1768639620000, "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": 1768639680000, "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": 1768639740000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1983.0, "quote_volume": 155.345, "trades": 7, "taker_buy_volume": 1983.0, "taker_buy_quote": 155.345}, {"ts": 1768639800000, "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": 1768639860000, "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": 1768639920000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1867.2, "quote_volume": 146.4496, "trades": 5, "taker_buy_volume": 1250.2, "taker_buy_quote": 98.0768}, {"ts": 1768639980000, "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": 1768640040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 370.5, "quote_volume": 29.0472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640100000, "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": 1768640160000, "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": 1768640220000, "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": 1768640280000, "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": 1768640340000, "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": 1768640400000, "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": 1768640460000, "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": 1768640520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 65.6, "quote_volume": 5.1496, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.1496}, {"ts": 1768640580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 68.0, "quote_volume": 5.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640640000, "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": 1768640700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4008.7, "quote_volume": 314.28208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "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": 1768640820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 193.0, "quote_volume": 15.1505, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 15.1505}, {"ts": 1768640880000, "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": 1768640940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1061.9, "quote_volume": 83.35255, "trades": 3, "taker_buy_volume": 995.9, "taker_buy_quote": 78.17815}, {"ts": 1768641000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 652.8, "quote_volume": 51.2448, "trades": 3, "taker_buy_volume": 652.8, "taker_buy_quote": 51.2448}, {"ts": 1768641060000, "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": 1768641120000, "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": 1768641180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 626.1, "quote_volume": 49.14885, "trades": 1, "taker_buy_volume": 626.1, "taker_buy_quote": 49.14885}, {"ts": 1768641240000, "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": 1768641300000, "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": 1768641360000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 11781.2, "quote_volume": 922.57096, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641420000, "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": 1768641480000, "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": 1768641540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1768641600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1098.0, "quote_volume": 85.9666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 622.4, "quote_volume": 48.73392, "trades": 2, "taker_buy_volume": 622.4, "taker_buy_quote": 48.73392}, {"ts": 1768641720000, "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": 1768641780000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6570.0, "quote_volume": 513.64306, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641840000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2950.0, "quote_volume": 230.44785, "trades": 7, "taker_buy_volume": 2950.0, "taker_buy_quote": 230.44785}, {"ts": 1768641900000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3831.7, "quote_volume": 299.7971, "trades": 9, "taker_buy_volume": 3831.7, "taker_buy_quote": 299.7971}, {"ts": 1768641960000, "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": 1768642020000, "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": 1768642080000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 6168.6, "quote_volume": 483.97498, "trades": 8, "taker_buy_volume": 3631.1, "taker_buy_quote": 284.78123}, {"ts": 1768642140000, "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": 1768642200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "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": 1768642320000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1356.0, "quote_volume": 106.29694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 3458.7, "quote_volume": 271.07838, "trades": 8, "taker_buy_volume": 1794.0, "taker_buy_quote": 140.726}, {"ts": 1768642440000, "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": 1768642500000, "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": 1768642560000, "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": 1768642620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 548.1, "quote_volume": 43.02585, "trades": 3, "taker_buy_volume": 548.1, "taker_buy_quote": 43.02585}, {"ts": 1768642680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 762.9, "quote_volume": 59.88765, "trades": 2, "taker_buy_volume": 762.9, "taker_buy_quote": 59.88765}, {"ts": 1768642740000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5009.2, "quote_volume": 393.3252, "trades": 9, "taker_buy_volume": 2975.0, "taker_buy_quote": 233.5375}, {"ts": 1768642800000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 1293.2, "quote_volume": 101.75609, "trades": 6, "taker_buy_volume": 1293.2, "taker_buy_quote": 101.75609}, {"ts": 1768642860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 457.8, "quote_volume": 36.02886, "trades": 1, "taker_buy_volume": 457.8, "taker_buy_quote": 36.02886}, {"ts": 1768642920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1221.0, "quote_volume": 95.9706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2410.0, "quote_volume": 189.426, "trades": 4, "taker_buy_volume": 2410.0, "taker_buy_quote": 189.426}, {"ts": 1768643100000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 708.2, "quote_volume": 55.68997, "trades": 3, "taker_buy_volume": 254.5, "taker_buy_quote": 20.02915}, {"ts": 1768643160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 360.0, "quote_volume": 28.332, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 28.332}, {"ts": 1768643220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 67.9, "quote_volume": 5.34373, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 5.34373}, {"ts": 1768643280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 216.0, "quote_volume": 16.9992, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 16.9992}, {"ts": 1768643400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 8008.7, "quote_volume": 630.28469, "trades": 3, "taker_buy_volume": 8008.7, "taker_buy_quote": 630.28469}, {"ts": 1768643580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 10168.0, "quote_volume": 800.2216, "trades": 4, "taker_buy_volume": 10168.0, "taker_buy_quote": 800.2216}, {"ts": 1768643940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2058.3, "quote_volume": 162.02421, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 28.368}, {"ts": 1768644060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 381.5, "quote_volume": 30.04313, "trades": 2, "taker_buy_volume": 381.5, "taker_buy_quote": 30.04313}, {"ts": 1768644240000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 11317.3, "quote_volume": 893.28866, "trades": 10, "taker_buy_volume": 9239.3, "taker_buy_quote": 729.33446}, {"ts": 1768644300000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 17212.4, "quote_volume": 1361.98215, "trades": 19, "taker_buy_volume": 10056.0, "taker_buy_quote": 795.7252}, {"ts": 1768644360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 324.0, "quote_volume": 25.596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644420000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 30869.6, "quote_volume": 2438.53633, "trades": 14, "taker_buy_volume": 971.0, "taker_buy_quote": 76.6119}, {"ts": 1768644480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1220.2, "quote_volume": 96.27378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4086.8, "quote_volume": 322.44852, "trades": 4, "taker_buy_volume": 4086.8, "taker_buy_quote": 322.44852}, {"ts": 1768644600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 379.6, "quote_volume": 29.9884, "trades": 1, "taker_buy_volume": 379.6, "taker_buy_quote": 29.9884}, {"ts": 1768644660000, "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": 1768644720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1030.0, "quote_volume": 81.267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 736.0, "quote_volume": 58.0704, "trades": 3, "taker_buy_volume": 356.4, "taker_buy_quote": 28.11996}, {"ts": 1768644900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.4, "quote_volume": 15.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644960000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 34102.6, "quote_volume": 2683.91042, "trades": 24, "taker_buy_volume": 24747.1, "taker_buy_quote": 1947.63257}, {"ts": 1768645020000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2162.3, "quote_volume": 170.49138, "trades": 6, "taker_buy_volume": 2162.3, "taker_buy_quote": 170.49138}, {"ts": 1768645080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1380.5, "quote_volume": 108.92145, "trades": 4, "taker_buy_volume": 1380.5, "taker_buy_quote": 108.92145}, {"ts": 1768645140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 957.6, "quote_volume": 75.60019, "trades": 3, "taker_buy_volume": 957.6, "taker_buy_quote": 75.60019}, {"ts": 1768645320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2440.6, "quote_volume": 192.8074, "trades": 7, "taker_buy_volume": 2440.6, "taker_buy_quote": 192.8074}, {"ts": 1768645380000, "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": 1768645440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3797.4, "quote_volume": 299.9946, "trades": 2, "taker_buy_volume": 3797.4, "taker_buy_quote": 299.9946}, {"ts": 1768645500000, "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": 1768645560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 445.0, "quote_volume": 35.155, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 35.155}, {"ts": 1768645620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1462.2, "quote_volume": 115.66002, "trades": 4, "taker_buy_volume": 1462.2, "taker_buy_quote": 115.66002}, {"ts": 1768645680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 463.6, "quote_volume": 36.67076, "trades": 1, "taker_buy_volume": 463.6, "taker_buy_quote": 36.67076}, {"ts": 1768645740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1220.1, "quote_volume": 96.3879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "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": 1768645920000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6326.7, "quote_volume": 499.99998, "trades": 7, "taker_buy_volume": 6326.7, "taker_buy_quote": 499.99998}, {"ts": 1768645980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 6321.1, "quote_volume": 499.99901, "trades": 4, "taker_buy_volume": 6321.1, "taker_buy_quote": 499.99901}, {"ts": 1768646040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2537.5, "quote_volume": 200.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 450.0, "quote_volume": 35.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1888.3, "quote_volume": 148.79804, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 15.00352}, {"ts": 1768646340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1305.8, "quote_volume": 102.89704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1220.4, "quote_volume": 96.16752, "trades": 2, "taker_buy_volume": 1220.4, "taker_buy_quote": 96.16752}, {"ts": 1768646460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.5, "quote_volume": 15.03045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 71.9, "quote_volume": 5.67291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 316.0, "quote_volume": 24.9956, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 24.9956}, {"ts": 1768646880000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 21195.4, "quote_volume": 1676.69874, "trades": 21, "taker_buy_volume": 7827.0, "taker_buy_quote": 619.2583}, {"ts": 1768646940000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 9165.6, "quote_volume": 726.59618, "trades": 18, "taker_buy_volume": 3339.0, "taker_buy_quote": 264.72369}, {"ts": 1768647000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1412.0, "quote_volume": 111.9716, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 15.1463}, {"ts": 1768647060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 145.0, "quote_volume": 11.4985, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 11.4985}, {"ts": 1768647120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 89.8, "quote_volume": 7.11216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1402.6, "quote_volume": 111.22618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3642.6, "quote_volume": 288.96869, "trades": 6, "taker_buy_volume": 3567.5, "taker_buy_quote": 283.00575}, {"ts": 1768647420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 894.2, "quote_volume": 70.99948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 30953.9, "quote_volume": 2459.46975, "trades": 16, "taker_buy_volume": 25157.6, "taker_buy_quote": 1998.90528}, {"ts": 1768647780000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0797, "volume": 24168.8, "quote_volume": 1922.64313, "trades": 42, "taker_buy_volume": 10529.9, "taker_buy_quote": 837.66877}, {"ts": 1768647840000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 12308.1, "quote_volume": 981.54017, "trades": 18, "taker_buy_volume": 6550.0, "taker_buy_quote": 522.2594}, {"ts": 1768647900000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 64563.7, "quote_volume": 5156.61695, "trades": 31, "taker_buy_volume": 38315.0, "taker_buy_quote": 3059.55083}, {"ts": 1768647960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4333.8, "quote_volume": 345.83724, "trades": 7, "taker_buy_volume": 1432.0, "taker_buy_quote": 114.2736}, {"ts": 1768648020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1152.3, "quote_volume": 91.83831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 13161.8, "quote_volume": 1045.86512, "trades": 22, "taker_buy_volume": 3983.9, "taker_buy_quote": 316.51405}, {"ts": 1768648140000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 16245.0, "quote_volume": 1291.61821, "trades": 5, "taker_buy_volume": 16245.0, "taker_buy_quote": 1291.61821}, {"ts": 1768648200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1300.5, "quote_volume": 103.64985, "trades": 3, "taker_buy_volume": 1300.5, "taker_buy_quote": 103.64985}, {"ts": 1768648260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 469.4, "quote_volume": 37.45812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 836.6, "quote_volume": 66.61219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1406.9, "quote_volume": 112.11108, "trades": 3, "taker_buy_volume": 1406.9, "taker_buy_quote": 112.11108}, {"ts": 1768648500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1028.6, "quote_volume": 81.97942, "trades": 2, "taker_buy_volume": 1028.6, "taker_buy_quote": 81.97942}, {"ts": 1768648560000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 9497.3, "quote_volume": 758.54228, "trades": 13, "taker_buy_volume": 8989.5, "taker_buy_quote": 718.02778}, {"ts": 1768648620000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1437.5, "quote_volume": 114.73443, "trades": 3, "taker_buy_volume": 219.3, "taker_buy_quote": 17.52207}, {"ts": 1768648680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 26701.9, "quote_volume": 2136.152, "trades": 5, "taker_buy_volume": 25948.6, "taker_buy_quote": 2075.888}, {"ts": 1768648740000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1478.0, "quote_volume": 118.25871, "trades": 4, "taker_buy_volume": 187.1, "taker_buy_quote": 14.98671}, {"ts": 1768648800000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 27524.9, "quote_volume": 2204.99156, "trades": 34, "taker_buy_volume": 8980.7, "taker_buy_quote": 719.70756}, {"ts": 1768648860000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 81.3, "quote_volume": 6.51213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4619.9, "quote_volume": 370.26614, "trades": 11, "taker_buy_volume": 3526.1, "taker_buy_quote": 282.65276}, {"ts": 1768648980000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 15052.4, "quote_volume": 1205.6196, "trades": 25, "taker_buy_volume": 6068.4, "taker_buy_quote": 486.1042}, {"ts": 1768649040000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 33795.4, "quote_volume": 2708.03063, "trades": 13, "taker_buy_volume": 32472.4, "taker_buy_quote": 2601.98443}, {"ts": 1768649100000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 11315.6, "quote_volume": 909.36803, "trades": 11, "taker_buy_volume": 9313.5, "taker_buy_quote": 748.5994}, {"ts": 1768649160000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 187.0, "quote_volume": 15.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2940.8, "quote_volume": 236.44017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 4523.0, "quote_volume": 364.10137, "trades": 7, "taker_buy_volume": 713.2, "taker_buy_quote": 57.4126}, {"ts": 1768649340000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 2949.5, "quote_volume": 237.42656, "trades": 6, "taker_buy_volume": 1723.6, "taker_buy_quote": 138.77141}, {"ts": 1768649400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 11737.9, "quote_volume": 943.9969, "trades": 21, "taker_buy_volume": 6794.1, "taker_buy_quote": 546.71905}, {"ts": 1768649520000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 897.2, "quote_volume": 72.13488, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 59.898}, {"ts": 1768649580000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 4133.5, "quote_volume": 332.73965, "trades": 9, "taker_buy_volume": 2891.5, "taker_buy_quote": 232.75865}, {"ts": 1768649640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2214.7, "quote_volume": 178.28335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.0801, "volume": 11968.1, "quote_volume": 960.10842, "trades": 26, "taker_buy_volume": 2537.5, "taker_buy_quote": 203.5075}, {"ts": 1768649760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1217.1, "quote_volume": 97.61142, "trades": 2, "taker_buy_volume": 1217.1, "taker_buy_quote": 97.61142}, {"ts": 1768649820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 470.1, "quote_volume": 37.70202, "trades": 3, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1768649880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 18150.7, "quote_volume": 1456.20548, "trades": 19, "taker_buy_volume": 3074.6, "taker_buy_quote": 246.78738}, {"ts": 1768650060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1129.7, "quote_volume": 90.48897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 10865.0, "quote_volume": 869.83784, "trades": 13, "taker_buy_volume": 9357.5, "taker_buy_quote": 749.23784}, {"ts": 1768650180000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 809.1, "quote_volume": 64.74049, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 10.00449}, {"ts": 1768650240000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 3488.0, "quote_volume": 279.86994, "trades": 25, "taker_buy_volume": 3353.7, "taker_buy_quote": 269.11251}, {"ts": 1768650300000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 3511.8, "quote_volume": 281.43138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1381.2, "quote_volume": 110.496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2060.0, "quote_volume": 164.594, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 82.297}, {"ts": 1768650480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 10706.0, "quote_volume": 854.1279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 9894.3, "quote_volume": 790.16557, "trades": 14, "taker_buy_volume": 9894.3, "taker_buy_quote": 790.16557}, {"ts": 1768650660000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2060.0, "quote_volume": 164.697, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 82.4}, {"ts": 1768650720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1030.0, "quote_volume": 82.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.0799, "high": 0.0799, "low": 0.0788, "close": 0.0789, "volume": 193844.1, "quote_volume": 15372.48007, "trades": 195, "taker_buy_volume": 46763.2, "taker_buy_quote": 3705.13581}, {"ts": 1768650900000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 91210.5, "quote_volume": 7197.68347, "trades": 56, "taker_buy_volume": 51142.5, "taker_buy_quote": 4038.68309}, {"ts": 1768650960000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 13081.0, "quote_volume": 1032.88519, "trades": 21, "taker_buy_volume": 7449.7, "taker_buy_quote": 588.38201}, {"ts": 1768651020000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 17868.9, "quote_volume": 1411.79352, "trades": 21, "taker_buy_volume": 13756.9, "taker_buy_quote": 1086.78882}, {"ts": 1768651080000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6813.4, "quote_volume": 538.75012, "trades": 8, "taker_buy_volume": 1030.0, "taker_buy_quote": 81.473}, {"ts": 1768651140000, "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 16777.1, "quote_volume": 1327.78477, "trades": 30, "taker_buy_volume": 5390.3, "taker_buy_quote": 427.17615}, {"ts": 1768651200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1219.6, "quote_volume": 96.59232, "trades": 2, "taker_buy_volume": 1219.6, "taker_buy_quote": 96.59232}, {"ts": 1768651260000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 5964.6, "quote_volume": 473.04056, "trades": 7, "taker_buy_volume": 4934.6, "taker_buy_quote": 391.46456}, {"ts": 1768651320000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 19779.9, "quote_volume": 1574.27452, "trades": 22, "taker_buy_volume": 19779.9, "taker_buy_quote": 1574.27452}, {"ts": 1768651380000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 8737.1, "quote_volume": 696.09244, "trades": 13, "taker_buy_volume": 7518.5, "taker_buy_quote": 599.09188}, {"ts": 1768651440000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4470.6, "quote_volume": 357.07908, "trades": 4, "taker_buy_volume": 3252.0, "taker_buy_quote": 259.8348}, {"ts": 1768651500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651560000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 11160.7, "quote_volume": 891.02586, "trades": 18, "taker_buy_volume": 6071.1, "taker_buy_quote": 484.66991}, {"ts": 1768651620000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 10839.8, "quote_volume": 864.70696, "trades": 12, "taker_buy_volume": 3090.0, "taker_buy_quote": 246.582}, {"ts": 1768651680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3055.8, "quote_volume": 244.15842, "trades": 5, "taker_buy_volume": 1218.2, "taker_buy_quote": 97.33418}, {"ts": 1768651740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1768.9, "quote_volume": 141.33511, "trades": 4, "taker_buy_volume": 993.8, "taker_buy_quote": 79.40462}, {"ts": 1768651800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 126.9, "quote_volume": 10.13931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651920000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 9572.5, "quote_volume": 764.383, "trades": 7, "taker_buy_volume": 7512.5, "taker_buy_quote": 599.995}, {"ts": 1768651980000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 345.0, "quote_volume": 27.531, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 27.531}, {"ts": 1768652100000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 8916.2, "quote_volume": 712.96434, "trades": 10, "taker_buy_volume": 8728.0, "taker_buy_quote": 697.92716}, {"ts": 1768652160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1217.7, "quote_volume": 97.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 527.2, "quote_volume": 42.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652280000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 1896.3, "quote_volume": 151.84698, "trades": 6, "taker_buy_volume": 240.0, "taker_buy_quote": 19.22918}, {"ts": 1768652340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1803.6, "quote_volume": 144.46836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3785.8, "quote_volume": 302.95498, "trades": 10, "taker_buy_volume": 2274.3, "taker_buy_quote": 182.03498}, {"ts": 1768652460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3160.7, "quote_volume": 253.17207, "trades": 6, "taker_buy_volume": 1219.5, "taker_buy_quote": 97.68195}, {"ts": 1768652520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 500.2, "quote_volume": 40.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652700000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1605.2, "quote_volume": 128.66632, "trades": 5, "taker_buy_volume": 1085.5, "taker_buy_quote": 87.03835}, {"ts": 1768652760000, "open": 0.0802, "high": 0.0811, "low": 0.0802, "close": 0.0809, "volume": 65673.5, "quote_volume": 5303.0481, "trades": 77, "taker_buy_volume": 42327.1, "taker_buy_quote": 3417.47367}, {"ts": 1768652820000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 20448.1, "quote_volume": 1653.16486, "trades": 24, "taker_buy_volume": 3407.8, "taker_buy_quote": 275.48502}, {"ts": 1768652880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 574.0, "quote_volume": 46.4366, "trades": 1, "taker_buy_volume": 574.0, "taker_buy_quote": 46.4366}, {"ts": 1768652940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2321.1, "quote_volume": 187.77699, "trades": 4, "taker_buy_volume": 2321.1, "taker_buy_quote": 187.77699}, {"ts": 1768653000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 297.3, "quote_volume": 24.05157, "trades": 2, "taker_buy_volume": 111.7, "taker_buy_quote": 9.03653}, {"ts": 1768653060000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 14645.4, "quote_volume": 1184.55729, "trades": 8, "taker_buy_volume": 1011.1, "taker_buy_quote": 81.79799}, {"ts": 1768653120000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 1836.3, "quote_volume": 148.12737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 93.9, "quote_volume": 7.56834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 616.4, "quote_volume": 49.62943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4764.7, "quote_volume": 383.67415, "trades": 8, "taker_buy_volume": 2618.7, "taker_buy_quote": 210.92115}, {"ts": 1768653660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1688.0, "quote_volume": 135.884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653720000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 3716.6, "quote_volume": 298.74961, "trades": 8, "taker_buy_volume": 1235.7, "taker_buy_quote": 99.35028}, {"ts": 1768653780000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 148.0, "quote_volume": 11.8844, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 11.8844}, {"ts": 1768653840000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1005.2, "quote_volume": 80.84006, "trades": 4, "taker_buy_volume": 283.0, "taker_buy_quote": 22.77518}, {"ts": 1768653900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 484.9, "quote_volume": 38.98596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 458.0, "quote_volume": 36.7774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 62.6, "quote_volume": 5.03304, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 5.03304}, {"ts": 1768654080000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3343.9, "quote_volume": 268.84956, "trades": 4, "taker_buy_volume": 3343.9, "taker_buy_quote": 268.84956}, {"ts": 1768654200000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2398.9, "quote_volume": 193.17184, "trades": 3, "taker_buy_volume": 1633.9, "taker_buy_quote": 131.58934}, {"ts": 1768654260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3567.5, "quote_volume": 287.18375, "trades": 4, "taker_buy_volume": 2537.5, "taker_buy_quote": 204.26875}, {"ts": 1768654320000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 3417.1, "quote_volume": 275.45715, "trades": 12, "taker_buy_volume": 3417.1, "taker_buy_quote": 275.45715}, {"ts": 1768654380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 732.6, "quote_volume": 59.12082, "trades": 1, "taker_buy_volume": 732.6, "taker_buy_quote": 59.12082}, {"ts": 1768654440000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1311.8, "quote_volume": 105.72143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 3293.6, "quote_volume": 265.62276, "trades": 10, "taker_buy_volume": 1928.3, "taker_buy_quote": 155.57958}, {"ts": 1768654620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 667.4, "quote_volume": 53.79244, "trades": 2, "taker_buy_volume": 667.4, "taker_buy_quote": 53.79244}, {"ts": 1768654680000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2647.3, "quote_volume": 213.60276, "trades": 8, "taker_buy_volume": 2647.3, "taker_buy_quote": 213.60276}, {"ts": 1768654740000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 372.4, "quote_volume": 30.05268, "trades": 2, "taker_buy_volume": 186.3, "taker_buy_quote": 15.03441}, {"ts": 1768654860000, "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0809, "volume": 175727.9, "quote_volume": 14254.45831, "trades": 61, "taker_buy_volume": 64472.7, "taker_buy_quote": 5223.51012}, {"ts": 1768654920000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 9290.6, "quote_volume": 750.16687, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1030.0, "quote_volume": 83.327, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 83.327}, {"ts": 1768655040000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5785.9, "quote_volume": 468.69836, "trades": 9, "taker_buy_volume": 889.0, "taker_buy_quote": 72.04946}, {"ts": 1768655100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8926.5, "quote_volume": 723.0465, "trades": 35, "taker_buy_volume": 8926.5, "taker_buy_quote": 723.0465}, {"ts": 1768655160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655220000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3194.0, "quote_volume": 258.3946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1426.0, "quote_volume": 115.4728, "trades": 4, "taker_buy_volume": 1426.0, "taker_buy_quote": 115.4728}, {"ts": 1768655340000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 26937.6, "quote_volume": 2184.47273, "trades": 21, "taker_buy_volume": 22795.7, "taker_buy_quote": 1848.56464}, {"ts": 1768655400000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 27157.6, "quote_volume": 2204.25682, "trades": 32, "taker_buy_volume": 14607.2, "taker_buy_quote": 1186.12666}, {"ts": 1768655460000, "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 56690.4, "quote_volume": 4613.01282, "trades": 57, "taker_buy_volume": 45772.8, "taker_buy_quote": 3724.92416}, {"ts": 1768655520000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 23077.7, "quote_volume": 1880.77164, "trades": 29, "taker_buy_volume": 10853.5, "taker_buy_quote": 885.32287}, {"ts": 1768655580000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 8525.0, "quote_volume": 694.6218, "trades": 39, "taker_buy_volume": 6868.0, "taker_buy_quote": 559.742}, {"ts": 1768655640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4349.5, "quote_volume": 353.61435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4379.0, "quote_volume": 356.0127, "trades": 10, "taker_buy_volume": 3137.0, "taker_buy_quote": 255.0381}, {"ts": 1768655760000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 25522.9, "quote_volume": 2077.07671, "trades": 22, "taker_buy_volume": 25338.4, "taker_buy_quote": 2062.05841}, {"ts": 1768655820000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1690.4, "quote_volume": 137.71761, "trades": 5, "taker_buy_volume": 1690.4, "taker_buy_quote": 137.71761}, {"ts": 1768655880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3271.0, "quote_volume": 266.5865, "trades": 8, "taker_buy_volume": 1864.1, "taker_buy_quote": 151.92415}, {"ts": 1768655940000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2359.7, "quote_volume": 192.43132, "trades": 6, "taker_buy_volume": 1157.7, "taker_buy_quote": 94.46832}, {"ts": 1768656000000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 4212.9, "quote_volume": 342.92354, "trades": 8, "taker_buy_volume": 831.3, "taker_buy_quote": 67.66782}, {"ts": 1768656060000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2021.8, "quote_volume": 164.7619, "trades": 5, "taker_buy_volume": 991.8, "taker_buy_quote": 80.8169}, {"ts": 1768656120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1405.9, "quote_volume": 114.58085, "trades": 4, "taker_buy_volume": 1405.9, "taker_buy_quote": 114.58085}, {"ts": 1768656180000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2032.9, "quote_volume": 165.7288, "trades": 6, "taker_buy_volume": 2032.9, "taker_buy_quote": 165.7288}, {"ts": 1768656240000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 942.8, "quote_volume": 76.76118, "trades": 4, "taker_buy_volume": 840.7, "taker_buy_quote": 68.46045}, {"ts": 1768656300000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2527.3, "quote_volume": 205.97495, "trades": 4, "taker_buy_volume": 932.9, "taker_buy_quote": 76.03135}, {"ts": 1768656360000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2462.6, "quote_volume": 200.79195, "trades": 4, "taker_buy_volume": 2462.6, "taker_buy_quote": 200.79195}, {"ts": 1768656420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2724.1, "quote_volume": 222.19185, "trades": 9, "taker_buy_volume": 1777.0, "taker_buy_quote": 145.0032}, {"ts": 1768656480000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 18261.0, "quote_volume": 1488.82252, "trades": 72, "taker_buy_volume": 10023.2, "taker_buy_quote": 817.82066}, {"ts": 1768656540000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 19335.5, "quote_volume": 1579.26424, "trades": 45, "taker_buy_volume": 14344.9, "taker_buy_quote": 1171.9099}, {"ts": 1768656600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2540.2, "quote_volume": 207.6551, "trades": 9, "taker_buy_volume": 1207.6, "taker_buy_quote": 98.78168}, {"ts": 1768656660000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 45408.8, "quote_volume": 3719.50742, "trades": 124, "taker_buy_volume": 41786.3, "taker_buy_quote": 3423.07107}, {"ts": 1768656720000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 20927.5, "quote_volume": 1710.23683, "trades": 26, "taker_buy_volume": 2299.4, "taker_buy_quote": 187.77464}, {"ts": 1768656780000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5350.9, "quote_volume": 436.71083, "trades": 13, "taker_buy_volume": 3959.6, "taker_buy_quote": 323.18075}, {"ts": 1768656840000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 8018.6, "quote_volume": 655.57986, "trades": 26, "taker_buy_volume": 6556.2, "taker_buy_quote": 536.14502}, {"ts": 1768656900000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1321.5, "quote_volume": 108.08266, "trades": 5, "taker_buy_volume": 1161.1, "taker_buy_quote": 94.97798}, {"ts": 1768656960000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 23326.4, "quote_volume": 1908.15673, "trades": 32, "taker_buy_volume": 9297.2, "taker_buy_quote": 760.56817}, {"ts": 1768657020000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 5070.5, "quote_volume": 414.54971, "trades": 12, "taker_buy_volume": 2613.6, "taker_buy_quote": 213.73981}, {"ts": 1768657080000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3674.5, "quote_volume": 300.30198, "trades": 5, "taker_buy_volume": 953.3, "taker_buy_quote": 77.97994}, {"ts": 1768657140000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1151.2, "quote_volume": 94.11645, "trades": 6, "taker_buy_volume": 1151.2, "taker_buy_quote": 94.11645}, {"ts": 1768657200000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1450.6, "quote_volume": 118.51402, "trades": 5, "taker_buy_volume": 1234.2, "taker_buy_quote": 100.83414}, {"ts": 1768657260000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2479.4, "quote_volume": 202.33665, "trades": 6, "taker_buy_volume": 1265.5, "taker_buy_quote": 103.28241}, {"ts": 1768657320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1236.7, "quote_volume": 100.91472, "trades": 6, "taker_buy_volume": 1236.7, "taker_buy_quote": 100.91472}, {"ts": 1768657380000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1327.0, "quote_volume": 108.26171, "trades": 6, "taker_buy_volume": 1112.1, "taker_buy_quote": 90.74736}, {"ts": 1768657440000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 11041.1, "quote_volume": 898.54541, "trades": 20, "taker_buy_volume": 6576.3, "taker_buy_quote": 535.12197}, {"ts": 1768657500000, "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 13654.3, "quote_volume": 1112.66598, "trades": 23, "taker_buy_volume": 9461.2, "taker_buy_quote": 771.05341}, {"ts": 1768657560000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1983.2, "quote_volume": 161.67873, "trades": 8, "taker_buy_volume": 953.2, "taker_buy_quote": 77.73373}, {"ts": 1768657620000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 7044.9, "quote_volume": 574.54816, "trades": 14, "taker_buy_volume": 5044.2, "taker_buy_quote": 411.37851}, {"ts": 1768657680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1482.6, "quote_volume": 120.98016, "trades": 7, "taker_buy_volume": 1482.6, "taker_buy_quote": 120.98016}, {"ts": 1768657740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4905.4, "quote_volume": 400.28064, "trades": 46, "taker_buy_volume": 4905.4, "taker_buy_quote": 400.28064}, {"ts": 1768657800000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1907.1, "quote_volume": 155.63637, "trades": 13, "taker_buy_volume": 1907.1, "taker_buy_quote": 155.63637}, {"ts": 1768657860000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1733.2, "quote_volume": 141.58143, "trades": 9, "taker_buy_volume": 1523.1, "taker_buy_quote": 124.43727}, {"ts": 1768657920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2101.1, "quote_volume": 171.44976, "trades": 8, "taker_buy_volume": 1097.2, "taker_buy_quote": 89.53152}, {"ts": 1768657980000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 9197.6, "quote_volume": 749.31193, "trades": 22, "taker_buy_volume": 1128.0, "taker_buy_quote": 91.92381}, {"ts": 1768658040000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 3605.6, "quote_volume": 292.77981, "trades": 14, "taker_buy_volume": 1243.9, "taker_buy_quote": 101.04086}, {"ts": 1768658100000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 35632.0, "quote_volume": 2893.81151, "trades": 50, "taker_buy_volume": 24438.7, "taker_buy_quote": 1984.99144}, {"ts": 1768658160000, "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 25246.2, "quote_volume": 2054.93321, "trades": 36, "taker_buy_volume": 11571.2, "taker_buy_quote": 941.85227}, {"ts": 1768658220000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 1926.2, "quote_volume": 156.90342, "trades": 7, "taker_buy_volume": 1231.2, "taker_buy_quote": 100.33042}, {"ts": 1768658280000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 5088.5, "quote_volume": 414.11818, "trades": 21, "taker_buy_volume": 1434.2, "taker_buy_quote": 116.78184}, {"ts": 1768658340000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1374.4, "quote_volume": 111.94019, "trades": 5, "taker_buy_volume": 1374.4, "taker_buy_quote": 111.94019}, {"ts": 1768658400000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 9089.7, "quote_volume": 741.32081, "trades": 22, "taker_buy_volume": 5205.0, "taker_buy_quote": 424.57792}, {"ts": 1768658460000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 3255.8, "quote_volume": 265.38059, "trades": 9, "taker_buy_volume": 1138.8, "taker_buy_quote": 92.87059}, {"ts": 1768658520000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 3527.8, "quote_volume": 287.29016, "trades": 12, "taker_buy_volume": 982.6, "taker_buy_quote": 80.13346}, {"ts": 1768658580000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 6349.7, "quote_volume": 516.90861, "trades": 10, "taker_buy_volume": 5319.7, "taker_buy_quote": 433.06661}, {"ts": 1768658640000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 8994.1, "quote_volume": 734.10699, "trades": 14, "taker_buy_volume": 8811.1, "taker_buy_quote": 719.17419}, {"ts": 1768658700000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1253.8, "quote_volume": 102.40786, "trades": 8, "taker_buy_volume": 977.8, "taker_buy_quote": 79.88626}, {"ts": 1768658760000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 3548.9, "quote_volume": 290.35167, "trades": 11, "taker_buy_volume": 2150.9, "taker_buy_quote": 175.97691}, {"ts": 1768658820000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 33205.2, "quote_volume": 2722.99054, "trades": 35, "taker_buy_volume": 20170.8, "taker_buy_quote": 1654.49446}, {"ts": 1768658880000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 10819.6, "quote_volume": 888.03268, "trades": 21, "taker_buy_volume": 3639.9, "taker_buy_quote": 298.88838}, {"ts": 1768658940000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 4979.5, "quote_volume": 408.71385, "trades": 13, "taker_buy_volume": 1686.9, "taker_buy_quote": 138.49449}, {"ts": 1768659000000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 8394.1, "quote_volume": 686.69828, "trades": 12, "taker_buy_volume": 1268.1, "taker_buy_quote": 103.91995}, {"ts": 1768659060000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3548.9, "quote_volume": 291.09177, "trades": 11, "taker_buy_volume": 2336.0, "taker_buy_quote": 191.51268}, {"ts": 1768659120000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 32883.1, "quote_volume": 2700.56384, "trades": 17, "taker_buy_volume": 10031.1, "taker_buy_quote": 824.41464}, {"ts": 1768659180000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2630.4, "quote_volume": 215.92363, "trades": 9, "taker_buy_volume": 1322.8, "taker_buy_quote": 108.61638}, {"ts": 1768659240000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1181.7, "quote_volume": 97.05661, "trades": 6, "taker_buy_volume": 1181.7, "taker_buy_quote": 97.05661}, {"ts": 1768659300000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4439.2, "quote_volume": 364.61192, "trades": 10, "taker_buy_volume": 1718.8, "taker_buy_quote": 141.26708}, {"ts": 1768659360000, "open": 0.0821, "high": 0.0823, "low": 0.0819, "close": 0.0823, "volume": 27730.4, "quote_volume": 2276.1999, "trades": 33, "taker_buy_volume": 14890.4, "taker_buy_quote": 1222.59142}, {"ts": 1768659420000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3000.4, "quote_volume": 246.70677, "trades": 9, "taker_buy_volume": 1619.8, "taker_buy_quote": 133.22145}, {"ts": 1768659480000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 6588.4, "quote_volume": 541.26941, "trades": 18, "taker_buy_volume": 2226.5, "taker_buy_quote": 182.91492}, {"ts": 1768659540000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 15136.3, "quote_volume": 1245.50192, "trades": 13, "taker_buy_volume": 14357.9, "taker_buy_quote": 1181.51744}, {"ts": 1768659600000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6476.5, "quote_volume": 532.56988, "trades": 15, "taker_buy_volume": 1469.1, "taker_buy_quote": 120.86504}, {"ts": 1768659660000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2783.2, "quote_volume": 229.03911, "trades": 9, "taker_buy_volume": 2783.2, "taker_buy_quote": 229.03911}, {"ts": 1768659720000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 2812.9, "quote_volume": 231.50864, "trades": 8, "taker_buy_volume": 1231.8, "taker_buy_quote": 101.42098}, {"ts": 1768659780000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1221.9, "quote_volume": 100.58156, "trades": 4, "taker_buy_volume": 1221.9, "taker_buy_quote": 100.58156}, {"ts": 1768659840000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 15280.7, "quote_volume": 1258.09111, "trades": 21, "taker_buy_volume": 248.1, "taker_buy_quote": 20.46825}, {"ts": 1768659900000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 11882.2, "quote_volume": 975.58836, "trades": 11, "taker_buy_volume": 299.9, "taker_buy_quote": 24.66328}, {"ts": 1768659960000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 25015.4, "quote_volume": 2058.50516, "trades": 22, "taker_buy_volume": 25015.4, "taker_buy_quote": 2058.50516}, {"ts": 1768660020000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 5526.2, "quote_volume": 455.33457, "trades": 12, "taker_buy_volume": 4600.0, "taker_buy_quote": 379.04}, {"ts": 1768660080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1534.6, "quote_volume": 126.6045, "trades": 5, "taker_buy_volume": 1534.6, "taker_buy_quote": 126.6045}, {"ts": 1768660140000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 7583.1, "quote_volume": 625.06955, "trades": 11, "taker_buy_volume": 7506.1, "taker_buy_quote": 618.72475}, {"ts": 1768660200000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3020.1, "quote_volume": 249.15796, "trades": 7, "taker_buy_volume": 957.2, "taker_buy_quote": 78.969}, {"ts": 1768660260000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 15191.4, "quote_volume": 1252.93675, "trades": 21, "taker_buy_volume": 3565.7, "taker_buy_quote": 294.11482}, {"ts": 1768660320000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 17354.2, "quote_volume": 1434.35628, "trades": 21, "taker_buy_volume": 4666.7, "taker_buy_quote": 385.7116}, {"ts": 1768660380000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3535.8, "quote_volume": 292.44063, "trades": 6, "taker_buy_volume": 2359.7, "taker_buy_quote": 195.17716}, {"ts": 1768660440000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 6052.0, "quote_volume": 500.54192, "trades": 10, "taker_buy_volume": 2477.3, "taker_buy_quote": 204.91444}, {"ts": 1768660500000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 36784.1, "quote_volume": 3043.52834, "trades": 25, "taker_buy_volume": 17512.2, "taker_buy_quote": 1449.32291}, {"ts": 1768660560000, "open": 0.0829, "high": 0.0833, "low": 0.0828, "close": 0.0829, "volume": 59809.2, "quote_volume": 4967.2948, "trades": 64, "taker_buy_volume": 40255.2, "taker_buy_quote": 3344.57131}, {"ts": 1768660620000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 13923.6, "quote_volume": 1153.98578, "trades": 16, "taker_buy_volume": 470.6, "taker_buy_quote": 39.03378}, {"ts": 1768660680000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 9330.3, "quote_volume": 774.15931, "trades": 30, "taker_buy_volume": 9191.1, "taker_buy_quote": 762.63355}, {"ts": 1768660740000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5854.4, "quote_volume": 485.59942, "trades": 13, "taker_buy_volume": 3571.9, "taker_buy_quote": 296.35273}, {"ts": 1768660800000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 9736.5, "quote_volume": 808.16582, "trades": 12, "taker_buy_volume": 1574.1, "taker_buy_quote": 130.68662}, {"ts": 1768660860000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 9945.0, "quote_volume": 826.94226, "trades": 26, "taker_buy_volume": 6891.2, "taker_buy_quote": 573.06848}, {"ts": 1768660920000, "open": 0.0832, "high": 0.0837, "low": 0.0831, "close": 0.0833, "volume": 73788.8, "quote_volume": 6155.09526, "trades": 70, "taker_buy_volume": 57207.8, "taker_buy_quote": 4774.01213}, {"ts": 1768660980000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 31204.3, "quote_volume": 2599.84138, "trades": 44, "taker_buy_volume": 18356.6, "taker_buy_quote": 1530.32323}, {"ts": 1768661040000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 15543.4, "quote_volume": 1294.85829, "trades": 24, "taker_buy_volume": 9852.9, "taker_buy_quote": 821.0456}, {"ts": 1768661100000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 38100.9, "quote_volume": 3174.54414, "trades": 47, "taker_buy_volume": 12917.1, "taker_buy_quote": 1077.16622}, {"ts": 1768661160000, "open": 0.0833, "high": 0.0853, "low": 0.0833, "close": 0.0847, "volume": 974141.4, "quote_volume": 82343.45953, "trades": 533, "taker_buy_volume": 572074.1, "taker_buy_quote": 48318.5372}, {"ts": 1768661220000, "open": 0.0846, "high": 0.0855, "low": 0.0842, "close": 0.085, "volume": 403855.3, "quote_volume": 34316.41136, "trades": 365, "taker_buy_volume": 161462.7, "taker_buy_quote": 13720.74081}, {"ts": 1768661280000, "open": 0.085, "high": 0.085, "low": 0.0838, "close": 0.0839, "volume": 635731.5, "quote_volume": 53859.9026, "trades": 272, "taker_buy_volume": 87731.0, "taker_buy_quote": 7380.42289}, {"ts": 1768661340000, "open": 0.0838, "high": 0.086, "low": 0.0838, "close": 0.0859, "volume": 583537.0, "quote_volume": 49666.38559, "trades": 326, "taker_buy_volume": 447710.8, "taker_buy_quote": 38103.17567}, {"ts": 1768661400000, "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0852, "volume": 159798.4, "quote_volume": 13679.19101, "trades": 187, "taker_buy_volume": 50918.9, "taker_buy_quote": 4365.96336}, {"ts": 1768661460000, "open": 0.0853, "high": 0.0856, "low": 0.0847, "close": 0.0856, "volume": 576667.3, "quote_volume": 49019.60544, "trades": 194, "taker_buy_volume": 157966.0, "taker_buy_quote": 13432.01018}, {"ts": 1768661520000, "open": 0.0855, "high": 0.0859, "low": 0.0852, "close": 0.0854, "volume": 138795.6, "quote_volume": 11866.88232, "trades": 136, "taker_buy_volume": 72776.0, "taker_buy_quote": 6223.81467}, {"ts": 1768661580000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 83430.8, "quote_volume": 7120.42189, "trades": 95, "taker_buy_volume": 46197.7, "taker_buy_quote": 3943.56653}, {"ts": 1768661640000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 157699.1, "quote_volume": 13436.66571, "trades": 162, "taker_buy_volume": 101280.9, "taker_buy_quote": 8633.29008}, {"ts": 1768661700000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 100727.2, "quote_volume": 8574.32466, "trades": 96, "taker_buy_volume": 11192.4, "taker_buy_quote": 953.44925}, {"ts": 1768661760000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 66188.8, "quote_volume": 5645.53324, "trades": 89, "taker_buy_volume": 51722.8, "taker_buy_quote": 4412.74604}, {"ts": 1768661820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 536.8, "quote_volume": 45.78904, "trades": 4, "taker_buy_volume": 536.8, "taker_buy_quote": 45.78904}, {"ts": 1768661880000, "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 104952.1, "quote_volume": 8943.50783, "trades": 113, "taker_buy_volume": 67754.0, "taker_buy_quote": 5778.50231}, {"ts": 1768661940000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 25870.4, "quote_volume": 2208.42961, "trades": 68, "taker_buy_volume": 13403.4, "taker_buy_quote": 1144.89151}, {"ts": 1768662000000, "open": 0.0854, "high": 0.0858, "low": 0.0853, "close": 0.0856, "volume": 46002.0, "quote_volume": 3937.21837, "trades": 49, "taker_buy_volume": 38424.2, "taker_buy_quote": 3289.27877}, {"ts": 1768662060000, "open": 0.0857, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 93957.6, "quote_volume": 8022.78852, "trades": 105, "taker_buy_volume": 30125.4, "taker_buy_quote": 2572.16383}, {"ts": 1768662120000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 28530.0, "quote_volume": 2432.58605, "trades": 42, "taker_buy_volume": 15636.2, "taker_buy_quote": 1333.39506}, {"ts": 1768662180000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 26140.0, "quote_volume": 2225.88865, "trades": 48, "taker_buy_volume": 6904.2, "taker_buy_quote": 588.25312}, {"ts": 1768662240000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 25396.5, "quote_volume": 2161.78637, "trades": 29, "taker_buy_volume": 12380.4, "taker_buy_quote": 1054.21636}, {"ts": 1768662300000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 27196.2, "quote_volume": 2312.31811, "trades": 56, "taker_buy_volume": 21065.2, "taker_buy_quote": 1791.25561}, {"ts": 1768662360000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 6588.2, "quote_volume": 560.63003, "trades": 23, "taker_buy_volume": 3707.7, "taker_buy_quote": 315.54818}, {"ts": 1768662420000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 13184.4, "quote_volume": 1122.49045, "trades": 21, "taker_buy_volume": 7358.5, "taker_buy_quote": 626.68694}, {"ts": 1768662480000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 6006.3, "quote_volume": 511.99433, "trades": 12, "taker_buy_volume": 2746.0, "taker_buy_quote": 234.1308}, {"ts": 1768662540000, "open": 0.0852, "high": 0.0857, "low": 0.0852, "close": 0.0857, "volume": 11110.1, "quote_volume": 949.80413, "trades": 17, "taker_buy_volume": 9404.3, "taker_buy_quote": 803.90823}, {"ts": 1768662600000, "open": 0.0857, "high": 0.0874, "low": 0.0857, "close": 0.0869, "volume": 329989.7, "quote_volume": 28529.61431, "trades": 172, "taker_buy_volume": 226546.4, "taker_buy_quote": 19580.54417}, {"ts": 1768662660000, "open": 0.0869, "high": 0.0873, "low": 0.0867, "close": 0.0871, "volume": 84129.3, "quote_volume": 7322.43733, "trades": 105, "taker_buy_volume": 39508.7, "taker_buy_quote": 3440.15212}, {"ts": 1768662720000, "open": 0.087, "high": 0.0875, "low": 0.0867, "close": 0.0872, "volume": 97839.3, "quote_volume": 8544.23147, "trades": 67, "taker_buy_volume": 37288.3, "taker_buy_quote": 3255.47848}, {"ts": 1768662780000, "open": 0.0872, "high": 0.0883, "low": 0.0867, "close": 0.0881, "volume": 530117.8, "quote_volume": 46554.9461, "trades": 234, "taker_buy_volume": 224679.1, "taker_buy_quote": 19713.04462}, {"ts": 1768662840000, "open": 0.088, "high": 0.0887, "low": 0.0877, "close": 0.0882, "volume": 185690.4, "quote_volume": 16372.87164, "trades": 171, "taker_buy_volume": 124672.0, "taker_buy_quote": 11001.16233}, {"ts": 1768662900000, "open": 0.0883, "high": 0.0884, "low": 0.0874, "close": 0.0875, "volume": 90034.9, "quote_volume": 7911.96644, "trades": 117, "taker_buy_volume": 37277.5, "taker_buy_quote": 3274.0945}, {"ts": 1768662960000, "open": 0.0875, "high": 0.0885, "low": 0.087, "close": 0.0883, "volume": 232466.0, "quote_volume": 20397.70385, "trades": 235, "taker_buy_volume": 114151.5, "taker_buy_quote": 10033.37378}, {"ts": 1768663020000, "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 106279.9, "quote_volume": 9350.66623, "trades": 135, "taker_buy_volume": 38562.9, "taker_buy_quote": 3391.15885}, {"ts": 1768663080000, "open": 0.088, "high": 0.0884, "low": 0.0878, "close": 0.0882, "volume": 51214.5, "quote_volume": 4514.07236, "trades": 61, "taker_buy_volume": 32764.5, "taker_buy_quote": 2889.47258}, {"ts": 1768663140000, "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 22978.5, "quote_volume": 2030.89305, "trades": 35, "taker_buy_volume": 17955.2, "taker_buy_quote": 1587.31645}, {"ts": 1768663200000, "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0887, "volume": 36835.8, "quote_volume": 3266.36379, "trades": 53, "taker_buy_volume": 19478.7, "taker_buy_quote": 1728.40547}, {"ts": 1768663260000, "open": 0.0887, "high": 0.0887, "low": 0.0876, "close": 0.0876, "volume": 75139.7, "quote_volume": 6625.89283, "trades": 114, "taker_buy_volume": 39905.1, "taker_buy_quote": 3521.99806}, {"ts": 1768663320000, "open": 0.0878, "high": 0.0885, "low": 0.0876, "close": 0.0883, "volume": 123363.0, "quote_volume": 10846.81393, "trades": 188, "taker_buy_volume": 91972.9, "taker_buy_quote": 8088.8755}, {"ts": 1768663380000, "open": 0.0883, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 91716.8, "quote_volume": 8088.39101, "trades": 143, "taker_buy_volume": 52234.2, "taker_buy_quote": 4610.02043}, {"ts": 1768663440000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 32098.1, "quote_volume": 2827.82082, "trades": 24, "taker_buy_volume": 28342.1, "taker_buy_quote": 2496.33562}, {"ts": 1768663500000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 63887.7, "quote_volume": 5660.64168, "trades": 68, "taker_buy_volume": 47268.1, "taker_buy_quote": 4188.49699}, {"ts": 1768663560000, "open": 0.0888, "high": 0.0894, "low": 0.0885, "close": 0.0887, "volume": 165539.7, "quote_volume": 14730.35335, "trades": 168, "taker_buy_volume": 125149.1, "taker_buy_quote": 11138.40937}, {"ts": 1768663620000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 79522.6, "quote_volume": 7080.21305, "trades": 72, "taker_buy_volume": 63474.1, "taker_buy_quote": 5653.21811}, {"ts": 1768663680000, "open": 0.0891, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 133773.9, "quote_volume": 11923.77093, "trades": 118, "taker_buy_volume": 82912.6, "taker_buy_quote": 7393.33963}, {"ts": 1768663740000, "open": 0.089, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 56632.5, "quote_volume": 5056.9294, "trades": 62, "taker_buy_volume": 30619.3, "taker_buy_quote": 2736.73558}, {"ts": 1768663800000, "open": 0.0891, "high": 0.0891, "low": 0.0879, "close": 0.0881, "volume": 182579.7, "quote_volume": 16147.48061, "trades": 160, "taker_buy_volume": 69123.6, "taker_buy_quote": 6110.32504}, {"ts": 1768663860000, "open": 0.0883, "high": 0.0884, "low": 0.0879, "close": 0.0881, "volume": 27863.7, "quote_volume": 2454.32085, "trades": 36, "taker_buy_volume": 11834.8, "taker_buy_quote": 1043.51524}, {"ts": 1768663920000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 11230.4, "quote_volume": 992.17443, "trades": 21, "taker_buy_volume": 10409.1, "taker_buy_quote": 919.79207}, {"ts": 1768663980000, "open": 0.0884, "high": 0.0884, "low": 0.0873, "close": 0.0879, "volume": 99558.4, "quote_volume": 8741.67341, "trades": 63, "taker_buy_volume": 16634.4, "taker_buy_quote": 1461.64883}, {"ts": 1768664040000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 12790.0, "quote_volume": 1121.22188, "trades": 13, "taker_buy_volume": 3270.2, "taker_buy_quote": 287.23943}, {"ts": 1768664100000, "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 28748.2, "quote_volume": 2525.13696, "trades": 31, "taker_buy_volume": 24120.0, "taker_buy_quote": 2118.74276}, {"ts": 1768664160000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 25792.1, "quote_volume": 2259.27539, "trades": 22, "taker_buy_volume": 16052.1, "taker_buy_quote": 1406.56071}, {"ts": 1768664220000, "open": 0.0875, "high": 0.0878, "low": 0.0872, "close": 0.0874, "volume": 94782.8, "quote_volume": 8281.14248, "trades": 48, "taker_buy_volume": 83477.3, "taker_buy_quote": 7293.67193}, {"ts": 1768664280000, "open": 0.0874, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 58854.0, "quote_volume": 5125.85982, "trades": 56, "taker_buy_volume": 25090.1, "taker_buy_quote": 2187.31963}, {"ts": 1768664340000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3942.6, "quote_volume": 344.43534, "trades": 8, "taker_buy_volume": 1433.6, "taker_buy_quote": 125.29664}, {"ts": 1768664400000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 21400.0, "quote_volume": 1865.11066, "trades": 30, "taker_buy_volume": 6263.4, "taker_buy_quote": 546.46283}, {"ts": 1768664460000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0877, "volume": 12924.1, "quote_volume": 1128.87597, "trades": 9, "taker_buy_volume": 11722.5, "taker_buy_quote": 1023.61581}, {"ts": 1768664520000, "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.0879, "volume": 30277.4, "quote_volume": 2661.54988, "trades": 36, "taker_buy_volume": 17670.4, "taker_buy_quote": 1553.69889}, {"ts": 1768664580000, "open": 0.0877, "high": 0.0877, "low": 0.0871, "close": 0.0874, "volume": 55759.1, "quote_volume": 4867.77754, "trades": 52, "taker_buy_volume": 38194.8, "taker_buy_quote": 3333.4607}, {"ts": 1768664640000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 3288.5, "quote_volume": 287.44338, "trades": 10, "taker_buy_volume": 1679.6, "taker_buy_quote": 146.72252}, {"ts": 1768664700000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 4942.7, "quote_volume": 432.22819, "trades": 10, "taker_buy_volume": 3125.9, "taker_buy_quote": 273.3033}, {"ts": 1768664760000, "open": 0.0875, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 15085.0, "quote_volume": 1318.20462, "trades": 20, "taker_buy_volume": 9934.7, "taker_buy_quote": 868.89753}, {"ts": 1768664820000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 9574.4, "quote_volume": 838.33544, "trades": 13, "taker_buy_volume": 9402.4, "taker_buy_quote": 823.30264}, {"ts": 1768664880000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 3376.6, "quote_volume": 296.61446, "trades": 9, "taker_buy_volume": 3082.4, "taker_buy_quote": 270.75428}, {"ts": 1768664940000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0882, "volume": 28785.3, "quote_volume": 2536.03922, "trades": 44, "taker_buy_volume": 22445.4, "taker_buy_quote": 1977.37397}, {"ts": 1768665000000, "open": 0.0883, "high": 0.0889, "low": 0.0883, "close": 0.0888, "volume": 68078.0, "quote_volume": 6032.70446, "trades": 69, "taker_buy_volume": 48456.4, "taker_buy_quote": 4290.66788}, {"ts": 1768665060000, "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 48074.3, "quote_volume": 4256.53639, "trades": 69, "taker_buy_volume": 21024.9, "taker_buy_quote": 1861.60155}, {"ts": 1768665120000, "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 50293.2, "quote_volume": 4420.67994, "trades": 76, "taker_buy_volume": 25979.7, "taker_buy_quote": 2283.64997}, {"ts": 1768665180000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 22847.7, "quote_volume": 2012.43024, "trades": 31, "taker_buy_volume": 13277.4, "taker_buy_quote": 1170.02106}, {"ts": 1768665240000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 16998.4, "quote_volume": 1496.81229, "trades": 23, "taker_buy_volume": 11531.7, "taker_buy_quote": 1015.55031}, {"ts": 1768665300000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 9676.6, "quote_volume": 849.85574, "trades": 21, "taker_buy_volume": 2292.7, "taker_buy_quote": 201.6312}, {"ts": 1768665360000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 3916.5, "quote_volume": 343.40347, "trades": 12, "taker_buy_volume": 3387.1, "taker_buy_quote": 296.99689}, {"ts": 1768665420000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 14747.2, "quote_volume": 1287.8046, "trades": 25, "taker_buy_volume": 9732.8, "taker_buy_quote": 850.26709}, {"ts": 1768665480000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 24362.0, "quote_volume": 2127.88916, "trades": 29, "taker_buy_volume": 22818.0, "taker_buy_quote": 1993.14956}, {"ts": 1768665540000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.0881, "volume": 10399.1, "quote_volume": 911.88139, "trades": 24, "taker_buy_volume": 9687.6, "taker_buy_quote": 849.53172}, {"ts": 1768665600000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 10177.6, "quote_volume": 895.34098, "trades": 25, "taker_buy_volume": 4071.5, "taker_buy_quote": 358.3753}, {"ts": 1768665660000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 40501.6, "quote_volume": 3560.3601, "trades": 37, "taker_buy_volume": 23025.3, "taker_buy_quote": 2023.46864}, {"ts": 1768665720000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 21783.8, "quote_volume": 1922.78534, "trades": 41, "taker_buy_volume": 9087.2, "taker_buy_quote": 801.55768}, {"ts": 1768665780000, "open": 0.0882, "high": 0.0885, "low": 0.0879, "close": 0.0879, "volume": 98070.4, "quote_volume": 8637.18245, "trades": 80, "taker_buy_volume": 41860.7, "taker_buy_quote": 3688.23801}, {"ts": 1768665840000, "open": 0.0879, "high": 0.0881, "low": 0.0871, "close": 0.0874, "volume": 51273.8, "quote_volume": 4491.39149, "trades": 54, "taker_buy_volume": 10677.3, "taker_buy_quote": 935.1373}, {"ts": 1768665900000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0876, "volume": 18922.9, "quote_volume": 1657.45213, "trades": 26, "taker_buy_volume": 16903.2, "taker_buy_quote": 1480.62941}, {"ts": 1768665960000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 11708.7, "quote_volume": 1026.29913, "trades": 21, "taker_buy_volume": 6901.7, "taker_buy_quote": 605.38935}, {"ts": 1768666020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4323.0, "quote_volume": 378.7407, "trades": 6, "taker_buy_volume": 1489.0, "taker_buy_quote": 130.4823}, {"ts": 1768666080000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 11675.8, "quote_volume": 1022.89602, "trades": 16, "taker_buy_volume": 9340.6, "taker_buy_quote": 818.46302}, {"ts": 1768666140000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 14215.8, "quote_volume": 1247.84172, "trades": 15, "taker_buy_volume": 13982.2, "taker_buy_quote": 1227.355}, {"ts": 1768666200000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 4188.2, "quote_volume": 367.74234, "trades": 11, "taker_buy_volume": 1409.0, "taker_buy_quote": 123.7428}, {"ts": 1768666260000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 6196.4, "quote_volume": 543.66827, "trades": 9, "taker_buy_volume": 933.0, "taker_buy_quote": 81.9174}, {"ts": 1768666320000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 8450.4, "quote_volume": 742.96384, "trades": 16, "taker_buy_volume": 8110.4, "taker_buy_quote": 713.09024}, {"ts": 1768666380000, "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0881, "volume": 26459.1, "quote_volume": 2333.37879, "trades": 53, "taker_buy_volume": 10142.4, "taker_buy_quote": 895.39778}, {"ts": 1768666440000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 32049.9, "quote_volume": 2831.45953, "trades": 31, "taker_buy_volume": 29211.9, "taker_buy_quote": 2580.86413}, {"ts": 1768666500000, "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 115393.2, "quote_volume": 10259.97361, "trades": 116, "taker_buy_volume": 83782.8, "taker_buy_quote": 7450.60133}, {"ts": 1768666560000, "open": 0.0892, "high": 0.0895, "low": 0.0889, "close": 0.0894, "volume": 85189.8, "quote_volume": 7596.57729, "trades": 88, "taker_buy_volume": 50017.6, "taker_buy_quote": 4461.02558}, {"ts": 1768666620000, "open": 0.0893, "high": 0.0893, "low": 0.0885, "close": 0.0887, "volume": 100389.7, "quote_volume": 8934.12896, "trades": 131, "taker_buy_volume": 36210.4, "taker_buy_quote": 3224.34691}, {"ts": 1768666680000, "open": 0.0887, "high": 0.0888, "low": 0.0879, "close": 0.0879, "volume": 40059.8, "quote_volume": 3537.17433, "trades": 58, "taker_buy_volume": 12262.7, "taker_buy_quote": 1083.32209}, {"ts": 1768666740000, "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 36806.8, "quote_volume": 3234.68604, "trades": 43, "taker_buy_volume": 32873.3, "taker_buy_quote": 2889.03974}, {"ts": 1768666800000, "open": 0.088, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 75539.7, "quote_volume": 6629.20436, "trades": 45, "taker_buy_volume": 28411.1, "taker_buy_quote": 2493.10506}, {"ts": 1768666860000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 7150.5, "quote_volume": 629.50837, "trades": 15, "taker_buy_volume": 7150.5, "taker_buy_quote": 629.50837}, {"ts": 1768666920000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 36302.0, "quote_volume": 3194.59362, "trades": 35, "taker_buy_volume": 22587.1, "taker_buy_quote": 1987.97768}, {"ts": 1768666980000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 4958.0, "quote_volume": 437.7818, "trades": 11, "taker_buy_volume": 4958.0, "taker_buy_quote": 437.7818}, {"ts": 1768667040000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 22005.5, "quote_volume": 1945.2821, "trades": 43, "taker_buy_volume": 12915.0, "taker_buy_quote": 1142.57254}, {"ts": 1768667100000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7888.1, "quote_volume": 698.75271, "trades": 10, "taker_buy_volume": 5427.1, "taker_buy_quote": 480.73126}, {"ts": 1768667160000, "open": 0.0886, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 9714.4, "quote_volume": 858.34552, "trades": 19, "taker_buy_volume": 465.8, "taker_buy_quote": 41.20828}, {"ts": 1768667220000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 3828.3, "quote_volume": 336.7607, "trades": 8, "taker_buy_volume": 2255.7, "taker_buy_quote": 198.27603}, {"ts": 1768667280000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 16013.1, "quote_volume": 1411.12748, "trades": 42, "taker_buy_volume": 11242.3, "taker_buy_quote": 990.80998}, {"ts": 1768667340000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 16777.2, "quote_volume": 1483.21444, "trades": 38, "taker_buy_volume": 4874.6, "taker_buy_quote": 431.27166}, {"ts": 1768667400000, "open": 0.0883, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 32642.8, "quote_volume": 2879.78768, "trades": 50, "taker_buy_volume": 19679.3, "taker_buy_quote": 1736.75959}, {"ts": 1768667460000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 7032.0, "quote_volume": 621.99163, "trades": 17, "taker_buy_volume": 3302.0, "taker_buy_quote": 292.06383}, {"ts": 1768667520000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 19242.0, "quote_volume": 1699.20993, "trades": 30, "taker_buy_volume": 4696.0, "taker_buy_quote": 415.3278}, {"ts": 1768667580000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 4348.8, "quote_volume": 384.03304, "trades": 16, "taker_buy_volume": 2979.0, "taker_buy_quote": 263.0797}, {"ts": 1768667640000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 6891.0, "quote_volume": 607.6853, "trades": 11, "taker_buy_volume": 3915.0, "taker_buy_quote": 345.3967}, {"ts": 1768667700000, "open": 0.0881, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 70317.2, "quote_volume": 6173.34534, "trades": 69, "taker_buy_volume": 31044.4, "taker_buy_quote": 2726.33345}, {"ts": 1768667760000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 37861.2, "quote_volume": 3326.13693, "trades": 49, "taker_buy_volume": 19997.6, "taker_buy_quote": 1757.30088}, {"ts": 1768667820000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 6151.5, "quote_volume": 539.81153, "trades": 11, "taker_buy_volume": 2522.0, "taker_buy_quote": 221.32898}, {"ts": 1768667880000, "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.0881, "volume": 22837.3, "quote_volume": 2005.85403, "trades": 27, "taker_buy_volume": 20199.9, "taker_buy_quote": 1774.05717}, {"ts": 1768667940000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1314.7, "quote_volume": 115.74523, "trades": 5, "taker_buy_volume": 687.1, "taker_buy_quote": 60.51643}, {"ts": 1768668000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 10803.1, "quote_volume": 949.81359, "trades": 12, "taker_buy_volume": 2119.3, "taker_buy_quote": 186.28647}, {"ts": 1768668060000, "open": 0.0879, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 13439.3, "quote_volume": 1183.0465, "trades": 31, "taker_buy_volume": 7868.4, "taker_buy_quote": 693.13533}, {"ts": 1768668120000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6790.5, "quote_volume": 600.64575, "trades": 15, "taker_buy_volume": 2024.1, "taker_buy_quote": 179.05595}, {"ts": 1768668180000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 8927.1, "quote_volume": 789.26859, "trades": 11, "taker_buy_volume": 7307.2, "taker_buy_quote": 646.23142}, {"ts": 1768668240000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 30048.7, "quote_volume": 2660.60372, "trades": 48, "taker_buy_volume": 23185.0, "taker_buy_quote": 2053.3177}, {"ts": 1768668300000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 19957.0, "quote_volume": 1769.44658, "trades": 25, "taker_buy_volume": 5564.3, "taker_buy_quote": 493.54641}, {"ts": 1768668360000, "open": 0.0887, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 90249.4, "quote_volume": 8013.7252, "trades": 58, "taker_buy_volume": 65394.7, "taker_buy_quote": 5804.89559}, {"ts": 1768668420000, "open": 0.0888, "high": 0.0889, "low": 0.088, "close": 0.0882, "volume": 24087.7, "quote_volume": 2127.9882, "trades": 34, "taker_buy_volume": 5356.0, "taker_buy_quote": 473.94296}, {"ts": 1768668480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 20098.6, "quote_volume": 1774.02169, "trades": 27, "taker_buy_volume": 14431.0, "taker_buy_quote": 1273.98967}, {"ts": 1768668540000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 10122.4, "quote_volume": 895.98482, "trades": 19, "taker_buy_volume": 7394.6, "taker_buy_quote": 654.79704}, {"ts": 1768668600000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 10088.0, "quote_volume": 891.23187, "trades": 15, "taker_buy_volume": 5616.2, "taker_buy_quote": 496.24641}, {"ts": 1768668660000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 21350.7, "quote_volume": 1888.33703, "trades": 19, "taker_buy_volume": 18169.8, "taker_buy_quote": 1607.01977}, {"ts": 1768668720000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 10691.3, "quote_volume": 946.1094, "trades": 18, "taker_buy_volume": 7790.7, "taker_buy_quote": 689.75878}, {"ts": 1768668780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 152.7, "quote_volume": 13.49868, "trades": 1, "taker_buy_volume": 152.7, "taker_buy_quote": 13.49868}, {"ts": 1768668840000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 12630.3, "quote_volume": 1117.77149, "trades": 22, "taker_buy_volume": 6514.8, "taker_buy_quote": 576.8566}, {"ts": 1768668900000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3382.1, "quote_volume": 298.77164, "trades": 9, "taker_buy_volume": 2295.6, "taker_buy_quote": 202.82804}, {"ts": 1768668960000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 2207.7, "quote_volume": 195.32467, "trades": 9, "taker_buy_volume": 1958.9, "taker_buy_quote": 173.33865}, {"ts": 1768669020000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3146.4, "quote_volume": 278.30949, "trades": 7, "taker_buy_volume": 1946.6, "taker_buy_quote": 172.24717}, {"ts": 1768669080000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0888, "volume": 34704.0, "quote_volume": 3089.89451, "trades": 32, "taker_buy_volume": 25626.6, "taker_buy_quote": 2282.52137}, {"ts": 1768669140000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 6725.0, "quote_volume": 596.871, "trades": 14, "taker_buy_volume": 1030.0, "taker_buy_quote": 91.464}, {"ts": 1768669200000, "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0891, "volume": 61458.3, "quote_volume": 5477.74549, "trades": 47, "taker_buy_volume": 50077.0, "taker_buy_quote": 4464.51281}, {"ts": 1768669260000, "open": 0.0892, "high": 0.09, "low": 0.0892, "close": 0.0899, "volume": 117071.9, "quote_volume": 10502.39035, "trades": 150, "taker_buy_volume": 67331.1, "taker_buy_quote": 6039.09391}, {"ts": 1768669320000, "open": 0.0899, "high": 0.0899, "low": 0.0891, "close": 0.0891, "volume": 63444.1, "quote_volume": 5688.44444, "trades": 41, "taker_buy_volume": 4413.3, "taker_buy_quote": 395.36062}, {"ts": 1768669380000, "open": 0.0892, "high": 0.09, "low": 0.0892, "close": 0.09, "volume": 302899.1, "quote_volume": 27170.74558, "trades": 159, "taker_buy_volume": 195176.0, "taker_buy_quote": 17496.94311}, {"ts": 1768669440000, "open": 0.0897, "high": 0.0914, "low": 0.0897, "close": 0.0907, "volume": 567541.3, "quote_volume": 51442.36185, "trades": 567, "taker_buy_volume": 373508.3, "taker_buy_quote": 33854.53158}, {"ts": 1768669500000, "open": 0.0906, "high": 0.0908, "low": 0.0898, "close": 0.0902, "volume": 190250.2, "quote_volume": 17180.17455, "trades": 193, "taker_buy_volume": 71502.0, "taker_buy_quote": 6467.01593}, {"ts": 1768669560000, "open": 0.0902, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 41899.2, "quote_volume": 3758.50487, "trades": 78, "taker_buy_volume": 19471.4, "taker_buy_quote": 1747.67191}, {"ts": 1768669620000, "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 81559.3, "quote_volume": 7291.42455, "trades": 86, "taker_buy_volume": 28586.8, "taker_buy_quote": 2556.72833}, {"ts": 1768669680000, "open": 0.0895, "high": 0.09, "low": 0.0887, "close": 0.089, "volume": 136860.6, "quote_volume": 12228.40192, "trades": 130, "taker_buy_volume": 60265.1, "taker_buy_quote": 5391.71967}, {"ts": 1768669740000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 21849.6, "quote_volume": 1949.54494, "trades": 20, "taker_buy_volume": 8553.1, "taker_buy_quote": 762.66147}, {"ts": 1768669800000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 21917.0, "quote_volume": 1949.63569, "trades": 27, "taker_buy_volume": 15253.4, "taker_buy_quote": 1357.08283}, {"ts": 1768669860000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 8488.8, "quote_volume": 755.27695, "trades": 21, "taker_buy_volume": 5091.1, "taker_buy_quote": 453.11853}, {"ts": 1768669920000, "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 34166.0, "quote_volume": 3048.21832, "trades": 54, "taker_buy_volume": 23169.6, "taker_buy_quote": 2065.9905}, {"ts": 1768669980000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 18746.6, "quote_volume": 1673.73714, "trades": 30, "taker_buy_volume": 12365.8, "taker_buy_quote": 1104.17972}, {"ts": 1768670040000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 42730.0, "quote_volume": 3816.82139, "trades": 46, "taker_buy_volume": 34229.6, "taker_buy_quote": 3057.70455}, {"ts": 1768670100000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 12953.6, "quote_volume": 1157.57648, "trades": 24, "taker_buy_volume": 8330.6, "taker_buy_quote": 744.48912}, {"ts": 1768670160000, "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.089, "volume": 40283.5, "quote_volume": 3590.41607, "trades": 69, "taker_buy_volume": 19645.9, "taker_buy_quote": 1749.93506}, {"ts": 1768670220000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 15227.6, "quote_volume": 1355.69583, "trades": 26, "taker_buy_volume": 6880.2, "taker_buy_quote": 612.92282}, {"ts": 1768670280000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 20442.1, "quote_volume": 1823.52356, "trades": 32, "taker_buy_volume": 13773.9, "taker_buy_quote": 1228.75248}, {"ts": 1768670340000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 22844.3, "quote_volume": 2037.09217, "trades": 26, "taker_buy_volume": 7235.7, "taker_buy_quote": 645.32161}, {"ts": 1768670400000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 20131.0, "quote_volume": 1791.77551, "trades": 27, "taker_buy_volume": 6011.0, "taker_buy_quote": 535.32635}, {"ts": 1768670460000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 26368.2, "quote_volume": 2340.95291, "trades": 38, "taker_buy_volume": 12286.9, "taker_buy_quote": 1091.17003}, {"ts": 1768670520000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 4495.5, "quote_volume": 399.645, "trades": 9, "taker_buy_volume": 2990.5, "taker_buy_quote": 265.85545}, {"ts": 1768670580000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13634.8, "quote_volume": 1210.25949, "trades": 8, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.91492}, {"ts": 1768670640000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 10533.0, "quote_volume": 934.77091, "trades": 13, "taker_buy_volume": 4871.2, "taker_buy_quote": 432.58458}, {"ts": 1768670700000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 10241.9, "quote_volume": 908.31455, "trades": 14, "taker_buy_volume": 7599.3, "taker_buy_quote": 674.44445}, {"ts": 1768670760000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2249.1, "quote_volume": 199.42235, "trades": 7, "taker_buy_volume": 582.9, "taker_buy_quote": 51.70323}, {"ts": 1768670820000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 15662.0, "quote_volume": 1388.25356, "trades": 32, "taker_buy_volume": 10050.7, "taker_buy_quote": 890.98928}, {"ts": 1768670880000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 11250.7, "quote_volume": 998.22456, "trades": 19, "taker_buy_volume": 4547.2, "taker_buy_quote": 403.52111}, {"ts": 1768670940000, "open": 0.0885, "high": 0.0885, "low": 0.0871, "close": 0.0874, "volume": 224603.2, "quote_volume": 19701.28112, "trades": 172, "taker_buy_volume": 65219.4, "taker_buy_quote": 5725.65235}, {"ts": 1768671000000, "open": 0.0874, "high": 0.0879, "low": 0.0871, "close": 0.0879, "volume": 114292.4, "quote_volume": 10003.69099, "trades": 110, "taker_buy_volume": 48397.1, "taker_buy_quote": 4239.60656}, {"ts": 1768671060000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 11517.7, "quote_volume": 1014.97162, "trades": 18, "taker_buy_volume": 7737.8, "taker_buy_quote": 682.11501}, {"ts": 1768671120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3090.0, "quote_volume": 271.096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671180000, "open": 0.0876, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 47447.1, "quote_volume": 4156.34469, "trades": 66, "taker_buy_volume": 34775.6, "taker_buy_quote": 3047.61339}, {"ts": 1768671240000, "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 54468.1, "quote_volume": 4765.887, "trades": 45, "taker_buy_volume": 2471.9, "taker_buy_quote": 216.3463}, {"ts": 1768671300000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 7360.3, "quote_volume": 642.22562, "trades": 11, "taker_buy_volume": 4368.9, "taker_buy_quote": 381.15122}, {"ts": 1768671360000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 43287.2, "quote_volume": 3782.07748, "trades": 76, "taker_buy_volume": 29979.5, "taker_buy_quote": 2619.79737}, {"ts": 1768671420000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 12021.0, "quote_volume": 1050.62347, "trades": 22, "taker_buy_volume": 9793.5, "taker_buy_quote": 856.05972}, {"ts": 1768671480000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 17331.4, "quote_volume": 1517.41344, "trades": 33, "taker_buy_volume": 13421.5, "taker_buy_quote": 1175.0092}, {"ts": 1768671540000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 4608.9, "quote_volume": 405.10666, "trades": 13, "taker_buy_volume": 4210.4, "taker_buy_quote": 370.11836}, {"ts": 1768671600000, "open": 0.0879, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 65488.2, "quote_volume": 5753.65432, "trades": 68, "taker_buy_volume": 45705.6, "taker_buy_quote": 4017.52314}, {"ts": 1768671660000, "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0886, "volume": 21652.5, "quote_volume": 1911.6997, "trades": 46, "taker_buy_volume": 17468.3, "taker_buy_quote": 1542.05448}, {"ts": 1768671720000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 12509.4, "quote_volume": 1105.0936, "trades": 26, "taker_buy_volume": 8629.1, "taker_buy_quote": 762.35262}, {"ts": 1768671780000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 6334.7, "quote_volume": 561.18664, "trades": 18, "taker_buy_volume": 4082.5, "taker_buy_quote": 361.74028}, {"ts": 1768671840000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 26719.8, "quote_volume": 2374.64606, "trades": 47, "taker_buy_volume": 20312.0, "taker_buy_quote": 1805.43401}, {"ts": 1768671900000, "open": 0.0889, "high": 0.0892, "low": 0.0885, "close": 0.0886, "volume": 35414.0, "quote_volume": 3141.66371, "trades": 53, "taker_buy_volume": 12367.7, "taker_buy_quote": 1098.62037}, {"ts": 1768671960000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13995.6, "quote_volume": 1242.13218, "trades": 17, "taker_buy_volume": 9452.1, "taker_buy_quote": 838.88392}, {"ts": 1768672020000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 46983.6, "quote_volume": 4186.86579, "trades": 74, "taker_buy_volume": 27561.2, "taker_buy_quote": 2456.14914}, {"ts": 1768672080000, "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 5974.2, "quote_volume": 531.29086, "trades": 10, "taker_buy_volume": 2405.6, "taker_buy_quote": 214.23596}, {"ts": 1768672140000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 9661.3, "quote_volume": 858.59615, "trades": 12, "taker_buy_volume": 5812.3, "taker_buy_quote": 516.43131}, {"ts": 1768672200000, "open": 0.0888, "high": 0.0896, "low": 0.0888, "close": 0.0895, "volume": 106471.1, "quote_volume": 9509.13408, "trades": 100, "taker_buy_volume": 72215.4, "taker_buy_quote": 6448.16519}, {"ts": 1768672260000, "open": 0.0895, "high": 0.0897, "low": 0.0892, "close": 0.0892, "volume": 50368.5, "quote_volume": 4506.34129, "trades": 47, "taker_buy_volume": 23907.2, "taker_buy_quote": 2140.74222}, {"ts": 1768672320000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4902.0, "quote_volume": 435.60655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 51112.3, "quote_volume": 4533.66799, "trades": 34, "taker_buy_volume": 14181.2, "taker_buy_quote": 1257.03108}, {"ts": 1768672440000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 12717.8, "quote_volume": 1127.46539, "trades": 10, "taker_buy_volume": 4662.5, "taker_buy_quote": 413.22318}, {"ts": 1768672500000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 6768.4, "quote_volume": 600.18494, "trades": 7, "taker_buy_volume": 6077.0, "taker_buy_quote": 538.9269}, {"ts": 1768672560000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1087.4, "quote_volume": 96.55538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 5212.7, "quote_volume": 462.94102, "trades": 7, "taker_buy_volume": 2013.7, "taker_buy_quote": 178.86982}, {"ts": 1768672680000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 3370.4, "quote_volume": 299.22804, "trades": 5, "taker_buy_volume": 1198.9, "taker_buy_quote": 106.47921}, {"ts": 1768672740000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2672.8, "quote_volume": 237.18036, "trades": 5, "taker_buy_volume": 2060.0, "taker_buy_quote": 182.825}, {"ts": 1768672800000, "open": 0.0889, "high": 0.0893, "low": 0.0886, "close": 0.0892, "volume": 58861.4, "quote_volume": 5241.91121, "trades": 49, "taker_buy_volume": 51209.9, "taker_buy_quote": 4562.19678}, {"ts": 1768672860000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 7308.0, "quote_volume": 651.86485, "trades": 14, "taker_buy_volume": 2650.0, "taker_buy_quote": 236.48201}, {"ts": 1768672920000, "open": 0.0892, "high": 0.0892, "low": 0.0884, "close": 0.0885, "volume": 81696.8, "quote_volume": 7251.72552, "trades": 79, "taker_buy_volume": 10356.4, "taker_buy_quote": 917.47617}, {"ts": 1768672980000, "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 22405.5, "quote_volume": 1986.12477, "trades": 23, "taker_buy_volume": 21879.8, "taker_buy_quote": 1939.61436}, {"ts": 1768673040000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2645.2, "quote_volume": 233.99623, "trades": 6, "taker_buy_volume": 248.2, "taker_buy_quote": 21.9657}, {"ts": 1768673100000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 25233.7, "quote_volume": 2231.41224, "trades": 17, "taker_buy_volume": 2399.2, "taker_buy_quote": 212.20923}, {"ts": 1768673160000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 28103.9, "quote_volume": 2484.27147, "trades": 18, "taker_buy_volume": 15881.0, "taker_buy_quote": 1404.86942}, {"ts": 1768673220000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 4968.7, "quote_volume": 438.97617, "trades": 9, "taker_buy_volume": 4236.9, "taker_buy_quote": 374.34125}, {"ts": 1768673280000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 20068.3, "quote_volume": 1775.99925, "trades": 35, "taker_buy_volume": 15075.5, "taker_buy_quote": 1334.04479}, {"ts": 1768673340000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 4948.2, "quote_volume": 438.04386, "trades": 11, "taker_buy_volume": 1199.6, "taker_buy_quote": 106.2676}, {"ts": 1768673400000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 9159.0, "quote_volume": 810.66745, "trades": 17, "taker_buy_volume": 6520.0, "taker_buy_quote": 577.226}, {"ts": 1768673460000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 318.9, "quote_volume": 28.25454, "trades": 1, "taker_buy_volume": 318.9, "taker_buy_quote": 28.25454}, {"ts": 1768673520000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 49744.3, "quote_volume": 4420.64463, "trades": 40, "taker_buy_volume": 39501.9, "taker_buy_quote": 3510.2369}, {"ts": 1768673580000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 24207.4, "quote_volume": 2147.40801, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 6277.6, "quote_volume": 558.52692, "trades": 10, "taker_buy_volume": 4048.7, "taker_buy_quote": 360.15482}, {"ts": 1768673700000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0892, "volume": 10367.9, "quote_volume": 925.21425, "trades": 25, "taker_buy_volume": 8641.4, "taker_buy_quote": 771.15769}, {"ts": 1768673760000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0886, "volume": 32817.2, "quote_volume": 2919.933, "trades": 26, "taker_buy_volume": 1796.2, "taker_buy_quote": 160.22104}, {"ts": 1768673820000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 934.8, "quote_volume": 83.02163, "trades": 2, "taker_buy_volume": 934.8, "taker_buy_quote": 83.02163}, {"ts": 1768673880000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 10902.2, "quote_volume": 971.8897, "trades": 15, "taker_buy_volume": 9177.7, "taker_buy_quote": 818.1695}, {"ts": 1768673940000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0895, "volume": 72830.8, "quote_volume": 6531.56326, "trades": 49, "taker_buy_volume": 48935.4, "taker_buy_quote": 4389.60885}, {"ts": 1768674000000, "open": 0.0896, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 73217.6, "quote_volume": 6588.80696, "trades": 69, "taker_buy_volume": 48827.5, "taker_buy_quote": 4395.61344}, {"ts": 1768674060000, "open": 0.0898, "high": 0.0898, "low": 0.0889, "close": 0.0889, "volume": 56387.5, "quote_volume": 5021.30917, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 1305.4, "quote_volume": 116.18396, "trades": 5, "taker_buy_volume": 1241.2, "taker_buy_quote": 110.47658}, {"ts": 1768674180000, "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 38363.0, "quote_volume": 3414.8136, "trades": 16, "taker_buy_volume": 6853.8, "taker_buy_quote": 610.6948}, {"ts": 1768674240000, "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 17543.2, "quote_volume": 1557.64642, "trades": 23, "taker_buy_volume": 9813.1, "taker_buy_quote": 872.21881}, {"ts": 1768674300000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 30920.7, "quote_volume": 2746.07639, "trades": 31, "taker_buy_volume": 15714.7, "taker_buy_quote": 1396.11658}, {"ts": 1768674360000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5191.9, "quote_volume": 459.90523, "trades": 7, "taker_buy_volume": 1016.9, "taker_buy_quote": 90.09734}, {"ts": 1768674420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4572.9, "quote_volume": 405.11365, "trades": 8, "taker_buy_volume": 2229.6, "taker_buy_quote": 197.5256}, {"ts": 1768674480000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1119.6, "quote_volume": 99.29956, "trades": 2, "taker_buy_volume": 1119.6, "taker_buy_quote": 99.29956}, {"ts": 1768674540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 4960.7, "quote_volume": 439.81994, "trades": 6, "taker_buy_volume": 1989.2, "taker_buy_quote": 176.44204}, {"ts": 1768674600000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 9767.7, "quote_volume": 868.27737, "trades": 17, "taker_buy_volume": 6464.2, "taker_buy_quote": 574.78936}, {"ts": 1768674660000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 7949.5, "quote_volume": 705.87941, "trades": 6, "taker_buy_volume": 6419.5, "taker_buy_quote": 570.06541}, {"ts": 1768674720000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 12034.0, "quote_volume": 1068.37147, "trades": 9, "taker_buy_volume": 1030.0, "taker_buy_quote": 91.361}, {"ts": 1768674780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2060.0, "quote_volume": 182.722, "trades": 2, "taker_buy_volume": 2060.0, "taker_buy_quote": 182.722}, {"ts": 1768674840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1724.9, "quote_volume": 152.82614, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 19.26164}, {"ts": 1768674900000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1367.9, "quote_volume": 121.36652, "trades": 3, "taker_buy_volume": 1367.9, "taker_buy_quote": 121.36652}, {"ts": 1768674960000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 14825.7, "quote_volume": 1314.09556, "trades": 14, "taker_buy_volume": 2137.2, "taker_buy_quote": 189.68036}, {"ts": 1768675020000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4267.6, "quote_volume": 378.53612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675080000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 11368.3, "quote_volume": 1013.17668, "trades": 15, "taker_buy_volume": 10678.4, "taker_buy_quote": 951.70659}, {"ts": 1768675140000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 3822.2, "quote_volume": 339.6265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1650.0, "quote_volume": 146.293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675260000, "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 13759.1, "quote_volume": 1223.36883, "trades": 15, "taker_buy_volume": 12173.6, "taker_buy_quote": 1082.63198}, {"ts": 1768675320000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 12222.7, "quote_volume": 1085.54406, "trades": 8, "taker_buy_volume": 1683.0, "taker_buy_quote": 149.6187}, {"ts": 1768675380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3583.2, "quote_volume": 318.18816, "trades": 2, "taker_buy_volume": 3583.2, "taker_buy_quote": 318.18816}, {"ts": 1768675440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 7209.4, "quote_volume": 640.19472, "trades": 8, "taker_buy_volume": 5643.2, "taker_buy_quote": 501.11616}, {"ts": 1768675500000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 8621.4, "quote_volume": 765.35006, "trades": 8, "taker_buy_volume": 1960.5, "taker_buy_quote": 174.28845}, {"ts": 1768675560000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2304.2, "quote_volume": 204.42643, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.91492}, {"ts": 1768675620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 430.3, "quote_volume": 38.2706, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 23.2029}, {"ts": 1768675680000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 6563.3, "quote_volume": 585.24482, "trades": 5, "taker_buy_volume": 5533.3, "taker_buy_quote": 493.36882}, {"ts": 1768675740000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 11688.4, "quote_volume": 1040.47363, "trades": 18, "taker_buy_volume": 124.0, "taker_buy_quote": 11.0484}, {"ts": 1768675800000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 5494.4, "quote_volume": 487.69672, "trades": 6, "taker_buy_volume": 1030.0, "taker_buy_quote": 91.361}, {"ts": 1768675860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 563.0, "quote_volume": 49.9944, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 49.9944}, {"ts": 1768675920000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4474.2, "quote_volume": 397.10565, "trades": 6, "taker_buy_volume": 2165.0, "taker_buy_quote": 192.149}, {"ts": 1768675980000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 39991.1, "quote_volume": 3540.69014, "trades": 39, "taker_buy_volume": 4484.9, "taker_buy_quote": 397.35551}, {"ts": 1768676100000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 9117.0, "quote_volume": 809.21644, "trades": 14, "taker_buy_volume": 6371.4, "taker_buy_quote": 565.66091}, {"ts": 1768676160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 381.0, "quote_volume": 33.8709, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 33.8709}, {"ts": 1768676220000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 4017.5, "quote_volume": 356.93396, "trades": 8, "taker_buy_volume": 1499.2, "taker_buy_quote": 133.18903}, {"ts": 1768676280000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 52502.1, "quote_volume": 4658.74228, "trades": 59, "taker_buy_volume": 1030.0, "taker_buy_quote": 91.361}, {"ts": 1768676340000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 31715.6, "quote_volume": 2809.5522, "trades": 24, "taker_buy_volume": 7689.1, "taker_buy_quote": 681.26145}, {"ts": 1768676400000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1677.1, "quote_volume": 148.5741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 10482.4, "quote_volume": 928.56427, "trades": 13, "taker_buy_volume": 8283.1, "taker_buy_quote": 733.70629}, {"ts": 1768676520000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 13580.3, "quote_volume": 1204.29045, "trades": 15, "taker_buy_volume": 11042.8, "taker_buy_quote": 979.2142}, {"ts": 1768676580000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 12044.8, "quote_volume": 1071.87956, "trades": 14, "taker_buy_volume": 11014.8, "taker_buy_quote": 980.10656}, {"ts": 1768676640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3259.3, "quote_volume": 290.0777, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 91.67}, {"ts": 1768676700000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4120.0, "quote_volume": 366.886, "trades": 5, "taker_buy_volume": 2060.0, "taker_buy_quote": 183.443}, {"ts": 1768676760000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 3820.9, "quote_volume": 339.78872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 45679.1, "quote_volume": 4047.07889, "trades": 33, "taker_buy_volume": 5327.0, "taker_buy_quote": 472.26691}, {"ts": 1768676880000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 11730.5, "quote_volume": 1039.84502, "trades": 16, "taker_buy_volume": 6982.2, "taker_buy_quote": 618.86372}, {"ts": 1768676940000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7592.7, "quote_volume": 673.67493, "trades": 11, "taker_buy_volume": 5876.0, "taker_buy_quote": 521.40364}, {"ts": 1768677000000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 18259.3, "quote_volume": 1616.45537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 6104.0, "quote_volume": 539.67841, "trades": 11, "taker_buy_volume": 4670.3, "taker_buy_quote": 412.95632}, {"ts": 1768677120000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 4675.3, "quote_volume": 413.65408, "trades": 11, "taker_buy_volume": 3488.7, "taker_buy_quote": 308.63998}, {"ts": 1768677180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4097.0, "quote_volume": 362.1748, "trades": 5, "taker_buy_volume": 2991.3, "taker_buy_quote": 264.43092}, {"ts": 1768677300000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 17148.1, "quote_volume": 1517.14287, "trades": 26, "taker_buy_volume": 8306.2, "taker_buy_quote": 735.0987}, {"ts": 1768677360000, "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 83539.8, "quote_volume": 7429.53123, "trades": 61, "taker_buy_volume": 74807.4, "taker_buy_quote": 6653.77095}, {"ts": 1768677420000, "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.089, "volume": 142215.6, "quote_volume": 12709.51193, "trades": 56, "taker_buy_volume": 40236.5, "taker_buy_quote": 3595.66565}, {"ts": 1768677480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 58739.4, "quote_volume": 5227.8066, "trades": 15, "taker_buy_volume": 2060.0, "taker_buy_quote": 183.34}, {"ts": 1768677540000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 30081.3, "quote_volume": 2683.2937, "trades": 29, "taker_buy_volume": 25696.9, "taker_buy_quote": 2292.76109}, {"ts": 1768677600000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 22797.6, "quote_volume": 2028.3024, "trades": 32, "taker_buy_volume": 2284.9, "taker_buy_quote": 203.33361}, {"ts": 1768677660000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 8538.2, "quote_volume": 759.22573, "trades": 12, "taker_buy_volume": 8020.2, "taker_buy_quote": 713.22733}, {"ts": 1768677720000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3131.6, "quote_volume": 278.69532, "trades": 9, "taker_buy_volume": 2790.8, "taker_buy_quote": 248.3812}, {"ts": 1768677780000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 2837.7, "quote_volume": 252.93423, "trades": 6, "taker_buy_volume": 1549.3, "taker_buy_quote": 138.06063}, {"ts": 1768677840000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 2427.6, "quote_volume": 216.55703, "trades": 5, "taker_buy_volume": 2259.6, "taker_buy_quote": 201.58823}, {"ts": 1768677900000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 10730.7, "quote_volume": 957.40125, "trades": 11, "taker_buy_volume": 2421.5, "taker_buy_quote": 216.11761}, {"ts": 1768677960000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 9522.5, "quote_volume": 850.73507, "trades": 11, "taker_buy_volume": 8324.2, "taker_buy_quote": 743.72688}, {"ts": 1768678020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1030.0, "quote_volume": 91.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1030.0, "quote_volume": 91.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678140000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 12033.3, "quote_volume": 1074.032, "trades": 10, "taker_buy_volume": 11676.4, "taker_buy_quote": 1042.23221}, {"ts": 1768678200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4859.3, "quote_volume": 433.44956, "trades": 3, "taker_buy_volume": 3829.3, "taker_buy_quote": 341.57356}, {"ts": 1768678260000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 16078.7, "quote_volume": 1437.33155, "trades": 26, "taker_buy_volume": 6837.8, "taker_buy_quote": 611.48681}, {"ts": 1768678320000, "open": 0.0895, "high": 0.0899, "low": 0.0894, "close": 0.0897, "volume": 70009.2, "quote_volume": 6281.66421, "trades": 44, "taker_buy_volume": 25233.5, "taker_buy_quote": 2265.28053}, {"ts": 1768678380000, "open": 0.0898, "high": 0.0902, "low": 0.0897, "close": 0.0902, "volume": 31753.4, "quote_volume": 2857.36045, "trades": 43, "taker_buy_volume": 23218.0, "taker_buy_quote": 2089.41027}, {"ts": 1768678440000, "open": 0.0902, "high": 0.0913, "low": 0.09, "close": 0.091, "volume": 322806.7, "quote_volume": 29269.68509, "trades": 382, "taker_buy_volume": 186930.7, "taker_buy_quote": 16939.7399}, {"ts": 1768678500000, "open": 0.0912, "high": 0.0952, "low": 0.091, "close": 0.0949, "volume": 1261622.1, "quote_volume": 117724.17132, "trades": 1161, "taker_buy_volume": 726048.4, "taker_buy_quote": 67729.07775}, {"ts": 1768678560000, "open": 0.0948, "high": 0.102, "low": 0.0941, "close": 0.1016, "volume": 2352924.4, "quote_volume": 229687.30718, "trades": 2506, "taker_buy_volume": 1297331.3, "taker_buy_quote": 126690.42464}, {"ts": 1768678620000, "open": 0.1016, "high": 0.1041, "low": 0.1004, "close": 0.1032, "volume": 2013101.1, "quote_volume": 205423.74579, "trades": 2267, "taker_buy_volume": 1037366.1, "taker_buy_quote": 105935.40426}, {"ts": 1768678680000, "open": 0.1035, "high": 0.1061, "low": 0.1017, "close": 0.1061, "volume": 1575398.5, "quote_volume": 162466.16687, "trades": 1754, "taker_buy_volume": 835621.3, "taker_buy_quote": 86296.93123}, {"ts": 1768678740000, "open": 0.1059, "high": 0.1087, "low": 0.1016, "close": 0.1033, "volume": 2433425.1, "quote_volume": 254195.90628, "trades": 2694, "taker_buy_volume": 1245834.8, "taker_buy_quote": 130334.92574}, {"ts": 1768678800000, "open": 0.1034, "high": 0.1048, "low": 0.1029, "close": 0.1047, "volume": 431405.8, "quote_volume": 44731.2565, "trades": 648, "taker_buy_volume": 246140.0, "taker_buy_quote": 25547.48248}, {"ts": 1768678860000, "open": 0.1046, "high": 0.1078, "low": 0.1043, "close": 0.1071, "volume": 802643.6, "quote_volume": 85557.9306, "trades": 865, "taker_buy_volume": 399185.5, "taker_buy_quote": 42456.13443}, {"ts": 1768678920000, "open": 0.107, "high": 0.1115, "low": 0.1069, "close": 0.1104, "volume": 719007.9, "quote_volume": 78611.52639, "trades": 1026, "taker_buy_volume": 429668.8, "taker_buy_quote": 46972.42318}, {"ts": 1768678980000, "open": 0.1104, "high": 0.1105, "low": 0.1072, "close": 0.1092, "volume": 544207.9, "quote_volume": 59266.69116, "trades": 851, "taker_buy_volume": 269305.6, "taker_buy_quote": 29312.93983}, {"ts": 1768679040000, "open": 0.1093, "high": 0.1105, "low": 0.1083, "close": 0.1086, "volume": 395494.4, "quote_volume": 43387.97492, "trades": 774, "taker_buy_volume": 216042.6, "taker_buy_quote": 23712.19071}, {"ts": 1768679100000, "open": 0.1088, "high": 0.1152, "low": 0.1086, "close": 0.114, "volume": 1018124.4, "quote_volume": 113116.8651, "trades": 1373, "taker_buy_volume": 599932.4, "taker_buy_quote": 66676.6487}, {"ts": 1768679160000, "open": 0.1143, "high": 0.1198, "low": 0.1143, "close": 0.1163, "volume": 1452324.9, "quote_volume": 168506.53921, "trades": 1978, "taker_buy_volume": 618494.0, "taker_buy_quote": 71905.86006}, {"ts": 1768679220000, "open": 0.1165, "high": 0.1183, "low": 0.1154, "close": 0.1173, "volume": 513371.3, "quote_volume": 60139.17595, "trades": 835, "taker_buy_volume": 264318.4, "taker_buy_quote": 30974.95083}, {"ts": 1768679280000, "open": 0.1172, "high": 0.1193, "low": 0.1165, "close": 0.1188, "volume": 624219.5, "quote_volume": 73613.06581, "trades": 854, "taker_buy_volume": 332738.8, "taker_buy_quote": 39339.4466}, {"ts": 1768679340000, "open": 0.119, "high": 0.1226, "low": 0.1188, "close": 0.1226, "volume": 973422.2, "quote_volume": 117598.78143, "trades": 1033, "taker_buy_volume": 567928.4, "taker_buy_quote": 68586.08523}, {"ts": 1768679400000, "open": 0.1223, "high": 0.1275, "low": 0.122, "close": 0.1267, "volume": 1438774.9, "quote_volume": 178597.16318, "trades": 1929, "taker_buy_volume": 680197.1, "taker_buy_quote": 84691.04641}, {"ts": 1768679460000, "open": 0.1266, "high": 0.1377, "low": 0.1256, "close": 0.1351, "volume": 1998357.3, "quote_volume": 263359.89891, "trades": 2269, "taker_buy_volume": 809520.8, "taker_buy_quote": 107129.40749}, {"ts": 1768679520000, "open": 0.135, "high": 0.14, "low": 0.1335, "close": 0.1373, "volume": 2303323.8, "quote_volume": 314248.78779, "trades": 3010, "taker_buy_volume": 1109323.0, "taker_buy_quote": 151692.13624}, {"ts": 1768679580000, "open": 0.1373, "high": 0.1469, "low": 0.137, "close": 0.1455, "volume": 1723021.7, "quote_volume": 244928.46965, "trades": 2563, "taker_buy_volume": 999496.2, "taker_buy_quote": 142552.72424}, {"ts": 1768679640000, "open": 0.1458, "high": 0.1512, "low": 0.12, "close": 0.1318, "volume": 4317634.1, "quote_volume": 587951.10848, "trades": 6388, "taker_buy_volume": 1958939.9, "taker_buy_quote": 265144.76609}, {"ts": 1768679700000, "open": 0.1312, "high": 0.1452, "low": 0.1291, "close": 0.139, "volume": 2606461.7, "quote_volume": 357408.41012, "trades": 3717, "taker_buy_volume": 1399797.3, "taker_buy_quote": 191988.07971}, {"ts": 1768679760000, "open": 0.1393, "high": 0.1415, "low": 0.1273, "close": 0.1334, "volume": 1878612.5, "quote_volume": 253257.81964, "trades": 2773, "taker_buy_volume": 922743.6, "taker_buy_quote": 124648.49802}, {"ts": 1768679820000, "open": 0.1335, "high": 0.1406, "low": 0.1334, "close": 0.1366, "volume": 1105656.7, "quote_volume": 151993.961, "trades": 1932, "taker_buy_volume": 619819.9, "taker_buy_quote": 85491.23588}, {"ts": 1768679880000, "open": 0.1363, "high": 0.1435, "low": 0.132, "close": 0.1362, "volume": 1621879.0, "quote_volume": 223931.34215, "trades": 2675, "taker_buy_volume": 788079.6, "taker_buy_quote": 109092.14952}, {"ts": 1768679940000, "open": 0.1362, "high": 0.1397, "low": 0.135, "close": 0.1373, "volume": 813132.9, "quote_volume": 111645.56108, "trades": 1347, "taker_buy_volume": 423459.0, "taker_buy_quote": 58271.30193}, {"ts": 1768680000000, "open": 0.1372, "high": 0.141, "low": 0.1351, "close": 0.1377, "volume": 1347046.6, "quote_volume": 185431.94101, "trades": 1849, "taker_buy_volume": 580872.7, "taker_buy_quote": 80215.31426}, {"ts": 1768680060000, "open": 0.1377, "high": 0.1387, "low": 0.1348, "close": 0.1354, "volume": 417299.4, "quote_volume": 57052.06794, "trades": 762, "taker_buy_volume": 140504.8, "taker_buy_quote": 19280.63567}, {"ts": 1768680120000, "open": 0.1351, "high": 0.1353, "low": 0.1312, "close": 0.1312, "volume": 736303.7, "quote_volume": 97819.12762, "trades": 1194, "taker_buy_volume": 295596.8, "taker_buy_quote": 39287.84325}, {"ts": 1768680180000, "open": 0.1313, "high": 0.1329, "low": 0.1264, "close": 0.1317, "volume": 832482.7, "quote_volume": 107349.18411, "trades": 1483, "taker_buy_volume": 428505.9, "taker_buy_quote": 55281.15834}, {"ts": 1768680240000, "open": 0.1318, "high": 0.1399, "low": 0.1318, "close": 0.137, "volume": 1164889.5, "quote_volume": 157830.99535, "trades": 1869, "taker_buy_volume": 714375.1, "taker_buy_quote": 96713.1126}, {"ts": 1768680300000, "open": 0.137, "high": 0.1483, "low": 0.1365, "close": 0.1483, "volume": 1978245.0, "quote_volume": 282478.2099, "trades": 2774, "taker_buy_volume": 1205696.1, "taker_buy_quote": 172047.352}, {"ts": 1768680360000, "open": 0.1482, "high": 0.15, "low": 0.1443, "close": 0.1487, "volume": 1288819.2, "quote_volume": 190102.75372, "trades": 1985, "taker_buy_volume": 711089.5, "taker_buy_quote": 105111.92796}, {"ts": 1768680420000, "open": 0.1489, "high": 0.1505, "low": 0.1454, "close": 0.1484, "volume": 1371822.4, "quote_volume": 203677.56008, "trades": 1700, "taker_buy_volume": 591430.7, "taker_buy_quote": 87917.04714}, {"ts": 1768680480000, "open": 0.1484, "high": 0.1554, "low": 0.1483, "close": 0.1546, "volume": 1327034.8, "quote_volume": 200635.15696, "trades": 1975, "taker_buy_volume": 883598.4, "taker_buy_quote": 133688.8018}, {"ts": 1768680540000, "open": 0.1547, "high": 0.1555, "low": 0.1484, "close": 0.1501, "volume": 2127318.8, "quote_volume": 321326.97718, "trades": 2842, "taker_buy_volume": 990222.1, "taker_buy_quote": 149649.6064}, {"ts": 1768680600000, "open": 0.15, "high": 0.1524, "low": 0.1482, "close": 0.151, "volume": 685059.7, "quote_volume": 103037.20785, "trades": 1011, "taker_buy_volume": 393671.6, "taker_buy_quote": 59351.37105}, {"ts": 1768680660000, "open": 0.1506, "high": 0.1516, "low": 0.1481, "close": 0.1505, "volume": 653888.7, "quote_volume": 98121.24617, "trades": 922, "taker_buy_volume": 299731.5, "taker_buy_quote": 45061.12877}, {"ts": 1768680720000, "open": 0.1508, "high": 0.1508, "low": 0.1488, "close": 0.1498, "volume": 391019.2, "quote_volume": 58544.61459, "trades": 566, "taker_buy_volume": 163566.3, "taker_buy_quote": 24515.33028}, {"ts": 1768680780000, "open": 0.1496, "high": 0.1507, "low": 0.1357, "close": 0.145, "volume": 1415268.0, "quote_volume": 202584.79927, "trades": 1794, "taker_buy_volume": 763328.4, "taker_buy_quote": 108671.02317}, {"ts": 1768680840000, "open": 0.1451, "high": 0.151, "low": 0.1443, "close": 0.1493, "volume": 737487.4, "quote_volume": 108879.3779, "trades": 1325, "taker_buy_volume": 412427.2, "taker_buy_quote": 60994.85664}, {"ts": 1768680900000, "open": 0.1491, "high": 0.15, "low": 0.1441, "close": 0.1449, "volume": 901535.8, "quote_volume": 132800.71757, "trades": 1196, "taker_buy_volume": 377652.8, "taker_buy_quote": 55604.01355}, {"ts": 1768680960000, "open": 0.1447, "high": 0.1459, "low": 0.1387, "close": 0.1387, "volume": 1232264.0, "quote_volume": 175952.28185, "trades": 1833, "taker_buy_volume": 624842.4, "taker_buy_quote": 89292.35595}, {"ts": 1768681020000, "open": 0.139, "high": 0.155, "low": 0.1383, "close": 0.1503, "volume": 1685153.9, "quote_volume": 249012.83038, "trades": 2374, "taker_buy_volume": 1090106.0, "taker_buy_quote": 160896.51126}, {"ts": 1768681080000, "open": 0.15, "high": 0.1522, "low": 0.149, "close": 0.1508, "volume": 846586.5, "quote_volume": 127374.51982, "trades": 1311, "taker_buy_volume": 409237.7, "taker_buy_quote": 61730.78936}, {"ts": 1768681140000, "open": 0.1506, "high": 0.1512, "low": 0.1456, "close": 0.1477, "volume": 725861.6, "quote_volume": 107928.13676, "trades": 1001, "taker_buy_volume": 283465.7, "taker_buy_quote": 42047.36301}, {"ts": 1768681200000, "open": 0.1475, "high": 0.1504, "low": 0.1449, "close": 0.1487, "volume": 767098.4, "quote_volume": 112625.2899, "trades": 1204, "taker_buy_volume": 458088.7, "taker_buy_quote": 67247.17308}, {"ts": 1768681260000, "open": 0.1487, "high": 0.1488, "low": 0.1455, "close": 0.1468, "volume": 610336.9, "quote_volume": 89471.46684, "trades": 1006, "taker_buy_volume": 296806.4, "taker_buy_quote": 43529.50881}, {"ts": 1768681320000, "open": 0.1467, "high": 0.1513, "low": 0.1464, "close": 0.1494, "volume": 727289.9, "quote_volume": 108331.51796, "trades": 1067, "taker_buy_volume": 453319.5, "taker_buy_quote": 67543.06462}, {"ts": 1768681380000, "open": 0.1496, "high": 0.1506, "low": 0.1484, "close": 0.1495, "volume": 401583.6, "quote_volume": 59958.65373, "trades": 563, "taker_buy_volume": 232083.7, "taker_buy_quote": 34677.07689}, {"ts": 1768681440000, "open": 0.1495, "high": 0.1519, "low": 0.1478, "close": 0.1514, "volume": 926619.1, "quote_volume": 138940.43392, "trades": 1419, "taker_buy_volume": 495093.2, "taker_buy_quote": 74308.98684}, {"ts": 1768681500000, "open": 0.1514, "high": 0.1588, "low": 0.1511, "close": 0.1579, "volume": 1513733.3, "quote_volume": 234972.75828, "trades": 2251, "taker_buy_volume": 877708.4, "taker_buy_quote": 136227.91556}, {"ts": 1768681560000, "open": 0.1575, "high": 0.159, "low": 0.15, "close": 0.1564, "volume": 1879529.0, "quote_volume": 291384.65466, "trades": 2343, "taker_buy_volume": 991056.7, "taker_buy_quote": 153901.08833}, {"ts": 1768681620000, "open": 0.1564, "high": 0.1572, "low": 0.1528, "close": 0.1535, "volume": 1080607.6, "quote_volume": 167808.15297, "trades": 1456, "taker_buy_volume": 356258.1, "taker_buy_quote": 55427.10438}, {"ts": 1768681680000, "open": 0.153, "high": 0.1541, "low": 0.1514, "close": 0.1533, "volume": 488768.1, "quote_volume": 74785.60813, "trades": 825, "taker_buy_volume": 287296.0, "taker_buy_quote": 43981.02404}, {"ts": 1768681740000, "open": 0.1533, "high": 0.1563, "low": 0.153, "close": 0.1548, "volume": 618069.2, "quote_volume": 95528.38219, "trades": 1005, "taker_buy_volume": 337798.7, "taker_buy_quote": 52246.09099}, {"ts": 1768681800000, "open": 0.1548, "high": 0.1554, "low": 0.1503, "close": 0.151, "volume": 1019415.4, "quote_volume": 155589.5508, "trades": 1520, "taker_buy_volume": 448068.1, "taker_buy_quote": 68447.15314}, {"ts": 1768681860000, "open": 0.1506, "high": 0.1522, "low": 0.1475, "close": 0.1505, "volume": 1234488.2, "quote_volume": 185148.25128, "trades": 1956, "taker_buy_volume": 673384.5, "taker_buy_quote": 101118.58097}, {"ts": 1768681920000, "open": 0.1508, "high": 0.1508, "low": 0.1473, "close": 0.1476, "volume": 412655.3, "quote_volume": 61195.53403, "trades": 672, "taker_buy_volume": 230897.6, "taker_buy_quote": 34237.32804}, {"ts": 1768681980000, "open": 0.1478, "high": 0.1525, "low": 0.1433, "close": 0.1506, "volume": 1407895.8, "quote_volume": 208598.38443, "trades": 1955, "taker_buy_volume": 884001.3, "taker_buy_quote": 130979.28316}, {"ts": 1768682040000, "open": 0.1504, "high": 0.1522, "low": 0.1504, "close": 0.1511, "volume": 336028.6, "quote_volume": 50841.52141, "trades": 587, "taker_buy_volume": 197016.5, "taker_buy_quote": 29827.91557}, {"ts": 1768682100000, "open": 0.1512, "high": 0.1522, "low": 0.1494, "close": 0.1516, "volume": 493464.8, "quote_volume": 74524.34424, "trades": 603, "taker_buy_volume": 240689.3, "taker_buy_quote": 36393.32284}, {"ts": 1768682160000, "open": 0.1516, "high": 0.1523, "low": 0.1492, "close": 0.1499, "volume": 327141.2, "quote_volume": 49299.06002, "trades": 452, "taker_buy_volume": 101885.6, "taker_buy_quote": 15362.67911}, {"ts": 1768682220000, "open": 0.15, "high": 0.1517, "low": 0.1488, "close": 0.1514, "volume": 425860.5, "quote_volume": 63805.73436, "trades": 466, "taker_buy_volume": 224663.1, "taker_buy_quote": 33751.60705}, {"ts": 1768682280000, "open": 0.1515, "high": 0.1526, "low": 0.1492, "close": 0.1503, "volume": 428333.8, "quote_volume": 64821.636, "trades": 609, "taker_buy_volume": 232587.7, "taker_buy_quote": 35254.80802}, {"ts": 1768682340000, "open": 0.1501, "high": 0.1513, "low": 0.1499, "close": 0.1507, "volume": 128528.7, "quote_volume": 19368.99357, "trades": 199, "taker_buy_volume": 65478.7, "taker_buy_quote": 9868.19916}, {"ts": 1768682400000, "open": 0.1507, "high": 0.1511, "low": 0.1486, "close": 0.1501, "volume": 184175.8, "quote_volume": 27589.45541, "trades": 379, "taker_buy_volume": 80950.3, "taker_buy_quote": 12129.47708}, {"ts": 1768682460000, "open": 0.15, "high": 0.1514, "low": 0.1495, "close": 0.1508, "volume": 147560.6, "quote_volume": 22223.27134, "trades": 251, "taker_buy_volume": 89526.4, "taker_buy_quote": 13485.12615}, {"ts": 1768682520000, "open": 0.1507, "high": 0.1508, "low": 0.1488, "close": 0.1494, "volume": 323424.3, "quote_volume": 48326.51844, "trades": 454, "taker_buy_volume": 154877.5, "taker_buy_quote": 23143.80826}, {"ts": 1768682580000, "open": 0.1494, "high": 0.1495, "low": 0.1487, "close": 0.1491, "volume": 380765.8, "quote_volume": 56727.05781, "trades": 320, "taker_buy_volume": 92320.0, "taker_buy_quote": 13767.8162}, {"ts": 1768682640000, "open": 0.1491, "high": 0.151, "low": 0.1464, "close": 0.1502, "volume": 416476.0, "quote_volume": 61960.93674, "trades": 732, "taker_buy_volume": 241019.2, "taker_buy_quote": 35880.59264}, {"ts": 1768682700000, "open": 0.1503, "high": 0.1505, "low": 0.146, "close": 0.1461, "volume": 454304.1, "quote_volume": 67202.96684, "trades": 759, "taker_buy_volume": 164272.9, "taker_buy_quote": 24358.93404}, {"ts": 1768682760000, "open": 0.1459, "high": 0.1491, "low": 0.145, "close": 0.147, "volume": 613427.5, "quote_volume": 90192.25035, "trades": 482, "taker_buy_volume": 138729.2, "taker_buy_quote": 20410.2053}, {"ts": 1768682820000, "open": 0.147, "high": 0.1471, "low": 0.1393, "close": 0.1428, "volume": 958829.1, "quote_volume": 137282.68605, "trades": 1807, "taker_buy_volume": 533711.6, "taker_buy_quote": 76452.30998}, {"ts": 1768682880000, "open": 0.1429, "high": 0.1442, "low": 0.1359, "close": 0.1377, "volume": 1046620.9, "quote_volume": 146303.97653, "trades": 1691, "taker_buy_volume": 483317.8, "taker_buy_quote": 67686.82017}, {"ts": 1768682940000, "open": 0.1377, "high": 0.1407, "low": 0.1369, "close": 0.14, "volume": 415477.4, "quote_volume": 57640.19594, "trades": 1013, "taker_buy_volume": 268572.0, "taker_buy_quote": 37274.15681}, {"ts": 1768683000000, "open": 0.1402, "high": 0.1403, "low": 0.1384, "close": 0.139, "volume": 142067.9, "quote_volume": 19828.87407, "trades": 343, "taker_buy_volume": 70790.1, "taker_buy_quote": 9888.81318}, {"ts": 1768683060000, "open": 0.139, "high": 0.1392, "low": 0.1371, "close": 0.1377, "volume": 152900.3, "quote_volume": 21069.34684, "trades": 313, "taker_buy_volume": 52743.7, "taker_buy_quote": 7272.04938}, {"ts": 1768683120000, "open": 0.1376, "high": 0.1437, "low": 0.1368, "close": 0.1404, "volume": 685889.8, "quote_volume": 96032.29001, "trades": 1174, "taker_buy_volume": 450100.4, "taker_buy_quote": 62893.17857}, {"ts": 1768683180000, "open": 0.1404, "high": 0.1438, "low": 0.1396, "close": 0.1404, "volume": 251218.4, "quote_volume": 35620.16348, "trades": 613, "taker_buy_volume": 124923.2, "taker_buy_quote": 17718.95288}, {"ts": 1768683240000, "open": 0.1402, "high": 0.1414, "low": 0.1388, "close": 0.1388, "volume": 190067.8, "quote_volume": 26631.63942, "trades": 434, "taker_buy_volume": 95080.4, "taker_buy_quote": 13333.04166}, {"ts": 1768683300000, "open": 0.1389, "high": 0.1396, "low": 0.1354, "close": 0.1363, "volume": 382338.8, "quote_volume": 52666.54576, "trades": 796, "taker_buy_volume": 160914.4, "taker_buy_quote": 22216.19344}, {"ts": 1768683360000, "open": 0.1361, "high": 0.1426, "low": 0.1352, "close": 0.1409, "volume": 623588.7, "quote_volume": 87195.7704, "trades": 1336, "taker_buy_volume": 387155.9, "taker_buy_quote": 54079.60868}, {"ts": 1768683420000, "open": 0.1408, "high": 0.1408, "low": 0.139, "close": 0.1405, "volume": 142528.8, "quote_volume": 19934.51806, "trades": 339, "taker_buy_volume": 68855.1, "taker_buy_quote": 9632.80959}, {"ts": 1768683480000, "open": 0.1403, "high": 0.1411, "low": 0.1398, "close": 0.1401, "volume": 43504.8, "quote_volume": 6107.35575, "trades": 93, "taker_buy_volume": 24919.1, "taker_buy_quote": 3498.37257}, {"ts": 1768683540000, "open": 0.1401, "high": 0.1447, "low": 0.1399, "close": 0.1405, "volume": 596335.2, "quote_volume": 84644.05337, "trades": 1249, "taker_buy_volume": 252877.5, "taker_buy_quote": 35960.26074}, {"ts": 1768683600000, "open": 0.1405, "high": 0.1431, "low": 0.1401, "close": 0.1431, "volume": 405124.8, "quote_volume": 57331.06755, "trades": 577, "taker_buy_volume": 138274.9, "taker_buy_quote": 19630.14839}, {"ts": 1768683660000, "open": 0.1427, "high": 0.1526, "low": 0.1426, "close": 0.1517, "volume": 919699.7, "quote_volume": 135879.45741, "trades": 1596, "taker_buy_volume": 615786.7, "taker_buy_quote": 90927.37096}, {"ts": 1768683720000, "open": 0.1515, "high": 0.1536, "low": 0.1498, "close": 0.1508, "volume": 842060.1, "quote_volume": 127498.55269, "trades": 1390, "taker_buy_volume": 370015.6, "taker_buy_quote": 56138.18787}, {"ts": 1768683780000, "open": 0.1511, "high": 0.1582, "low": 0.1507, "close": 0.1556, "volume": 1112971.5, "quote_volume": 171438.81422, "trades": 1819, "taker_buy_volume": 742784.1, "taker_buy_quote": 114434.93154}, {"ts": 1768683840000, "open": 0.1557, "high": 0.1564, "low": 0.1524, "close": 0.1543, "volume": 759552.3, "quote_volume": 117189.86865, "trades": 1095, "taker_buy_volume": 323075.2, "taker_buy_quote": 49847.70952}, {"ts": 1768683900000, "open": 0.1542, "high": 0.1546, "low": 0.1525, "close": 0.1536, "volume": 563560.5, "quote_volume": 86609.87, "trades": 632, "taker_buy_volume": 248658.5, "taker_buy_quote": 38293.52034}, {"ts": 1768683960000, "open": 0.1533, "high": 0.1536, "low": 0.1521, "close": 0.1531, "volume": 315909.0, "quote_volume": 48326.44405, "trades": 561, "taker_buy_volume": 129268.6, "taker_buy_quote": 19783.63795}, {"ts": 1768684020000, "open": 0.1532, "high": 0.1535, "low": 0.1492, "close": 0.1504, "volume": 550449.9, "quote_volume": 83282.12748, "trades": 803, "taker_buy_volume": 198542.5, "taker_buy_quote": 29996.20671}, {"ts": 1768684080000, "open": 0.1506, "high": 0.1516, "low": 0.1472, "close": 0.1513, "volume": 469688.1, "quote_volume": 70008.37599, "trades": 1139, "taker_buy_volume": 241962.4, "taker_buy_quote": 36085.37762}, {"ts": 1768684140000, "open": 0.1512, "high": 0.1538, "low": 0.1511, "close": 0.1535, "volume": 401564.1, "quote_volume": 61312.04687, "trades": 986, "taker_buy_volume": 222266.3, "taker_buy_quote": 33931.54752}, {"ts": 1768684200000, "open": 0.1534, "high": 0.1555, "low": 0.1501, "close": 0.1522, "volume": 771027.5, "quote_volume": 118523.75684, "trades": 1695, "taker_buy_volume": 464740.6, "taker_buy_quote": 71448.9775}, {"ts": 1768684260000, "open": 0.1521, "high": 0.1543, "low": 0.1502, "close": 0.1516, "volume": 627921.7, "quote_volume": 95357.37384, "trades": 995, "taker_buy_volume": 274544.1, "taker_buy_quote": 41753.29532}, {"ts": 1768684320000, "open": 0.1516, "high": 0.1522, "low": 0.1499, "close": 0.1509, "volume": 225732.2, "quote_volume": 34041.15848, "trades": 335, "taker_buy_volume": 63893.0, "taker_buy_quote": 9650.14898}, {"ts": 1768684380000, "open": 0.1509, "high": 0.1512, "low": 0.149, "close": 0.1492, "volume": 330344.0, "quote_volume": 49598.82332, "trades": 497, "taker_buy_volume": 230639.0, "taker_buy_quote": 34628.14885}, {"ts": 1768684440000, "open": 0.1494, "high": 0.1509, "low": 0.149, "close": 0.1509, "volume": 155062.0, "quote_volume": 23221.67344, "trades": 253, "taker_buy_volume": 122803.1, "taker_buy_quote": 18397.78795}, {"ts": 1768684500000, "open": 0.1509, "high": 0.153, "low": 0.1509, "close": 0.1526, "volume": 177414.3, "quote_volume": 27033.32565, "trades": 371, "taker_buy_volume": 117468.9, "taker_buy_quote": 17906.61433}, {"ts": 1768684560000, "open": 0.1524, "high": 0.1527, "low": 0.1513, "close": 0.1518, "volume": 138097.5, "quote_volume": 20977.25864, "trades": 188, "taker_buy_volume": 36583.4, "taker_buy_quote": 5567.30767}, {"ts": 1768684620000, "open": 0.1517, "high": 0.1523, "low": 0.1486, "close": 0.1506, "volume": 338256.0, "quote_volume": 50653.86151, "trades": 858, "taker_buy_volume": 158270.2, "taker_buy_quote": 23689.93569}, {"ts": 1768684680000, "open": 0.1508, "high": 0.151, "low": 0.1492, "close": 0.1502, "volume": 83932.7, "quote_volume": 12610.83771, "trades": 207, "taker_buy_volume": 45243.3, "taker_buy_quote": 6796.98899}, {"ts": 1768684740000, "open": 0.1503, "high": 0.1515, "low": 0.1496, "close": 0.1512, "volume": 203845.4, "quote_volume": 30735.11081, "trades": 443, "taker_buy_volume": 127231.5, "taker_buy_quote": 19203.70701}, {"ts": 1768684800000, "open": 0.1513, "high": 0.153, "low": 0.149, "close": 0.152, "volume": 338298.5, "quote_volume": 51106.02347, "trades": 590, "taker_buy_volume": 183561.7, "taker_buy_quote": 27784.98698}, {"ts": 1768684860000, "open": 0.1521, "high": 0.1528, "low": 0.1511, "close": 0.1522, "volume": 249804.6, "quote_volume": 37969.94305, "trades": 292, "taker_buy_volume": 210798.6, "taker_buy_quote": 32048.08661}, {"ts": 1768684920000, "open": 0.1523, "high": 0.1527, "low": 0.151, "close": 0.151, "volume": 210461.7, "quote_volume": 31961.68021, "trades": 405, "taker_buy_volume": 76953.9, "taker_buy_quote": 11715.75463}, {"ts": 1768684980000, "open": 0.1511, "high": 0.1517, "low": 0.1488, "close": 0.1504, "volume": 385253.0, "quote_volume": 57797.63967, "trades": 637, "taker_buy_volume": 126342.2, "taker_buy_quote": 18959.36168}, {"ts": 1768685040000, "open": 0.1503, "high": 0.1515, "low": 0.1492, "close": 0.1515, "volume": 216209.4, "quote_volume": 32491.89483, "trades": 431, "taker_buy_volume": 127757.4, "taker_buy_quote": 19216.24669}, {"ts": 1768685100000, "open": 0.1515, "high": 0.152, "low": 0.1501, "close": 0.1504, "volume": 197191.6, "quote_volume": 29807.93458, "trades": 394, "taker_buy_volume": 127786.5, "taker_buy_quote": 19328.27257}, {"ts": 1768685160000, "open": 0.1502, "high": 0.1504, "low": 0.1453, "close": 0.1469, "volume": 414285.0, "quote_volume": 61364.39383, "trades": 952, "taker_buy_volume": 176416.3, "taker_buy_quote": 26163.41877}, {"ts": 1768685220000, "open": 0.1467, "high": 0.1483, "low": 0.1428, "close": 0.1478, "volume": 561908.5, "quote_volume": 81986.87589, "trades": 1333, "taker_buy_volume": 313194.9, "taker_buy_quote": 45708.89841}, {"ts": 1768685280000, "open": 0.1481, "high": 0.1489, "low": 0.1476, "close": 0.1487, "volume": 132475.0, "quote_volume": 19660.9979, "trades": 267, "taker_buy_volume": 76524.3, "taker_buy_quote": 11370.426}, {"ts": 1768685340000, "open": 0.1487, "high": 0.1491, "low": 0.1485, "close": 0.1491, "volume": 49287.6, "quote_volume": 7338.11795, "trades": 91, "taker_buy_volume": 37683.8, "taker_buy_quote": 5611.38352}, {"ts": 1768685400000, "open": 0.149, "high": 0.15, "low": 0.1482, "close": 0.1499, "volume": 128505.9, "quote_volume": 19185.87207, "trades": 329, "taker_buy_volume": 76712.4, "taker_buy_quote": 11465.06971}, {"ts": 1768685460000, "open": 0.15, "high": 0.1511, "low": 0.1489, "close": 0.1508, "volume": 387708.9, "quote_volume": 58166.94966, "trades": 622, "taker_buy_volume": 267394.3, "taker_buy_quote": 40112.2804}, {"ts": 1768685520000, "open": 0.1509, "high": 0.152, "low": 0.1491, "close": 0.1496, "volume": 521418.5, "quote_volume": 78614.48499, "trades": 1144, "taker_buy_volume": 290163.7, "taker_buy_quote": 43795.31438}, {"ts": 1768685580000, "open": 0.1493, "high": 0.1512, "low": 0.1471, "close": 0.1479, "volume": 546059.1, "quote_volume": 81246.60935, "trades": 1214, "taker_buy_volume": 202308.3, "taker_buy_quote": 30142.24133}, {"ts": 1768685640000, "open": 0.148, "high": 0.1485, "low": 0.1461, "close": 0.1477, "volume": 284823.4, "quote_volume": 41933.30013, "trades": 436, "taker_buy_volume": 97264.7, "taker_buy_quote": 14358.15874}, {"ts": 1768685700000, "open": 0.1478, "high": 0.1512, "low": 0.1458, "close": 0.1479, "volume": 407465.2, "quote_volume": 60247.74636, "trades": 673, "taker_buy_volume": 229002.2, "taker_buy_quote": 34001.80883}, {"ts": 1768685760000, "open": 0.148, "high": 0.1485, "low": 0.1476, "close": 0.1482, "volume": 46652.5, "quote_volume": 6911.41763, "trades": 96, "taker_buy_volume": 23936.1, "taker_buy_quote": 3546.69377}, {"ts": 1768685820000, "open": 0.1482, "high": 0.1498, "low": 0.1479, "close": 0.1491, "volume": 147350.5, "quote_volume": 21905.28329, "trades": 251, "taker_buy_volume": 108780.6, "taker_buy_quote": 16165.01158}, {"ts": 1768685880000, "open": 0.1491, "high": 0.1497, "low": 0.1489, "close": 0.1493, "volume": 42823.8, "quote_volume": 6393.04467, "trades": 129, "taker_buy_volume": 23978.0, "taker_buy_quote": 3580.34817}, {"ts": 1768685940000, "open": 0.1493, "high": 0.1493, "low": 0.1477, "close": 0.1485, "volume": 112964.7, "quote_volume": 16756.13293, "trades": 263, "taker_buy_volume": 37992.0, "taker_buy_quote": 5633.93998}, {"ts": 1768686000000, "open": 0.1485, "high": 0.149, "low": 0.1474, "close": 0.1483, "volume": 215037.9, "quote_volume": 31827.75138, "trades": 211, "taker_buy_volume": 29678.7, "taker_buy_quote": 4410.37474}, {"ts": 1768686060000, "open": 0.1483, "high": 0.1485, "low": 0.1391, "close": 0.1415, "volume": 942492.6, "quote_volume": 135181.36756, "trades": 1452, "taker_buy_volume": 384410.6, "taker_buy_quote": 55119.65951}, {"ts": 1768686120000, "open": 0.1415, "high": 0.1442, "low": 0.1413, "close": 0.1428, "volume": 429875.9, "quote_volume": 61315.26535, "trades": 766, "taker_buy_volume": 169007.4, "taker_buy_quote": 24156.1637}, {"ts": 1768686180000, "open": 0.1426, "high": 0.1431, "low": 0.1411, "close": 0.1426, "volume": 261886.9, "quote_volume": 37252.81604, "trades": 520, "taker_buy_volume": 124263.1, "taker_buy_quote": 17704.26537}, {"ts": 1768686240000, "open": 0.1426, "high": 0.1428, "low": 0.1408, "close": 0.1418, "volume": 261760.5, "quote_volume": 37093.45792, "trades": 506, "taker_buy_volume": 76632.5, "taker_buy_quote": 10887.748}, {"ts": 1768686300000, "open": 0.1418, "high": 0.1422, "low": 0.1366, "close": 0.1368, "volume": 583276.1, "quote_volume": 81291.27364, "trades": 1097, "taker_buy_volume": 196639.2, "taker_buy_quote": 27346.67327}, {"ts": 1768686360000, "open": 0.137, "high": 0.1372, "low": 0.1347, "close": 0.1351, "volume": 358566.7, "quote_volume": 48729.83721, "trades": 820, "taker_buy_volume": 177466.1, "taker_buy_quote": 24173.18852}, {"ts": 1768686420000, "open": 0.1351, "high": 0.1367, "low": 0.1321, "close": 0.1367, "volume": 623123.8, "quote_volume": 83566.20451, "trades": 1288, "taker_buy_volume": 300536.7, "taker_buy_quote": 40468.94535}, {"ts": 1768686480000, "open": 0.1366, "high": 0.1435, "low": 0.1365, "close": 0.1425, "volume": 412016.2, "quote_volume": 57905.20438, "trades": 1109, "taker_buy_volume": 252544.3, "taker_buy_quote": 35458.36795}, {"ts": 1768686540000, "open": 0.1425, "high": 0.1425, "low": 0.1367, "close": 0.1379, "volume": 384450.0, "quote_volume": 53591.53779, "trades": 942, "taker_buy_volume": 147468.2, "taker_buy_quote": 20540.61907}, {"ts": 1768686600000, "open": 0.1377, "high": 0.1392, "low": 0.1356, "close": 0.1366, "volume": 383319.1, "quote_volume": 52649.83809, "trades": 995, "taker_buy_volume": 126507.9, "taker_buy_quote": 17410.62176}, {"ts": 1768686660000, "open": 0.1365, "high": 0.1377, "low": 0.1357, "close": 0.1372, "volume": 174465.5, "quote_volume": 23854.97825, "trades": 293, "taker_buy_volume": 95729.9, "taker_buy_quote": 13134.11823}, {"ts": 1768686720000, "open": 0.1371, "high": 0.1381, "low": 0.1369, "close": 0.1374, "volume": 235013.4, "quote_volume": 32319.85542, "trades": 262, "taker_buy_volume": 40447.8, "taker_buy_quote": 5563.23567}, {"ts": 1768686780000, "open": 0.1372, "high": 0.138, "low": 0.1343, "close": 0.1347, "volume": 378953.7, "quote_volume": 51584.46041, "trades": 719, "taker_buy_volume": 190313.9, "taker_buy_quote": 25975.18223}, {"ts": 1768686840000, "open": 0.1347, "high": 0.1374, "low": 0.1342, "close": 0.1367, "volume": 138262.0, "quote_volume": 18788.10444, "trades": 351, "taker_buy_volume": 79874.6, "taker_buy_quote": 10849.62392}, {"ts": 1768686900000, "open": 0.1368, "high": 0.1369, "low": 0.1331, "close": 0.1334, "volume": 228986.5, "quote_volume": 30803.91729, "trades": 376, "taker_buy_volume": 96512.8, "taker_buy_quote": 12976.505}, {"ts": 1768686960000, "open": 0.1335, "high": 0.1337, "low": 0.128, "close": 0.1293, "volume": 714933.6, "quote_volume": 93505.88102, "trades": 1249, "taker_buy_volume": 292448.9, "taker_buy_quote": 38393.62927}, {"ts": 1768687020000, "open": 0.1294, "high": 0.1318, "low": 0.1269, "close": 0.1304, "volume": 1027427.4, "quote_volume": 132478.98552, "trades": 1785, "taker_buy_volume": 590110.2, "taker_buy_quote": 76148.13194}, {"ts": 1768687080000, "open": 0.1303, "high": 0.1319, "low": 0.1284, "close": 0.129, "volume": 659108.2, "quote_volume": 85841.61624, "trades": 1148, "taker_buy_volume": 317175.0, "taker_buy_quote": 41369.99622}, {"ts": 1768687140000, "open": 0.129, "high": 0.1295, "low": 0.127, "close": 0.1271, "volume": 257597.1, "quote_volume": 33037.4436, "trades": 522, "taker_buy_volume": 157274.5, "taker_buy_quote": 20196.44518}, {"ts": 1768687200000, "open": 0.1273, "high": 0.1293, "low": 0.1271, "close": 0.1287, "volume": 517001.0, "quote_volume": 66296.28576, "trades": 883, "taker_buy_volume": 346440.7, "taker_buy_quote": 44398.08015}, {"ts": 1768687260000, "open": 0.1289, "high": 0.1298, "low": 0.1269, "close": 0.1296, "volume": 466360.2, "quote_volume": 59874.40746, "trades": 905, "taker_buy_volume": 265429.9, "taker_buy_quote": 34150.57821}, {"ts": 1768687320000, "open": 0.1296, "high": 0.1305, "low": 0.1272, "close": 0.1282, "volume": 231343.4, "quote_volume": 29706.77, "trades": 479, "taker_buy_volume": 93193.4, "taker_buy_quote": 11969.56728}, {"ts": 1768687380000, "open": 0.1281, "high": 0.1308, "low": 0.1272, "close": 0.1298, "volume": 274201.4, "quote_volume": 35483.85198, "trades": 553, "taker_buy_volume": 155425.9, "taker_buy_quote": 20135.68906}, {"ts": 1768687440000, "open": 0.1299, "high": 0.1357, "low": 0.1297, "close": 0.1338, "volume": 793542.0, "quote_volume": 105566.83254, "trades": 1193, "taker_buy_volume": 408948.2, "taker_buy_quote": 54405.54521}, {"ts": 1768687500000, "open": 0.1338, "high": 0.1367, "low": 0.1312, "close": 0.1317, "volume": 460679.0, "quote_volume": 61764.75144, "trades": 949, "taker_buy_volume": 203744.2, "taker_buy_quote": 27397.79205}, {"ts": 1768687560000, "open": 0.1316, "high": 0.1329, "low": 0.1278, "close": 0.129, "volume": 574504.8, "quote_volume": 74675.23427, "trades": 1214, "taker_buy_volume": 278064.0, "taker_buy_quote": 36252.48753}, {"ts": 1768687620000, "open": 0.1289, "high": 0.1289, "low": 0.1272, "close": 0.1285, "volume": 306000.1, "quote_volume": 39178.38066, "trades": 505, "taker_buy_volume": 97283.7, "taker_buy_quote": 12480.05175}, {"ts": 1768687680000, "open": 0.1284, "high": 0.1284, "low": 0.1235, "close": 0.1258, "volume": 865129.0, "quote_volume": 108610.34094, "trades": 1535, "taker_buy_volume": 479846.7, "taker_buy_quote": 60241.14945}, {"ts": 1768687740000, "open": 0.1259, "high": 0.1263, "low": 0.1243, "close": 0.1244, "volume": 286091.8, "quote_volume": 35834.38666, "trades": 593, "taker_buy_volume": 156333.1, "taker_buy_quote": 19586.53166}, {"ts": 1768687800000, "open": 0.1245, "high": 0.126, "low": 0.1237, "close": 0.1253, "volume": 278658.0, "quote_volume": 34702.12618, "trades": 537, "taker_buy_volume": 107194.7, "taker_buy_quote": 13376.25418}, {"ts": 1768687860000, "open": 0.1253, "high": 0.1254, "low": 0.1232, "close": 0.1233, "volume": 193491.5, "quote_volume": 23965.24538, "trades": 381, "taker_buy_volume": 43883.8, "taker_buy_quote": 5442.5558}, {"ts": 1768687920000, "open": 0.1233, "high": 0.1234, "low": 0.1205, "close": 0.1229, "volume": 721217.1, "quote_volume": 87994.15999, "trades": 1121, "taker_buy_volume": 351749.8, "taker_buy_quote": 42941.20521}, {"ts": 1768687980000, "open": 0.123, "high": 0.1251, "low": 0.1225, "close": 0.1231, "volume": 322662.5, "quote_volume": 39965.45749, "trades": 612, "taker_buy_volume": 199271.4, "taker_buy_quote": 24668.0601}, {"ts": 1768688040000, "open": 0.123, "high": 0.1233, "low": 0.122, "close": 0.1226, "volume": 154205.8, "quote_volume": 18899.70562, "trades": 281, "taker_buy_volume": 43282.5, "taker_buy_quote": 5318.38665}, {"ts": 1768688100000, "open": 0.1226, "high": 0.1263, "low": 0.1222, "close": 0.1257, "volume": 292465.2, "quote_volume": 36354.31557, "trades": 510, "taker_buy_volume": 243359.5, "taker_buy_quote": 30239.2208}, {"ts": 1768688160000, "open": 0.1259, "high": 0.1276, "low": 0.1256, "close": 0.1266, "volume": 413786.3, "quote_volume": 52421.63716, "trades": 637, "taker_buy_volume": 268451.0, "taker_buy_quote": 34034.09411}, {"ts": 1768688220000, "open": 0.1266, "high": 0.1286, "low": 0.1262, "close": 0.1269, "volume": 459796.5, "quote_volume": 58479.87597, "trades": 781, "taker_buy_volume": 155552.2, "taker_buy_quote": 19828.46578}, {"ts": 1768688280000, "open": 0.127, "high": 0.128, "low": 0.1264, "close": 0.1264, "volume": 291663.0, "quote_volume": 37062.28594, "trades": 492, "taker_buy_volume": 87587.5, "taker_buy_quote": 11150.42777}, {"ts": 1768688340000, "open": 0.1266, "high": 0.128, "low": 0.1266, "close": 0.1272, "volume": 147592.8, "quote_volume": 18825.36372, "trades": 267, "taker_buy_volume": 113447.0, "taker_buy_quote": 14480.79681}, {"ts": 1768688400000, "open": 0.1274, "high": 0.1299, "low": 0.1264, "close": 0.1279, "volume": 552062.4, "quote_volume": 70593.97644, "trades": 666, "taker_buy_volume": 342374.9, "taker_buy_quote": 43852.79881}, {"ts": 1768688460000, "open": 0.128, "high": 0.1311, "low": 0.1277, "close": 0.1305, "volume": 256652.4, "quote_volume": 33222.76565, "trades": 471, "taker_buy_volume": 93719.9, "taker_buy_quote": 12131.20949}, {"ts": 1768688520000, "open": 0.1303, "high": 0.1312, "low": 0.1292, "close": 0.1303, "volume": 253916.5, "quote_volume": 33054.85019, "trades": 532, "taker_buy_volume": 114983.1, "taker_buy_quote": 15005.12245}, {"ts": 1768688580000, "open": 0.1303, "high": 0.1319, "low": 0.1266, "close": 0.1272, "volume": 341820.2, "quote_volume": 43958.82812, "trades": 642, "taker_buy_volume": 127894.8, "taker_buy_quote": 16555.18397}, {"ts": 1768688640000, "open": 0.1272, "high": 0.1272, "low": 0.1266, "close": 0.1268, "volume": 36603.8, "quote_volume": 4651.59043, "trades": 106, "taker_buy_volume": 27734.2, "taker_buy_quote": 3526.07111}, {"ts": 1768688700000, "open": 0.1267, "high": 0.127, "low": 0.1264, "close": 0.1267, "volume": 58890.1, "quote_volume": 7458.18195, "trades": 107, "taker_buy_volume": 17491.3, "taker_buy_quote": 2217.82868}, {"ts": 1768688760000, "open": 0.1267, "high": 0.1291, "low": 0.1264, "close": 0.1286, "volume": 112090.7, "quote_volume": 14312.67264, "trades": 295, "taker_buy_volume": 74234.2, "taker_buy_quote": 9467.46903}, {"ts": 1768688820000, "open": 0.1283, "high": 0.1283, "low": 0.1271, "close": 0.1277, "volume": 31719.3, "quote_volume": 4050.05643, "trades": 139, "taker_buy_volume": 20277.1, "taker_buy_quote": 2588.73343}, {"ts": 1768688880000, "open": 0.1277, "high": 0.129, "low": 0.1275, "close": 0.1286, "volume": 81158.5, "quote_volume": 10421.91315, "trades": 276, "taker_buy_volume": 34652.9, "taker_buy_quote": 4453.83682}, {"ts": 1768688940000, "open": 0.1287, "high": 0.1289, "low": 0.1278, "close": 0.1282, "volume": 50338.8, "quote_volume": 6463.50126, "trades": 176, "taker_buy_volume": 23378.5, "taker_buy_quote": 3002.0729}, {"ts": 1768689000000, "open": 0.1281, "high": 0.1286, "low": 0.1266, "close": 0.1269, "volume": 70707.9, "quote_volume": 9022.26012, "trades": 205, "taker_buy_volume": 36904.1, "taker_buy_quote": 4713.94545}, {"ts": 1768689060000, "open": 0.1269, "high": 0.1274, "low": 0.1263, "close": 0.1274, "volume": 81137.6, "quote_volume": 10289.24356, "trades": 201, "taker_buy_volume": 32509.3, "taker_buy_quote": 4132.91852}, {"ts": 1768689120000, "open": 0.1272, "high": 0.128, "low": 0.1269, "close": 0.1275, "volume": 71615.8, "quote_volume": 9129.93514, "trades": 176, "taker_buy_volume": 48767.4, "taker_buy_quote": 6219.76854}, {"ts": 1768689180000, "open": 0.1274, "high": 0.1295, "low": 0.1272, "close": 0.1292, "volume": 181551.3, "quote_volume": 23327.45381, "trades": 433, "taker_buy_volume": 152057.6, "taker_buy_quote": 19536.67993}, {"ts": 1768689240000, "open": 0.1291, "high": 0.1313, "low": 0.1289, "close": 0.1296, "volume": 291789.2, "quote_volume": 37955.59066, "trades": 556, "taker_buy_volume": 106940.3, "taker_buy_quote": 13949.93452}, {"ts": 1768689300000, "open": 0.1295, "high": 0.1308, "low": 0.1295, "close": 0.1304, "volume": 61299.4, "quote_volume": 7984.68971, "trades": 205, "taker_buy_volume": 42509.1, "taker_buy_quote": 5538.93385}, {"ts": 1768689360000, "open": 0.1303, "high": 0.1319, "low": 0.1298, "close": 0.1316, "volume": 164402.8, "quote_volume": 21534.05865, "trades": 528, "taker_buy_volume": 110696.1, "taker_buy_quote": 14512.43326}, {"ts": 1768689420000, "open": 0.1316, "high": 0.1333, "low": 0.1316, "close": 0.1329, "volume": 264707.8, "quote_volume": 35095.26217, "trades": 684, "taker_buy_volume": 162209.3, "taker_buy_quote": 21522.5094}, {"ts": 1768689480000, "open": 0.1328, "high": 0.1342, "low": 0.1314, "close": 0.1337, "volume": 405659.2, "quote_volume": 54034.10317, "trades": 917, "taker_buy_volume": 221763.9, "taker_buy_quote": 29580.35994}, {"ts": 1768689540000, "open": 0.1336, "high": 0.1355, "low": 0.1297, "close": 0.1306, "volume": 916154.1, "quote_volume": 121662.49139, "trades": 1517, "taker_buy_volume": 433588.3, "taker_buy_quote": 57815.50524}, {"ts": 1768689600000, "open": 0.1306, "high": 0.131, "low": 0.1283, "close": 0.1302, "volume": 912758.5, "quote_volume": 118275.78825, "trades": 1323, "taker_buy_volume": 433796.7, "taker_buy_quote": 56211.815}, {"ts": 1768689660000, "open": 0.1302, "high": 0.1325, "low": 0.1279, "close": 0.13, "volume": 493202.4, "quote_volume": 64309.9045, "trades": 966, "taker_buy_volume": 207124.5, "taker_buy_quote": 27049.1475}, {"ts": 1768689720000, "open": 0.1301, "high": 0.1318, "low": 0.1301, "close": 0.1307, "volume": 95207.6, "quote_volume": 12467.83228, "trades": 279, "taker_buy_volume": 52418.1, "taker_buy_quote": 6865.45102}, {"ts": 1768689780000, "open": 0.1309, "high": 0.131, "low": 0.1298, "close": 0.1304, "volume": 68211.4, "quote_volume": 8894.51269, "trades": 119, "taker_buy_volume": 18006.6, "taker_buy_quote": 2351.84871}, {"ts": 1768689840000, "open": 0.1308, "high": 0.1326, "low": 0.1296, "close": 0.131, "volume": 199480.9, "quote_volume": 26085.72087, "trades": 391, "taker_buy_volume": 119511.0, "taker_buy_quote": 15667.61095}, {"ts": 1768689900000, "open": 0.1307, "high": 0.1315, "low": 0.1288, "close": 0.1311, "volume": 154689.5, "quote_volume": 20120.86867, "trades": 319, "taker_buy_volume": 79920.3, "taker_buy_quote": 10426.29602}, {"ts": 1768689960000, "open": 0.1308, "high": 0.1337, "low": 0.1307, "close": 0.1327, "volume": 212236.8, "quote_volume": 28078.69223, "trades": 444, "taker_buy_volume": 131385.4, "taker_buy_quote": 17396.98079}, {"ts": 1768690020000, "open": 0.1323, "high": 0.1355, "low": 0.1322, "close": 0.1339, "volume": 291399.0, "quote_volume": 38898.20966, "trades": 537, "taker_buy_volume": 204971.6, "taker_buy_quote": 27360.48458}, {"ts": 1768690080000, "open": 0.1341, "high": 0.1349, "low": 0.1332, "close": 0.1341, "volume": 214699.7, "quote_volume": 28782.07276, "trades": 466, "taker_buy_volume": 95971.9, "taker_buy_quote": 12879.45499}, {"ts": 1768690140000, "open": 0.1341, "high": 0.1356, "low": 0.134, "close": 0.1352, "volume": 130880.0, "quote_volume": 17672.00992, "trades": 181, "taker_buy_volume": 94500.9, "taker_buy_quote": 12765.315}, {"ts": 1768690200000, "open": 0.1352, "high": 0.1373, "low": 0.1344, "close": 0.1353, "volume": 258131.4, "quote_volume": 34892.41274, "trades": 224, "taker_buy_volume": 150548.4, "taker_buy_quote": 20373.56918}, {"ts": 1768690260000, "open": 0.135, "high": 0.1359, "low": 0.1348, "close": 0.1355, "volume": 62205.6, "quote_volume": 8416.13446, "trades": 119, "taker_buy_volume": 23731.6, "taker_buy_quote": 3212.74436}, {"ts": 1768690320000, "open": 0.1355, "high": 0.1371, "low": 0.1317, "close": 0.1333, "volume": 225982.9, "quote_volume": 30328.71712, "trades": 452, "taker_buy_volume": 77415.6, "taker_buy_quote": 10408.11489}, {"ts": 1768690380000, "open": 0.1333, "high": 0.1338, "low": 0.1311, "close": 0.1312, "volume": 170915.9, "quote_volume": 22581.47503, "trades": 342, "taker_buy_volume": 80845.3, "taker_buy_quote": 10680.00464}, {"ts": 1768690440000, "open": 0.1312, "high": 0.1326, "low": 0.1311, "close": 0.1318, "volume": 120070.3, "quote_volume": 15813.97334, "trades": 211, "taker_buy_volume": 59642.2, "taker_buy_quote": 7866.56155}, {"ts": 1768690500000, "open": 0.1316, "high": 0.1318, "low": 0.1305, "close": 0.1313, "volume": 119239.4, "quote_volume": 15642.40293, "trades": 152, "taker_buy_volume": 48943.9, "taker_buy_quote": 6415.13154}, {"ts": 1768690560000, "open": 0.131, "high": 0.1317, "low": 0.1306, "close": 0.1315, "volume": 35083.7, "quote_volume": 4602.65549, "trades": 65, "taker_buy_volume": 23340.8, "taker_buy_quote": 3064.82352}, {"ts": 1768690620000, "open": 0.1314, "high": 0.1326, "low": 0.1308, "close": 0.1317, "volume": 51988.4, "quote_volume": 6844.45717, "trades": 106, "taker_buy_volume": 35348.6, "taker_buy_quote": 4661.96503}, {"ts": 1768690680000, "open": 0.1313, "high": 0.1313, "low": 0.1298, "close": 0.131, "volume": 197280.4, "quote_volume": 25754.26936, "trades": 292, "taker_buy_volume": 89340.0, "taker_buy_quote": 11693.70869}, {"ts": 1768690740000, "open": 0.131, "high": 0.1316, "low": 0.1305, "close": 0.1314, "volume": 44208.7, "quote_volume": 5796.5256, "trades": 141, "taker_buy_volume": 24294.3, "taker_buy_quote": 3187.65576}, {"ts": 1768690800000, "open": 0.1313, "high": 0.1325, "low": 0.1312, "close": 0.132, "volume": 240500.0, "quote_volume": 31722.19475, "trades": 157, "taker_buy_volume": 219960.4, "taker_buy_quote": 29013.6509}, {"ts": 1768690860000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 15641.9, "quote_volume": 2066.65777, "trades": 36, "taker_buy_volume": 6863.6, "taker_buy_quote": 907.41742}, {"ts": 1768690920000, "open": 0.1322, "high": 0.1354, "low": 0.132, "close": 0.1352, "volume": 234564.0, "quote_volume": 31366.47056, "trades": 485, "taker_buy_volume": 149927.8, "taker_buy_quote": 20042.75019}, {"ts": 1768690980000, "open": 0.1352, "high": 0.1389, "low": 0.135, "close": 0.1383, "volume": 666122.0, "quote_volume": 91438.05424, "trades": 1179, "taker_buy_volume": 333926.1, "taker_buy_quote": 45926.67948}, {"ts": 1768691040000, "open": 0.1385, "high": 0.1386, "low": 0.1343, "close": 0.1349, "volume": 307295.0, "quote_volume": 41965.74937, "trades": 580, "taker_buy_volume": 131790.7, "taker_buy_quote": 18020.48597}, {"ts": 1768691100000, "open": 0.1347, "high": 0.1363, "low": 0.1347, "close": 0.1357, "volume": 92081.3, "quote_volume": 12471.49791, "trades": 184, "taker_buy_volume": 42092.5, "taker_buy_quote": 5703.40643}, {"ts": 1768691160000, "open": 0.1357, "high": 0.136, "low": 0.1344, "close": 0.1358, "volume": 135315.0, "quote_volume": 18328.7104, "trades": 251, "taker_buy_volume": 68947.1, "taker_buy_quote": 9351.4863}, {"ts": 1768691220000, "open": 0.1357, "high": 0.1368, "low": 0.1355, "close": 0.1363, "volume": 81500.4, "quote_volume": 11085.16815, "trades": 177, "taker_buy_volume": 45602.1, "taker_buy_quote": 6210.75819}, {"ts": 1768691280000, "open": 0.1363, "high": 0.1404, "low": 0.1363, "close": 0.1381, "volume": 504235.5, "quote_volume": 70060.15497, "trades": 955, "taker_buy_volume": 263143.8, "taker_buy_quote": 36550.29884}, {"ts": 1768691340000, "open": 0.1381, "high": 0.139, "low": 0.1368, "close": 0.1384, "volume": 308078.5, "quote_volume": 42552.03296, "trades": 701, "taker_buy_volume": 206308.1, "taker_buy_quote": 28508.99347}, {"ts": 1768691400000, "open": 0.1387, "high": 0.1387, "low": 0.137, "close": 0.1378, "volume": 195989.2, "quote_volume": 27019.79241, "trades": 233, "taker_buy_volume": 68216.2, "taker_buy_quote": 9404.82212}, {"ts": 1768691460000, "open": 0.1379, "high": 0.1408, "low": 0.1376, "close": 0.1407, "volume": 499324.1, "quote_volume": 69579.44409, "trades": 677, "taker_buy_volume": 225141.6, "taker_buy_quote": 31443.58011}, {"ts": 1768691520000, "open": 0.1403, "high": 0.1423, "low": 0.1403, "close": 0.1416, "volume": 398200.3, "quote_volume": 56295.27588, "trades": 680, "taker_buy_volume": 238234.9, "taker_buy_quote": 33701.02967}, {"ts": 1768691580000, "open": 0.142, "high": 0.143, "low": 0.14, "close": 0.1416, "volume": 369442.6, "quote_volume": 52242.01707, "trades": 634, "taker_buy_volume": 200360.5, "taker_buy_quote": 28358.55247}, {"ts": 1768691640000, "open": 0.1419, "high": 0.1419, "low": 0.1411, "close": 0.1414, "volume": 68964.7, "quote_volume": 9757.74059, "trades": 127, "taker_buy_volume": 18175.6, "taker_buy_quote": 2571.64226}, {"ts": 1768691700000, "open": 0.1412, "high": 0.1427, "low": 0.1405, "close": 0.1407, "volume": 505420.2, "quote_volume": 71594.19071, "trades": 681, "taker_buy_volume": 225204.5, "taker_buy_quote": 31930.47787}, {"ts": 1768691760000, "open": 0.1408, "high": 0.1412, "low": 0.1369, "close": 0.1376, "volume": 892263.8, "quote_volume": 123588.64353, "trades": 1223, "taker_buy_volume": 387281.0, "taker_buy_quote": 53487.07659}, {"ts": 1768691820000, "open": 0.1376, "high": 0.1402, "low": 0.1375, "close": 0.1383, "volume": 247977.2, "quote_volume": 34427.55205, "trades": 466, "taker_buy_volume": 156201.7, "taker_buy_quote": 21668.81216}, {"ts": 1768691880000, "open": 0.1386, "high": 0.1401, "low": 0.1386, "close": 0.139, "volume": 204026.9, "quote_volume": 28399.95033, "trades": 258, "taker_buy_volume": 103821.8, "taker_buy_quote": 14453.16903}, {"ts": 1768691940000, "open": 0.1388, "high": 0.1399, "low": 0.1386, "close": 0.139, "volume": 118701.1, "quote_volume": 16530.54896, "trades": 199, "taker_buy_volume": 66420.6, "taker_buy_quote": 9248.05307}, {"ts": 1768692000000, "open": 0.1388, "high": 0.1388, "low": 0.1377, "close": 0.1382, "volume": 92244.2, "quote_volume": 12759.24262, "trades": 142, "taker_buy_volume": 31400.8, "taker_buy_quote": 4347.46021}, {"ts": 1768692060000, "open": 0.1383, "high": 0.139, "low": 0.1377, "close": 0.1379, "volume": 103298.0, "quote_volume": 14295.85954, "trades": 200, "taker_buy_volume": 56033.0, "taker_buy_quote": 7763.66794}, {"ts": 1768692120000, "open": 0.1379, "high": 0.1383, "low": 0.1354, "close": 0.1359, "volume": 264527.3, "quote_volume": 36193.84659, "trades": 423, "taker_buy_volume": 108211.5, "taker_buy_quote": 14814.01224}, {"ts": 1768692180000, "open": 0.1358, "high": 0.1363, "low": 0.1344, "close": 0.1361, "volume": 206788.1, "quote_volume": 27975.65372, "trades": 395, "taker_buy_volume": 107857.6, "taker_buy_quote": 14600.74065}, {"ts": 1768692240000, "open": 0.1361, "high": 0.1369, "low": 0.1361, "close": 0.1369, "volume": 61313.5, "quote_volume": 8371.58352, "trades": 97, "taker_buy_volume": 36946.2, "taker_buy_quote": 5046.50214}, {"ts": 1768692300000, "open": 0.1369, "high": 0.1372, "low": 0.1361, "close": 0.1368, "volume": 54084.0, "quote_volume": 7391.47395, "trades": 123, "taker_buy_volume": 25225.7, "taker_buy_quote": 3450.98995}, {"ts": 1768692360000, "open": 0.137, "high": 0.137, "low": 0.1357, "close": 0.1359, "volume": 164632.7, "quote_volume": 22411.31731, "trades": 104, "taker_buy_volume": 51491.9, "taker_buy_quote": 7008.53737}, {"ts": 1768692420000, "open": 0.1358, "high": 0.1361, "low": 0.1339, "close": 0.1342, "volume": 171404.2, "quote_volume": 23198.59135, "trades": 210, "taker_buy_volume": 104336.8, "taker_buy_quote": 14135.72733}, {"ts": 1768692480000, "open": 0.1342, "high": 0.1361, "low": 0.1335, "close": 0.136, "volume": 164403.9, "quote_volume": 22082.85253, "trades": 388, "taker_buy_volume": 110554.8, "taker_buy_quote": 14859.55883}, {"ts": 1768692540000, "open": 0.1361, "high": 0.1366, "low": 0.1355, "close": 0.1362, "volume": 84977.6, "quote_volume": 11558.59628, "trades": 131, "taker_buy_volume": 32105.7, "taker_buy_quote": 4372.58918}, {"ts": 1768692600000, "open": 0.1362, "high": 0.1371, "low": 0.1343, "close": 0.1368, "volume": 209333.6, "quote_volume": 28358.08938, "trades": 340, "taker_buy_volume": 117082.7, "taker_buy_quote": 15880.18266}, {"ts": 1768692660000, "open": 0.1364, "high": 0.1364, "low": 0.1332, "close": 0.1334, "volume": 236724.6, "quote_volume": 31904.65881, "trades": 460, "taker_buy_volume": 77316.5, "taker_buy_quote": 10415.02431}, {"ts": 1768692720000, "open": 0.1334, "high": 0.1335, "low": 0.1314, "close": 0.132, "volume": 359571.2, "quote_volume": 47611.74058, "trades": 627, "taker_buy_volume": 155257.4, "taker_buy_quote": 20566.14136}, {"ts": 1768692780000, "open": 0.132, "high": 0.1332, "low": 0.1313, "close": 0.1331, "volume": 417435.1, "quote_volume": 55157.123, "trades": 575, "taker_buy_volume": 271590.2, "taker_buy_quote": 35936.14687}, {"ts": 1768692840000, "open": 0.1328, "high": 0.1341, "low": 0.1318, "close": 0.1321, "volume": 247461.8, "quote_volume": 32869.16806, "trades": 425, "taker_buy_volume": 98806.7, "taker_buy_quote": 13164.8818}, {"ts": 1768692900000, "open": 0.1318, "high": 0.1332, "low": 0.1313, "close": 0.1321, "volume": 152017.8, "quote_volume": 20117.02596, "trades": 324, "taker_buy_volume": 105287.7, "taker_buy_quote": 13938.32043}, {"ts": 1768692960000, "open": 0.1321, "high": 0.1324, "low": 0.1317, "close": 0.1324, "volume": 65259.0, "quote_volume": 8615.14055, "trades": 132, "taker_buy_volume": 39953.5, "taker_buy_quote": 5276.01748}, {"ts": 1768693020000, "open": 0.1323, "high": 0.134, "low": 0.132, "close": 0.1328, "volume": 228465.5, "quote_volume": 30398.65188, "trades": 407, "taker_buy_volume": 86430.1, "taker_buy_quote": 11515.28623}, {"ts": 1768693080000, "open": 0.1328, "high": 0.1334, "low": 0.1312, "close": 0.1318, "volume": 198466.3, "quote_volume": 26339.72502, "trades": 191, "taker_buy_volume": 53974.0, "taker_buy_quote": 7157.22932}, {"ts": 1768693140000, "open": 0.1318, "high": 0.1342, "low": 0.1316, "close": 0.1338, "volume": 97052.4, "quote_volume": 12924.87211, "trades": 249, "taker_buy_volume": 72638.2, "taker_buy_quote": 9673.10426}, {"ts": 1768693200000, "open": 0.1339, "high": 0.1343, "low": 0.1333, "close": 0.1336, "volume": 207759.7, "quote_volume": 27789.60397, "trades": 564, "taker_buy_volume": 132708.9, "taker_buy_quote": 17755.11506}, {"ts": 1768693260000, "open": 0.1336, "high": 0.1345, "low": 0.1323, "close": 0.1324, "volume": 241910.1, "quote_volume": 32279.7761, "trades": 468, "taker_buy_volume": 132962.6, "taker_buy_quote": 17745.55573}, {"ts": 1768693320000, "open": 0.1323, "high": 0.1329, "low": 0.1321, "close": 0.1329, "volume": 20334.2, "quote_volume": 2693.51157, "trades": 52, "taker_buy_volume": 16990.5, "taker_buy_quote": 2251.10738}, {"ts": 1768693380000, "open": 0.1329, "high": 0.133, "low": 0.1326, "close": 0.133, "volume": 36074.0, "quote_volume": 4792.2491, "trades": 85, "taker_buy_volume": 27651.5, "taker_buy_quote": 3674.53489}, {"ts": 1768693440000, "open": 0.1331, "high": 0.1332, "low": 0.1315, "close": 0.1327, "volume": 167344.4, "quote_volume": 22152.52083, "trades": 253, "taker_buy_volume": 93964.2, "taker_buy_quote": 12444.01901}, {"ts": 1768693500000, "open": 0.1329, "high": 0.133, "low": 0.1315, "close": 0.1316, "volume": 175471.4, "quote_volume": 23174.83659, "trades": 209, "taker_buy_volume": 82071.0, "taker_buy_quote": 10841.06243}, {"ts": 1768693560000, "open": 0.1317, "high": 0.132, "low": 0.13, "close": 0.1318, "volume": 366181.8, "quote_volume": 47951.57105, "trades": 687, "taker_buy_volume": 171782.3, "taker_buy_quote": 22529.59538}, {"ts": 1768693620000, "open": 0.1318, "high": 0.1329, "low": 0.1315, "close": 0.1326, "volume": 274976.1, "quote_volume": 36314.16976, "trades": 367, "taker_buy_volume": 221950.5, "taker_buy_quote": 29316.09947}, {"ts": 1768693680000, "open": 0.1327, "high": 0.1344, "low": 0.1317, "close": 0.1341, "volume": 581267.6, "quote_volume": 77508.54437, "trades": 1071, "taker_buy_volume": 360143.8, "taker_buy_quote": 48051.01688}, {"ts": 1768693740000, "open": 0.1343, "high": 0.1344, "low": 0.1328, "close": 0.1331, "volume": 296592.0, "quote_volume": 39685.97282, "trades": 606, "taker_buy_volume": 132773.1, "taker_buy_quote": 17788.7976}, {"ts": 1768693800000, "open": 0.1329, "high": 0.1346, "low": 0.1318, "close": 0.1343, "volume": 187059.0, "quote_volume": 24985.33443, "trades": 415, "taker_buy_volume": 109408.0, "taker_buy_quote": 14631.66749}, {"ts": 1768693860000, "open": 0.1342, "high": 0.1344, "low": 0.1326, "close": 0.1336, "volume": 170909.5, "quote_volume": 22829.67555, "trades": 255, "taker_buy_volume": 83604.7, "taker_buy_quote": 11172.97649}, {"ts": 1768693920000, "open": 0.1338, "high": 0.1345, "low": 0.1323, "close": 0.1327, "volume": 109244.5, "quote_volume": 14592.86122, "trades": 222, "taker_buy_volume": 51522.1, "taker_buy_quote": 6889.37248}, {"ts": 1768693980000, "open": 0.1327, "high": 0.1331, "low": 0.1322, "close": 0.1331, "volume": 73429.1, "quote_volume": 9740.73444, "trades": 156, "taker_buy_volume": 29140.4, "taker_buy_quote": 3869.17197}, {"ts": 1768694040000, "open": 0.1331, "high": 0.134, "low": 0.1331, "close": 0.1336, "volume": 45873.9, "quote_volume": 6123.49795, "trades": 93, "taker_buy_volume": 33208.6, "taker_buy_quote": 4433.55343}, {"ts": 1768694100000, "open": 0.1335, "high": 0.134, "low": 0.1331, "close": 0.1331, "volume": 121869.0, "quote_volume": 16274.13458, "trades": 241, "taker_buy_volume": 47157.8, "taker_buy_quote": 6303.788}, {"ts": 1768694160000, "open": 0.1332, "high": 0.1341, "low": 0.133, "close": 0.1338, "volume": 76558.1, "quote_volume": 10220.43625, "trades": 146, "taker_buy_volume": 57481.9, "taker_buy_quote": 7675.98593}, {"ts": 1768694220000, "open": 0.1339, "high": 0.1342, "low": 0.1335, "close": 0.1339, "volume": 103632.7, "quote_volume": 13869.8524, "trades": 225, "taker_buy_volume": 41059.0, "taker_buy_quote": 5498.78021}, {"ts": 1768694280000, "open": 0.134, "high": 0.1341, "low": 0.1333, "close": 0.134, "volume": 352129.1, "quote_volume": 47070.5613, "trades": 1008, "taker_buy_volume": 137331.5, "taker_buy_quote": 18369.77046}, {"ts": 1768694340000, "open": 0.134, "high": 0.135, "low": 0.132, "close": 0.132, "volume": 759793.2, "quote_volume": 101649.28126, "trades": 893, "taker_buy_volume": 391072.3, "taker_buy_quote": 52355.11946}, {"ts": 1768694400000, "open": 0.1319, "high": 0.1328, "low": 0.1261, "close": 0.1266, "volume": 2038308.5, "quote_volume": 263849.45623, "trades": 3479, "taker_buy_volume": 1017160.7, "taker_buy_quote": 131773.4596}, {"ts": 1768694460000, "open": 0.1265, "high": 0.1299, "low": 0.1258, "close": 0.128, "volume": 648650.2, "quote_volume": 82724.44656, "trades": 904, "taker_buy_volume": 399296.7, "taker_buy_quote": 51005.15654}, {"ts": 1768694520000, "open": 0.1281, "high": 0.1284, "low": 0.1252, "close": 0.1267, "volume": 204482.9, "quote_volume": 25834.15777, "trades": 410, "taker_buy_volume": 94510.6, "taker_buy_quote": 11949.78552}, {"ts": 1768694580000, "open": 0.1265, "high": 0.1265, "low": 0.1233, "close": 0.1252, "volume": 558967.2, "quote_volume": 69856.38113, "trades": 1157, "taker_buy_volume": 254167.4, "taker_buy_quote": 31827.61402}, {"ts": 1768694640000, "open": 0.1253, "high": 0.1279, "low": 0.1236, "close": 0.1269, "volume": 792652.2, "quote_volume": 99571.51664, "trades": 1178, "taker_buy_volume": 343032.7, "taker_buy_quote": 43165.17806}, {"ts": 1768694700000, "open": 0.1269, "high": 0.1275, "low": 0.1236, "close": 0.1246, "volume": 413534.7, "quote_volume": 51802.18106, "trades": 714, "taker_buy_volume": 140020.4, "taker_buy_quote": 17556.11775}, {"ts": 1768694760000, "open": 0.1247, "high": 0.1257, "low": 0.1244, "close": 0.1257, "volume": 187734.3, "quote_volume": 23483.49414, "trades": 381, "taker_buy_volume": 110569.8, "taker_buy_quote": 13835.74908}, {"ts": 1768694820000, "open": 0.1256, "high": 0.1263, "low": 0.1253, "close": 0.1256, "volume": 124094.1, "quote_volume": 15599.64401, "trades": 160, "taker_buy_volume": 24034.0, "taker_buy_quote": 3020.88573}, {"ts": 1768694880000, "open": 0.1253, "high": 0.1254, "low": 0.119, "close": 0.1217, "volume": 1055250.3, "quote_volume": 127977.96483, "trades": 2099, "taker_buy_volume": 442653.5, "taker_buy_quote": 53731.86694}, {"ts": 1768694940000, "open": 0.1219, "high": 0.122, "low": 0.1192, "close": 0.1212, "volume": 713413.5, "quote_volume": 86200.24844, "trades": 964, "taker_buy_volume": 225959.7, "taker_buy_quote": 27292.99297}, {"ts": 1768695000000, "open": 0.1212, "high": 0.1214, "low": 0.1201, "close": 0.1207, "volume": 319511.5, "quote_volume": 38572.37095, "trades": 366, "taker_buy_volume": 74186.8, "taker_buy_quote": 8959.59966}, {"ts": 1768695060000, "open": 0.1204, "high": 0.1218, "low": 0.1202, "close": 0.1217, "volume": 128719.5, "quote_volume": 15546.19145, "trades": 275, "taker_buy_volume": 63095.1, "taker_buy_quote": 7621.17931}, {"ts": 1768695120000, "open": 0.1218, "high": 0.1223, "low": 0.1209, "close": 0.1215, "volume": 484081.4, "quote_volume": 58930.29171, "trades": 773, "taker_buy_volume": 139168.4, "taker_buy_quote": 16941.56282}, {"ts": 1768695180000, "open": 0.1214, "high": 0.1236, "low": 0.1213, "close": 0.1234, "volume": 244245.7, "quote_volume": 29989.65003, "trades": 826, "taker_buy_volume": 142477.9, "taker_buy_quote": 17510.577}, {"ts": 1768695240000, "open": 0.1235, "high": 0.1236, "low": 0.1221, "close": 0.1229, "volume": 355851.7, "quote_volume": 43751.85082, "trades": 611, "taker_buy_volume": 192699.5, "taker_buy_quote": 23710.84451}, {"ts": 1768695300000, "open": 0.1229, "high": 0.124, "low": 0.1225, "close": 0.124, "volume": 170727.2, "quote_volume": 21076.75123, "trades": 385, "taker_buy_volume": 112457.5, "taker_buy_quote": 13888.32673}, {"ts": 1768695360000, "open": 0.1239, "high": 0.125, "low": 0.1224, "close": 0.1227, "volume": 380106.3, "quote_volume": 46902.42791, "trades": 580, "taker_buy_volume": 211244.2, "taker_buy_quote": 26104.80699}, {"ts": 1768695420000, "open": 0.1228, "high": 0.124, "low": 0.1225, "close": 0.1229, "volume": 162311.8, "quote_volume": 19977.92251, "trades": 255, "taker_buy_volume": 85416.8, "taker_buy_quote": 10523.75857}, {"ts": 1768695480000, "open": 0.1229, "high": 0.1236, "low": 0.1226, "close": 0.1234, "volume": 152318.7, "quote_volume": 18738.45173, "trades": 165, "taker_buy_volume": 41149.9, "taker_buy_quote": 5062.11528}, {"ts": 1768695540000, "open": 0.1235, "high": 0.1235, "low": 0.1226, "close": 0.1231, "volume": 89892.0, "quote_volume": 11057.67505, "trades": 153, "taker_buy_volume": 24512.2, "taker_buy_quote": 3014.65115}, {"ts": 1768695600000, "open": 0.1231, "high": 0.1233, "low": 0.1223, "close": 0.1227, "volume": 74742.6, "quote_volume": 9169.71354, "trades": 146, "taker_buy_volume": 37430.1, "taker_buy_quote": 4592.41452}, {"ts": 1768695660000, "open": 0.1228, "high": 0.124, "low": 0.1221, "close": 0.1232, "volume": 224173.4, "quote_volume": 27607.35049, "trades": 281, "taker_buy_volume": 117223.6, "taker_buy_quote": 14436.27692}, {"ts": 1768695720000, "open": 0.1232, "high": 0.1255, "low": 0.1232, "close": 0.1254, "volume": 134164.3, "quote_volume": 16717.05329, "trades": 216, "taker_buy_volume": 93749.5, "taker_buy_quote": 11686.44484}, {"ts": 1768695780000, "open": 0.1253, "high": 0.1257, "low": 0.1247, "close": 0.1254, "volume": 121126.9, "quote_volume": 15167.96951, "trades": 219, "taker_buy_volume": 54603.2, "taker_buy_quote": 6839.64303}, {"ts": 1768695840000, "open": 0.1254, "high": 0.126, "low": 0.1251, "close": 0.1257, "volume": 123102.6, "quote_volume": 15448.61866, "trades": 289, "taker_buy_volume": 57754.5, "taker_buy_quote": 7251.47951}, {"ts": 1768695900000, "open": 0.1254, "high": 0.1256, "low": 0.1244, "close": 0.1245, "volume": 179816.0, "quote_volume": 22497.70414, "trades": 188, "taker_buy_volume": 24201.2, "taker_buy_quote": 3027.64249}, {"ts": 1768695960000, "open": 0.1243, "high": 0.1246, "low": 0.1226, "close": 0.1232, "volume": 168487.6, "quote_volume": 20811.13097, "trades": 302, "taker_buy_volume": 106373.6, "taker_buy_quote": 13122.94221}, {"ts": 1768696020000, "open": 0.123, "high": 0.1238, "low": 0.1222, "close": 0.1234, "volume": 159499.9, "quote_volume": 19631.79392, "trades": 284, "taker_buy_volume": 91096.3, "taker_buy_quote": 11229.414}, {"ts": 1768696080000, "open": 0.1237, "high": 0.1249, "low": 0.1237, "close": 0.1243, "volume": 92053.9, "quote_volume": 11449.40637, "trades": 169, "taker_buy_volume": 41553.0, "taker_buy_quote": 5167.76744}, {"ts": 1768696140000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 44740.6, "quote_volume": 5567.36315, "trades": 80, "taker_buy_volume": 12477.3, "taker_buy_quote": 1553.28374}, {"ts": 1768696200000, "open": 0.1245, "high": 0.1245, "low": 0.1222, "close": 0.1233, "volume": 279058.7, "quote_volume": 34399.53242, "trades": 390, "taker_buy_volume": 98889.6, "taker_buy_quote": 12170.36682}, {"ts": 1768696260000, "open": 0.1234, "high": 0.1245, "low": 0.1231, "close": 0.1239, "volume": 100770.3, "quote_volume": 12467.80003, "trades": 193, "taker_buy_volume": 52567.7, "taker_buy_quote": 6502.57382}, {"ts": 1768696320000, "open": 0.124, "high": 0.125, "low": 0.124, "close": 0.1247, "volume": 119708.5, "quote_volume": 14912.87677, "trades": 169, "taker_buy_volume": 86234.3, "taker_buy_quote": 10743.32005}, {"ts": 1768696380000, "open": 0.1247, "high": 0.1257, "low": 0.1247, "close": 0.1256, "volume": 47720.6, "quote_volume": 5971.00532, "trades": 190, "taker_buy_volume": 24039.3, "taker_buy_quote": 3008.18999}, {"ts": 1768696440000, "open": 0.1256, "high": 0.126, "low": 0.1245, "close": 0.125, "volume": 134115.7, "quote_volume": 16813.49005, "trades": 273, "taker_buy_volume": 57314.3, "taker_buy_quote": 7195.56262}, {"ts": 1768696500000, "open": 0.125, "high": 0.1252, "low": 0.1233, "close": 0.1239, "volume": 156805.1, "quote_volume": 19446.08754, "trades": 181, "taker_buy_volume": 42174.2, "taker_buy_quote": 5226.44934}, {"ts": 1768696560000, "open": 0.1239, "high": 0.1239, "low": 0.1224, "close": 0.123, "volume": 121316.2, "quote_volume": 14922.58798, "trades": 201, "taker_buy_volume": 55459.8, "taker_buy_quote": 6831.02419}, {"ts": 1768696620000, "open": 0.123, "high": 0.1245, "low": 0.1226, "close": 0.1233, "volume": 378752.5, "quote_volume": 46746.01837, "trades": 378, "taker_buy_volume": 250146.2, "taker_buy_quote": 30874.62955}, {"ts": 1768696680000, "open": 0.1234, "high": 0.1243, "low": 0.1231, "close": 0.124, "volume": 95185.0, "quote_volume": 11760.52003, "trades": 152, "taker_buy_volume": 67047.5, "taker_buy_quote": 8287.69038}, {"ts": 1768696740000, "open": 0.1239, "high": 0.1254, "low": 0.1239, "close": 0.1248, "volume": 53472.8, "quote_volume": 6684.1374, "trades": 107, "taker_buy_volume": 30122.0, "taker_buy_quote": 3765.92193}, {"ts": 1768696800000, "open": 0.1249, "high": 0.1252, "low": 0.1238, "close": 0.1245, "volume": 57925.6, "quote_volume": 7203.12804, "trades": 113, "taker_buy_volume": 15647.1, "taker_buy_quote": 1946.23282}, {"ts": 1768696860000, "open": 0.1244, "high": 0.1246, "low": 0.1235, "close": 0.124, "volume": 208199.2, "quote_volume": 25860.93498, "trades": 234, "taker_buy_volume": 154575.7, "taker_buy_quote": 19202.51355}, {"ts": 1768696920000, "open": 0.1241, "high": 0.1249, "low": 0.1241, "close": 0.1245, "volume": 17525.0, "quote_volume": 2180.1483, "trades": 59, "taker_buy_volume": 12212.5, "taker_buy_quote": 1518.96525}, {"ts": 1768696980000, "open": 0.1245, "high": 0.1252, "low": 0.1245, "close": 0.1251, "volume": 49350.9, "quote_volume": 6163.68292, "trades": 85, "taker_buy_volume": 40236.2, "taker_buy_quote": 5026.27597}, {"ts": 1768697040000, "open": 0.1251, "high": 0.1273, "low": 0.1251, "close": 0.127, "volume": 231999.5, "quote_volume": 29257.98513, "trades": 421, "taker_buy_volume": 134515.3, "taker_buy_quote": 16956.82805}, {"ts": 1768697100000, "open": 0.1268, "high": 0.1277, "low": 0.1259, "close": 0.1272, "volume": 318631.2, "quote_volume": 40343.75377, "trades": 301, "taker_buy_volume": 50703.2, "taker_buy_quote": 6431.33836}, {"ts": 1768697160000, "open": 0.1272, "high": 0.1274, "low": 0.1261, "close": 0.1261, "volume": 149670.1, "quote_volume": 18975.56956, "trades": 181, "taker_buy_volume": 30295.6, "taker_buy_quote": 3841.58412}, {"ts": 1768697220000, "open": 0.1262, "high": 0.1269, "low": 0.1257, "close": 0.1267, "volume": 102050.2, "quote_volume": 12906.90877, "trades": 123, "taker_buy_volume": 78170.6, "taker_buy_quote": 9888.97508}, {"ts": 1768697280000, "open": 0.1267, "high": 0.1267, "low": 0.1249, "close": 0.1252, "volume": 162653.0, "quote_volume": 20484.77758, "trades": 214, "taker_buy_volume": 42269.6, "taker_buy_quote": 5330.29275}, {"ts": 1768697340000, "open": 0.1251, "high": 0.1252, "low": 0.124, "close": 0.1246, "volume": 207060.7, "quote_volume": 25766.43881, "trades": 339, "taker_buy_volume": 97906.1, "taker_buy_quote": 12193.02603}, {"ts": 1768697400000, "open": 0.1246, "high": 0.1246, "low": 0.1218, "close": 0.1225, "volume": 411237.9, "quote_volume": 50542.86088, "trades": 626, "taker_buy_volume": 138062.5, "taker_buy_quote": 16961.81125}, {"ts": 1768697460000, "open": 0.1227, "high": 0.1234, "low": 0.1219, "close": 0.1224, "volume": 251918.9, "quote_volume": 30881.82647, "trades": 438, "taker_buy_volume": 83615.9, "taker_buy_quote": 10258.60478}, {"ts": 1768697520000, "open": 0.1225, "high": 0.1227, "low": 0.1223, "close": 0.1224, "volume": 403587.3, "quote_volume": 49397.16273, "trades": 358, "taker_buy_volume": 47076.4, "taker_buy_quote": 5768.53306}, {"ts": 1768697580000, "open": 0.1225, "high": 0.1229, "low": 0.1222, "close": 0.1224, "volume": 118400.8, "quote_volume": 14507.00542, "trades": 159, "taker_buy_volume": 68190.5, "taker_buy_quote": 8359.50714}, {"ts": 1768697640000, "open": 0.1221, "high": 0.1225, "low": 0.1216, "close": 0.1216, "volume": 171385.4, "quote_volume": 20911.93982, "trades": 282, "taker_buy_volume": 82808.9, "taker_buy_quote": 10111.80624}, {"ts": 1768697700000, "open": 0.1218, "high": 0.1218, "low": 0.1213, "close": 0.1213, "volume": 84589.0, "quote_volume": 10276.72689, "trades": 97, "taker_buy_volume": 22750.2, "taker_buy_quote": 2766.9502}, {"ts": 1768697760000, "open": 0.1214, "high": 0.1215, "low": 0.1201, "close": 0.1202, "volume": 122222.6, "quote_volume": 14778.58994, "trades": 162, "taker_buy_volume": 35801.1, "taker_buy_quote": 4324.52174}, {"ts": 1768697820000, "open": 0.1203, "high": 0.1214, "low": 0.1203, "close": 0.1207, "volume": 105442.5, "quote_volume": 12732.5448, "trades": 107, "taker_buy_volume": 72019.6, "taker_buy_quote": 8689.68945}, {"ts": 1768697880000, "open": 0.1207, "high": 0.1207, "low": 0.12, "close": 0.12, "volume": 73045.3, "quote_volume": 8788.12339, "trades": 146, "taker_buy_volume": 33860.9, "taker_buy_quote": 4074.95231}, {"ts": 1768697940000, "open": 0.12, "high": 0.1206, "low": 0.1195, "close": 0.1199, "volume": 211614.6, "quote_volume": 25417.23854, "trades": 219, "taker_buy_volume": 141457.6, "taker_buy_quote": 16998.92027}, {"ts": 1768698000000, "open": 0.1199, "high": 0.1214, "low": 0.1196, "close": 0.121, "volume": 128411.9, "quote_volume": 15487.47627, "trades": 153, "taker_buy_volume": 91238.0, "taker_buy_quote": 11004.09849}, {"ts": 1768698060000, "open": 0.121, "high": 0.1215, "low": 0.1208, "close": 0.1214, "volume": 68800.3, "quote_volume": 8332.49319, "trades": 127, "taker_buy_volume": 47299.4, "taker_buy_quote": 5731.30741}, {"ts": 1768698120000, "open": 0.1214, "high": 0.1224, "low": 0.1214, "close": 0.1219, "volume": 45850.0, "quote_volume": 5588.78305, "trades": 83, "taker_buy_volume": 32907.2, "taker_buy_quote": 4009.494}, {"ts": 1768698180000, "open": 0.122, "high": 0.1227, "low": 0.1219, "close": 0.1224, "volume": 100918.1, "quote_volume": 12337.28899, "trades": 139, "taker_buy_volume": 62137.1, "taker_buy_quote": 7598.90226}, {"ts": 1768698240000, "open": 0.1223, "high": 0.1224, "low": 0.1213, "close": 0.1213, "volume": 65624.4, "quote_volume": 7998.1849, "trades": 99, "taker_buy_volume": 18662.2, "taker_buy_quote": 2277.15011}, {"ts": 1768698300000, "open": 0.1212, "high": 0.1222, "low": 0.1212, "close": 0.1219, "volume": 26511.9, "quote_volume": 3221.99658, "trades": 62, "taker_buy_volume": 14794.9, "taker_buy_quote": 1800.10788}, {"ts": 1768698360000, "open": 0.1219, "high": 0.1219, "low": 0.1214, "close": 0.1218, "volume": 47925.3, "quote_volume": 5827.14631, "trades": 78, "taker_buy_volume": 18288.5, "taker_buy_quote": 2224.71807}, {"ts": 1768698420000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 20804.1, "quote_volume": 2531.63415, "trades": 44, "taker_buy_volume": 9113.4, "taker_buy_quote": 1109.40611}, {"ts": 1768698480000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1215, "volume": 77462.4, "quote_volume": 9392.63966, "trades": 125, "taker_buy_volume": 38246.9, "taker_buy_quote": 4637.50713}, {"ts": 1768698540000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 30634.8, "quote_volume": 3728.62569, "trades": 46, "taker_buy_volume": 20337.9, "taker_buy_quote": 2475.17802}, {"ts": 1768698600000, "open": 0.1214, "high": 0.1216, "low": 0.1201, "close": 0.1207, "volume": 73528.9, "quote_volume": 8873.16017, "trades": 119, "taker_buy_volume": 24138.3, "taker_buy_quote": 2911.14764}, {"ts": 1768698660000, "open": 0.1208, "high": 0.1217, "low": 0.1207, "close": 0.1216, "volume": 75492.7, "quote_volume": 9152.30707, "trades": 120, "taker_buy_volume": 31562.9, "taker_buy_quote": 3829.22633}, {"ts": 1768698720000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 25342.3, "quote_volume": 3081.55405, "trades": 36, "taker_buy_volume": 16821.1, "taker_buy_quote": 2045.68914}, {"ts": 1768698780000, "open": 0.1216, "high": 0.1227, "low": 0.1216, "close": 0.1222, "volume": 61843.0, "quote_volume": 7570.75753, "trades": 106, "taker_buy_volume": 38122.9, "taker_buy_quote": 4666.71673}, {"ts": 1768698840000, "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 45074.4, "quote_volume": 5528.39837, "trades": 73, "taker_buy_volume": 27014.0, "taker_buy_quote": 3315.48431}, {"ts": 1768698900000, "open": 0.1223, "high": 0.1228, "low": 0.1221, "close": 0.1222, "volume": 50633.6, "quote_volume": 6196.89939, "trades": 86, "taker_buy_volume": 14801.7, "taker_buy_quote": 1812.3872}, {"ts": 1768698960000, "open": 0.1221, "high": 0.1223, "low": 0.1213, "close": 0.1213, "volume": 84767.1, "quote_volume": 10343.96345, "trades": 140, "taker_buy_volume": 15946.8, "taker_buy_quote": 1949.05903}, {"ts": 1768699020000, "open": 0.1215, "high": 0.122, "low": 0.1214, "close": 0.1214, "volume": 73857.4, "quote_volume": 8985.08335, "trades": 107, "taker_buy_volume": 25159.3, "taker_buy_quote": 3061.82102}, {"ts": 1768699080000, "open": 0.1215, "high": 0.1219, "low": 0.1213, "close": 0.1215, "volume": 32658.7, "quote_volume": 3970.47091, "trades": 68, "taker_buy_volume": 19738.1, "taker_buy_quote": 2400.23011}, {"ts": 1768699140000, "open": 0.1215, "high": 0.1219, "low": 0.1211, "close": 0.1219, "volume": 80969.7, "quote_volume": 9839.3865, "trades": 68, "taker_buy_volume": 61528.7, "taker_buy_quote": 7479.40789}, {"ts": 1768699200000, "open": 0.1218, "high": 0.1219, "low": 0.1212, "close": 0.1214, "volume": 51933.6, "quote_volume": 6307.42993, "trades": 80, "taker_buy_volume": 16196.9, "taker_buy_quote": 1967.3862}, {"ts": 1768699260000, "open": 0.1214, "high": 0.1214, "low": 0.1205, "close": 0.1205, "volume": 66277.2, "quote_volume": 8016.48281, "trades": 99, "taker_buy_volume": 5942.3, "taker_buy_quote": 719.50306}, {"ts": 1768699320000, "open": 0.1207, "high": 0.1214, "low": 0.1205, "close": 0.1214, "volume": 92957.0, "quote_volume": 11253.52898, "trades": 172, "taker_buy_volume": 59350.0, "taker_buy_quote": 7187.13534}, {"ts": 1768699380000, "open": 0.1213, "high": 0.1213, "low": 0.1206, "close": 0.1206, "volume": 14257.1, "quote_volume": 1722.84372, "trades": 37, "taker_buy_volume": 2898.2, "taker_buy_quote": 350.33526}, {"ts": 1768699440000, "open": 0.1207, "high": 0.121, "low": 0.12, "close": 0.1208, "volume": 104598.4, "quote_volume": 12600.35796, "trades": 113, "taker_buy_volume": 41121.6, "taker_buy_quote": 4957.83165}, {"ts": 1768699500000, "open": 0.1209, "high": 0.121, "low": 0.1201, "close": 0.1203, "volume": 45019.4, "quote_volume": 5429.89244, "trades": 79, "taker_buy_volume": 15561.8, "taker_buy_quote": 1878.35618}, {"ts": 1768699560000, "open": 0.1203, "high": 0.1207, "low": 0.1199, "close": 0.12, "volume": 87086.2, "quote_volume": 10469.28092, "trades": 135, "taker_buy_volume": 23105.0, "taker_buy_quote": 2780.19858}, {"ts": 1768699620000, "open": 0.1201, "high": 0.1203, "low": 0.1195, "close": 0.1202, "volume": 148892.7, "quote_volume": 17832.00033, "trades": 158, "taker_buy_volume": 78530.0, "taker_buy_quote": 9407.78332}, {"ts": 1768699680000, "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1202, "volume": 41426.4, "quote_volume": 4993.83689, "trades": 77, "taker_buy_volume": 23848.6, "taker_buy_quote": 2878.37659}, {"ts": 1768699740000, "open": 0.1203, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 92654.5, "quote_volume": 11111.10633, "trades": 127, "taker_buy_volume": 31106.6, "taker_buy_quote": 3731.81371}, {"ts": 1768699800000, "open": 0.1201, "high": 0.1203, "low": 0.1143, "close": 0.1157, "volume": 992670.8, "quote_volume": 116230.41033, "trades": 1378, "taker_buy_volume": 369956.8, "taker_buy_quote": 43310.83402}, {"ts": 1768699860000, "open": 0.1158, "high": 0.1165, "low": 0.1152, "close": 0.1155, "volume": 253166.0, "quote_volume": 29329.92055, "trades": 358, "taker_buy_volume": 98423.6, "taker_buy_quote": 11411.78283}, {"ts": 1768699920000, "open": 0.1154, "high": 0.1172, "low": 0.1154, "close": 0.117, "volume": 157330.1, "quote_volume": 18319.72612, "trades": 238, "taker_buy_volume": 118681.5, "taker_buy_quote": 13817.20327}, {"ts": 1768699980000, "open": 0.1171, "high": 0.1185, "low": 0.117, "close": 0.1183, "volume": 107537.5, "quote_volume": 12643.8197, "trades": 195, "taker_buy_volume": 72857.8, "taker_buy_quote": 8561.39657}, {"ts": 1768700040000, "open": 0.1184, "high": 0.1187, "low": 0.1182, "close": 0.1182, "volume": 61870.8, "quote_volume": 7328.74197, "trades": 98, "taker_buy_volume": 14035.3, "taker_buy_quote": 1663.46363}, {"ts": 1768700100000, "open": 0.1183, "high": 0.1185, "low": 0.1171, "close": 0.1176, "volume": 307763.3, "quote_volume": 36160.89325, "trades": 243, "taker_buy_volume": 153733.8, "taker_buy_quote": 18068.65111}, {"ts": 1768700160000, "open": 0.1177, "high": 0.1187, "low": 0.1177, "close": 0.1183, "volume": 44133.5, "quote_volume": 5214.91658, "trades": 94, "taker_buy_volume": 28415.2, "taker_buy_quote": 3355.77959}, {"ts": 1768700220000, "open": 0.1184, "high": 0.1187, "low": 0.118, "close": 0.1183, "volume": 85391.9, "quote_volume": 10102.94153, "trades": 133, "taker_buy_volume": 35189.4, "taker_buy_quote": 4167.54086}, {"ts": 1768700280000, "open": 0.1184, "high": 0.1187, "low": 0.1179, "close": 0.1186, "volume": 121819.9, "quote_volume": 14401.12281, "trades": 205, "taker_buy_volume": 81163.3, "taker_buy_quote": 9598.47988}, {"ts": 1768700340000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 33002.1, "quote_volume": 3917.11527, "trades": 73, "taker_buy_volume": 14247.3, "taker_buy_quote": 1691.80043}, {"ts": 1768700400000, "open": 0.1186, "high": 0.1191, "low": 0.1183, "close": 0.119, "volume": 37255.6, "quote_volume": 4424.5173, "trades": 75, "taker_buy_volume": 23740.8, "taker_buy_quote": 2819.73249}, {"ts": 1768700460000, "open": 0.1189, "high": 0.1192, "low": 0.1182, "close": 0.1182, "volume": 19615.1, "quote_volume": 2332.10393, "trades": 63, "taker_buy_volume": 5082.8, "taker_buy_quote": 604.87089}, {"ts": 1768700520000, "open": 0.1183, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 36357.2, "quote_volume": 4288.24508, "trades": 55, "taker_buy_volume": 26106.3, "taker_buy_quote": 3079.24293}, {"ts": 1768700580000, "open": 0.118, "high": 0.1189, "low": 0.118, "close": 0.1188, "volume": 18454.6, "quote_volume": 2185.42568, "trades": 46, "taker_buy_volume": 7205.5, "taker_buy_quote": 853.47955}, {"ts": 1768700640000, "open": 0.1187, "high": 0.12, "low": 0.1186, "close": 0.1198, "volume": 154775.4, "quote_volume": 18489.05415, "trades": 213, "taker_buy_volume": 72904.4, "taker_buy_quote": 8709.6313}, {"ts": 1768700700000, "open": 0.1198, "high": 0.12, "low": 0.1176, "close": 0.1179, "volume": 279987.4, "quote_volume": 33247.9256, "trades": 399, "taker_buy_volume": 95083.6, "taker_buy_quote": 11269.65999}, {"ts": 1768700760000, "open": 0.118, "high": 0.1194, "low": 0.118, "close": 0.1189, "volume": 56327.6, "quote_volume": 6685.29758, "trades": 100, "taker_buy_volume": 35375.9, "taker_buy_quote": 4197.33521}, {"ts": 1768700820000, "open": 0.1187, "high": 0.1189, "low": 0.1184, "close": 0.1188, "volume": 45796.2, "quote_volume": 5432.01221, "trades": 78, "taker_buy_volume": 20835.2, "taker_buy_quote": 2472.3223}, {"ts": 1768700880000, "open": 0.1187, "high": 0.1192, "low": 0.1187, "close": 0.1191, "volume": 30898.1, "quote_volume": 3676.83891, "trades": 69, "taker_buy_volume": 19886.5, "taker_buy_quote": 2366.8411}, {"ts": 1768700940000, "open": 0.119, "high": 0.1191, "low": 0.1181, "close": 0.1183, "volume": 35890.8, "quote_volume": 4252.68424, "trades": 67, "taker_buy_volume": 10518.5, "taker_buy_quote": 1245.22596}, {"ts": 1768701000000, "open": 0.1184, "high": 0.1186, "low": 0.1181, "close": 0.1185, "volume": 17380.2, "quote_volume": 2057.16402, "trades": 45, "taker_buy_volume": 13256.1, "taker_buy_quote": 1569.64104}, {"ts": 1768701060000, "open": 0.1183, "high": 0.1187, "low": 0.1175, "close": 0.1176, "volume": 47932.6, "quote_volume": 5661.92189, "trades": 111, "taker_buy_volume": 16035.9, "taker_buy_quote": 1891.313}, {"ts": 1768701120000, "open": 0.1176, "high": 0.1181, "low": 0.1174, "close": 0.1175, "volume": 52353.0, "quote_volume": 6161.40748, "trades": 109, "taker_buy_volume": 23296.1, "taker_buy_quote": 2743.44267}, {"ts": 1768701180000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 14123.8, "quote_volume": 1661.8703, "trades": 23, "taker_buy_volume": 4024.1, "taker_buy_quote": 473.60671}, {"ts": 1768701240000, "open": 0.1177, "high": 0.118, "low": 0.1174, "close": 0.1179, "volume": 68929.4, "quote_volume": 8110.82872, "trades": 82, "taker_buy_volume": 48344.6, "taker_buy_quote": 5688.92228}, {"ts": 1768701300000, "open": 0.1179, "high": 0.1185, "low": 0.1178, "close": 0.1184, "volume": 18448.7, "quote_volume": 2179.92937, "trades": 60, "taker_buy_volume": 14361.4, "taker_buy_quote": 1697.07491}, {"ts": 1768701360000, "open": 0.1183, "high": 0.1186, "low": 0.1172, "close": 0.1175, "volume": 75940.1, "quote_volume": 8972.49883, "trades": 122, "taker_buy_volume": 20130.8, "taker_buy_quote": 2378.46594}, {"ts": 1768701420000, "open": 0.1176, "high": 0.118, "low": 0.1171, "close": 0.118, "volume": 20963.3, "quote_volume": 2461.66925, "trades": 48, "taker_buy_volume": 12945.2, "taker_buy_quote": 1520.92776}, {"ts": 1768701480000, "open": 0.118, "high": 0.1182, "low": 0.1176, "close": 0.1178, "volume": 25041.8, "quote_volume": 2951.38032, "trades": 57, "taker_buy_volume": 8583.5, "taker_buy_quote": 1012.31714}, {"ts": 1768701540000, "open": 0.1177, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 12305.9, "quote_volume": 1451.98116, "trades": 38, "taker_buy_volume": 11808.0, "taker_buy_quote": 1393.22957}, {"ts": 1768701600000, "open": 0.1183, "high": 0.119, "low": 0.1179, "close": 0.1187, "volume": 43002.0, "quote_volume": 5095.88094, "trades": 100, "taker_buy_volume": 23773.8, "taker_buy_quote": 2819.11606}, {"ts": 1768701660000, "open": 0.1185, "high": 0.1191, "low": 0.1184, "close": 0.1184, "volume": 23543.9, "quote_volume": 2792.87177, "trades": 67, "taker_buy_volume": 7979.9, "taker_buy_quote": 948.41985}, {"ts": 1768701720000, "open": 0.1185, "high": 0.1191, "low": 0.1184, "close": 0.1189, "volume": 13198.2, "quote_volume": 1567.02539, "trades": 38, "taker_buy_volume": 5180.3, "taker_buy_quote": 614.94787}, {"ts": 1768701780000, "open": 0.119, "high": 0.1197, "low": 0.1189, "close": 0.1195, "volume": 17698.5, "quote_volume": 2111.33265, "trades": 56, "taker_buy_volume": 11359.6, "taker_buy_quote": 1355.51152}, {"ts": 1768701840000, "open": 0.1194, "high": 0.1206, "low": 0.1194, "close": 0.1199, "volume": 236760.3, "quote_volume": 28454.68063, "trades": 242, "taker_buy_volume": 75144.0, "taker_buy_quote": 9025.99228}, {"ts": 1768701900000, "open": 0.1198, "high": 0.1211, "low": 0.1194, "close": 0.121, "volume": 238924.3, "quote_volume": 28733.62663, "trades": 315, "taker_buy_volume": 173867.5, "taker_buy_quote": 20914.27784}, {"ts": 1768701960000, "open": 0.1209, "high": 0.1211, "low": 0.1203, "close": 0.1207, "volume": 54434.4, "quote_volume": 6569.79096, "trades": 118, "taker_buy_volume": 22050.0, "taker_buy_quote": 2662.33414}, {"ts": 1768702020000, "open": 0.1206, "high": 0.1216, "low": 0.1205, "close": 0.1214, "volume": 134629.4, "quote_volume": 16311.15838, "trades": 146, "taker_buy_volume": 117546.7, "taker_buy_quote": 14243.19438}, {"ts": 1768702080000, "open": 0.1213, "high": 0.1214, "low": 0.1206, "close": 0.1206, "volume": 49636.9, "quote_volume": 6001.87798, "trades": 92, "taker_buy_volume": 13121.5, "taker_buy_quote": 1587.71493}, {"ts": 1768702140000, "open": 0.1205, "high": 0.1205, "low": 0.1191, "close": 0.1194, "volume": 124373.3, "quote_volume": 14908.98564, "trades": 139, "taker_buy_volume": 21393.4, "taker_buy_quote": 2559.02892}, {"ts": 1768702200000, "open": 0.1194, "high": 0.1196, "low": 0.1191, "close": 0.1194, "volume": 36021.1, "quote_volume": 4298.03328, "trades": 73, "taker_buy_volume": 17529.5, "taker_buy_quote": 2093.23144}, {"ts": 1768702260000, "open": 0.1195, "high": 0.1206, "low": 0.119, "close": 0.1206, "volume": 49281.9, "quote_volume": 5905.95209, "trades": 111, "taker_buy_volume": 33852.2, "taker_buy_quote": 4055.03233}, {"ts": 1768702320000, "open": 0.1206, "high": 0.1214, "low": 0.1205, "close": 0.121, "volume": 40375.6, "quote_volume": 4891.72702, "trades": 102, "taker_buy_volume": 22777.6, "taker_buy_quote": 2759.85815}, {"ts": 1768702380000, "open": 0.1209, "high": 0.1209, "low": 0.1168, "close": 0.1179, "volume": 484971.7, "quote_volume": 57512.15226, "trades": 645, "taker_buy_volume": 202898.4, "taker_buy_quote": 24012.43958}, {"ts": 1768702440000, "open": 0.1179, "high": 0.1181, "low": 0.1166, "close": 0.1172, "volume": 110459.9, "quote_volume": 12956.11282, "trades": 178, "taker_buy_volume": 38116.0, "taker_buy_quote": 4472.81567}, {"ts": 1768702500000, "open": 0.1173, "high": 0.1176, "low": 0.117, "close": 0.1173, "volume": 23480.9, "quote_volume": 2754.54258, "trades": 63, "taker_buy_volume": 13408.4, "taker_buy_quote": 1573.85834}, {"ts": 1768702560000, "open": 0.1174, "high": 0.1175, "low": 0.1164, "close": 0.1175, "volume": 92040.5, "quote_volume": 10766.33048, "trades": 230, "taker_buy_volume": 43653.6, "taker_buy_quote": 5108.85977}, {"ts": 1768702620000, "open": 0.1175, "high": 0.1179, "low": 0.1169, "close": 0.117, "volume": 67715.9, "quote_volume": 7959.39058, "trades": 107, "taker_buy_volume": 29988.4, "taker_buy_quote": 3529.14486}, {"ts": 1768702680000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1173, "volume": 6651.9, "quote_volume": 779.4397, "trades": 22, "taker_buy_volume": 3907.0, "taker_buy_quote": 457.92372}, {"ts": 1768702740000, "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1174, "volume": 20629.4, "quote_volume": 2420.24674, "trades": 56, "taker_buy_volume": 12479.6, "taker_buy_quote": 1464.8273}, {"ts": 1768702800000, "open": 0.1174, "high": 0.1175, "low": 0.1164, "close": 0.1167, "volume": 56110.0, "quote_volume": 6557.55516, "trades": 113, "taker_buy_volume": 13545.7, "taker_buy_quote": 1583.28689}, {"ts": 1768702860000, "open": 0.1167, "high": 0.1167, "low": 0.115, "close": 0.1166, "volume": 374760.2, "quote_volume": 43314.38195, "trades": 429, "taker_buy_volume": 122558.2, "taker_buy_quote": 14198.81582}, {"ts": 1768702920000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1162, "volume": 20105.1, "quote_volume": 2340.59098, "trades": 49, "taker_buy_volume": 3573.5, "taker_buy_quote": 416.25175}, {"ts": 1768702980000, "open": 0.1163, "high": 0.1163, "low": 0.1154, "close": 0.1156, "volume": 36322.5, "quote_volume": 4202.59988, "trades": 75, "taker_buy_volume": 10985.0, "taker_buy_quote": 1271.59507}, {"ts": 1768703040000, "open": 0.1156, "high": 0.1156, "low": 0.1151, "close": 0.1154, "volume": 36325.4, "quote_volume": 4191.59792, "trades": 60, "taker_buy_volume": 23183.2, "taker_buy_quote": 2675.2023}, {"ts": 1768703100000, "open": 0.1154, "high": 0.1166, "low": 0.1154, "close": 0.1166, "volume": 91547.6, "quote_volume": 10619.48889, "trades": 114, "taker_buy_volume": 75064.8, "taker_buy_quote": 8713.15524}, {"ts": 1768703160000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 19822.1, "quote_volume": 2314.21935, "trades": 52, "taker_buy_volume": 12677.0, "taker_buy_quote": 1480.51519}, {"ts": 1768703220000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 42370.3, "quote_volume": 4935.10262, "trades": 44, "taker_buy_volume": 23618.9, "taker_buy_quote": 2751.26332}, {"ts": 1768703280000, "open": 0.1165, "high": 0.1171, "low": 0.1164, "close": 0.1165, "volume": 37205.5, "quote_volume": 4343.02812, "trades": 54, "taker_buy_volume": 11355.3, "taker_buy_quote": 1326.53729}, {"ts": 1768703340000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1168, "volume": 16858.3, "quote_volume": 1969.08528, "trades": 33, "taker_buy_volume": 14590.9, "taker_buy_quote": 1704.39494}, {"ts": 1768703400000, "open": 0.1169, "high": 0.1173, "low": 0.1169, "close": 0.1173, "volume": 11539.7, "quote_volume": 1351.03107, "trades": 23, "taker_buy_volume": 9322.7, "taker_buy_quote": 1091.35425}, {"ts": 1768703460000, "open": 0.1174, "high": 0.1181, "low": 0.1174, "close": 0.1178, "volume": 43727.5, "quote_volume": 5148.58739, "trades": 75, "taker_buy_volume": 25447.7, "taker_buy_quote": 2996.54582}, {"ts": 1768703520000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1178, "volume": 12110.5, "quote_volume": 1427.80414, "trades": 23, "taker_buy_volume": 7705.1, "taker_buy_quote": 908.69698}, {"ts": 1768703580000, "open": 0.1178, "high": 0.1181, "low": 0.117, "close": 0.117, "volume": 69830.0, "quote_volume": 8220.90295, "trades": 132, "taker_buy_volume": 9818.4, "taker_buy_quote": 1157.19151}, {"ts": 1768703640000, "open": 0.1169, "high": 0.1178, "low": 0.1167, "close": 0.1178, "volume": 51099.1, "quote_volume": 5983.94416, "trades": 89, "taker_buy_volume": 30499.2, "taker_buy_quote": 3573.9106}, {"ts": 1768703700000, "open": 0.1179, "high": 0.1184, "low": 0.1179, "close": 0.1179, "volume": 41053.3, "quote_volume": 4846.80233, "trades": 95, "taker_buy_volume": 15136.2, "taker_buy_quote": 1789.55177}, {"ts": 1768703760000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 32667.9, "quote_volume": 3855.49682, "trades": 70, "taker_buy_volume": 12985.1, "taker_buy_quote": 1532.70543}, {"ts": 1768703820000, "open": 0.1179, "high": 0.1179, "low": 0.1168, "close": 0.1171, "volume": 97904.0, "quote_volume": 11512.06161, "trades": 81, "taker_buy_volume": 20558.7, "taker_buy_quote": 2410.3217}, {"ts": 1768703880000, "open": 0.1172, "high": 0.1172, "low": 0.116, "close": 0.1161, "volume": 88765.2, "quote_volume": 10330.45175, "trades": 137, "taker_buy_volume": 23839.3, "taker_buy_quote": 2777.40669}, {"ts": 1768703940000, "open": 0.1164, "high": 0.1171, "low": 0.1154, "close": 0.117, "volume": 83366.7, "quote_volume": 9666.25232, "trades": 121, "taker_buy_volume": 40558.1, "taker_buy_quote": 4711.91282}, {"ts": 1768704000000, "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1176, "volume": 15472.1, "quote_volume": 1816.83666, "trades": 29, "taker_buy_volume": 12989.4, "taker_buy_quote": 1525.6954}, {"ts": 1768704060000, "open": 0.1175, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 13979.9, "quote_volume": 1644.57177, "trades": 27, "taker_buy_volume": 7646.7, "taker_buy_quote": 900.99854}, {"ts": 1768704120000, "open": 0.1178, "high": 0.1185, "low": 0.1178, "close": 0.118, "volume": 60064.3, "quote_volume": 7101.90896, "trades": 112, "taker_buy_volume": 46594.9, "taker_buy_quote": 5510.97607}, {"ts": 1768704180000, "open": 0.1179, "high": 0.1183, "low": 0.1166, "close": 0.1175, "volume": 393016.8, "quote_volume": 46022.17648, "trades": 264, "taker_buy_volume": 312105.8, "taker_buy_quote": 36536.45811}, {"ts": 1768704240000, "open": 0.1175, "high": 0.1179, "low": 0.1171, "close": 0.1175, "volume": 30957.3, "quote_volume": 3634.9389, "trades": 60, "taker_buy_volume": 13420.6, "taker_buy_quote": 1576.73651}, {"ts": 1768704300000, "open": 0.1175, "high": 0.118, "low": 0.1167, "close": 0.1178, "volume": 161175.9, "quote_volume": 18873.92293, "trades": 99, "taker_buy_volume": 95875.1, "taker_buy_quote": 11222.79082}, {"ts": 1768704360000, "open": 0.1179, "high": 0.1186, "low": 0.1167, "close": 0.1167, "volume": 79429.9, "quote_volume": 9374.45306, "trades": 141, "taker_buy_volume": 35625.9, "taker_buy_quote": 4214.09351}, {"ts": 1768704420000, "open": 0.1168, "high": 0.1172, "low": 0.1162, "close": 0.1165, "volume": 218134.9, "quote_volume": 25475.67412, "trades": 169, "taker_buy_volume": 150017.1, "taker_buy_quote": 17528.39078}, {"ts": 1768704480000, "open": 0.1164, "high": 0.1167, "low": 0.1156, "close": 0.1158, "volume": 296636.8, "quote_volume": 34424.82237, "trades": 264, "taker_buy_volume": 212753.2, "taker_buy_quote": 24694.41933}, {"ts": 1768704540000, "open": 0.1157, "high": 0.1168, "low": 0.1157, "close": 0.1168, "volume": 159655.9, "quote_volume": 18510.31572, "trades": 120, "taker_buy_volume": 139132.5, "taker_buy_quote": 16130.42251}, {"ts": 1768704600000, "open": 0.1166, "high": 0.1172, "low": 0.1166, "close": 0.117, "volume": 26961.2, "quote_volume": 3154.62303, "trades": 52, "taker_buy_volume": 17781.1, "taker_buy_quote": 2081.09285}, {"ts": 1768704660000, "open": 0.1171, "high": 0.1171, "low": 0.1166, "close": 0.1169, "volume": 22778.9, "quote_volume": 2660.60801, "trades": 50, "taker_buy_volume": 4509.2, "taker_buy_quote": 526.8632}, {"ts": 1768704720000, "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.1164, "volume": 28112.3, "quote_volume": 3272.17345, "trades": 79, "taker_buy_volume": 11247.4, "taker_buy_quote": 1307.84409}, {"ts": 1768704780000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1161, "volume": 21855.2, "quote_volume": 2535.92908, "trades": 49, "taker_buy_volume": 9717.9, "taker_buy_quote": 1127.30574}, {"ts": 1768704840000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 9019.9, "quote_volume": 1048.93924, "trades": 29, "taker_buy_volume": 5286.4, "taker_buy_quote": 614.8489}, {"ts": 1768704900000, "open": 0.1161, "high": 0.1163, "low": 0.1155, "close": 0.116, "volume": 181074.6, "quote_volume": 20964.54719, "trades": 160, "taker_buy_volume": 131714.7, "taker_buy_quote": 15244.13749}, {"ts": 1768704960000, "open": 0.1161, "high": 0.1162, "low": 0.1156, "close": 0.116, "volume": 67439.6, "quote_volume": 7818.09705, "trades": 84, "taker_buy_volume": 23286.7, "taker_buy_quote": 2699.82534}, {"ts": 1768705020000, "open": 0.116, "high": 0.1164, "low": 0.1145, "close": 0.1155, "volume": 256110.5, "quote_volume": 29539.94252, "trades": 317, "taker_buy_volume": 108183.3, "taker_buy_quote": 12479.52063}, {"ts": 1768705080000, "open": 0.1155, "high": 0.1163, "low": 0.1155, "close": 0.1163, "volume": 89239.7, "quote_volume": 10348.86245, "trades": 107, "taker_buy_volume": 56894.7, "taker_buy_quote": 6597.58253}, {"ts": 1768705140000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 16346.3, "quote_volume": 1901.3257, "trades": 34, "taker_buy_volume": 12165.0, "taker_buy_quote": 1415.19778}, {"ts": 1768705200000, "open": 0.1163, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 17614.9, "quote_volume": 2054.20849, "trades": 51, "taker_buy_volume": 13130.4, "taker_buy_quote": 1531.34998}, {"ts": 1768705260000, "open": 0.117, "high": 0.1177, "low": 0.1169, "close": 0.1175, "volume": 43330.1, "quote_volume": 5080.44275, "trades": 62, "taker_buy_volume": 24143.6, "taker_buy_quote": 2832.55983}, {"ts": 1768705320000, "open": 0.1176, "high": 0.1178, "low": 0.1173, "close": 0.1174, "volume": 137294.4, "quote_volume": 16165.64711, "trades": 95, "taker_buy_volume": 16170.2, "taker_buy_quote": 1903.09358}, {"ts": 1768705380000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.117, "volume": 38261.0, "quote_volume": 4486.06444, "trades": 69, "taker_buy_volume": 8481.5, "taker_buy_quote": 994.66415}, {"ts": 1768705440000, "open": 0.1171, "high": 0.1176, "low": 0.1167, "close": 0.1175, "volume": 54257.6, "quote_volume": 6353.29898, "trades": 92, "taker_buy_volume": 20927.8, "taker_buy_quote": 2453.91125}, {"ts": 1768705500000, "open": 0.1175, "high": 0.1175, "low": 0.1166, "close": 0.117, "volume": 27122.3, "quote_volume": 3172.17015, "trades": 57, "taker_buy_volume": 4657.3, "taker_buy_quote": 544.29019}, {"ts": 1768705560000, "open": 0.1167, "high": 0.1167, "low": 0.1154, "close": 0.1164, "volume": 168177.3, "quote_volume": 19471.43439, "trades": 137, "taker_buy_volume": 119664.1, "taker_buy_quote": 13846.02193}, {"ts": 1768705620000, "open": 0.1163, "high": 0.1164, "low": 0.1158, "close": 0.1158, "volume": 20747.9, "quote_volume": 2410.91653, "trades": 42, "taker_buy_volume": 7055.7, "taker_buy_quote": 820.14066}, {"ts": 1768705680000, "open": 0.1157, "high": 0.1161, "low": 0.1155, "close": 0.1158, "volume": 35555.8, "quote_volume": 4116.63306, "trades": 60, "taker_buy_volume": 11128.0, "taker_buy_quote": 1287.88124}, {"ts": 1768705740000, "open": 0.1159, "high": 0.1164, "low": 0.1158, "close": 0.1162, "volume": 31757.3, "quote_volume": 3688.51458, "trades": 44, "taker_buy_volume": 19810.8, "taker_buy_quote": 2300.96307}, {"ts": 1768705800000, "open": 0.1162, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 58033.2, "quote_volume": 6764.10744, "trades": 76, "taker_buy_volume": 42071.9, "taker_buy_quote": 4904.53929}, {"ts": 1768705860000, "open": 0.1164, "high": 0.1165, "low": 0.1158, "close": 0.116, "volume": 30362.1, "quote_volume": 3529.10219, "trades": 76, "taker_buy_volume": 5667.2, "taker_buy_quote": 657.43384}, {"ts": 1768705920000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 4175.3, "quote_volume": 485.10307, "trades": 18, "taker_buy_volume": 2343.2, "taker_buy_quote": 272.27084}, {"ts": 1768705980000, "open": 0.1164, "high": 0.1178, "low": 0.1164, "close": 0.1178, "volume": 239123.6, "quote_volume": 28024.43815, "trades": 239, "taker_buy_volume": 153979.2, "taker_buy_quote": 18054.4118}, {"ts": 1768706040000, "open": 0.1175, "high": 0.1177, "low": 0.1172, "close": 0.1172, "volume": 50675.1, "quote_volume": 5951.79124, "trades": 65, "taker_buy_volume": 29124.3, "taker_buy_quote": 3422.76306}, {"ts": 1768706100000, "open": 0.1172, "high": 0.1178, "low": 0.1171, "close": 0.1174, "volume": 59589.7, "quote_volume": 7000.03184, "trades": 103, "taker_buy_volume": 18478.2, "taker_buy_quote": 2172.06743}, {"ts": 1768706160000, "open": 0.1174, "high": 0.118, "low": 0.1172, "close": 0.1178, "volume": 216400.3, "quote_volume": 25480.07101, "trades": 209, "taker_buy_volume": 116925.3, "taker_buy_quote": 13768.30661}, {"ts": 1768706220000, "open": 0.1178, "high": 0.1192, "low": 0.1178, "close": 0.1189, "volume": 223129.1, "quote_volume": 26462.61636, "trades": 248, "taker_buy_volume": 141321.7, "taker_buy_quote": 16772.91883}, {"ts": 1768706280000, "open": 0.1186, "high": 0.1215, "low": 0.1185, "close": 0.1208, "volume": 284158.2, "quote_volume": 34165.26799, "trades": 335, "taker_buy_volume": 203192.4, "taker_buy_quote": 24405.36007}, {"ts": 1768706340000, "open": 0.1206, "high": 0.1217, "low": 0.1205, "close": 0.1215, "volume": 113785.0, "quote_volume": 13799.28391, "trades": 181, "taker_buy_volume": 78280.0, "taker_buy_quote": 9495.34594}, {"ts": 1768706400000, "open": 0.1214, "high": 0.1217, "low": 0.1207, "close": 0.1217, "volume": 270169.0, "quote_volume": 32769.54286, "trades": 385, "taker_buy_volume": 137640.8, "taker_buy_quote": 16698.45128}, {"ts": 1768706460000, "open": 0.1215, "high": 0.1219, "low": 0.1212, "close": 0.1215, "volume": 117640.7, "quote_volume": 14301.79824, "trades": 237, "taker_buy_volume": 71126.0, "taker_buy_quote": 8649.60398}, {"ts": 1768706520000, "open": 0.1213, "high": 0.1215, "low": 0.1206, "close": 0.1208, "volume": 139330.0, "quote_volume": 16880.99259, "trades": 221, "taker_buy_volume": 55990.4, "taker_buy_quote": 6787.08507}, {"ts": 1768706580000, "open": 0.1208, "high": 0.1209, "low": 0.1199, "close": 0.1199, "volume": 110452.0, "quote_volume": 13270.01306, "trades": 196, "taker_buy_volume": 58089.4, "taker_buy_quote": 6981.12621}, {"ts": 1768706640000, "open": 0.1199, "high": 0.1199, "low": 0.1181, "close": 0.1186, "volume": 246356.6, "quote_volume": 29338.61871, "trades": 312, "taker_buy_volume": 97192.1, "taker_buy_quote": 11584.15457}, {"ts": 1768706700000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 88698.4, "quote_volume": 10531.25579, "trades": 102, "taker_buy_volume": 79167.7, "taker_buy_quote": 9400.90663}, {"ts": 1768706760000, "open": 0.1186, "high": 0.1187, "low": 0.1174, "close": 0.1179, "volume": 234499.7, "quote_volume": 27617.7169, "trades": 201, "taker_buy_volume": 179996.4, "taker_buy_quote": 21194.72128}, {"ts": 1768706820000, "open": 0.118, "high": 0.1181, "low": 0.1169, "close": 0.1172, "volume": 147695.6, "quote_volume": 17322.56613, "trades": 206, "taker_buy_volume": 14624.5, "taker_buy_quote": 1716.31243}, {"ts": 1768706880000, "open": 0.1172, "high": 0.1174, "low": 0.1164, "close": 0.1172, "volume": 94222.7, "quote_volume": 11015.79304, "trades": 226, "taker_buy_volume": 44641.8, "taker_buy_quote": 5220.599}, {"ts": 1768706940000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 22709.0, "quote_volume": 2652.80044, "trades": 41, "taker_buy_volume": 19181.1, "taker_buy_quote": 2240.73772}, {"ts": 1768707000000, "open": 0.1167, "high": 0.1171, "low": 0.1166, "close": 0.1169, "volume": 55855.8, "quote_volume": 6528.82823, "trades": 106, "taker_buy_volume": 29097.2, "taker_buy_quote": 3401.12773}, {"ts": 1768707060000, "open": 0.1168, "high": 0.117, "low": 0.1163, "close": 0.1165, "volume": 85419.9, "quote_volume": 9962.09535, "trades": 137, "taker_buy_volume": 21744.5, "taker_buy_quote": 2536.75382}, {"ts": 1768707120000, "open": 0.1165, "high": 0.1165, "low": 0.1159, "close": 0.1164, "volume": 76687.6, "quote_volume": 8915.73197, "trades": 100, "taker_buy_volume": 24760.2, "taker_buy_quote": 2879.08322}, {"ts": 1768707180000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 86822.9, "quote_volume": 10069.80346, "trades": 142, "taker_buy_volume": 42765.2, "taker_buy_quote": 4962.0599}, {"ts": 1768707240000, "open": 0.1156, "high": 0.1156, "low": 0.1147, "close": 0.1148, "volume": 143249.2, "quote_volume": 16474.06741, "trades": 292, "taker_buy_volume": 70955.4, "taker_buy_quote": 8157.61769}, {"ts": 1768707300000, "open": 0.1147, "high": 0.1148, "low": 0.1122, "close": 0.1123, "volume": 626077.1, "quote_volume": 70760.76788, "trades": 596, "taker_buy_volume": 339420.7, "taker_buy_quote": 38263.19665}, {"ts": 1768707360000, "open": 0.1125, "high": 0.1133, "low": 0.1122, "close": 0.1132, "volume": 190665.0, "quote_volume": 21517.50441, "trades": 194, "taker_buy_volume": 146636.0, "taker_buy_quote": 16557.05731}, {"ts": 1768707420000, "open": 0.1133, "high": 0.1137, "low": 0.1128, "close": 0.1135, "volume": 282234.3, "quote_volume": 31977.19638, "trades": 346, "taker_buy_volume": 120749.7, "taker_buy_quote": 13689.48882}, {"ts": 1768707480000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 168566.0, "quote_volume": 19203.24842, "trades": 98, "taker_buy_volume": 68174.0, "taker_buy_quote": 7765.56707}, {"ts": 1768707540000, "open": 0.114, "high": 0.1144, "low": 0.1136, "close": 0.1143, "volume": 243048.2, "quote_volume": 27732.35688, "trades": 172, "taker_buy_volume": 156817.7, "taker_buy_quote": 17892.3117}, {"ts": 1768707600000, "open": 0.1143, "high": 0.1145, "low": 0.1137, "close": 0.114, "volume": 203326.9, "quote_volume": 23193.88279, "trades": 196, "taker_buy_volume": 138320.7, "taker_buy_quote": 15781.30318}, {"ts": 1768707660000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 53880.2, "quote_volume": 6117.32395, "trades": 116, "taker_buy_volume": 21139.6, "taker_buy_quote": 2399.34401}, {"ts": 1768707720000, "open": 0.1131, "high": 0.1139, "low": 0.1129, "close": 0.1138, "volume": 138570.0, "quote_volume": 15688.17547, "trades": 142, "taker_buy_volume": 105764.2, "taker_buy_quote": 11978.88888}, {"ts": 1768707780000, "open": 0.1139, "high": 0.114, "low": 0.113, "close": 0.1131, "volume": 112187.8, "quote_volume": 12713.66078, "trades": 167, "taker_buy_volume": 85191.2, "taker_buy_quote": 9654.17132}, {"ts": 1768707840000, "open": 0.1131, "high": 0.1136, "low": 0.1121, "close": 0.1124, "volume": 229741.1, "quote_volume": 25969.86166, "trades": 202, "taker_buy_volume": 138834.7, "taker_buy_quote": 15706.82684}, {"ts": 1768707900000, "open": 0.1124, "high": 0.1124, "low": 0.1118, "close": 0.1123, "volume": 167171.5, "quote_volume": 18731.99619, "trades": 176, "taker_buy_volume": 108139.0, "taker_buy_quote": 12116.62712}, {"ts": 1768707960000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.1122, "volume": 137373.1, "quote_volume": 15390.99317, "trades": 118, "taker_buy_volume": 104704.7, "taker_buy_quote": 11729.26383}, {"ts": 1768708020000, "open": 0.1121, "high": 0.1121, "low": 0.1103, "close": 0.1109, "volume": 329521.8, "quote_volume": 36602.27589, "trades": 456, "taker_buy_volume": 136031.8, "taker_buy_quote": 15095.35575}, {"ts": 1768708080000, "open": 0.1111, "high": 0.1118, "low": 0.1102, "close": 0.1117, "volume": 54342.0, "quote_volume": 6032.27078, "trades": 131, "taker_buy_volume": 38642.0, "taker_buy_quote": 4290.15886}, {"ts": 1768708140000, "open": 0.1117, "high": 0.1121, "low": 0.1115, "close": 0.1119, "volume": 153899.4, "quote_volume": 17207.08137, "trades": 129, "taker_buy_volume": 137561.2, "taker_buy_quote": 15381.64055}, {"ts": 1768708200000, "open": 0.1117, "high": 0.1131, "low": 0.1117, "close": 0.113, "volume": 140122.7, "quote_volume": 15747.40169, "trades": 230, "taker_buy_volume": 104571.8, "taker_buy_quote": 11749.63224}, {"ts": 1768708260000, "open": 0.1129, "high": 0.1135, "low": 0.1127, "close": 0.1129, "volume": 115141.1, "quote_volume": 13011.79491, "trades": 170, "taker_buy_volume": 32142.4, "taker_buy_quote": 3632.53705}, {"ts": 1768708320000, "open": 0.1131, "high": 0.1134, "low": 0.1127, "close": 0.1133, "volume": 141788.2, "quote_volume": 16032.87142, "trades": 157, "taker_buy_volume": 101043.6, "taker_buy_quote": 11424.74048}, {"ts": 1768708380000, "open": 0.1132, "high": 0.1141, "low": 0.1132, "close": 0.1137, "volume": 103726.2, "quote_volume": 11787.02994, "trades": 204, "taker_buy_volume": 55617.7, "taker_buy_quote": 6320.34507}, {"ts": 1768708440000, "open": 0.1137, "high": 0.1141, "low": 0.1126, "close": 0.1126, "volume": 157368.1, "quote_volume": 17877.09764, "trades": 184, "taker_buy_volume": 29009.6, "taker_buy_quote": 3290.50942}, {"ts": 1768708500000, "open": 0.1126, "high": 0.1127, "low": 0.1112, "close": 0.1117, "volume": 169458.4, "quote_volume": 18925.84289, "trades": 172, "taker_buy_volume": 116525.3, "taker_buy_quote": 13016.71142}, {"ts": 1768708560000, "open": 0.1117, "high": 0.1121, "low": 0.1109, "close": 0.112, "volume": 139645.8, "quote_volume": 15557.52617, "trades": 232, "taker_buy_volume": 77301.4, "taker_buy_quote": 8612.32291}, {"ts": 1768708620000, "open": 0.1119, "high": 0.1119, "low": 0.1108, "close": 0.1108, "volume": 114947.3, "quote_volume": 12780.81336, "trades": 219, "taker_buy_volume": 52228.5, "taker_buy_quote": 5811.23135}, {"ts": 1768708680000, "open": 0.1109, "high": 0.1111, "low": 0.1105, "close": 0.1108, "volume": 145970.0, "quote_volume": 16168.11197, "trades": 179, "taker_buy_volume": 113302.9, "taker_buy_quote": 12548.71161}, {"ts": 1768708740000, "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1104, "volume": 137487.3, "quote_volume": 15172.68824, "trades": 150, "taker_buy_volume": 111754.7, "taker_buy_quote": 12331.61566}, {"ts": 1768708800000, "open": 0.1105, "high": 0.1114, "low": 0.1101, "close": 0.1103, "volume": 150207.5, "quote_volume": 16622.15768, "trades": 218, "taker_buy_volume": 71244.7, "taker_buy_quote": 7886.93551}, {"ts": 1768708860000, "open": 0.1103, "high": 0.1117, "low": 0.1102, "close": 0.1113, "volume": 140032.6, "quote_volume": 15559.07763, "trades": 197, "taker_buy_volume": 42558.2, "taker_buy_quote": 4729.58311}, {"ts": 1768708920000, "open": 0.1113, "high": 0.1116, "low": 0.1103, "close": 0.1109, "volume": 135123.2, "quote_volume": 14978.64197, "trades": 182, "taker_buy_volume": 54568.2, "taker_buy_quote": 6045.84598}, {"ts": 1768708980000, "open": 0.1109, "high": 0.1109, "low": 0.1091, "close": 0.1091, "volume": 334524.1, "quote_volume": 36655.52568, "trades": 341, "taker_buy_volume": 197086.7, "taker_buy_quote": 21599.23497}, {"ts": 1768709040000, "open": 0.1092, "high": 0.1101, "low": 0.1091, "close": 0.1098, "volume": 159236.3, "quote_volume": 17429.72731, "trades": 247, "taker_buy_volume": 98404.7, "taker_buy_quote": 10770.94627}, {"ts": 1768709100000, "open": 0.1099, "high": 0.1111, "low": 0.1098, "close": 0.1109, "volume": 80506.6, "quote_volume": 8912.94247, "trades": 131, "taker_buy_volume": 65095.0, "taker_buy_quote": 7209.75686}, {"ts": 1768709160000, "open": 0.1108, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 63936.4, "quote_volume": 7083.41384, "trades": 91, "taker_buy_volume": 20470.6, "taker_buy_quote": 2269.88734}, {"ts": 1768709220000, "open": 0.1107, "high": 0.1114, "low": 0.1107, "close": 0.1112, "volume": 97005.6, "quote_volume": 10774.27343, "trades": 89, "taker_buy_volume": 86133.1, "taker_buy_quote": 9567.29831}, {"ts": 1768709280000, "open": 0.111, "high": 0.1116, "low": 0.1108, "close": 0.1113, "volume": 62832.2, "quote_volume": 6984.89207, "trades": 99, "taker_buy_volume": 41715.2, "taker_buy_quote": 4641.67891}, {"ts": 1768709340000, "open": 0.1112, "high": 0.1112, "low": 0.11, "close": 0.1103, "volume": 46557.0, "quote_volume": 5146.41991, "trades": 107, "taker_buy_volume": 13128.6, "taker_buy_quote": 1450.38231}, {"ts": 1768709400000, "open": 0.1104, "high": 0.1114, "low": 0.1103, "close": 0.1113, "volume": 64800.7, "quote_volume": 7195.56152, "trades": 119, "taker_buy_volume": 51201.8, "taker_buy_quote": 5687.08323}, {"ts": 1768709460000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1113, "volume": 30151.8, "quote_volume": 3361.4526, "trades": 55, "taker_buy_volume": 19375.0, "taker_buy_quote": 2161.00736}, {"ts": 1768709520000, "open": 0.1113, "high": 0.1115, "low": 0.1105, "close": 0.111, "volume": 71816.2, "quote_volume": 7956.88729, "trades": 120, "taker_buy_volume": 15128.8, "taker_buy_quote": 1678.62868}, {"ts": 1768709580000, "open": 0.111, "high": 0.111, "low": 0.1097, "close": 0.1098, "volume": 48102.0, "quote_volume": 5303.38722, "trades": 93, "taker_buy_volume": 18170.2, "taker_buy_quote": 2006.38204}, {"ts": 1768709640000, "open": 0.1097, "high": 0.1109, "low": 0.1097, "close": 0.1108, "volume": 27305.6, "quote_volume": 3008.59615, "trades": 68, "taker_buy_volume": 18490.4, "taker_buy_quote": 2037.51254}, {"ts": 1768709700000, "open": 0.1108, "high": 0.1117, "low": 0.1108, "close": 0.1116, "volume": 56954.0, "quote_volume": 6341.82824, "trades": 129, "taker_buy_volume": 34619.8, "taker_buy_quote": 3855.92729}, {"ts": 1768709760000, "open": 0.1114, "high": 0.1119, "low": 0.1112, "close": 0.1116, "volume": 46410.2, "quote_volume": 5174.03987, "trades": 112, "taker_buy_volume": 20661.0, "taker_buy_quote": 2305.75988}, {"ts": 1768709820000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 108750.6, "quote_volume": 12163.6149, "trades": 125, "taker_buy_volume": 46958.2, "taker_buy_quote": 5251.3344}, {"ts": 1768709880000, "open": 0.1116, "high": 0.113, "low": 0.1115, "close": 0.1124, "volume": 206314.0, "quote_volume": 23169.90595, "trades": 220, "taker_buy_volume": 115782.2, "taker_buy_quote": 13015.69268}, {"ts": 1768709940000, "open": 0.1124, "high": 0.1131, "low": 0.1123, "close": 0.1124, "volume": 539547.4, "quote_volume": 60819.69832, "trades": 323, "taker_buy_volume": 120486.3, "taker_buy_quote": 13589.30293}, {"ts": 1768710000000, "open": 0.1125, "high": 0.1141, "low": 0.1124, "close": 0.1141, "volume": 191971.4, "quote_volume": 21716.03675, "trades": 300, "taker_buy_volume": 136293.4, "taker_buy_quote": 15409.04672}, {"ts": 1768710060000, "open": 0.1141, "high": 0.1144, "low": 0.1136, "close": 0.1139, "volume": 277776.1, "quote_volume": 31713.29964, "trades": 275, "taker_buy_volume": 75859.4, "taker_buy_quote": 8657.73556}, {"ts": 1768710120000, "open": 0.1139, "high": 0.114, "low": 0.1129, "close": 0.113, "volume": 115444.4, "quote_volume": 13104.1221, "trades": 195, "taker_buy_volume": 52824.1, "taker_buy_quote": 5993.46991}, {"ts": 1768710180000, "open": 0.113, "high": 0.1135, "low": 0.1128, "close": 0.1132, "volume": 147647.1, "quote_volume": 16688.20767, "trades": 131, "taker_buy_volume": 127330.5, "taker_buy_quote": 14391.27757}, {"ts": 1768710240000, "open": 0.1132, "high": 0.1136, "low": 0.1131, "close": 0.1135, "volume": 67390.2, "quote_volume": 7631.72197, "trades": 117, "taker_buy_volume": 37123.4, "taker_buy_quote": 4205.47877}, {"ts": 1768710300000, "open": 0.1133, "high": 0.114, "low": 0.1132, "close": 0.114, "volume": 57556.6, "quote_volume": 6543.88378, "trades": 116, "taker_buy_volume": 41069.7, "taker_buy_quote": 4670.17698}, {"ts": 1768710360000, "open": 0.1138, "high": 0.114, "low": 0.1134, "close": 0.1139, "volume": 159472.3, "quote_volume": 18127.16973, "trades": 288, "taker_buy_volume": 72475.4, "taker_buy_quote": 8245.79457}, {"ts": 1768710420000, "open": 0.1139, "high": 0.1144, "low": 0.1136, "close": 0.114, "volume": 281217.2, "quote_volume": 32060.08272, "trades": 472, "taker_buy_volume": 126200.8, "taker_buy_quote": 14401.14133}, {"ts": 1768710480000, "open": 0.1139, "high": 0.1141, "low": 0.1132, "close": 0.114, "volume": 105221.6, "quote_volume": 11961.1649, "trades": 167, "taker_buy_volume": 61467.0, "taker_buy_quote": 6992.45879}, {"ts": 1768710540000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 72073.4, "quote_volume": 8215.36176, "trades": 108, "taker_buy_volume": 35096.5, "taker_buy_quote": 4001.49187}, {"ts": 1768710600000, "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.1142, "volume": 41478.3, "quote_volume": 4727.19979, "trades": 75, "taker_buy_volume": 33584.8, "taker_buy_quote": 3828.29352}, {"ts": 1768710660000, "open": 0.1142, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 64758.1, "quote_volume": 7392.70017, "trades": 111, "taker_buy_volume": 29249.6, "taker_buy_quote": 3340.04393}, {"ts": 1768710720000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 27409.7, "quote_volume": 3133.04536, "trades": 70, "taker_buy_volume": 19882.4, "taker_buy_quote": 2273.02209}, {"ts": 1768710780000, "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1141, "volume": 54545.4, "quote_volume": 6220.39048, "trades": 77, "taker_buy_volume": 24344.3, "taker_buy_quote": 2778.87456}, {"ts": 1768710840000, "open": 0.1141, "high": 0.1142, "low": 0.1137, "close": 0.1141, "volume": 59896.3, "quote_volume": 6825.26578, "trades": 40, "taker_buy_volume": 33023.5, "taker_buy_quote": 3766.89506}, {"ts": 1768710900000, "open": 0.1142, "high": 0.1154, "low": 0.1142, "close": 0.1148, "volume": 68376.8, "quote_volume": 7851.39142, "trades": 118, "taker_buy_volume": 48008.2, "taker_buy_quote": 5509.86915}, {"ts": 1768710960000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1148, "volume": 112995.7, "quote_volume": 12979.66064, "trades": 86, "taker_buy_volume": 40520.1, "taker_buy_quote": 4656.9054}, {"ts": 1768711020000, "open": 0.1147, "high": 0.1154, "low": 0.1143, "close": 0.1151, "volume": 89744.2, "quote_volume": 10314.72853, "trades": 152, "taker_buy_volume": 66287.8, "taker_buy_quote": 7616.4463}, {"ts": 1768711080000, "open": 0.1151, "high": 0.1155, "low": 0.115, "close": 0.1151, "volume": 39548.4, "quote_volume": 4558.0999, "trades": 85, "taker_buy_volume": 24137.1, "taker_buy_quote": 2782.83336}, {"ts": 1768711140000, "open": 0.115, "high": 0.115, "low": 0.1142, "close": 0.1146, "volume": 35730.7, "quote_volume": 4094.43933, "trades": 65, "taker_buy_volume": 22610.4, "taker_buy_quote": 2590.03774}, {"ts": 1768711200000, "open": 0.1144, "high": 0.1152, "low": 0.1144, "close": 0.1146, "volume": 86042.5, "quote_volume": 9885.89554, "trades": 104, "taker_buy_volume": 75020.0, "taker_buy_quote": 8621.56049}, {"ts": 1768711260000, "open": 0.1145, "high": 0.1146, "low": 0.1135, "close": 0.1135, "volume": 76858.4, "quote_volume": 8787.68509, "trades": 101, "taker_buy_volume": 43303.3, "taker_buy_quote": 4954.49045}, {"ts": 1768711320000, "open": 0.1135, "high": 0.1142, "low": 0.1135, "close": 0.1141, "volume": 61500.6, "quote_volume": 6992.42143, "trades": 125, "taker_buy_volume": 48816.1, "taker_buy_quote": 5550.87154}, {"ts": 1768711380000, "open": 0.114, "high": 0.1143, "low": 0.1136, "close": 0.1138, "volume": 114751.7, "quote_volume": 13078.24813, "trades": 142, "taker_buy_volume": 63391.6, "taker_buy_quote": 7227.5329}, {"ts": 1768711440000, "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.1142, "volume": 27358.8, "quote_volume": 3119.1242, "trades": 61, "taker_buy_volume": 16995.5, "taker_buy_quote": 1938.94396}, {"ts": 1768711500000, "open": 0.1141, "high": 0.1142, "low": 0.1131, "close": 0.1131, "volume": 46600.4, "quote_volume": 5301.01691, "trades": 64, "taker_buy_volume": 5411.9, "taker_buy_quote": 615.95691}, {"ts": 1768711560000, "open": 0.1131, "high": 0.1138, "low": 0.1124, "close": 0.1137, "volume": 89127.2, "quote_volume": 10063.57119, "trades": 180, "taker_buy_volume": 38438.8, "taker_buy_quote": 4344.72284}, {"ts": 1768711620000, "open": 0.1136, "high": 0.1146, "low": 0.1136, "close": 0.1141, "volume": 73075.3, "quote_volume": 8355.76068, "trades": 123, "taker_buy_volume": 47031.3, "taker_buy_quote": 5377.49663}, {"ts": 1768711680000, "open": 0.114, "high": 0.1142, "low": 0.1138, "close": 0.114, "volume": 26505.3, "quote_volume": 3020.39813, "trades": 65, "taker_buy_volume": 13988.3, "taker_buy_quote": 1594.76612}, {"ts": 1768711740000, "open": 0.1139, "high": 0.1141, "low": 0.1134, "close": 0.1135, "volume": 25143.3, "quote_volume": 2859.86916, "trades": 76, "taker_buy_volume": 14721.6, "taker_buy_quote": 1675.19687}, {"ts": 1768711800000, "open": 0.1134, "high": 0.1145, "low": 0.1134, "close": 0.1143, "volume": 62515.8, "quote_volume": 7126.62721, "trades": 125, "taker_buy_volume": 51659.8, "taker_buy_quote": 5887.30229}, {"ts": 1768711860000, "open": 0.1144, "high": 0.1147, "low": 0.1141, "close": 0.1144, "volume": 45404.7, "quote_volume": 5193.4371, "trades": 121, "taker_buy_volume": 25032.2, "taker_buy_quote": 2864.28887}, {"ts": 1768711920000, "open": 0.1143, "high": 0.1149, "low": 0.1142, "close": 0.1148, "volume": 41069.9, "quote_volume": 4705.27592, "trades": 103, "taker_buy_volume": 30696.6, "taker_buy_quote": 3518.31314}, {"ts": 1768711980000, "open": 0.1148, "high": 0.1164, "low": 0.1148, "close": 0.1159, "volume": 183251.0, "quote_volume": 21183.34597, "trades": 257, "taker_buy_volume": 131394.1, "taker_buy_quote": 15195.80936}, {"ts": 1768712040000, "open": 0.1159, "high": 0.1165, "low": 0.1154, "close": 0.1163, "volume": 118998.6, "quote_volume": 13804.14654, "trades": 239, "taker_buy_volume": 68826.5, "taker_buy_quote": 7986.26493}, {"ts": 1768712100000, "open": 0.1162, "high": 0.1163, "low": 0.1156, "close": 0.1161, "volume": 169611.9, "quote_volume": 19666.33037, "trades": 151, "taker_buy_volume": 65578.4, "taker_buy_quote": 7603.3846}, {"ts": 1768712160000, "open": 0.1159, "high": 0.116, "low": 0.1145, "close": 0.1148, "volume": 235519.6, "quote_volume": 27140.07811, "trades": 275, "taker_buy_volume": 142434.3, "taker_buy_quote": 16401.63088}, {"ts": 1768712220000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 40126.8, "quote_volume": 4598.12987, "trades": 72, "taker_buy_volume": 15971.3, "taker_buy_quote": 1830.50575}, {"ts": 1768712280000, "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 59340.2, "quote_volume": 6805.93378, "trades": 106, "taker_buy_volume": 29133.9, "taker_buy_quote": 3343.90653}, {"ts": 1768712340000, "open": 0.1146, "high": 0.1148, "low": 0.1137, "close": 0.1139, "volume": 65480.5, "quote_volume": 7477.85466, "trades": 114, "taker_buy_volume": 37995.0, "taker_buy_quote": 4341.30086}, {"ts": 1768712400000, "open": 0.1139, "high": 0.1153, "low": 0.1138, "close": 0.1153, "volume": 167889.0, "quote_volume": 19230.95654, "trades": 240, "taker_buy_volume": 91252.8, "taker_buy_quote": 10462.40509}, {"ts": 1768712460000, "open": 0.1154, "high": 0.1163, "low": 0.1154, "close": 0.1159, "volume": 69316.1, "quote_volume": 8032.65705, "trades": 153, "taker_buy_volume": 48864.6, "taker_buy_quote": 5662.34866}, {"ts": 1768712520000, "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1159, "volume": 135301.4, "quote_volume": 15711.35995, "trades": 185, "taker_buy_volume": 103231.3, "taker_buy_quote": 11990.85259}, {"ts": 1768712580000, "open": 0.1159, "high": 0.1168, "low": 0.1159, "close": 0.1165, "volume": 154641.8, "quote_volume": 18009.50333, "trades": 172, "taker_buy_volume": 82568.3, "taker_buy_quote": 9613.70314}, {"ts": 1768712640000, "open": 0.1163, "high": 0.1169, "low": 0.1161, "close": 0.1163, "volume": 213225.4, "quote_volume": 24827.91512, "trades": 279, "taker_buy_volume": 126747.6, "taker_buy_quote": 14764.60848}, {"ts": 1768712700000, "open": 0.1162, "high": 0.1165, "low": 0.1156, "close": 0.1156, "volume": 171903.9, "quote_volume": 19957.10225, "trades": 182, "taker_buy_volume": 123838.6, "taker_buy_quote": 14376.93025}, {"ts": 1768712760000, "open": 0.1156, "high": 0.1156, "low": 0.1147, "close": 0.115, "volume": 103616.5, "quote_volume": 11916.91885, "trades": 199, "taker_buy_volume": 46087.2, "taker_buy_quote": 5302.82988}, {"ts": 1768712820000, "open": 0.1148, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 53425.3, "quote_volume": 6141.49989, "trades": 84, "taker_buy_volume": 44780.2, "taker_buy_quote": 5148.08781}, {"ts": 1768712880000, "open": 0.1154, "high": 0.116, "low": 0.1149, "close": 0.1154, "volume": 193757.3, "quote_volume": 22388.9366, "trades": 223, "taker_buy_volume": 134482.1, "taker_buy_quote": 15547.02352}, {"ts": 1768712940000, "open": 0.1155, "high": 0.1155, "low": 0.1143, "close": 0.1146, "volume": 171810.9, "quote_volume": 19715.64952, "trades": 250, "taker_buy_volume": 77843.6, "taker_buy_quote": 8929.34983}, {"ts": 1768713000000, "open": 0.1146, "high": 0.1154, "low": 0.1142, "close": 0.1153, "volume": 69721.9, "quote_volume": 7992.13401, "trades": 159, "taker_buy_volume": 50093.1, "taker_buy_quote": 5743.19205}, {"ts": 1768713060000, "open": 0.1153, "high": 0.116, "low": 0.115, "close": 0.1157, "volume": 58002.7, "quote_volume": 6702.87108, "trades": 124, "taker_buy_volume": 32599.2, "taker_buy_quote": 3768.22438}, {"ts": 1768713120000, "open": 0.1157, "high": 0.116, "low": 0.1153, "close": 0.1159, "volume": 139187.9, "quote_volume": 16111.68615, "trades": 196, "taker_buy_volume": 99954.5, "taker_buy_quote": 11577.16207}, {"ts": 1768713180000, "open": 0.1158, "high": 0.1166, "low": 0.1156, "close": 0.1161, "volume": 141360.1, "quote_volume": 16427.15898, "trades": 122, "taker_buy_volume": 73110.0, "taker_buy_quote": 8494.31843}, {"ts": 1768713240000, "open": 0.116, "high": 0.1168, "low": 0.1157, "close": 0.1165, "volume": 145669.5, "quote_volume": 16966.25221, "trades": 190, "taker_buy_volume": 110559.2, "taker_buy_quote": 12883.6177}, {"ts": 1768713300000, "open": 0.1165, "high": 0.1188, "low": 0.1163, "close": 0.1187, "volume": 290204.5, "quote_volume": 34063.30728, "trades": 430, "taker_buy_volume": 209273.3, "taker_buy_quote": 24579.58906}, {"ts": 1768713360000, "open": 0.1185, "high": 0.1187, "low": 0.1155, "close": 0.116, "volume": 823347.2, "quote_volume": 96311.4527, "trades": 687, "taker_buy_volume": 355281.4, "taker_buy_quote": 41498.3847}, {"ts": 1768713420000, "open": 0.1158, "high": 0.1162, "low": 0.1141, "close": 0.1144, "volume": 182550.5, "quote_volume": 21022.43551, "trades": 268, "taker_buy_volume": 81200.5, "taker_buy_quote": 9362.48843}, {"ts": 1768713480000, "open": 0.1145, "high": 0.1153, "low": 0.1144, "close": 0.1148, "volume": 53618.9, "quote_volume": 6158.14654, "trades": 119, "taker_buy_volume": 28006.5, "taker_buy_quote": 3214.98234}, {"ts": 1768713540000, "open": 0.1149, "high": 0.115, "low": 0.1144, "close": 0.1145, "volume": 135223.5, "quote_volume": 15495.61038, "trades": 85, "taker_buy_volume": 47676.4, "taker_buy_quote": 5466.41024}, {"ts": 1768713600000, "open": 0.1146, "high": 0.1147, "low": 0.1128, "close": 0.1132, "volume": 397308.7, "quote_volume": 45189.92556, "trades": 275, "taker_buy_volume": 136175.4, "taker_buy_quote": 15492.18142}, {"ts": 1768713660000, "open": 0.1132, "high": 0.1136, "low": 0.113, "close": 0.1132, "volume": 68298.6, "quote_volume": 7739.31876, "trades": 122, "taker_buy_volume": 37143.6, "taker_buy_quote": 4210.02391}, {"ts": 1768713720000, "open": 0.1132, "high": 0.1133, "low": 0.1127, "close": 0.1132, "volume": 74153.2, "quote_volume": 8379.01342, "trades": 74, "taker_buy_volume": 27701.3, "taker_buy_quote": 3132.95575}, {"ts": 1768713780000, "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 104804.6, "quote_volume": 11836.14472, "trades": 145, "taker_buy_volume": 82128.3, "taker_buy_quote": 9277.60701}, {"ts": 1768713840000, "open": 0.1132, "high": 0.1132, "low": 0.1119, "close": 0.1128, "volume": 165915.2, "quote_volume": 18660.16591, "trades": 204, "taker_buy_volume": 75185.9, "taker_buy_quote": 8456.93938}, {"ts": 1768713900000, "open": 0.1128, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 35150.2, "quote_volume": 3968.05493, "trades": 58, "taker_buy_volume": 26707.5, "taker_buy_quote": 3015.9983}, {"ts": 1768713960000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 25510.9, "quote_volume": 2883.84995, "trades": 41, "taker_buy_volume": 16422.3, "taker_buy_quote": 1856.62402}, {"ts": 1768714020000, "open": 0.1129, "high": 0.1142, "low": 0.1129, "close": 0.1135, "volume": 147289.8, "quote_volume": 16739.59578, "trades": 158, "taker_buy_volume": 104193.9, "taker_buy_quote": 11838.97786}, {"ts": 1768714080000, "open": 0.1136, "high": 0.114, "low": 0.1134, "close": 0.1138, "volume": 102463.6, "quote_volume": 11650.09197, "trades": 153, "taker_buy_volume": 77482.2, "taker_buy_quote": 8811.86574}, {"ts": 1768714140000, "open": 0.1138, "high": 0.1146, "low": 0.1138, "close": 0.1145, "volume": 63648.9, "quote_volume": 7267.69695, "trades": 102, "taker_buy_volume": 34321.5, "taker_buy_quote": 3917.56474}, {"ts": 1768714200000, "open": 0.1144, "high": 0.1145, "low": 0.1131, "close": 0.1133, "volume": 50531.2, "quote_volume": 5749.88884, "trades": 84, "taker_buy_volume": 18478.7, "taker_buy_quote": 2104.74517}, {"ts": 1768714260000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 23177.2, "quote_volume": 2626.50917, "trades": 42, "taker_buy_volume": 5315.2, "taker_buy_quote": 602.73223}, {"ts": 1768714320000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1131, "volume": 15157.2, "quote_volume": 1714.76966, "trades": 24, "taker_buy_volume": 4132.8, "taker_buy_quote": 467.0064}, {"ts": 1768714380000, "open": 0.1131, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 28334.3, "quote_volume": 3199.73643, "trades": 73, "taker_buy_volume": 14983.6, "taker_buy_quote": 1691.80252}, {"ts": 1768714440000, "open": 0.1127, "high": 0.1128, "low": 0.1118, "close": 0.1126, "volume": 126562.8, "quote_volume": 14207.33722, "trades": 174, "taker_buy_volume": 69823.9, "taker_buy_quote": 7841.04908}, {"ts": 1768714500000, "open": 0.1126, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 12546.2, "quote_volume": 1411.28053, "trades": 30, "taker_buy_volume": 2484.7, "taker_buy_quote": 279.75212}, {"ts": 1768714560000, "open": 0.1124, "high": 0.1126, "low": 0.1115, "close": 0.1126, "volume": 218950.9, "quote_volume": 24519.05348, "trades": 192, "taker_buy_volume": 68196.8, "taker_buy_quote": 7657.18538}, {"ts": 1768714620000, "open": 0.1124, "high": 0.1126, "low": 0.1118, "close": 0.1122, "volume": 113255.0, "quote_volume": 12687.86004, "trades": 115, "taker_buy_volume": 72120.7, "taker_buy_quote": 8075.4322}, {"ts": 1768714680000, "open": 0.1121, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 4815.9, "quote_volume": 540.078, "trades": 15, "taker_buy_volume": 3512.4, "taker_buy_quote": 393.96959}, {"ts": 1768714740000, "open": 0.1126, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 47234.7, "quote_volume": 5323.0622, "trades": 67, "taker_buy_volume": 19150.1, "taker_buy_quote": 2157.6617}, {"ts": 1768714800000, "open": 0.1125, "high": 0.1139, "low": 0.1125, "close": 0.1137, "volume": 158462.7, "quote_volume": 17987.36799, "trades": 179, "taker_buy_volume": 93690.1, "taker_buy_quote": 10638.80638}, {"ts": 1768714860000, "open": 0.1138, "high": 0.1144, "low": 0.1137, "close": 0.1143, "volume": 96567.5, "quote_volume": 11012.78141, "trades": 125, "taker_buy_volume": 56476.3, "taker_buy_quote": 6442.92458}, {"ts": 1768714920000, "open": 0.1143, "high": 0.1146, "low": 0.1141, "close": 0.1141, "volume": 43684.0, "quote_volume": 4994.50245, "trades": 62, "taker_buy_volume": 21326.9, "taker_buy_quote": 2439.48207}, {"ts": 1768714980000, "open": 0.1141, "high": 0.1146, "low": 0.114, "close": 0.1146, "volume": 50438.5, "quote_volume": 5763.94068, "trades": 82, "taker_buy_volume": 27959.8, "taker_buy_quote": 3196.34873}, {"ts": 1768715040000, "open": 0.1146, "high": 0.1156, "low": 0.1142, "close": 0.1155, "volume": 252332.3, "quote_volume": 28981.93628, "trades": 256, "taker_buy_volume": 168029.4, "taker_buy_quote": 19312.95869}, {"ts": 1768715100000, "open": 0.1154, "high": 0.1157, "low": 0.1144, "close": 0.1144, "volume": 169765.8, "quote_volume": 19517.58268, "trades": 127, "taker_buy_volume": 23501.4, "taker_buy_quote": 2705.21932}, {"ts": 1768715160000, "open": 0.1144, "high": 0.1146, "low": 0.1127, "close": 0.1133, "volume": 249975.8, "quote_volume": 28316.93674, "trades": 219, "taker_buy_volume": 81655.6, "taker_buy_quote": 9264.1339}, {"ts": 1768715220000, "open": 0.1134, "high": 0.1142, "low": 0.1132, "close": 0.1138, "volume": 67405.0, "quote_volume": 7665.78764, "trades": 101, "taker_buy_volume": 46096.5, "taker_buy_quote": 5244.95062}, {"ts": 1768715280000, "open": 0.1138, "high": 0.1147, "low": 0.1138, "close": 0.1147, "volume": 21811.9, "quote_volume": 2494.65988, "trades": 42, "taker_buy_volume": 20351.1, "taker_buy_quote": 2327.44368}, {"ts": 1768715340000, "open": 0.1146, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 53482.0, "quote_volume": 6133.82411, "trades": 46, "taker_buy_volume": 12446.8, "taker_buy_quote": 1428.17217}, {"ts": 1768715400000, "open": 0.1151, "high": 0.1153, "low": 0.1147, "close": 0.1148, "volume": 126717.0, "quote_volume": 14579.72609, "trades": 89, "taker_buy_volume": 22799.3, "taker_buy_quote": 2621.81294}, {"ts": 1768715460000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 39269.6, "quote_volume": 4508.28073, "trades": 70, "taker_buy_volume": 14704.6, "taker_buy_quote": 1688.14908}, {"ts": 1768715520000, "open": 0.1148, "high": 0.1155, "low": 0.1147, "close": 0.1153, "volume": 140392.9, "quote_volume": 16147.528, "trades": 151, "taker_buy_volume": 102035.1, "taker_buy_quote": 11738.45161}, {"ts": 1768715580000, "open": 0.1153, "high": 0.116, "low": 0.1152, "close": 0.116, "volume": 116865.0, "quote_volume": 13510.18322, "trades": 158, "taker_buy_volume": 74921.0, "taker_buy_quote": 8664.29879}, {"ts": 1768715640000, "open": 0.1161, "high": 0.1163, "low": 0.1154, "close": 0.1156, "volume": 153083.2, "quote_volume": 17730.35784, "trades": 172, "taker_buy_volume": 70628.2, "taker_buy_quote": 8175.17154}, {"ts": 1768715700000, "open": 0.1155, "high": 0.116, "low": 0.1152, "close": 0.116, "volume": 87709.5, "quote_volume": 10139.73108, "trades": 105, "taker_buy_volume": 61293.4, "taker_buy_quote": 7087.26065}, {"ts": 1768715760000, "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1163, "volume": 78294.3, "quote_volume": 9098.68393, "trades": 110, "taker_buy_volume": 48901.5, "taker_buy_quote": 5684.43142}, {"ts": 1768715820000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1163, "volume": 43591.1, "quote_volume": 5064.43969, "trades": 75, "taker_buy_volume": 21129.4, "taker_buy_quote": 2456.66083}, {"ts": 1768715880000, "open": 0.1163, "high": 0.1166, "low": 0.1159, "close": 0.1163, "volume": 302839.8, "quote_volume": 35170.18622, "trades": 138, "taker_buy_volume": 234317.2, "taker_buy_quote": 27211.13546}, {"ts": 1768715940000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1162, "volume": 99826.8, "quote_volume": 11595.26364, "trades": 113, "taker_buy_volume": 25566.7, "taker_buy_quote": 2971.7378}, {"ts": 1768716000000, "open": 0.1162, "high": 0.1166, "low": 0.116, "close": 0.1165, "volume": 106516.9, "quote_volume": 12389.78286, "trades": 105, "taker_buy_volume": 74937.6, "taker_buy_quote": 8719.4867}, {"ts": 1768716060000, "open": 0.1164, "high": 0.1164, "low": 0.1152, "close": 0.1158, "volume": 79875.0, "quote_volume": 9232.94721, "trades": 127, "taker_buy_volume": 28346.2, "taker_buy_quote": 3280.72874}, {"ts": 1768716120000, "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 61416.1, "quote_volume": 7153.65389, "trades": 109, "taker_buy_volume": 27904.5, "taker_buy_quote": 3250.68095}, {"ts": 1768716180000, "open": 0.1167, "high": 0.1181, "low": 0.1166, "close": 0.118, "volume": 308592.7, "quote_volume": 36277.65234, "trades": 386, "taker_buy_volume": 164995.9, "taker_buy_quote": 19404.66034}, {"ts": 1768716240000, "open": 0.118, "high": 0.1184, "low": 0.1173, "close": 0.1176, "volume": 255459.5, "quote_volume": 30073.24062, "trades": 332, "taker_buy_volume": 108794.1, "taker_buy_quote": 12820.52793}, {"ts": 1768716300000, "open": 0.1176, "high": 0.1199, "low": 0.1172, "close": 0.1192, "volume": 951626.4, "quote_volume": 113192.46705, "trades": 770, "taker_buy_volume": 515175.5, "taker_buy_quote": 61274.92952}, {"ts": 1768716360000, "open": 0.1193, "high": 0.1199, "low": 0.119, "close": 0.1197, "volume": 271250.5, "quote_volume": 32405.27718, "trades": 212, "taker_buy_volume": 181774.5, "taker_buy_quote": 21717.06362}, {"ts": 1768716420000, "open": 0.1197, "high": 0.1212, "low": 0.1195, "close": 0.121, "volume": 648559.5, "quote_volume": 78025.00074, "trades": 435, "taker_buy_volume": 454178.7, "taker_buy_quote": 54650.55817}, {"ts": 1768716480000, "open": 0.1211, "high": 0.1223, "low": 0.1211, "close": 0.122, "volume": 615587.2, "quote_volume": 74912.69062, "trades": 440, "taker_buy_volume": 301637.6, "taker_buy_quote": 36719.24312}, {"ts": 1768716540000, "open": 0.122, "high": 0.1229, "low": 0.1214, "close": 0.1214, "volume": 701931.5, "quote_volume": 85869.81782, "trades": 660, "taker_buy_volume": 362676.2, "taker_buy_quote": 44389.73882}, {"ts": 1768716600000, "open": 0.1215, "high": 0.1218, "low": 0.1203, "close": 0.1204, "volume": 261312.5, "quote_volume": 31545.66735, "trades": 265, "taker_buy_volume": 164409.7, "taker_buy_quote": 19848.25577}, {"ts": 1768716660000, "open": 0.1205, "high": 0.1214, "low": 0.1189, "close": 0.1214, "volume": 493260.2, "quote_volume": 59121.24325, "trades": 435, "taker_buy_volume": 299311.4, "taker_buy_quote": 35866.45491}, {"ts": 1768716720000, "open": 0.1213, "high": 0.122, "low": 0.1209, "close": 0.1212, "volume": 507450.4, "quote_volume": 61622.78056, "trades": 363, "taker_buy_volume": 262274.9, "taker_buy_quote": 31849.88386}, {"ts": 1768716780000, "open": 0.1212, "high": 0.1213, "low": 0.1201, "close": 0.1204, "volume": 152717.7, "quote_volume": 18402.95465, "trades": 125, "taker_buy_volume": 76075.6, "taker_buy_quote": 9163.88086}, {"ts": 1768716840000, "open": 0.1205, "high": 0.122, "low": 0.1205, "close": 0.1214, "volume": 134900.8, "quote_volume": 16364.11477, "trades": 146, "taker_buy_volume": 95391.2, "taker_buy_quote": 11560.7073}, {"ts": 1768716900000, "open": 0.1212, "high": 0.1214, "low": 0.1205, "close": 0.1208, "volume": 141739.2, "quote_volume": 17143.14084, "trades": 178, "taker_buy_volume": 75191.4, "taker_buy_quote": 9086.86701}, {"ts": 1768716960000, "open": 0.1207, "high": 0.1242, "low": 0.1207, "close": 0.124, "volume": 386817.3, "quote_volume": 47472.95123, "trades": 402, "taker_buy_volume": 283751.4, "taker_buy_quote": 34816.02759}, {"ts": 1768717020000, "open": 0.124, "high": 0.125, "low": 0.1232, "close": 0.1243, "volume": 764809.3, "quote_volume": 94956.90948, "trades": 659, "taker_buy_volume": 462399.6, "taker_buy_quote": 57489.82139}, {"ts": 1768717080000, "open": 0.1242, "high": 0.1252, "low": 0.1241, "close": 0.1252, "volume": 376032.2, "quote_volume": 46849.8565, "trades": 411, "taker_buy_volume": 182728.0, "taker_buy_quote": 22787.37013}, {"ts": 1768717140000, "open": 0.1251, "high": 0.1254, "low": 0.124, "close": 0.124, "volume": 356769.4, "quote_volume": 44449.59868, "trades": 431, "taker_buy_volume": 143587.9, "taker_buy_quote": 17896.56799}, {"ts": 1768717200000, "open": 0.1239, "high": 0.126, "low": 0.1235, "close": 0.126, "volume": 159644.9, "quote_volume": 19942.34612, "trades": 334, "taker_buy_volume": 107602.5, "taker_buy_quote": 13437.63506}, {"ts": 1768717260000, "open": 0.126, "high": 0.1288, "low": 0.1253, "close": 0.1271, "volume": 886140.1, "quote_volume": 112715.54153, "trades": 945, "taker_buy_volume": 527685.9, "taker_buy_quote": 67151.42444}, {"ts": 1768717320000, "open": 0.1271, "high": 0.1285, "low": 0.1251, "close": 0.1254, "volume": 804836.6, "quote_volume": 102127.25409, "trades": 847, "taker_buy_volume": 383143.1, "taker_buy_quote": 48685.55039}, {"ts": 1768717380000, "open": 0.1253, "high": 0.1254, "low": 0.1214, "close": 0.1236, "volume": 1881228.0, "quote_volume": 232043.71874, "trades": 1483, "taker_buy_volume": 1063912.4, "taker_buy_quote": 131353.26536}, {"ts": 1768717440000, "open": 0.1236, "high": 0.1261, "low": 0.1235, "close": 0.1257, "volume": 517782.2, "quote_volume": 64781.11854, "trades": 493, "taker_buy_volume": 273524.0, "taker_buy_quote": 34200.84811}, {"ts": 1768717500000, "open": 0.1256, "high": 0.126, "low": 0.1242, "close": 0.1246, "volume": 521716.5, "quote_volume": 65258.31356, "trades": 348, "taker_buy_volume": 197603.5, "taker_buy_quote": 24707.53644}, {"ts": 1768717560000, "open": 0.1245, "high": 0.1248, "low": 0.1235, "close": 0.1237, "volume": 291885.4, "quote_volume": 36276.79264, "trades": 274, "taker_buy_volume": 156504.1, "taker_buy_quote": 19468.4357}, {"ts": 1768717620000, "open": 0.1237, "high": 0.1242, "low": 0.1235, "close": 0.1238, "volume": 185195.7, "quote_volume": 22927.22834, "trades": 177, "taker_buy_volume": 101034.1, "taker_buy_quote": 12513.39792}, {"ts": 1768717680000, "open": 0.1237, "high": 0.1242, "low": 0.1221, "close": 0.1227, "volume": 630159.8, "quote_volume": 77718.93899, "trades": 547, "taker_buy_volume": 303735.9, "taker_buy_quote": 37487.62937}, {"ts": 1768717740000, "open": 0.1229, "high": 0.123, "low": 0.1215, "close": 0.122, "volume": 428764.6, "quote_volume": 52420.13766, "trades": 378, "taker_buy_volume": 184878.9, "taker_buy_quote": 22596.2362}, {"ts": 1768717800000, "open": 0.122, "high": 0.1231, "low": 0.1213, "close": 0.1214, "volume": 233270.8, "quote_volume": 28495.85718, "trades": 268, "taker_buy_volume": 116069.3, "taker_buy_quote": 14182.84171}, {"ts": 1768717860000, "open": 0.1214, "high": 0.1216, "low": 0.12, "close": 0.1201, "volume": 337452.5, "quote_volume": 40701.10493, "trades": 288, "taker_buy_volume": 145336.5, "taker_buy_quote": 17537.18222}, {"ts": 1768717920000, "open": 0.1201, "high": 0.1222, "low": 0.1196, "close": 0.1221, "volume": 171432.7, "quote_volume": 20652.80356, "trades": 247, "taker_buy_volume": 119375.4, "taker_buy_quote": 14380.33266}, {"ts": 1768717980000, "open": 0.1222, "high": 0.1225, "low": 0.1209, "close": 0.1212, "volume": 163765.9, "quote_volume": 19882.27328, "trades": 185, "taker_buy_volume": 60895.7, "taker_buy_quote": 7405.79794}, {"ts": 1768718040000, "open": 0.1211, "high": 0.1216, "low": 0.1209, "close": 0.121, "volume": 77929.8, "quote_volume": 9446.37419, "trades": 97, "taker_buy_volume": 40114.2, "taker_buy_quote": 4861.72161}, {"ts": 1768718100000, "open": 0.1211, "high": 0.1214, "low": 0.1195, "close": 0.12, "volume": 194925.3, "quote_volume": 23411.7931, "trades": 232, "taker_buy_volume": 95309.1, "taker_buy_quote": 11428.80468}, {"ts": 1768718160000, "open": 0.12, "high": 0.1206, "low": 0.1193, "close": 0.1196, "volume": 252924.8, "quote_volume": 30288.59522, "trades": 322, "taker_buy_volume": 105383.1, "taker_buy_quote": 12642.12906}, {"ts": 1768718220000, "open": 0.1196, "high": 0.1203, "low": 0.1192, "close": 0.1195, "volume": 172982.2, "quote_volume": 20707.02618, "trades": 240, "taker_buy_volume": 80401.6, "taker_buy_quote": 9627.51786}, {"ts": 1768718280000, "open": 0.1194, "high": 0.1203, "low": 0.119, "close": 0.1201, "volume": 162199.8, "quote_volume": 19407.50884, "trades": 230, "taker_buy_volume": 79102.0, "taker_buy_quote": 9475.63773}, {"ts": 1768718340000, "open": 0.1201, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 113849.3, "quote_volume": 13676.16238, "trades": 163, "taker_buy_volume": 37980.6, "taker_buy_quote": 4565.98061}, {"ts": 1768718400000, "open": 0.1202, "high": 0.1209, "low": 0.1193, "close": 0.1196, "volume": 196266.6, "quote_volume": 23567.75372, "trades": 272, "taker_buy_volume": 73430.7, "taker_buy_quote": 8818.66057}, {"ts": 1768718460000, "open": 0.1196, "high": 0.1206, "low": 0.1195, "close": 0.1205, "volume": 33748.1, "quote_volume": 4047.90981, "trades": 67, "taker_buy_volume": 26150.9, "taker_buy_quote": 3137.03222}, {"ts": 1768718520000, "open": 0.1205, "high": 0.1217, "low": 0.1204, "close": 0.1215, "volume": 94694.9, "quote_volume": 11475.15997, "trades": 117, "taker_buy_volume": 66231.3, "taker_buy_quote": 8026.05224}, {"ts": 1768718580000, "open": 0.1214, "high": 0.1214, "low": 0.1207, "close": 0.1208, "volume": 37981.4, "quote_volume": 4597.3727, "trades": 70, "taker_buy_volume": 10611.6, "taker_buy_quote": 1283.7323}, {"ts": 1768718640000, "open": 0.1209, "high": 0.1214, "low": 0.1206, "close": 0.1207, "volume": 26051.4, "quote_volume": 3151.70576, "trades": 70, "taker_buy_volume": 8378.7, "taker_buy_quote": 1014.05369}, {"ts": 1768718700000, "open": 0.1206, "high": 0.1214, "low": 0.1202, "close": 0.1213, "volume": 84293.5, "quote_volume": 10184.04861, "trades": 182, "taker_buy_volume": 47162.7, "taker_buy_quote": 5703.60107}, {"ts": 1768718760000, "open": 0.1213, "high": 0.1227, "low": 0.1212, "close": 0.1225, "volume": 176419.1, "quote_volume": 21551.85726, "trades": 276, "taker_buy_volume": 115495.7, "taker_buy_quote": 14114.78798}, {"ts": 1768718820000, "open": 0.1224, "high": 0.1234, "low": 0.12, "close": 0.1204, "volume": 386345.3, "quote_volume": 47040.68588, "trades": 466, "taker_buy_volume": 159625.6, "taker_buy_quote": 19460.85039}, {"ts": 1768718880000, "open": 0.1203, "high": 0.1206, "low": 0.1191, "close": 0.1192, "volume": 422785.0, "quote_volume": 50598.67531, "trades": 522, "taker_buy_volume": 225726.5, "taker_buy_quote": 27012.04283}, {"ts": 1768718940000, "open": 0.1191, "high": 0.1195, "low": 0.1186, "close": 0.119, "volume": 357541.4, "quote_volume": 42537.10575, "trades": 451, "taker_buy_volume": 213122.2, "taker_buy_quote": 25357.27715}, {"ts": 1768719000000, "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1193, "volume": 249030.4, "quote_volume": 29658.93237, "trades": 102, "taker_buy_volume": 222796.6, "taker_buy_quote": 26526.20591}, {"ts": 1768719060000, "open": 0.1194, "high": 0.1195, "low": 0.1188, "close": 0.119, "volume": 71702.6, "quote_volume": 8536.92741, "trades": 142, "taker_buy_volume": 33494.0, "taker_buy_quote": 3989.72535}, {"ts": 1768719120000, "open": 0.119, "high": 0.1193, "low": 0.1188, "close": 0.1191, "volume": 84483.1, "quote_volume": 10045.33409, "trades": 137, "taker_buy_volume": 38932.3, "taker_buy_quote": 4630.58674}, {"ts": 1768719180000, "open": 0.119, "high": 0.119, "low": 0.1175, "close": 0.1176, "volume": 380666.7, "quote_volume": 44935.22605, "trades": 334, "taker_buy_volume": 144699.2, "taker_buy_quote": 17066.31131}, {"ts": 1768719240000, "open": 0.1177, "high": 0.1186, "low": 0.117, "close": 0.1183, "volume": 529100.8, "quote_volume": 62273.25029, "trades": 417, "taker_buy_volume": 319280.1, "taker_buy_quote": 37593.27881}, {"ts": 1768719300000, "open": 0.1181, "high": 0.1181, "low": 0.117, "close": 0.1174, "volume": 142764.4, "quote_volume": 16761.27663, "trades": 160, "taker_buy_volume": 77207.8, "taker_buy_quote": 9065.75459}, {"ts": 1768719360000, "open": 0.1176, "high": 0.1185, "low": 0.1176, "close": 0.1185, "volume": 118465.1, "quote_volume": 13989.33532, "trades": 109, "taker_buy_volume": 94078.3, "taker_buy_quote": 11112.03577}, {"ts": 1768719420000, "open": 0.1185, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 84562.8, "quote_volume": 10034.61982, "trades": 95, "taker_buy_volume": 67519.6, "taker_buy_quote": 8013.61813}, {"ts": 1768719480000, "open": 0.1188, "high": 0.1197, "low": 0.1184, "close": 0.1189, "volume": 251611.5, "quote_volume": 29947.96714, "trades": 237, "taker_buy_volume": 118635.9, "taker_buy_quote": 14114.03519}, {"ts": 1768719540000, "open": 0.1189, "high": 0.1193, "low": 0.1182, "close": 0.1182, "volume": 67049.8, "quote_volume": 7955.64294, "trades": 89, "taker_buy_volume": 14149.3, "taker_buy_quote": 1683.73207}, {"ts": 1768719600000, "open": 0.1183, "high": 0.1192, "low": 0.1181, "close": 0.1192, "volume": 71896.7, "quote_volume": 8531.05969, "trades": 133, "taker_buy_volume": 51572.9, "taker_buy_quote": 6117.83198}, {"ts": 1768719660000, "open": 0.1193, "high": 0.1202, "low": 0.1191, "close": 0.1199, "volume": 178891.8, "quote_volume": 21430.51005, "trades": 206, "taker_buy_volume": 110763.1, "taker_buy_quote": 13273.81206}, {"ts": 1768719720000, "open": 0.1199, "high": 0.1203, "low": 0.1194, "close": 0.1194, "volume": 149442.2, "quote_volume": 17907.68108, "trades": 198, "taker_buy_volume": 72721.2, "taker_buy_quote": 8718.52945}, {"ts": 1768719780000, "open": 0.1194, "high": 0.1202, "low": 0.1188, "close": 0.1202, "volume": 55506.8, "quote_volume": 6634.50395, "trades": 73, "taker_buy_volume": 29412.0, "taker_buy_quote": 3522.94121}, {"ts": 1768719840000, "open": 0.1202, "high": 0.1205, "low": 0.1199, "close": 0.1201, "volume": 109159.1, "quote_volume": 13116.46614, "trades": 218, "taker_buy_volume": 46620.0, "taker_buy_quote": 5605.56831}, {"ts": 1768719900000, "open": 0.12, "high": 0.1216, "low": 0.1198, "close": 0.1215, "volume": 220684.3, "quote_volume": 26616.15539, "trades": 391, "taker_buy_volume": 141023.4, "taker_buy_quote": 17025.39216}, {"ts": 1768719960000, "open": 0.1215, "high": 0.1228, "low": 0.1213, "close": 0.1223, "volume": 307177.9, "quote_volume": 37522.23242, "trades": 420, "taker_buy_volume": 201201.2, "taker_buy_quote": 24583.62765}, {"ts": 1768720020000, "open": 0.1224, "high": 0.123, "low": 0.1208, "close": 0.121, "volume": 299508.6, "quote_volume": 36566.65103, "trades": 371, "taker_buy_volume": 181325.3, "taker_buy_quote": 22153.27722}, {"ts": 1768720080000, "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 63238.4, "quote_volume": 7645.52512, "trades": 112, "taker_buy_volume": 42811.6, "taker_buy_quote": 5178.16508}, {"ts": 1768720140000, "open": 0.121, "high": 0.1214, "low": 0.1203, "close": 0.1203, "volume": 103248.4, "quote_volume": 12483.95936, "trades": 114, "taker_buy_volume": 42106.1, "taker_buy_quote": 5091.33322}, {"ts": 1768720200000, "open": 0.1205, "high": 0.1216, "low": 0.1204, "close": 0.1215, "volume": 83386.1, "quote_volume": 10073.49109, "trades": 139, "taker_buy_volume": 47397.5, "taker_buy_quote": 5727.21326}, {"ts": 1768720260000, "open": 0.1216, "high": 0.1218, "low": 0.1214, "close": 0.1216, "volume": 38900.3, "quote_volume": 4731.42312, "trades": 67, "taker_buy_volume": 17909.0, "taker_buy_quote": 2178.21082}, {"ts": 1768720320000, "open": 0.1215, "high": 0.1221, "low": 0.1211, "close": 0.1217, "volume": 100865.4, "quote_volume": 12254.11128, "trades": 142, "taker_buy_volume": 77090.3, "taker_buy_quote": 9363.48846}, {"ts": 1768720380000, "open": 0.1219, "high": 0.1225, "low": 0.1219, "close": 0.1222, "volume": 109595.6, "quote_volume": 13393.51482, "trades": 121, "taker_buy_volume": 92214.8, "taker_buy_quote": 11270.68501}, {"ts": 1768720440000, "open": 0.1222, "high": 0.1229, "low": 0.1214, "close": 0.1225, "volume": 199740.8, "quote_volume": 24381.20226, "trades": 286, "taker_buy_volume": 148615.8, "taker_buy_quote": 18143.91415}, {"ts": 1768720500000, "open": 0.1225, "high": 0.1225, "low": 0.1205, "close": 0.1209, "volume": 175192.4, "quote_volume": 21260.5751, "trades": 232, "taker_buy_volume": 67200.8, "taker_buy_quote": 8162.75141}, {"ts": 1768720560000, "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.1201, "volume": 85286.1, "quote_volume": 10274.3933, "trades": 127, "taker_buy_volume": 21194.9, "taker_buy_quote": 2556.87024}, {"ts": 1768720620000, "open": 0.1199, "high": 0.12, "low": 0.1188, "close": 0.1189, "volume": 184073.8, "quote_volume": 21990.06763, "trades": 250, "taker_buy_volume": 91490.0, "taker_buy_quote": 10938.21363}, {"ts": 1768720680000, "open": 0.1188, "high": 0.1196, "low": 0.1186, "close": 0.1193, "volume": 100196.4, "quote_volume": 11940.67445, "trades": 133, "taker_buy_volume": 55984.0, "taker_buy_quote": 6674.38897}, {"ts": 1768720740000, "open": 0.1193, "high": 0.1194, "low": 0.1168, "close": 0.117, "volume": 186415.3, "quote_volume": 21960.7449, "trades": 245, "taker_buy_volume": 51438.2, "taker_buy_quote": 6055.90082}, {"ts": 1768720800000, "open": 0.117, "high": 0.1181, "low": 0.1169, "close": 0.1177, "volume": 86912.4, "quote_volume": 10204.17715, "trades": 157, "taker_buy_volume": 37196.0, "taker_buy_quote": 4372.58026}, {"ts": 1768720860000, "open": 0.1177, "high": 0.1184, "low": 0.1176, "close": 0.1181, "volume": 108981.3, "quote_volume": 12858.71518, "trades": 141, "taker_buy_volume": 56268.4, "taker_buy_quote": 6642.13068}, {"ts": 1768720920000, "open": 0.118, "high": 0.1183, "low": 0.1166, "close": 0.1168, "volume": 144873.6, "quote_volume": 17015.82541, "trades": 155, "taker_buy_volume": 33730.8, "taker_buy_quote": 3964.27791}, {"ts": 1768720980000, "open": 0.1168, "high": 0.1169, "low": 0.1162, "close": 0.1169, "volume": 95967.4, "quote_volume": 11190.2362, "trades": 148, "taker_buy_volume": 49618.1, "taker_buy_quote": 5789.2852}, {"ts": 1768721040000, "open": 0.1168, "high": 0.1175, "low": 0.1166, "close": 0.1166, "volume": 73773.6, "quote_volume": 8642.24557, "trades": 91, "taker_buy_volume": 31422.7, "taker_buy_quote": 3682.57771}, {"ts": 1768721100000, "open": 0.1168, "high": 0.1174, "low": 0.1168, "close": 0.1173, "volume": 9359.1, "quote_volume": 1095.58302, "trades": 28, "taker_buy_volume": 7358.9, "taker_buy_quote": 861.34838}, {"ts": 1768721160000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 33211.5, "quote_volume": 3889.41341, "trades": 55, "taker_buy_volume": 16556.5, "taker_buy_quote": 1939.49409}, {"ts": 1768721220000, "open": 0.1171, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 19377.9, "quote_volume": 2269.25402, "trades": 35, "taker_buy_volume": 8414.5, "taker_buy_quote": 986.35125}, {"ts": 1768721280000, "open": 0.1172, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 8679.4, "quote_volume": 1016.15519, "trades": 19, "taker_buy_volume": 1996.4, "taker_buy_quote": 233.82129}, {"ts": 1768721340000, "open": 0.117, "high": 0.1176, "low": 0.1169, "close": 0.1174, "volume": 31257.1, "quote_volume": 3664.20354, "trades": 68, "taker_buy_volume": 18437.3, "taker_buy_quote": 2161.82755}, {"ts": 1768721400000, "open": 0.1172, "high": 0.1182, "low": 0.1167, "close": 0.118, "volume": 76392.5, "quote_volume": 8976.3202, "trades": 118, "taker_buy_volume": 51984.6, "taker_buy_quote": 6115.67726}, {"ts": 1768721460000, "open": 0.118, "high": 0.1185, "low": 0.1179, "close": 0.1181, "volume": 67711.1, "quote_volume": 8008.45752, "trades": 117, "taker_buy_volume": 32449.1, "taker_buy_quote": 3838.87589}, {"ts": 1768721520000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 14585.6, "quote_volume": 1722.17985, "trades": 28, "taker_buy_volume": 7646.6, "taker_buy_quote": 903.21694}, {"ts": 1768721580000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 39499.5, "quote_volume": 4654.68055, "trades": 42, "taker_buy_volume": 6785.7, "taker_buy_quote": 800.67386}, {"ts": 1768721640000, "open": 0.1176, "high": 0.1177, "low": 0.1169, "close": 0.1169, "volume": 69860.5, "quote_volume": 8193.19937, "trades": 128, "taker_buy_volume": 25182.8, "taker_buy_quote": 2954.77226}, {"ts": 1768721700000, "open": 0.1169, "high": 0.117, "low": 0.1155, "close": 0.116, "volume": 110868.8, "quote_volume": 12876.73016, "trades": 218, "taker_buy_volume": 64092.2, "taker_buy_quote": 7444.59019}, {"ts": 1768721760000, "open": 0.116, "high": 0.1162, "low": 0.1153, "close": 0.1154, "volume": 153192.0, "quote_volume": 17716.66113, "trades": 188, "taker_buy_volume": 60292.8, "taker_buy_quote": 6976.16024}, {"ts": 1768721820000, "open": 0.1153, "high": 0.1154, "low": 0.1145, "close": 0.1148, "volume": 112307.4, "quote_volume": 12910.1347, "trades": 193, "taker_buy_volume": 49248.2, "taker_buy_quote": 5665.45267}, {"ts": 1768721880000, "open": 0.1148, "high": 0.1155, "low": 0.1146, "close": 0.115, "volume": 169808.0, "quote_volume": 19542.55363, "trades": 239, "taker_buy_volume": 89540.5, "taker_buy_quote": 10312.30036}, {"ts": 1768721940000, "open": 0.1149, "high": 0.115, "low": 0.1144, "close": 0.115, "volume": 113746.3, "quote_volume": 13053.20842, "trades": 167, "taker_buy_volume": 47852.3, "taker_buy_quote": 5494.71203}, {"ts": 1768722000000, "open": 0.115, "high": 0.1155, "low": 0.1144, "close": 0.1146, "volume": 124928.2, "quote_volume": 14351.23384, "trades": 177, "taker_buy_volume": 80059.8, "taker_buy_quote": 9198.68764}, {"ts": 1768722060000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.1151, "volume": 21327.9, "quote_volume": 2449.87465, "trades": 46, "taker_buy_volume": 12624.6, "taker_buy_quote": 1449.81949}, {"ts": 1768722120000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 9878.2, "quote_volume": 1136.76941, "trades": 31, "taker_buy_volume": 6169.5, "taker_buy_quote": 710.14591}, {"ts": 1768722180000, "open": 0.115, "high": 0.1159, "low": 0.115, "close": 0.1157, "volume": 30281.4, "quote_volume": 3495.37842, "trades": 73, "taker_buy_volume": 21756.0, "taker_buy_quote": 2510.04901}, {"ts": 1768722240000, "open": 0.1157, "high": 0.1163, "low": 0.1155, "close": 0.1162, "volume": 106450.4, "quote_volume": 12345.1117, "trades": 83, "taker_buy_volume": 43579.3, "taker_buy_quote": 5055.92999}, {"ts": 1768722300000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1165, "volume": 35434.0, "quote_volume": 4125.46183, "trades": 64, "taker_buy_volume": 17684.5, "taker_buy_quote": 2059.40593}, {"ts": 1768722360000, "open": 0.1163, "high": 0.1165, "low": 0.1159, "close": 0.1159, "volume": 90541.8, "quote_volume": 10524.41649, "trades": 97, "taker_buy_volume": 22254.8, "taker_buy_quote": 2589.68724}, {"ts": 1768722420000, "open": 0.1159, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 51300.9, "quote_volume": 5944.60324, "trades": 62, "taker_buy_volume": 7560.2, "taker_buy_quote": 876.62541}, {"ts": 1768722480000, "open": 0.1156, "high": 0.1158, "low": 0.115, "close": 0.1156, "volume": 72602.9, "quote_volume": 8378.37637, "trades": 83, "taker_buy_volume": 31170.5, "taker_buy_quote": 3597.64454}, {"ts": 1768722540000, "open": 0.1155, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 61149.2, "quote_volume": 7075.50075, "trades": 69, "taker_buy_volume": 48358.1, "taker_buy_quote": 5596.10556}, {"ts": 1768722600000, "open": 0.116, "high": 0.1161, "low": 0.115, "close": 0.115, "volume": 25897.0, "quote_volume": 2998.84931, "trades": 87, "taker_buy_volume": 9121.0, "taker_buy_quote": 1056.40736}, {"ts": 1768722660000, "open": 0.115, "high": 0.1154, "low": 0.1143, "close": 0.1152, "volume": 54615.5, "quote_volume": 6275.00305, "trades": 111, "taker_buy_volume": 22902.4, "taker_buy_quote": 2633.14688}, {"ts": 1768722720000, "open": 0.1154, "high": 0.1155, "low": 0.1149, "close": 0.115, "volume": 79538.4, "quote_volume": 9164.32387, "trades": 127, "taker_buy_volume": 34950.7, "taker_buy_quote": 4030.09677}, {"ts": 1768722780000, "open": 0.1151, "high": 0.1152, "low": 0.1146, "close": 0.1149, "volume": 104787.8, "quote_volume": 12042.53175, "trades": 116, "taker_buy_volume": 50255.0, "taker_buy_quote": 5777.4008}, {"ts": 1768722840000, "open": 0.1149, "high": 0.1163, "low": 0.1149, "close": 0.1153, "volume": 188097.7, "quote_volume": 21739.08009, "trades": 172, "taker_buy_volume": 144905.3, "taker_buy_quote": 16745.34804}, {"ts": 1768722900000, "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1157, "volume": 29065.0, "quote_volume": 3351.48647, "trades": 50, "taker_buy_volume": 17215.7, "taker_buy_quote": 1987.83377}, {"ts": 1768722960000, "open": 0.1157, "high": 0.1157, "low": 0.115, "close": 0.115, "volume": 21644.2, "quote_volume": 2500.5355, "trades": 48, "taker_buy_volume": 8668.9, "taker_buy_quote": 1001.78964}, {"ts": 1768723020000, "open": 0.1151, "high": 0.1163, "low": 0.1149, "close": 0.1162, "volume": 65935.2, "quote_volume": 7619.60606, "trades": 101, "taker_buy_volume": 47316.2, "taker_buy_quote": 5471.47023}, {"ts": 1768723080000, "open": 0.1161, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 25041.8, "quote_volume": 2898.58746, "trades": 50, "taker_buy_volume": 9988.8, "taker_buy_quote": 1157.97532}, {"ts": 1768723140000, "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1149, "volume": 18791.5, "quote_volume": 2158.48618, "trades": 41, "taker_buy_volume": 6291.6, "taker_buy_quote": 722.66532}, {"ts": 1768723200000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1149, "volume": 39250.5, "quote_volume": 4501.51817, "trades": 85, "taker_buy_volume": 20321.2, "taker_buy_quote": 2331.15889}, {"ts": 1768723260000, "open": 0.115, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 33056.1, "quote_volume": 3808.12403, "trades": 53, "taker_buy_volume": 27260.1, "taker_buy_quote": 3140.43817}, {"ts": 1768723320000, "open": 0.1151, "high": 0.1158, "low": 0.1149, "close": 0.1158, "volume": 34693.0, "quote_volume": 4000.98979, "trades": 90, "taker_buy_volume": 29418.4, "taker_buy_quote": 3393.11968}, {"ts": 1768723380000, "open": 0.1157, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 22122.8, "quote_volume": 2560.80893, "trades": 64, "taker_buy_volume": 16003.8, "taker_buy_quote": 1852.87449}, {"ts": 1768723440000, "open": 0.1157, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 47369.0, "quote_volume": 5483.5326, "trades": 110, "taker_buy_volume": 26382.0, "taker_buy_quote": 3054.49308}, {"ts": 1768723500000, "open": 0.1154, "high": 0.1158, "low": 0.1141, "close": 0.1143, "volume": 135095.3, "quote_volume": 15495.78172, "trades": 333, "taker_buy_volume": 66900.2, "taker_buy_quote": 7672.52746}, {"ts": 1768723560000, "open": 0.1142, "high": 0.1145, "low": 0.1126, "close": 0.1129, "volume": 550202.8, "quote_volume": 62451.1871, "trades": 714, "taker_buy_volume": 242006.1, "taker_buy_quote": 27462.07046}, {"ts": 1768723620000, "open": 0.1129, "high": 0.1135, "low": 0.1127, "close": 0.1133, "volume": 260195.1, "quote_volume": 29418.986, "trades": 145, "taker_buy_volume": 223959.1, "taker_buy_quote": 25317.73154}, {"ts": 1768723680000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 54102.9, "quote_volume": 6128.6585, "trades": 92, "taker_buy_volume": 29820.3, "taker_buy_quote": 3378.32209}, {"ts": 1768723740000, "open": 0.1133, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 63248.0, "quote_volume": 7156.95233, "trades": 75, "taker_buy_volume": 14083.0, "taker_buy_quote": 1593.23292}, {"ts": 1768723800000, "open": 0.1128, "high": 0.1132, "low": 0.1121, "close": 0.1122, "volume": 121604.0, "quote_volume": 13672.09, "trades": 207, "taker_buy_volume": 59015.1, "taker_buy_quote": 6637.07361}, {"ts": 1768723860000, "open": 0.1123, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 125899.1, "quote_volume": 14147.10911, "trades": 172, "taker_buy_volume": 51504.6, "taker_buy_quote": 5792.96019}, {"ts": 1768723920000, "open": 0.1124, "high": 0.1127, "low": 0.1113, "close": 0.1117, "volume": 188376.9, "quote_volume": 21069.78906, "trades": 284, "taker_buy_volume": 63993.5, "taker_buy_quote": 7156.23934}, {"ts": 1768723980000, "open": 0.1117, "high": 0.1118, "low": 0.1105, "close": 0.1109, "volume": 239212.7, "quote_volume": 26593.03144, "trades": 219, "taker_buy_volume": 67331.0, "taker_buy_quote": 7486.70926}, {"ts": 1768724040000, "open": 0.1108, "high": 0.111, "low": 0.1098, "close": 0.1102, "volume": 619096.6, "quote_volume": 68220.19058, "trades": 363, "taker_buy_volume": 432997.9, "taker_buy_quote": 47701.37296}, {"ts": 1768724100000, "open": 0.1102, "high": 0.1109, "low": 0.11, "close": 0.1107, "volume": 59541.6, "quote_volume": 6574.75479, "trades": 132, "taker_buy_volume": 46311.8, "taker_buy_quote": 5114.29363}, {"ts": 1768724160000, "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 96305.6, "quote_volume": 10676.40708, "trades": 110, "taker_buy_volume": 25059.9, "taker_buy_quote": 2779.00151}, {"ts": 1768724220000, "open": 0.1107, "high": 0.1107, "low": 0.1093, "close": 0.1094, "volume": 43268.9, "quote_volume": 4756.04981, "trades": 127, "taker_buy_volume": 21767.1, "taker_buy_quote": 2394.76854}, {"ts": 1768724280000, "open": 0.1093, "high": 0.1097, "low": 0.1091, "close": 0.1093, "volume": 62211.4, "quote_volume": 6806.10065, "trades": 88, "taker_buy_volume": 42852.4, "taker_buy_quote": 4690.24617}, {"ts": 1768724340000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1091, "volume": 308341.0, "quote_volume": 33609.31872, "trades": 233, "taker_buy_volume": 95489.4, "taker_buy_quote": 10407.74229}, {"ts": 1768724400000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.109, "volume": 166115.9, "quote_volume": 18156.86156, "trades": 97, "taker_buy_volume": 69676.7, "taker_buy_quote": 7611.81979}, {"ts": 1768724460000, "open": 0.1089, "high": 0.1089, "low": 0.107, "close": 0.1075, "volume": 246505.3, "quote_volume": 26556.94529, "trades": 351, "taker_buy_volume": 82818.2, "taker_buy_quote": 8930.62033}, {"ts": 1768724520000, "open": 0.1076, "high": 0.1079, "low": 0.1066, "close": 0.1077, "volume": 319731.2, "quote_volume": 34256.76526, "trades": 453, "taker_buy_volume": 189879.6, "taker_buy_quote": 20353.78706}, {"ts": 1768724580000, "open": 0.1079, "high": 0.1082, "low": 0.1075, "close": 0.1077, "volume": 144727.1, "quote_volume": 15608.12772, "trades": 194, "taker_buy_volume": 84611.3, "taker_buy_quote": 9127.61996}, {"ts": 1768724640000, "open": 0.1078, "high": 0.1084, "low": 0.1076, "close": 0.1082, "volume": 92313.3, "quote_volume": 9966.131, "trades": 161, "taker_buy_volume": 50359.8, "taker_buy_quote": 5438.15632}, {"ts": 1768724700000, "open": 0.108, "high": 0.1087, "low": 0.108, "close": 0.1083, "volume": 122248.2, "quote_volume": 13266.02696, "trades": 105, "taker_buy_volume": 105365.1, "taker_buy_quote": 11435.11414}, {"ts": 1768724760000, "open": 0.1083, "high": 0.1088, "low": 0.1082, "close": 0.1082, "volume": 55693.3, "quote_volume": 6042.71011, "trades": 95, "taker_buy_volume": 34005.2, "taker_buy_quote": 3691.19979}, {"ts": 1768724820000, "open": 0.1082, "high": 0.1097, "low": 0.108, "close": 0.1094, "volume": 144163.1, "quote_volume": 15716.76264, "trades": 163, "taker_buy_volume": 85684.3, "taker_buy_quote": 9352.04816}, {"ts": 1768724880000, "open": 0.1094, "high": 0.1105, "low": 0.1093, "close": 0.1105, "volume": 151848.6, "quote_volume": 16695.52318, "trades": 215, "taker_buy_volume": 80276.2, "taker_buy_quote": 8823.06057}, {"ts": 1768724940000, "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.1108, "volume": 108888.4, "quote_volume": 12045.79303, "trades": 167, "taker_buy_volume": 71785.3, "taker_buy_quote": 7944.52482}, {"ts": 1768725000000, "open": 0.1109, "high": 0.1117, "low": 0.1102, "close": 0.1103, "volume": 130200.2, "quote_volume": 14434.7366, "trades": 223, "taker_buy_volume": 71102.7, "taker_buy_quote": 7881.59342}, {"ts": 1768725060000, "open": 0.1104, "high": 0.1112, "low": 0.1102, "close": 0.1104, "volume": 88642.5, "quote_volume": 9812.45259, "trades": 146, "taker_buy_volume": 51476.9, "taker_buy_quote": 5700.92493}, {"ts": 1768725120000, "open": 0.1104, "high": 0.1107, "low": 0.1099, "close": 0.1103, "volume": 61903.5, "quote_volume": 6825.42094, "trades": 98, "taker_buy_volume": 25639.2, "taker_buy_quote": 2829.0245}, {"ts": 1768725180000, "open": 0.1103, "high": 0.1105, "low": 0.1089, "close": 0.1091, "volume": 106577.7, "quote_volume": 11660.00533, "trades": 176, "taker_buy_volume": 33532.3, "taker_buy_quote": 3671.56778}, {"ts": 1768725240000, "open": 0.109, "high": 0.1093, "low": 0.1083, "close": 0.109, "volume": 226881.8, "quote_volume": 24689.76332, "trades": 290, "taker_buy_volume": 82526.8, "taker_buy_quote": 8994.49683}, {"ts": 1768725300000, "open": 0.109, "high": 0.109, "low": 0.1082, "close": 0.1087, "volume": 179981.3, "quote_volume": 19544.15384, "trades": 236, "taker_buy_volume": 80346.6, "taker_buy_quote": 8727.34652}, {"ts": 1768725360000, "open": 0.1087, "high": 0.109, "low": 0.1081, "close": 0.1089, "volume": 91838.2, "quote_volume": 9968.83986, "trades": 172, "taker_buy_volume": 56490.5, "taker_buy_quote": 6136.11097}, {"ts": 1768725420000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.109, "volume": 29311.8, "quote_volume": 3193.14584, "trades": 51, "taker_buy_volume": 14933.9, "taker_buy_quote": 1626.94038}, {"ts": 1768725480000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 14328.7, "quote_volume": 1563.12908, "trades": 32, "taker_buy_volume": 11912.5, "taker_buy_quote": 1299.78681}, {"ts": 1768725540000, "open": 0.1091, "high": 0.1101, "low": 0.1088, "close": 0.1096, "volume": 185007.6, "quote_volume": 20240.70369, "trades": 262, "taker_buy_volume": 98890.5, "taker_buy_quote": 10818.5868}, {"ts": 1768725600000, "open": 0.1095, "high": 0.1099, "low": 0.109, "close": 0.1092, "volume": 56325.1, "quote_volume": 6168.10161, "trades": 101, "taker_buy_volume": 20175.4, "taker_buy_quote": 2209.63608}, {"ts": 1768725660000, "open": 0.1092, "high": 0.1093, "low": 0.1086, "close": 0.1086, "volume": 43981.1, "quote_volume": 4785.76236, "trades": 78, "taker_buy_volume": 9839.6, "taker_buy_quote": 1072.18259}, {"ts": 1768725720000, "open": 0.1087, "high": 0.1088, "low": 0.1081, "close": 0.1085, "volume": 162560.4, "quote_volume": 17631.56327, "trades": 195, "taker_buy_volume": 88785.2, "taker_buy_quote": 9636.93754}, {"ts": 1768725780000, "open": 0.1084, "high": 0.1084, "low": 0.1067, "close": 0.1073, "volume": 448113.5, "quote_volume": 48127.24674, "trades": 372, "taker_buy_volume": 128605.5, "taker_buy_quote": 13836.05526}, {"ts": 1768725840000, "open": 0.1072, "high": 0.1083, "low": 0.1071, "close": 0.1079, "volume": 83649.7, "quote_volume": 9009.50055, "trades": 141, "taker_buy_volume": 51405.5, "taker_buy_quote": 5534.33179}, {"ts": 1768725900000, "open": 0.108, "high": 0.1085, "low": 0.1076, "close": 0.1078, "volume": 83042.3, "quote_volume": 8978.54777, "trades": 98, "taker_buy_volume": 56733.2, "taker_buy_quote": 6132.89222}, {"ts": 1768725960000, "open": 0.108, "high": 0.108, "low": 0.1066, "close": 0.1069, "volume": 345222.7, "quote_volume": 36964.12255, "trades": 244, "taker_buy_volume": 165439.4, "taker_buy_quote": 17722.38765}, {"ts": 1768726020000, "open": 0.1069, "high": 0.1075, "low": 0.1066, "close": 0.107, "volume": 178688.7, "quote_volume": 19122.99529, "trades": 123, "taker_buy_volume": 143777.3, "taker_buy_quote": 15387.13621}, {"ts": 1768726080000, "open": 0.107, "high": 0.1076, "low": 0.1068, "close": 0.1075, "volume": 154524.5, "quote_volume": 16556.3625, "trades": 115, "taker_buy_volume": 99921.8, "taker_buy_quote": 10704.62331}, {"ts": 1768726140000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 43909.7, "quote_volume": 4718.77445, "trades": 62, "taker_buy_volume": 23750.7, "taker_buy_quote": 2553.64701}, {"ts": 1768726200000, "open": 0.1074, "high": 0.1077, "low": 0.1071, "close": 0.1072, "volume": 80340.2, "quote_volume": 8626.89776, "trades": 91, "taker_buy_volume": 43337.6, "taker_buy_quote": 4657.74673}, {"ts": 1768726260000, "open": 0.1074, "high": 0.1074, "low": 0.1058, "close": 0.1069, "volume": 662797.3, "quote_volume": 70466.19879, "trades": 775, "taker_buy_volume": 242939.3, "taker_buy_quote": 25823.4782}, {"ts": 1768726320000, "open": 0.107, "high": 0.1075, "low": 0.1069, "close": 0.1071, "volume": 53179.1, "quote_volume": 5701.63602, "trades": 124, "taker_buy_volume": 22110.1, "taker_buy_quote": 2371.82263}, {"ts": 1768726380000, "open": 0.1072, "high": 0.1076, "low": 0.1071, "close": 0.1072, "volume": 66646.5, "quote_volume": 7150.52235, "trades": 77, "taker_buy_volume": 22030.2, "taker_buy_quote": 2364.98402}, {"ts": 1768726440000, "open": 0.1072, "high": 0.1088, "low": 0.1072, "close": 0.1086, "volume": 104949.9, "quote_volume": 11329.49784, "trades": 127, "taker_buy_volume": 80508.4, "taker_buy_quote": 8684.95608}, {"ts": 1768726500000, "open": 0.1084, "high": 0.1109, "low": 0.1084, "close": 0.1096, "volume": 464405.5, "quote_volume": 50801.88899, "trades": 418, "taker_buy_volume": 322982.6, "taker_buy_quote": 35356.14173}, {"ts": 1768726560000, "open": 0.1097, "high": 0.1101, "low": 0.1093, "close": 0.1098, "volume": 122075.3, "quote_volume": 13392.90987, "trades": 158, "taker_buy_volume": 82703.0, "taker_buy_quote": 9077.55022}, {"ts": 1768726620000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 110225.1, "quote_volume": 12099.16961, "trades": 118, "taker_buy_volume": 62102.8, "taker_buy_quote": 6818.6938}, {"ts": 1768726680000, "open": 0.1097, "high": 0.1107, "low": 0.1096, "close": 0.1099, "volume": 236123.4, "quote_volume": 25972.51602, "trades": 253, "taker_buy_volume": 92963.4, "taker_buy_quote": 10238.07525}, {"ts": 1768726740000, "open": 0.1098, "high": 0.1098, "low": 0.1083, "close": 0.1091, "volume": 168880.5, "quote_volume": 18424.78042, "trades": 153, "taker_buy_volume": 36483.9, "taker_buy_quote": 3973.22839}, {"ts": 1768726800000, "open": 0.1092, "high": 0.1095, "low": 0.1083, "close": 0.1087, "volume": 178520.3, "quote_volume": 19414.9739, "trades": 202, "taker_buy_volume": 65937.3, "taker_buy_quote": 7173.80869}, {"ts": 1768726860000, "open": 0.1087, "high": 0.109, "low": 0.1079, "close": 0.1084, "volume": 109424.9, "quote_volume": 11862.81388, "trades": 132, "taker_buy_volume": 47210.9, "taker_buy_quote": 5126.5603}, {"ts": 1768726920000, "open": 0.1084, "high": 0.1085, "low": 0.1077, "close": 0.108, "volume": 33771.9, "quote_volume": 3652.20717, "trades": 91, "taker_buy_volume": 12021.4, "taker_buy_quote": 1300.84995}, {"ts": 1768726980000, "open": 0.108, "high": 0.1081, "low": 0.1073, "close": 0.1073, "volume": 82175.6, "quote_volume": 8847.50237, "trades": 108, "taker_buy_volume": 22391.4, "taker_buy_quote": 2410.86397}, {"ts": 1768727040000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 56479.6, "quote_volume": 6066.82106, "trades": 110, "taker_buy_volume": 32732.3, "taker_buy_quote": 3516.89309}, {"ts": 1768727100000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.107, "volume": 62694.3, "quote_volume": 6708.97728, "trades": 109, "taker_buy_volume": 35299.8, "taker_buy_quote": 3778.37366}, {"ts": 1768727160000, "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.1072, "volume": 127943.7, "quote_volume": 13667.27927, "trades": 114, "taker_buy_volume": 75200.2, "taker_buy_quote": 8039.12658}, {"ts": 1768727220000, "open": 0.107, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 62549.1, "quote_volume": 6684.79488, "trades": 82, "taker_buy_volume": 19673.9, "taker_buy_quote": 2104.37626}, {"ts": 1768727280000, "open": 0.1068, "high": 0.1081, "low": 0.1068, "close": 0.1079, "volume": 100368.8, "quote_volume": 10798.09631, "trades": 100, "taker_buy_volume": 81854.2, "taker_buy_quote": 8805.25839}, {"ts": 1768727340000, "open": 0.1079, "high": 0.1083, "low": 0.1072, "close": 0.1082, "volume": 308428.5, "quote_volume": 33272.29024, "trades": 221, "taker_buy_volume": 108094.0, "taker_buy_quote": 11664.57459}, {"ts": 1768727400000, "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.1076, "volume": 41404.0, "quote_volume": 4469.66357, "trades": 84, "taker_buy_volume": 11046.1, "taker_buy_quote": 1193.15364}, {"ts": 1768727460000, "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1082, "volume": 63870.7, "quote_volume": 6911.42485, "trades": 75, "taker_buy_volume": 38840.2, "taker_buy_quote": 4199.13835}, {"ts": 1768727520000, "open": 0.108, "high": 0.108, "low": 0.1074, "close": 0.1075, "volume": 59515.8, "quote_volume": 6409.11672, "trades": 76, "taker_buy_volume": 22895.3, "taker_buy_quote": 2467.23434}, {"ts": 1768727580000, "open": 0.1073, "high": 0.1076, "low": 0.1068, "close": 0.1073, "volume": 66917.0, "quote_volume": 7179.27207, "trades": 74, "taker_buy_volume": 49346.8, "taker_buy_quote": 5294.97027}, {"ts": 1768727640000, "open": 0.1073, "high": 0.1075, "low": 0.107, "close": 0.1075, "volume": 130140.2, "quote_volume": 13973.07126, "trades": 111, "taker_buy_volume": 70234.9, "taker_buy_quote": 7539.12748}, {"ts": 1768727700000, "open": 0.1075, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 79993.4, "quote_volume": 8632.15941, "trades": 88, "taker_buy_volume": 63057.6, "taker_buy_quote": 6805.97594}, {"ts": 1768727760000, "open": 0.1081, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 57449.9, "quote_volume": 6209.89372, "trades": 62, "taker_buy_volume": 48180.6, "taker_buy_quote": 5208.20584}, {"ts": 1768727820000, "open": 0.1079, "high": 0.1085, "low": 0.1073, "close": 0.1084, "volume": 111416.9, "quote_volume": 12023.55939, "trades": 137, "taker_buy_volume": 76858.7, "taker_buy_quote": 8293.1613}, {"ts": 1768727880000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 231275.5, "quote_volume": 25062.0898, "trades": 73, "taker_buy_volume": 17848.7, "taker_buy_quote": 1931.49822}, {"ts": 1768727940000, "open": 0.1081, "high": 0.1082, "low": 0.1072, "close": 0.1072, "volume": 67095.7, "quote_volume": 7215.37752, "trades": 107, "taker_buy_volume": 31921.6, "taker_buy_quote": 3434.58196}, {"ts": 1768728000000, "open": 0.1073, "high": 0.1075, "low": 0.107, "close": 0.1074, "volume": 26834.1, "quote_volume": 2879.11973, "trades": 58, "taker_buy_volume": 12884.9, "taker_buy_quote": 1383.36351}, {"ts": 1768728060000, "open": 0.1073, "high": 0.1075, "low": 0.1069, "close": 0.107, "volume": 33754.3, "quote_volume": 3615.44401, "trades": 55, "taker_buy_volume": 4795.9, "taker_buy_quote": 513.85242}, {"ts": 1768728120000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1072, "volume": 20264.1, "quote_volume": 2167.77465, "trades": 47, "taker_buy_volume": 13846.7, "taker_buy_quote": 1481.4421}, {"ts": 1768728180000, "open": 0.1073, "high": 0.1078, "low": 0.1073, "close": 0.1077, "volume": 17858.2, "quote_volume": 1918.5591, "trades": 48, "taker_buy_volume": 14528.0, "taker_buy_quote": 1560.30411}, {"ts": 1768728240000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1081, "volume": 43472.1, "quote_volume": 4697.88179, "trades": 60, "taker_buy_volume": 37033.4, "taker_buy_quote": 4002.65626}, {"ts": 1768728300000, "open": 0.1081, "high": 0.1083, "low": 0.1076, "close": 0.1077, "volume": 41980.2, "quote_volume": 4533.59248, "trades": 76, "taker_buy_volume": 17620.1, "taker_buy_quote": 1903.29552}, {"ts": 1768728360000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1081, "volume": 46282.6, "quote_volume": 4998.94488, "trades": 75, "taker_buy_volume": 34893.7, "taker_buy_quote": 3769.31736}, {"ts": 1768728420000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 35677.1, "quote_volume": 3851.94187, "trades": 51, "taker_buy_volume": 14065.5, "taker_buy_quote": 1519.52204}, {"ts": 1768728480000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 10115.2, "quote_volume": 1093.06833, "trades": 20, "taker_buy_volume": 9526.8, "taker_buy_quote": 1029.53897}, {"ts": 1768728540000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 14262.9, "quote_volume": 1540.95996, "trades": 22, "taker_buy_volume": 8449.2, "taker_buy_quote": 913.12879}, {"ts": 1768728600000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 11796.7, "quote_volume": 1276.44244, "trades": 34, "taker_buy_volume": 8191.3, "taker_buy_quote": 886.28006}, {"ts": 1768728660000, "open": 0.1081, "high": 0.1085, "low": 0.1077, "close": 0.1083, "volume": 68171.4, "quote_volume": 7367.81359, "trades": 150, "taker_buy_volume": 27956.3, "taker_buy_quote": 3025.14773}, {"ts": 1768728720000, "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.1081, "volume": 60717.1, "quote_volume": 6564.62984, "trades": 53, "taker_buy_volume": 14976.0, "taker_buy_quote": 1617.56975}, {"ts": 1768728780000, "open": 0.108, "high": 0.1084, "low": 0.1076, "close": 0.1084, "volume": 92919.6, "quote_volume": 10025.55383, "trades": 82, "taker_buy_volume": 42590.0, "taker_buy_quote": 4604.13904}, {"ts": 1768728840000, "open": 0.1084, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 52262.8, "quote_volume": 5670.42627, "trades": 109, "taker_buy_volume": 33665.0, "taker_buy_quote": 3653.03325}, {"ts": 1768728900000, "open": 0.1081, "high": 0.1082, "low": 0.1076, "close": 0.1082, "volume": 52980.5, "quote_volume": 5713.29787, "trades": 69, "taker_buy_volume": 15458.6, "taker_buy_quote": 1669.48435}, {"ts": 1768728960000, "open": 0.1081, "high": 0.1087, "low": 0.1078, "close": 0.1084, "volume": 37540.4, "quote_volume": 4067.2978, "trades": 92, "taker_buy_volume": 26644.8, "taker_buy_quote": 2885.92599}, {"ts": 1768729020000, "open": 0.1084, "high": 0.1096, "low": 0.1084, "close": 0.1094, "volume": 53980.6, "quote_volume": 5887.29169, "trades": 94, "taker_buy_volume": 40610.6, "taker_buy_quote": 4427.59857}, {"ts": 1768729080000, "open": 0.1096, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 135447.7, "quote_volume": 14859.98699, "trades": 151, "taker_buy_volume": 60700.7, "taker_buy_quote": 6661.84601}, {"ts": 1768729140000, "open": 0.1098, "high": 0.1106, "low": 0.1098, "close": 0.1104, "volume": 65954.2, "quote_volume": 7261.80953, "trades": 124, "taker_buy_volume": 33436.3, "taker_buy_quote": 3683.19334}, {"ts": 1768729200000, "open": 0.1103, "high": 0.1107, "low": 0.1101, "close": 0.1106, "volume": 320957.7, "quote_volume": 35477.35027, "trades": 201, "taker_buy_volume": 67261.1, "taker_buy_quote": 7436.44612}, {"ts": 1768729260000, "open": 0.1106, "high": 0.1112, "low": 0.1105, "close": 0.1109, "volume": 159742.4, "quote_volume": 17713.56895, "trades": 244, "taker_buy_volume": 81141.9, "taker_buy_quote": 9002.28558}, {"ts": 1768729320000, "open": 0.111, "high": 0.1115, "low": 0.1105, "close": 0.1113, "volume": 97909.5, "quote_volume": 10875.57228, "trades": 138, "taker_buy_volume": 63501.3, "taker_buy_quote": 7058.81681}, {"ts": 1768729380000, "open": 0.1113, "high": 0.1114, "low": 0.1104, "close": 0.1108, "volume": 68351.9, "quote_volume": 7576.91739, "trades": 88, "taker_buy_volume": 28726.3, "taker_buy_quote": 3184.42878}, {"ts": 1768729440000, "open": 0.1108, "high": 0.111, "low": 0.1097, "close": 0.1098, "volume": 76646.5, "quote_volume": 8451.89473, "trades": 149, "taker_buy_volume": 41501.6, "taker_buy_quote": 4573.89231}, {"ts": 1768729500000, "open": 0.1098, "high": 0.1105, "low": 0.1093, "close": 0.1105, "volume": 97403.4, "quote_volume": 10696.31826, "trades": 128, "taker_buy_volume": 72541.7, "taker_buy_quote": 7966.66249}, {"ts": 1768729560000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 52141.1, "quote_volume": 5772.90836, "trades": 70, "taker_buy_volume": 35645.6, "taker_buy_quote": 3946.47365}, {"ts": 1768729620000, "open": 0.1108, "high": 0.1108, "low": 0.1096, "close": 0.1098, "volume": 95629.5, "quote_volume": 10541.96305, "trades": 134, "taker_buy_volume": 36704.6, "taker_buy_quote": 4043.97072}, {"ts": 1768729680000, "open": 0.1098, "high": 0.1098, "low": 0.1088, "close": 0.1091, "volume": 112734.1, "quote_volume": 12319.50477, "trades": 114, "taker_buy_volume": 80082.5, "taker_buy_quote": 8750.38615}, {"ts": 1768729740000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1086, "volume": 56109.4, "quote_volume": 6100.14628, "trades": 86, "taker_buy_volume": 27182.1, "taker_buy_quote": 2956.17013}, {"ts": 1768729800000, "open": 0.1085, "high": 0.1088, "low": 0.1083, "close": 0.1087, "volume": 50012.1, "quote_volume": 5431.32136, "trades": 65, "taker_buy_volume": 40124.1, "taker_buy_quote": 4359.21001}, {"ts": 1768729860000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 59664.6, "quote_volume": 6502.76674, "trades": 88, "taker_buy_volume": 41470.9, "taker_buy_quote": 4519.06198}, {"ts": 1768729920000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 34046.6, "quote_volume": 3721.57585, "trades": 49, "taker_buy_volume": 17991.5, "taker_buy_quote": 1966.63906}, {"ts": 1768729980000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1097, "volume": 43528.1, "quote_volume": 4775.16126, "trades": 84, "taker_buy_volume": 26953.9, "taker_buy_quote": 2956.6206}, {"ts": 1768730040000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 27590.9, "quote_volume": 3020.53075, "trades": 48, "taker_buy_volume": 8381.4, "taker_buy_quote": 917.99532}, {"ts": 1768730100000, "open": 0.1096, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 24813.1, "quote_volume": 2727.36764, "trades": 51, "taker_buy_volume": 17777.0, "taker_buy_quote": 1953.63326}, {"ts": 1768730160000, "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 38795.8, "quote_volume": 4267.28794, "trades": 68, "taker_buy_volume": 26282.8, "taker_buy_quote": 2892.70001}, {"ts": 1768730220000, "open": 0.1101, "high": 0.1109, "low": 0.1096, "close": 0.1109, "volume": 79603.4, "quote_volume": 8771.53645, "trades": 136, "taker_buy_volume": 46570.2, "taker_buy_quote": 5132.23257}, {"ts": 1768730280000, "open": 0.1108, "high": 0.111, "low": 0.1101, "close": 0.1101, "volume": 114320.0, "quote_volume": 12667.75319, "trades": 75, "taker_buy_volume": 22043.7, "taker_buy_quote": 2437.98993}, {"ts": 1768730340000, "open": 0.11, "high": 0.1104, "low": 0.1097, "close": 0.1103, "volume": 31472.4, "quote_volume": 3463.06508, "trades": 70, "taker_buy_volume": 20713.8, "taker_buy_quote": 2279.04924}, {"ts": 1768730400000, "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1098, "volume": 25504.2, "quote_volume": 2801.42605, "trades": 64, "taker_buy_volume": 10001.6, "taker_buy_quote": 1098.06024}, {"ts": 1768730460000, "open": 0.1098, "high": 0.1099, "low": 0.1088, "close": 0.1092, "volume": 84572.3, "quote_volume": 9250.91944, "trades": 103, "taker_buy_volume": 21590.5, "taker_buy_quote": 2361.94534}, {"ts": 1768730520000, "open": 0.1091, "high": 0.1092, "low": 0.1068, "close": 0.1069, "volume": 643330.4, "quote_volume": 69220.43804, "trades": 541, "taker_buy_volume": 175237.3, "taker_buy_quote": 18839.16829}, {"ts": 1768730580000, "open": 0.1069, "high": 0.1069, "low": 0.106, "close": 0.1063, "volume": 405115.4, "quote_volume": 43051.51363, "trades": 315, "taker_buy_volume": 122537.2, "taker_buy_quote": 13045.63345}, {"ts": 1768730640000, "open": 0.1063, "high": 0.1072, "low": 0.1063, "close": 0.1067, "volume": 124314.7, "quote_volume": 13258.84399, "trades": 192, "taker_buy_volume": 64953.9, "taker_buy_quote": 6928.32068}, {"ts": 1768730700000, "open": 0.1067, "high": 0.1075, "low": 0.1061, "close": 0.1068, "volume": 580917.7, "quote_volume": 61942.52591, "trades": 700, "taker_buy_volume": 220939.4, "taker_buy_quote": 23597.83641}, {"ts": 1768730760000, "open": 0.1067, "high": 0.1072, "low": 0.106, "close": 0.1069, "volume": 491959.4, "quote_volume": 52490.75122, "trades": 469, "taker_buy_volume": 239029.6, "taker_buy_quote": 25535.73302}, {"ts": 1768730820000, "open": 0.1069, "high": 0.1072, "low": 0.1064, "close": 0.1071, "volume": 88337.4, "quote_volume": 9437.72824, "trades": 147, "taker_buy_volume": 34231.4, "taker_buy_quote": 3660.28282}, {"ts": 1768730880000, "open": 0.1069, "high": 0.1075, "low": 0.1068, "close": 0.1071, "volume": 62398.5, "quote_volume": 6687.2307, "trades": 89, "taker_buy_volume": 40439.9, "taker_buy_quote": 4333.71028}, {"ts": 1768730940000, "open": 0.1072, "high": 0.1072, "low": 0.1064, "close": 0.1065, "volume": 96595.3, "quote_volume": 10307.8146, "trades": 158, "taker_buy_volume": 32880.0, "taker_buy_quote": 3509.20104}, {"ts": 1768731000000, "open": 0.1066, "high": 0.1067, "low": 0.106, "close": 0.1064, "volume": 144046.1, "quote_volume": 15321.48473, "trades": 248, "taker_buy_volume": 68263.3, "taker_buy_quote": 7265.62258}, {"ts": 1768731060000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 80781.4, "quote_volume": 8570.95342, "trades": 97, "taker_buy_volume": 16010.6, "taker_buy_quote": 1700.5172}, {"ts": 1768731120000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 33668.0, "quote_volume": 3578.39256, "trades": 101, "taker_buy_volume": 25919.8, "taker_buy_quote": 2755.20287}, {"ts": 1768731180000, "open": 0.1063, "high": 0.1063, "low": 0.1055, "close": 0.1055, "volume": 465554.6, "quote_volume": 49348.04937, "trades": 133, "taker_buy_volume": 25501.6, "taker_buy_quote": 2701.11834}, {"ts": 1768731240000, "open": 0.1054, "high": 0.1054, "low": 0.1032, "close": 0.1038, "volume": 998217.4, "quote_volume": 103939.56231, "trades": 797, "taker_buy_volume": 277891.6, "taker_buy_quote": 28898.1852}, {"ts": 1768731300000, "open": 0.1037, "high": 0.1039, "low": 0.1033, "close": 0.1035, "volume": 299468.1, "quote_volume": 31033.65031, "trades": 357, "taker_buy_volume": 153785.0, "taker_buy_quote": 15947.12477}, {"ts": 1768731360000, "open": 0.1037, "high": 0.1041, "low": 0.1036, "close": 0.104, "volume": 123663.8, "quote_volume": 12836.29391, "trades": 152, "taker_buy_volume": 81594.0, "taker_buy_quote": 8473.03214}, {"ts": 1768731420000, "open": 0.104, "high": 0.1041, "low": 0.1034, "close": 0.1038, "volume": 105501.3, "quote_volume": 10946.12699, "trades": 125, "taker_buy_volume": 49605.0, "taker_buy_quote": 5148.37702}, {"ts": 1768731480000, "open": 0.1037, "high": 0.104, "low": 0.1032, "close": 0.1036, "volume": 131351.3, "quote_volume": 13619.41755, "trades": 173, "taker_buy_volume": 70618.7, "taker_buy_quote": 7326.77585}, {"ts": 1768731540000, "open": 0.1035, "high": 0.1037, "low": 0.1031, "close": 0.1033, "volume": 154288.0, "quote_volume": 15953.18714, "trades": 165, "taker_buy_volume": 99725.3, "taker_buy_quote": 10315.7356}, {"ts": 1768731600000, "open": 0.1033, "high": 0.1036, "low": 0.1029, "close": 0.1031, "volume": 250386.3, "quote_volume": 25836.08711, "trades": 293, "taker_buy_volume": 148326.9, "taker_buy_quote": 15307.68107}, {"ts": 1768731660000, "open": 0.1032, "high": 0.1036, "low": 0.1026, "close": 0.1031, "volume": 254458.8, "quote_volume": 26244.6764, "trades": 310, "taker_buy_volume": 126396.5, "taker_buy_quote": 13049.36944}, {"ts": 1768731720000, "open": 0.1031, "high": 0.1036, "low": 0.103, "close": 0.1033, "volume": 227422.0, "quote_volume": 23480.82448, "trades": 288, "taker_buy_volume": 97588.3, "taker_buy_quote": 10082.86242}, {"ts": 1768731780000, "open": 0.1033, "high": 0.1041, "low": 0.103, "close": 0.1036, "volume": 366301.9, "quote_volume": 37942.60024, "trades": 670, "taker_buy_volume": 232467.0, "taker_buy_quote": 24083.83088}, {"ts": 1768731840000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 40862.7, "quote_volume": 4247.51236, "trades": 96, "taker_buy_volume": 33966.1, "taker_buy_quote": 3531.09541}, {"ts": 1768731900000, "open": 0.104, "high": 0.1042, "low": 0.1036, "close": 0.104, "volume": 91344.4, "quote_volume": 9492.78609, "trades": 151, "taker_buy_volume": 35847.8, "taker_buy_quote": 3726.79569}, {"ts": 1768731960000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 82878.0, "quote_volume": 8614.16838, "trades": 111, "taker_buy_volume": 28448.4, "taker_buy_quote": 2958.50012}, {"ts": 1768732020000, "open": 0.1039, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 188797.2, "quote_volume": 19601.88098, "trades": 70, "taker_buy_volume": 27850.2, "taker_buy_quote": 2889.0613}, {"ts": 1768732080000, "open": 0.1034, "high": 0.1036, "low": 0.1022, "close": 0.1036, "volume": 267360.9, "quote_volume": 27495.31581, "trades": 267, "taker_buy_volume": 115939.4, "taker_buy_quote": 11935.34133}, {"ts": 1768732140000, "open": 0.1035, "high": 0.1038, "low": 0.1032, "close": 0.1033, "volume": 453796.5, "quote_volume": 46930.32199, "trades": 251, "taker_buy_volume": 31637.8, "taker_buy_quote": 3276.33579}, {"ts": 1768732200000, "open": 0.1033, "high": 0.1033, "low": 0.1027, "close": 0.1028, "volume": 35760.1, "quote_volume": 3680.58202, "trades": 65, "taker_buy_volume": 14930.0, "taker_buy_quote": 1536.26456}, {"ts": 1768732260000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 12688.5, "quote_volume": 1303.4902, "trades": 44, "taker_buy_volume": 6548.4, "taker_buy_quote": 672.93281}, {"ts": 1768732320000, "open": 0.1028, "high": 0.1029, "low": 0.1021, "close": 0.1022, "volume": 108560.2, "quote_volume": 11120.78878, "trades": 102, "taker_buy_volume": 52242.1, "taker_buy_quote": 5350.45591}, {"ts": 1768732380000, "open": 0.1023, "high": 0.1029, "low": 0.1022, "close": 0.1025, "volume": 164186.6, "quote_volume": 16807.05132, "trades": 112, "taker_buy_volume": 131417.8, "taker_buy_quote": 13449.13334}, {"ts": 1768732440000, "open": 0.1027, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 56548.7, "quote_volume": 5808.97743, "trades": 179, "taker_buy_volume": 24779.8, "taker_buy_quote": 2545.96779}, {"ts": 1768732500000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 50863.2, "quote_volume": 5228.97787, "trades": 180, "taker_buy_volume": 30376.6, "taker_buy_quote": 3123.77941}, {"ts": 1768732560000, "open": 0.1028, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 54502.0, "quote_volume": 5582.13161, "trades": 119, "taker_buy_volume": 12840.1, "taker_buy_quote": 1315.72135}, {"ts": 1768732620000, "open": 0.1023, "high": 0.103, "low": 0.1022, "close": 0.1024, "volume": 174784.7, "quote_volume": 17940.58902, "trades": 207, "taker_buy_volume": 120738.6, "taker_buy_quote": 12403.07072}, {"ts": 1768732680000, "open": 0.1023, "high": 0.103, "low": 0.1023, "close": 0.1027, "volume": 51441.6, "quote_volume": 5287.68802, "trades": 85, "taker_buy_volume": 24327.7, "taker_buy_quote": 2501.96136}, {"ts": 1768732740000, "open": 0.1026, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 110951.0, "quote_volume": 11393.4375, "trades": 104, "taker_buy_volume": 23309.4, "taker_buy_quote": 2394.81612}, {"ts": 1768732800000, "open": 0.1028, "high": 0.1034, "low": 0.1027, "close": 0.1034, "volume": 28006.9, "quote_volume": 2888.39131, "trades": 71, "taker_buy_volume": 20582.8, "taker_buy_quote": 2123.92899}, {"ts": 1768732860000, "open": 0.1032, "high": 0.104, "low": 0.1032, "close": 0.1037, "volume": 106906.6, "quote_volume": 11079.82264, "trades": 117, "taker_buy_volume": 72824.5, "taker_buy_quote": 7549.06384}, {"ts": 1768732920000, "open": 0.1037, "high": 0.104, "low": 0.1031, "close": 0.1032, "volume": 81528.4, "quote_volume": 8430.33144, "trades": 103, "taker_buy_volume": 30746.7, "taker_buy_quote": 3184.9379}, {"ts": 1768732980000, "open": 0.1032, "high": 0.1034, "low": 0.1026, "close": 0.1027, "volume": 57293.7, "quote_volume": 5894.89644, "trades": 92, "taker_buy_volume": 13386.9, "taker_buy_quote": 1380.38878}, {"ts": 1768733040000, "open": 0.1027, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 67478.9, "quote_volume": 6912.27744, "trades": 95, "taker_buy_volume": 11535.0, "taker_buy_quote": 1182.52073}, {"ts": 1768733100000, "open": 0.1025, "high": 0.1028, "low": 0.1021, "close": 0.1026, "volume": 118870.4, "quote_volume": 12185.80578, "trades": 194, "taker_buy_volume": 70926.8, "taker_buy_quote": 7273.97485}, {"ts": 1768733160000, "open": 0.1025, "high": 0.1026, "low": 0.1019, "close": 0.1023, "volume": 145888.6, "quote_volume": 14922.69354, "trades": 256, "taker_buy_volume": 55467.9, "taker_buy_quote": 5675.69311}, {"ts": 1768733220000, "open": 0.1022, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 38226.1, "quote_volume": 3909.23868, "trades": 86, "taker_buy_volume": 16200.9, "taker_buy_quote": 1657.00442}, {"ts": 1768733280000, "open": 0.102, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 164973.5, "quote_volume": 16807.26448, "trades": 254, "taker_buy_volume": 83953.3, "taker_buy_quote": 8558.35569}, {"ts": 1768733340000, "open": 0.102, "high": 0.1022, "low": 0.1007, "close": 0.101, "volume": 231241.4, "quote_volume": 23428.51776, "trades": 274, "taker_buy_volume": 72002.0, "taker_buy_quote": 7305.91403}, {"ts": 1768733400000, "open": 0.1008, "high": 0.102, "low": 0.1007, "close": 0.1019, "volume": 146599.5, "quote_volume": 14843.88525, "trades": 233, "taker_buy_volume": 86881.2, "taker_buy_quote": 8802.00959}, {"ts": 1768733460000, "open": 0.1019, "high": 0.1019, "low": 0.1005, "close": 0.1008, "volume": 683714.9, "quote_volume": 68855.40516, "trades": 388, "taker_buy_volume": 411314.9, "taker_buy_quote": 41380.89648}, {"ts": 1768733520000, "open": 0.1008, "high": 0.1016, "low": 0.1007, "close": 0.1015, "volume": 97980.5, "quote_volume": 9911.97764, "trades": 142, "taker_buy_volume": 68462.7, "taker_buy_quote": 6926.28026}, {"ts": 1768733580000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 51370.3, "quote_volume": 5200.35472, "trades": 67, "taker_buy_volume": 28196.9, "taker_buy_quote": 2855.72165}, {"ts": 1768733640000, "open": 0.1015, "high": 0.1016, "low": 0.101, "close": 0.1013, "volume": 293949.2, "quote_volume": 29747.87586, "trades": 181, "taker_buy_volume": 199491.4, "taker_buy_quote": 20186.23463}, {"ts": 1768733700000, "open": 0.1012, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 100916.7, "quote_volume": 10198.92214, "trades": 134, "taker_buy_volume": 66679.0, "taker_buy_quote": 6740.65444}, {"ts": 1768733760000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 91404.2, "quote_volume": 9240.04954, "trades": 109, "taker_buy_volume": 75059.1, "taker_buy_quote": 7587.9229}, {"ts": 1768733820000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 43402.4, "quote_volume": 4377.47509, "trades": 57, "taker_buy_volume": 10560.8, "taker_buy_quote": 1066.34837}, {"ts": 1768733880000, "open": 0.1009, "high": 0.1014, "low": 0.1008, "close": 0.1014, "volume": 44214.5, "quote_volume": 4468.69832, "trades": 70, "taker_buy_volume": 36097.9, "taker_buy_quote": 3648.42538}, {"ts": 1768733940000, "open": 0.1013, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 139938.5, "quote_volume": 14190.68646, "trades": 157, "taker_buy_volume": 56944.4, "taker_buy_quote": 5778.41911}, {"ts": 1768734000000, "open": 0.1013, "high": 0.1017, "low": 0.1009, "close": 0.1015, "volume": 161406.5, "quote_volume": 16344.19008, "trades": 287, "taker_buy_volume": 92628.8, "taker_buy_quote": 9384.73444}, {"ts": 1768734060000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 72250.3, "quote_volume": 7345.80595, "trades": 109, "taker_buy_volume": 45121.1, "taker_buy_quote": 4588.44206}, {"ts": 1768734120000, "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 127187.9, "quote_volume": 12957.40874, "trades": 220, "taker_buy_volume": 73524.1, "taker_buy_quote": 7492.03176}, {"ts": 1768734180000, "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 60418.5, "quote_volume": 6147.25331, "trades": 97, "taker_buy_volume": 17396.5, "taker_buy_quote": 1769.12987}, {"ts": 1768734240000, "open": 0.1016, "high": 0.1017, "low": 0.101, "close": 0.101, "volume": 46698.3, "quote_volume": 4730.55317, "trades": 116, "taker_buy_volume": 18859.1, "taker_buy_quote": 1912.09539}, {"ts": 1768734300000, "open": 0.1011, "high": 0.1016, "low": 0.1008, "close": 0.1014, "volume": 151035.3, "quote_volume": 15278.71603, "trades": 141, "taker_buy_volume": 93609.9, "taker_buy_quote": 9471.0763}, {"ts": 1768734360000, "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.102, "volume": 78409.5, "quote_volume": 7992.3105, "trades": 128, "taker_buy_volume": 49669.4, "taker_buy_quote": 5064.58621}, {"ts": 1768734420000, "open": 0.102, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 27961.7, "quote_volume": 2850.88012, "trades": 61, "taker_buy_volume": 14468.8, "taker_buy_quote": 1475.76998}, {"ts": 1768734480000, "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 67416.8, "quote_volume": 6852.15648, "trades": 104, "taker_buy_volume": 21115.5, "taker_buy_quote": 2147.34806}, {"ts": 1768734540000, "open": 0.1016, "high": 0.102, "low": 0.1014, "close": 0.1019, "volume": 142336.7, "quote_volume": 14488.67873, "trades": 148, "taker_buy_volume": 61284.1, "taker_buy_quote": 6240.05006}, {"ts": 1768734600000, "open": 0.1018, "high": 0.1018, "low": 0.1013, "close": 0.1015, "volume": 90239.8, "quote_volume": 9168.15189, "trades": 108, "taker_buy_volume": 18325.2, "taker_buy_quote": 1862.99362}, {"ts": 1768734660000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 23028.1, "quote_volume": 2343.64105, "trades": 52, "taker_buy_volume": 13290.2, "taker_buy_quote": 1352.51069}, {"ts": 1768734720000, "open": 0.1017, "high": 0.1024, "low": 0.1016, "close": 0.1022, "volume": 44771.9, "quote_volume": 4563.57013, "trades": 72, "taker_buy_volume": 19376.8, "taker_buy_quote": 1976.02501}, {"ts": 1768734780000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 81042.5, "quote_volume": 8282.37057, "trades": 79, "taker_buy_volume": 31326.3, "taker_buy_quote": 3202.41702}, {"ts": 1768734840000, "open": 0.102, "high": 0.1028, "low": 0.102, "close": 0.1027, "volume": 87033.0, "quote_volume": 8924.20104, "trades": 90, "taker_buy_volume": 32917.8, "taker_buy_quote": 3373.89081}, {"ts": 1768734900000, "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.1024, "volume": 152103.0, "quote_volume": 15597.84673, "trades": 207, "taker_buy_volume": 59034.8, "taker_buy_quote": 6059.03684}, {"ts": 1768734960000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1024, "volume": 71774.1, "quote_volume": 7364.93067, "trades": 128, "taker_buy_volume": 16269.1, "taker_buy_quote": 1670.58621}, {"ts": 1768735020000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 17926.7, "quote_volume": 1835.05418, "trades": 38, "taker_buy_volume": 9832.6, "taker_buy_quote": 1007.02775}, {"ts": 1768735080000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 16504.5, "quote_volume": 1692.11532, "trades": 23, "taker_buy_volume": 2399.4, "taker_buy_quote": 245.78291}, {"ts": 1768735140000, "open": 0.1025, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 105310.1, "quote_volume": 10824.18834, "trades": 113, "taker_buy_volume": 55864.0, "taker_buy_quote": 5744.88257}, {"ts": 1768735200000, "open": 0.1029, "high": 0.1029, "low": 0.1021, "close": 0.1022, "volume": 37592.8, "quote_volume": 3853.77172, "trades": 68, "taker_buy_volume": 7232.6, "taker_buy_quote": 743.17755}, {"ts": 1768735260000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 24463.6, "quote_volume": 2513.20937, "trades": 37, "taker_buy_volume": 14746.2, "taker_buy_quote": 1515.00093}, {"ts": 1768735320000, "open": 0.1027, "high": 0.1028, "low": 0.1022, "close": 0.1022, "volume": 47419.7, "quote_volume": 4859.06047, "trades": 76, "taker_buy_volume": 8645.1, "taker_buy_quote": 885.87947}, {"ts": 1768735380000, "open": 0.1023, "high": 0.1032, "low": 0.1023, "close": 0.1028, "volume": 81237.0, "quote_volume": 8357.94491, "trades": 121, "taker_buy_volume": 45257.1, "taker_buy_quote": 4653.29487}, {"ts": 1768735440000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 54071.6, "quote_volume": 5577.58736, "trades": 104, "taker_buy_volume": 25530.3, "taker_buy_quote": 2634.69148}, {"ts": 1768735500000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 25618.8, "quote_volume": 2641.00352, "trades": 46, "taker_buy_volume": 5717.7, "taker_buy_quote": 589.76804}, {"ts": 1768735560000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1035, "volume": 148220.9, "quote_volume": 15320.6968, "trades": 133, "taker_buy_volume": 65779.0, "taker_buy_quote": 6802.70396}, {"ts": 1768735620000, "open": 0.1035, "high": 0.1041, "low": 0.1033, "close": 0.1036, "volume": 169950.0, "quote_volume": 17625.61356, "trades": 187, "taker_buy_volume": 90168.0, "taker_buy_quote": 9360.17272}, {"ts": 1768735680000, "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 83065.6, "quote_volume": 8611.49141, "trades": 85, "taker_buy_volume": 21985.2, "taker_buy_quote": 2282.67109}, {"ts": 1768735740000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1035, "volume": 100058.9, "quote_volume": 10379.21295, "trades": 144, "taker_buy_volume": 22400.9, "taker_buy_quote": 2323.23125}, {"ts": 1768735800000, "open": 0.1035, "high": 0.1037, "low": 0.103, "close": 0.1037, "volume": 42811.0, "quote_volume": 4423.13982, "trades": 75, "taker_buy_volume": 21636.1, "taker_buy_quote": 2235.65274}, {"ts": 1768735860000, "open": 0.1037, "high": 0.1045, "low": 0.1036, "close": 0.1044, "volume": 143967.8, "quote_volume": 14990.42907, "trades": 155, "taker_buy_volume": 78827.4, "taker_buy_quote": 8202.34749}, {"ts": 1768735920000, "open": 0.1044, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 77546.3, "quote_volume": 8098.74701, "trades": 118, "taker_buy_volume": 31041.6, "taker_buy_quote": 3242.91768}, {"ts": 1768735980000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1046, "volume": 191003.4, "quote_volume": 19975.54342, "trades": 222, "taker_buy_volume": 108980.7, "taker_buy_quote": 11398.13268}, {"ts": 1768736040000, "open": 0.1047, "high": 0.1053, "low": 0.1041, "close": 0.1044, "volume": 995242.3, "quote_volume": 104337.59375, "trades": 550, "taker_buy_volume": 355220.9, "taker_buy_quote": 37233.90885}, {"ts": 1768736100000, "open": 0.1043, "high": 0.1051, "low": 0.1043, "close": 0.1048, "volume": 177704.9, "quote_volume": 18589.56501, "trades": 177, "taker_buy_volume": 112713.4, "taker_buy_quote": 11789.02861}, {"ts": 1768736160000, "open": 0.1049, "high": 0.1053, "low": 0.1047, "close": 0.1053, "volume": 100208.1, "quote_volume": 10525.832, "trades": 150, "taker_buy_volume": 37147.2, "taker_buy_quote": 3904.94435}, {"ts": 1768736220000, "open": 0.1052, "high": 0.1058, "low": 0.1048, "close": 0.1049, "volume": 360961.8, "quote_volume": 38008.40643, "trades": 288, "taker_buy_volume": 100950.2, "taker_buy_quote": 10642.93411}, {"ts": 1768736280000, "open": 0.1051, "high": 0.1057, "low": 0.105, "close": 0.1053, "volume": 105425.0, "quote_volume": 11116.43902, "trades": 116, "taker_buy_volume": 44525.9, "taker_buy_quote": 4694.62079}, {"ts": 1768736340000, "open": 0.1053, "high": 0.1056, "low": 0.1048, "close": 0.1051, "volume": 119073.5, "quote_volume": 12537.85979, "trades": 84, "taker_buy_volume": 19937.7, "taker_buy_quote": 2095.99937}, {"ts": 1768736400000, "open": 0.1051, "high": 0.1051, "low": 0.1038, "close": 0.1039, "volume": 132557.0, "quote_volume": 13831.47143, "trades": 153, "taker_buy_volume": 27130.7, "taker_buy_quote": 2830.3346}, {"ts": 1768736460000, "open": 0.1038, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 122365.2, "quote_volume": 12684.93067, "trades": 132, "taker_buy_volume": 58545.0, "taker_buy_quote": 6068.60256}, {"ts": 1768736520000, "open": 0.1037, "high": 0.1041, "low": 0.1031, "close": 0.1035, "volume": 115788.6, "quote_volume": 12004.43009, "trades": 157, "taker_buy_volume": 33872.3, "taker_buy_quote": 3516.02355}, {"ts": 1768736580000, "open": 0.1035, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 95667.9, "quote_volume": 9882.50921, "trades": 120, "taker_buy_volume": 23928.1, "taker_buy_quote": 2471.03054}, {"ts": 1768736640000, "open": 0.103, "high": 0.1036, "low": 0.1027, "close": 0.1034, "volume": 100840.4, "quote_volume": 10404.91163, "trades": 110, "taker_buy_volume": 29998.0, "taker_buy_quote": 3095.09356}, {"ts": 1768736700000, "open": 0.1034, "high": 0.1042, "low": 0.1034, "close": 0.1041, "volume": 39809.5, "quote_volume": 4134.30661, "trades": 63, "taker_buy_volume": 21238.7, "taker_buy_quote": 2205.67401}, {"ts": 1768736760000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 36524.7, "quote_volume": 3812.98659, "trades": 61, "taker_buy_volume": 16758.6, "taker_buy_quote": 1749.20594}, {"ts": 1768736820000, "open": 0.1046, "high": 0.1059, "low": 0.1046, "close": 0.1059, "volume": 111552.0, "quote_volume": 11763.97653, "trades": 165, "taker_buy_volume": 66722.4, "taker_buy_quote": 7035.12474}, {"ts": 1768736880000, "open": 0.1058, "high": 0.1063, "low": 0.105, "close": 0.1062, "volume": 330740.8, "quote_volume": 35024.54543, "trades": 218, "taker_buy_volume": 84459.3, "taker_buy_quote": 8944.82129}, {"ts": 1768736940000, "open": 0.1061, "high": 0.107, "low": 0.1059, "close": 0.1061, "volume": 518310.6, "quote_volume": 55233.78755, "trades": 233, "taker_buy_volume": 173291.3, "taker_buy_quote": 18464.42121}, {"ts": 1768737000000, "open": 0.1061, "high": 0.1063, "low": 0.1052, "close": 0.1059, "volume": 269591.6, "quote_volume": 28511.27494, "trades": 196, "taker_buy_volume": 144478.9, "taker_buy_quote": 15275.32646}, {"ts": 1768737060000, "open": 0.1059, "high": 0.1066, "low": 0.1058, "close": 0.1065, "volume": 63805.4, "quote_volume": 6770.57784, "trades": 83, "taker_buy_volume": 38039.1, "taker_buy_quote": 4036.61252}, {"ts": 1768737120000, "open": 0.1064, "high": 0.1072, "low": 0.1061, "close": 0.1069, "volume": 281208.9, "quote_volume": 29984.82732, "trades": 313, "taker_buy_volume": 140641.0, "taker_buy_quote": 15007.32619}, {"ts": 1768737180000, "open": 0.1069, "high": 0.1075, "low": 0.1066, "close": 0.1075, "volume": 180905.8, "quote_volume": 19343.78247, "trades": 211, "taker_buy_volume": 105071.6, "taker_buy_quote": 11243.99062}, {"ts": 1768737240000, "open": 0.1075, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 531493.7, "quote_volume": 57091.50953, "trades": 314, "taker_buy_volume": 361022.0, "taker_buy_quote": 38792.10895}, {"ts": 1768737300000, "open": 0.1077, "high": 0.1083, "low": 0.1076, "close": 0.108, "volume": 266937.9, "quote_volume": 28817.84053, "trades": 234, "taker_buy_volume": 155509.6, "taker_buy_quote": 16798.71786}, {"ts": 1768737360000, "open": 0.1082, "high": 0.1087, "low": 0.1074, "close": 0.1076, "volume": 401374.1, "quote_volume": 43336.01121, "trades": 331, "taker_buy_volume": 200724.3, "taker_buy_quote": 21699.33818}, {"ts": 1768737420000, "open": 0.1076, "high": 0.1084, "low": 0.1075, "close": 0.1084, "volume": 134735.8, "quote_volume": 14541.23596, "trades": 190, "taker_buy_volume": 95452.6, "taker_buy_quote": 10306.05926}, {"ts": 1768737480000, "open": 0.1084, "high": 0.1087, "low": 0.1077, "close": 0.108, "volume": 309619.1, "quote_volume": 33546.94176, "trades": 237, "taker_buy_volume": 164768.6, "taker_buy_quote": 17854.27314}, {"ts": 1768737540000, "open": 0.1079, "high": 0.1091, "low": 0.1076, "close": 0.109, "volume": 392239.5, "quote_volume": 42559.41805, "trades": 283, "taker_buy_volume": 210865.1, "taker_buy_quote": 22877.76559}, {"ts": 1768737600000, "open": 0.1088, "high": 0.1092, "low": 0.1062, "close": 0.1068, "volume": 567097.0, "quote_volume": 60809.50526, "trades": 408, "taker_buy_volume": 359066.3, "taker_buy_quote": 38410.08278}, {"ts": 1768737660000, "open": 0.1067, "high": 0.1076, "low": 0.1066, "close": 0.1072, "volume": 335237.7, "quote_volume": 35878.36288, "trades": 207, "taker_buy_volume": 212617.2, "taker_buy_quote": 22745.86569}, {"ts": 1768737720000, "open": 0.1071, "high": 0.1071, "low": 0.1059, "close": 0.1067, "volume": 227494.1, "quote_volume": 24203.10849, "trades": 183, "taker_buy_volume": 121665.8, "taker_buy_quote": 12941.33236}, {"ts": 1768737780000, "open": 0.1067, "high": 0.1068, "low": 0.1051, "close": 0.1056, "volume": 335345.5, "quote_volume": 35415.66806, "trades": 173, "taker_buy_volume": 158890.2, "taker_buy_quote": 16766.55083}, {"ts": 1768737840000, "open": 0.1056, "high": 0.1057, "low": 0.1046, "close": 0.1048, "volume": 454508.2, "quote_volume": 47748.7476, "trades": 279, "taker_buy_volume": 166628.3, "taker_buy_quote": 17498.2751}, {"ts": 1768737900000, "open": 0.1047, "high": 0.106, "low": 0.1041, "close": 0.1059, "volume": 411708.1, "quote_volume": 43119.46917, "trades": 270, "taker_buy_volume": 140043.0, "taker_buy_quote": 14704.06093}, {"ts": 1768737960000, "open": 0.106, "high": 0.1088, "low": 0.106, "close": 0.1085, "volume": 492857.2, "quote_volume": 53089.61363, "trades": 494, "taker_buy_volume": 277220.7, "taker_buy_quote": 29864.58289}, {"ts": 1768738020000, "open": 0.1087, "high": 0.1089, "low": 0.1073, "close": 0.1075, "volume": 131968.3, "quote_volume": 14233.98716, "trades": 150, "taker_buy_volume": 47699.1, "taker_buy_quote": 5146.51038}, {"ts": 1768738080000, "open": 0.1075, "high": 0.1076, "low": 0.1064, "close": 0.1068, "volume": 123449.9, "quote_volume": 13194.71697, "trades": 184, "taker_buy_volume": 70520.8, "taker_buy_quote": 7541.22744}, {"ts": 1768738140000, "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.1059, "volume": 82278.0, "quote_volume": 8734.08165, "trades": 107, "taker_buy_volume": 42070.6, "taker_buy_quote": 4464.56011}, {"ts": 1768738200000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 129705.6, "quote_volume": 13718.24807, "trades": 125, "taker_buy_volume": 76440.8, "taker_buy_quote": 8085.84699}, {"ts": 1768738260000, "open": 0.1057, "high": 0.1057, "low": 0.1049, "close": 0.1052, "volume": 204302.1, "quote_volume": 21470.49265, "trades": 120, "taker_buy_volume": 150299.4, "taker_buy_quote": 15791.18966}, {"ts": 1768738320000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1049, "volume": 136249.5, "quote_volume": 14314.83293, "trades": 184, "taker_buy_volume": 66308.2, "taker_buy_quote": 6969.07092}, {"ts": 1768738380000, "open": 0.1048, "high": 0.1056, "low": 0.1046, "close": 0.105, "volume": 134591.3, "quote_volume": 14137.74527, "trades": 161, "taker_buy_volume": 49638.0, "taker_buy_quote": 5212.76742}, {"ts": 1768738440000, "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 50396.7, "quote_volume": 5284.25397, "trades": 55, "taker_buy_volume": 29159.6, "taker_buy_quote": 3057.31375}, {"ts": 1768738500000, "open": 0.1047, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 250277.2, "quote_volume": 26179.2512, "trades": 245, "taker_buy_volume": 163297.3, "taker_buy_quote": 17084.07345}, {"ts": 1768738560000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 82709.8, "quote_volume": 8669.26528, "trades": 127, "taker_buy_volume": 36983.1, "taker_buy_quote": 3878.22092}, {"ts": 1768738620000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 41344.9, "quote_volume": 4323.9842, "trades": 55, "taker_buy_volume": 26168.9, "taker_buy_quote": 2736.6313}, {"ts": 1768738680000, "open": 0.1044, "high": 0.1048, "low": 0.1041, "close": 0.1047, "volume": 122794.0, "quote_volume": 12826.42466, "trades": 184, "taker_buy_volume": 71361.1, "taker_buy_quote": 7457.82329}, {"ts": 1768738740000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 100622.3, "quote_volume": 10536.85033, "trades": 103, "taker_buy_volume": 52428.3, "taker_buy_quote": 5491.29352}, {"ts": 1768738800000, "open": 0.1045, "high": 0.1047, "low": 0.1039, "close": 0.1047, "volume": 83064.8, "quote_volume": 8657.47713, "trades": 93, "taker_buy_volume": 26176.7, "taker_buy_quote": 2730.88811}, {"ts": 1768738860000, "open": 0.1047, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 24744.6, "quote_volume": 2586.53104, "trades": 58, "taker_buy_volume": 15408.8, "taker_buy_quote": 1611.10878}, {"ts": 1768738920000, "open": 0.1046, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 26162.7, "quote_volume": 2732.34908, "trades": 36, "taker_buy_volume": 14160.5, "taker_buy_quote": 1480.3222}, {"ts": 1768738980000, "open": 0.1042, "high": 0.1052, "low": 0.1041, "close": 0.1051, "volume": 80106.0, "quote_volume": 8387.17116, "trades": 105, "taker_buy_volume": 63517.5, "taker_buy_quote": 6653.01075}, {"ts": 1768739040000, "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.105, "volume": 50155.5, "quote_volume": 5272.78798, "trades": 76, "taker_buy_volume": 27817.3, "taker_buy_quote": 2925.48838}, {"ts": 1768739100000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 33940.3, "quote_volume": 3572.85754, "trades": 52, "taker_buy_volume": 22029.3, "taker_buy_quote": 2319.76879}, {"ts": 1768739160000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 32231.0, "quote_volume": 3388.37081, "trades": 30, "taker_buy_volume": 22860.0, "taker_buy_quote": 2404.07245}, {"ts": 1768739220000, "open": 0.1052, "high": 0.1052, "low": 0.1043, "close": 0.1045, "volume": 50294.7, "quote_volume": 5266.86832, "trades": 56, "taker_buy_volume": 23309.3, "taker_buy_quote": 2442.20946}, {"ts": 1768739280000, "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 93821.1, "quote_volume": 9801.84407, "trades": 123, "taker_buy_volume": 55143.3, "taker_buy_quote": 5761.2174}, {"ts": 1768739340000, "open": 0.1046, "high": 0.1046, "low": 0.1041, "close": 0.1042, "volume": 66815.9, "quote_volume": 6971.70039, "trades": 92, "taker_buy_volume": 32484.8, "taker_buy_quote": 3391.55569}, {"ts": 1768739400000, "open": 0.1043, "high": 0.1059, "low": 0.1043, "close": 0.1052, "volume": 241209.3, "quote_volume": 25372.21357, "trades": 188, "taker_buy_volume": 185506.4, "taker_buy_quote": 19509.28355}, {"ts": 1768739460000, "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 29331.4, "quote_volume": 3081.02351, "trades": 51, "taker_buy_volume": 9388.6, "taker_buy_quote": 985.85336}, {"ts": 1768739520000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 36687.6, "quote_volume": 3846.5194, "trades": 40, "taker_buy_volume": 11883.9, "taker_buy_quote": 1246.06959}, {"ts": 1768739580000, "open": 0.1048, "high": 0.1049, "low": 0.1043, "close": 0.1043, "volume": 51125.8, "quote_volume": 5348.61675, "trades": 54, "taker_buy_volume": 4190.4, "taker_buy_quote": 438.36786}, {"ts": 1768739640000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 33505.5, "quote_volume": 3493.11965, "trades": 50, "taker_buy_volume": 13733.8, "taker_buy_quote": 1431.95818}, {"ts": 1768739700000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 63456.6, "quote_volume": 6621.33499, "trades": 84, "taker_buy_volume": 33243.3, "taker_buy_quote": 3469.09413}, {"ts": 1768739760000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 48071.1, "quote_volume": 5015.26656, "trades": 71, "taker_buy_volume": 30852.7, "taker_buy_quote": 3218.81707}, {"ts": 1768739820000, "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 73331.9, "quote_volume": 7672.53356, "trades": 71, "taker_buy_volume": 48301.9, "taker_buy_quote": 5053.10454}, {"ts": 1768739880000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 222969.4, "quote_volume": 23418.1999, "trades": 93, "taker_buy_volume": 39068.9, "taker_buy_quote": 4108.45469}, {"ts": 1768739940000, "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.1041, "volume": 300985.5, "quote_volume": 31314.07535, "trades": 157, "taker_buy_volume": 199296.2, "taker_buy_quote": 20730.3348}, {"ts": 1768740000000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 56152.9, "quote_volume": 5818.63463, "trades": 97, "taker_buy_volume": 36235.6, "taker_buy_quote": 3754.83197}, {"ts": 1768740060000, "open": 0.1037, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 170061.5, "quote_volume": 17580.27997, "trades": 203, "taker_buy_volume": 80068.4, "taker_buy_quote": 8274.18635}, {"ts": 1768740120000, "open": 0.1034, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 106137.8, "quote_volume": 10981.37234, "trades": 100, "taker_buy_volume": 67689.1, "taker_buy_quote": 7005.52507}, {"ts": 1768740180000, "open": 0.1038, "high": 0.1045, "low": 0.1037, "close": 0.1043, "volume": 94468.1, "quote_volume": 9826.13234, "trades": 112, "taker_buy_volume": 44193.0, "taker_buy_quote": 4599.80738}, {"ts": 1768740240000, "open": 0.1043, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 45234.3, "quote_volume": 4718.00249, "trades": 62, "taker_buy_volume": 22556.8, "taker_buy_quote": 2352.83053}, {"ts": 1768740300000, "open": 0.1045, "high": 0.105, "low": 0.1042, "close": 0.105, "volume": 61647.1, "quote_volume": 6459.1988, "trades": 126, "taker_buy_volume": 32684.8, "taker_buy_quote": 3425.64668}, {"ts": 1768740360000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1044, "volume": 112031.0, "quote_volume": 11731.68813, "trades": 146, "taker_buy_volume": 28279.1, "taker_buy_quote": 2961.4479}, {"ts": 1768740420000, "open": 0.1045, "high": 0.1051, "low": 0.1044, "close": 0.1048, "volume": 92520.3, "quote_volume": 9697.35307, "trades": 103, "taker_buy_volume": 52810.4, "taker_buy_quote": 5536.17215}, {"ts": 1768740480000, "open": 0.1049, "high": 0.1062, "low": 0.1049, "close": 0.1057, "volume": 292895.6, "quote_volume": 30945.9333, "trades": 226, "taker_buy_volume": 208563.2, "taker_buy_quote": 22040.79301}, {"ts": 1768740540000, "open": 0.1057, "high": 0.1057, "low": 0.1049, "close": 0.1052, "volume": 33301.1, "quote_volume": 3507.06253, "trades": 49, "taker_buy_volume": 10208.6, "taker_buy_quote": 1073.92122}, {"ts": 1768740600000, "open": 0.1051, "high": 0.1051, "low": 0.1043, "close": 0.1043, "volume": 43518.7, "quote_volume": 4558.10845, "trades": 68, "taker_buy_volume": 10472.0, "taker_buy_quote": 1097.55658}, {"ts": 1768740660000, "open": 0.1043, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 43882.3, "quote_volume": 4568.64289, "trades": 86, "taker_buy_volume": 20376.9, "taker_buy_quote": 2120.84572}, {"ts": 1768740720000, "open": 0.104, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 50521.2, "quote_volume": 5258.75427, "trades": 83, "taker_buy_volume": 28899.0, "taker_buy_quote": 3008.70883}, {"ts": 1768740780000, "open": 0.1041, "high": 0.1042, "low": 0.1034, "close": 0.1036, "volume": 171102.5, "quote_volume": 17761.08839, "trades": 163, "taker_buy_volume": 86909.3, "taker_buy_quote": 9026.43339}, {"ts": 1768740840000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 46597.6, "quote_volume": 4823.08613, "trades": 80, "taker_buy_volume": 24994.4, "taker_buy_quote": 2587.19832}, {"ts": 1768740900000, "open": 0.1036, "high": 0.1036, "low": 0.1027, "close": 0.103, "volume": 169340.8, "quote_volume": 17446.73756, "trades": 196, "taker_buy_volume": 102364.5, "taker_buy_quote": 10546.05701}, {"ts": 1768740960000, "open": 0.103, "high": 0.1032, "low": 0.1027, "close": 0.1028, "volume": 172546.3, "quote_volume": 17754.92847, "trades": 196, "taker_buy_volume": 111831.8, "taker_buy_quote": 11507.66397}, {"ts": 1768741020000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 28381.1, "quote_volume": 2920.69186, "trades": 49, "taker_buy_volume": 15313.1, "taker_buy_quote": 1576.04677}, {"ts": 1768741080000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 62072.1, "quote_volume": 6373.14283, "trades": 54, "taker_buy_volume": 10313.9, "taker_buy_quote": 1059.45048}, {"ts": 1768741140000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 17493.1, "quote_volume": 1799.67945, "trades": 23, "taker_buy_volume": 3601.3, "taker_buy_quote": 370.49752}, {"ts": 1768741200000, "open": 0.1029, "high": 0.1034, "low": 0.1027, "close": 0.1033, "volume": 79842.5, "quote_volume": 8232.53169, "trades": 91, "taker_buy_volume": 57441.5, "taker_buy_quote": 5926.09464}, {"ts": 1768741260000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 31329.9, "quote_volume": 3236.94357, "trades": 35, "taker_buy_volume": 6354.3, "taker_buy_quote": 656.70786}, {"ts": 1768741320000, "open": 0.1029, "high": 0.1032, "low": 0.1025, "close": 0.103, "volume": 96656.3, "quote_volume": 9939.44818, "trades": 77, "taker_buy_volume": 39109.4, "taker_buy_quote": 4022.25386}, {"ts": 1768741380000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 31934.6, "quote_volume": 3304.41333, "trades": 39, "taker_buy_volume": 6393.4, "taker_buy_quote": 661.13484}, {"ts": 1768741440000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1029, "volume": 26999.4, "quote_volume": 2784.19844, "trades": 53, "taker_buy_volume": 12812.9, "taker_buy_quote": 1321.01518}, {"ts": 1768741500000, "open": 0.1028, "high": 0.1041, "low": 0.1025, "close": 0.1039, "volume": 487613.7, "quote_volume": 50624.97199, "trades": 254, "taker_buy_volume": 142692.8, "taker_buy_quote": 14781.59816}, {"ts": 1768741560000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 67078.0, "quote_volume": 6945.88832, "trades": 57, "taker_buy_volume": 15805.6, "taker_buy_quote": 1637.45736}, {"ts": 1768741620000, "open": 0.1033, "high": 0.1033, "low": 0.1023, "close": 0.1024, "volume": 41264.4, "quote_volume": 4241.14873, "trades": 47, "taker_buy_volume": 8719.1, "taker_buy_quote": 896.72831}, {"ts": 1768741680000, "open": 0.1024, "high": 0.1025, "low": 0.1019, "close": 0.1023, "volume": 72486.8, "quote_volume": 7410.23232, "trades": 112, "taker_buy_volume": 28191.3, "taker_buy_quote": 2882.38055}, {"ts": 1768741740000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 46564.7, "quote_volume": 4757.0136, "trades": 55, "taker_buy_volume": 22160.4, "taker_buy_quote": 2264.52826}, {"ts": 1768741800000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 39111.2, "quote_volume": 4003.74036, "trades": 47, "taker_buy_volume": 33595.0, "taker_buy_quote": 3439.37269}, {"ts": 1768741860000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 20467.2, "quote_volume": 2100.62797, "trades": 33, "taker_buy_volume": 2983.8, "taker_buy_quote": 306.12122}, {"ts": 1768741920000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 98116.7, "quote_volume": 10087.14678, "trades": 94, "taker_buy_volume": 63294.6, "taker_buy_quote": 6507.75712}, {"ts": 1768741980000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 48323.0, "quote_volume": 4975.4781, "trades": 46, "taker_buy_volume": 19764.8, "taker_buy_quote": 2035.90691}, {"ts": 1768742040000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 36233.6, "quote_volume": 3723.10852, "trades": 42, "taker_buy_volume": 9262.7, "taker_buy_quote": 951.90491}, {"ts": 1768742100000, "open": 0.1028, "high": 0.1031, "low": 0.1026, "close": 0.1026, "volume": 47810.9, "quote_volume": 4921.40724, "trades": 48, "taker_buy_volume": 14124.9, "taker_buy_quote": 1454.07919}, {"ts": 1768742160000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 38305.6, "quote_volume": 3931.3663, "trades": 75, "taker_buy_volume": 19086.9, "taker_buy_quote": 1959.20971}, {"ts": 1768742220000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1032, "volume": 96010.4, "quote_volume": 9890.40397, "trades": 135, "taker_buy_volume": 55049.2, "taker_buy_quote": 5673.46122}, {"ts": 1768742280000, "open": 0.1032, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 134475.9, "quote_volume": 13884.24705, "trades": 139, "taker_buy_volume": 66996.4, "taker_buy_quote": 6922.90218}, {"ts": 1768742340000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 44729.4, "quote_volume": 4591.08489, "trades": 46, "taker_buy_volume": 25776.3, "taker_buy_quote": 2644.78643}, {"ts": 1768742400000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 19502.2, "quote_volume": 2008.07892, "trades": 48, "taker_buy_volume": 11709.3, "taker_buy_quote": 1205.34776}, {"ts": 1768742460000, "open": 0.1031, "high": 0.1038, "low": 0.1029, "close": 0.1038, "volume": 180263.7, "quote_volume": 18639.33777, "trades": 159, "taker_buy_volume": 156183.8, "taker_buy_quote": 16148.64929}, {"ts": 1768742520000, "open": 0.1037, "high": 0.1041, "low": 0.1036, "close": 0.1036, "volume": 103505.2, "quote_volume": 10748.3693, "trades": 111, "taker_buy_volume": 44968.5, "taker_buy_quote": 4670.85171}, {"ts": 1768742580000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 58251.1, "quote_volume": 6030.70869, "trades": 58, "taker_buy_volume": 15945.1, "taker_buy_quote": 1650.31719}, {"ts": 1768742640000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 20645.4, "quote_volume": 2134.02587, "trades": 24, "taker_buy_volume": 4020.1, "taker_buy_quote": 415.64111}, {"ts": 1768742700000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 29460.1, "quote_volume": 3040.38819, "trades": 44, "taker_buy_volume": 21833.8, "taker_buy_quote": 2253.44318}, {"ts": 1768742760000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 20298.1, "quote_volume": 2094.90424, "trades": 36, "taker_buy_volume": 7551.7, "taker_buy_quote": 779.56828}, {"ts": 1768742820000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 34104.9, "quote_volume": 3530.08132, "trades": 39, "taker_buy_volume": 17360.5, "taker_buy_quote": 1796.83083}, {"ts": 1768742880000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 42402.7, "quote_volume": 4392.06837, "trades": 47, "taker_buy_volume": 9860.8, "taker_buy_quote": 1021.18689}, {"ts": 1768742940000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 25427.4, "quote_volume": 2636.12407, "trades": 33, "taker_buy_volume": 10138.1, "taker_buy_quote": 1050.46054}, {"ts": 1768743000000, "open": 0.1037, "high": 0.1041, "low": 0.1035, "close": 0.1038, "volume": 58149.5, "quote_volume": 6042.66803, "trades": 83, "taker_buy_volume": 38760.7, "taker_buy_quote": 4029.05125}, {"ts": 1768743060000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 41719.5, "quote_volume": 4328.89606, "trades": 46, "taker_buy_volume": 21128.7, "taker_buy_quote": 2191.91186}, {"ts": 1768743120000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 9020.9, "quote_volume": 935.53266, "trades": 16, "taker_buy_volume": 6874.0, "taker_buy_quote": 712.96082}, {"ts": 1768743180000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 63222.6, "quote_volume": 6565.08035, "trades": 73, "taker_buy_volume": 23148.6, "taker_buy_quote": 2403.86859}, {"ts": 1768743240000, "open": 0.1036, "high": 0.1041, "low": 0.1034, "close": 0.104, "volume": 23020.8, "quote_volume": 2387.46422, "trades": 42, "taker_buy_volume": 15578.4, "taker_buy_quote": 1614.93585}, {"ts": 1768743300000, "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.103, "volume": 42178.0, "quote_volume": 4366.21098, "trades": 62, "taker_buy_volume": 8742.9, "taker_buy_quote": 907.44241}, {"ts": 1768743360000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 7387.1, "quote_volume": 762.38989, "trades": 24, "taker_buy_volume": 5645.9, "taker_buy_quote": 582.75641}, {"ts": 1768743420000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 13680.3, "quote_volume": 1419.0079, "trades": 24, "taker_buy_volume": 10204.5, "taker_buy_quote": 1058.47247}, {"ts": 1768743480000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 30266.0, "quote_volume": 3140.15156, "trades": 50, "taker_buy_volume": 20878.9, "taker_buy_quote": 2167.14295}, {"ts": 1768743540000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 14476.9, "quote_volume": 1500.98039, "trades": 33, "taker_buy_volume": 4771.7, "taker_buy_quote": 494.92096}, {"ts": 1768743600000, "open": 0.1039, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 44549.2, "quote_volume": 4638.47918, "trades": 99, "taker_buy_volume": 32891.0, "taker_buy_quote": 3425.08096}, {"ts": 1768743660000, "open": 0.1041, "high": 0.1046, "low": 0.1041, "close": 0.1044, "volume": 84675.4, "quote_volume": 8835.79333, "trades": 99, "taker_buy_volume": 25910.6, "taker_buy_quote": 2703.55138}, {"ts": 1768743720000, "open": 0.1044, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 128121.8, "quote_volume": 13385.30169, "trades": 118, "taker_buy_volume": 71891.1, "taker_buy_quote": 7513.56673}, {"ts": 1768743780000, "open": 0.1046, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 410724.4, "quote_volume": 43090.11993, "trades": 160, "taker_buy_volume": 116728.3, "taker_buy_quote": 12242.91866}, {"ts": 1768743840000, "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 100224.8, "quote_volume": 10438.86265, "trades": 106, "taker_buy_volume": 38067.9, "taker_buy_quote": 3965.87346}, {"ts": 1768743900000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 57764.8, "quote_volume": 6016.39995, "trades": 54, "taker_buy_volume": 16307.9, "taker_buy_quote": 1698.30062}, {"ts": 1768743960000, "open": 0.1041, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 29684.5, "quote_volume": 3088.56141, "trades": 43, "taker_buy_volume": 17664.8, "taker_buy_quote": 1838.07777}, {"ts": 1768744020000, "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 14237.4, "quote_volume": 1483.14799, "trades": 24, "taker_buy_volume": 3275.1, "taker_buy_quote": 341.00855}, {"ts": 1768744080000, "open": 0.1043, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 149159.8, "quote_volume": 15603.343, "trades": 157, "taker_buy_volume": 69543.7, "taker_buy_quote": 7276.56571}, {"ts": 1768744140000, "open": 0.1048, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 146277.4, "quote_volume": 15340.56717, "trades": 157, "taker_buy_volume": 50996.9, "taker_buy_quote": 5350.12971}, {"ts": 1768744200000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 14185.1, "quote_volume": 1485.15054, "trades": 36, "taker_buy_volume": 5328.9, "taker_buy_quote": 558.1015}, {"ts": 1768744260000, "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.1039, "volume": 82829.2, "quote_volume": 8633.79154, "trades": 70, "taker_buy_volume": 24072.3, "taker_buy_quote": 2500.67459}, {"ts": 1768744320000, "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1032, "volume": 22248.7, "quote_volume": 2302.72828, "trades": 42, "taker_buy_volume": 11015.9, "taker_buy_quote": 1140.22837}, {"ts": 1768744380000, "open": 0.1032, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 48871.9, "quote_volume": 5043.74434, "trades": 97, "taker_buy_volume": 30945.5, "taker_buy_quote": 3193.19941}, {"ts": 1768744440000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 17596.4, "quote_volume": 1816.6243, "trades": 22, "taker_buy_volume": 5570.2, "taker_buy_quote": 574.9966}, {"ts": 1768744500000, "open": 0.1032, "high": 0.1033, "low": 0.1027, "close": 0.1029, "volume": 55672.9, "quote_volume": 5738.39036, "trades": 60, "taker_buy_volume": 20829.0, "taker_buy_quote": 2149.4781}, {"ts": 1768744560000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 10903.0, "quote_volume": 1122.87776, "trades": 25, "taker_buy_volume": 6588.4, "taker_buy_quote": 678.46366}, {"ts": 1768744620000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 55090.4, "quote_volume": 5663.54356, "trades": 42, "taker_buy_volume": 44339.4, "taker_buy_quote": 4558.07608}, {"ts": 1768744680000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 91635.8, "quote_volume": 9407.42955, "trades": 89, "taker_buy_volume": 46716.8, "taker_buy_quote": 4797.48351}, {"ts": 1768744740000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 30526.6, "quote_volume": 3129.95714, "trades": 47, "taker_buy_volume": 20734.2, "taker_buy_quote": 2125.87491}, {"ts": 1768744800000, "open": 0.1026, "high": 0.1033, "low": 0.1026, "close": 0.1031, "volume": 43870.7, "quote_volume": 4520.32957, "trades": 65, "taker_buy_volume": 33525.7, "taker_buy_quote": 3453.74671}, {"ts": 1768744860000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 28839.8, "quote_volume": 2966.29642, "trades": 53, "taker_buy_volume": 18053.9, "taker_buy_quote": 1856.45682}, {"ts": 1768744920000, "open": 0.1029, "high": 0.1031, "low": 0.102, "close": 0.1026, "volume": 105448.5, "quote_volume": 10788.30575, "trades": 105, "taker_buy_volume": 26632.7, "taker_buy_quote": 2729.46534}, {"ts": 1768744980000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 34947.5, "quote_volume": 3590.27139, "trades": 44, "taker_buy_volume": 28220.0, "taker_buy_quote": 2899.50368}, {"ts": 1768745040000, "open": 0.1029, "high": 0.1031, "low": 0.1026, "close": 0.1027, "volume": 32260.5, "quote_volume": 3321.1617, "trades": 48, "taker_buy_volume": 10310.2, "taker_buy_quote": 1061.08753}, {"ts": 1768745100000, "open": 0.1026, "high": 0.1031, "low": 0.1025, "close": 0.1027, "volume": 66732.1, "quote_volume": 6853.29098, "trades": 87, "taker_buy_volume": 35397.9, "taker_buy_quote": 3633.97949}, {"ts": 1768745160000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 10456.9, "quote_volume": 1074.54432, "trades": 18, "taker_buy_volume": 2417.7, "taker_buy_quote": 248.53956}, {"ts": 1768745220000, "open": 0.1027, "high": 0.1027, "low": 0.1021, "close": 0.1025, "volume": 33154.9, "quote_volume": 3398.58923, "trades": 53, "taker_buy_volume": 11056.5, "taker_buy_quote": 1132.36074}, {"ts": 1768745280000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 14386.0, "quote_volume": 1474.93953, "trades": 20, "taker_buy_volume": 5520.0, "taker_buy_quote": 566.0685}, {"ts": 1768745340000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 63239.7, "quote_volume": 6468.36301, "trades": 73, "taker_buy_volume": 12115.6, "taker_buy_quote": 1237.59326}, {"ts": 1768745400000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 13132.9, "quote_volume": 1344.90844, "trades": 22, "taker_buy_volume": 11609.0, "taker_buy_quote": 1188.81219}, {"ts": 1768745460000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 61520.2, "quote_volume": 6316.89235, "trades": 34, "taker_buy_volume": 53699.5, "taker_buy_quote": 5513.0542}, {"ts": 1768745520000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3628.3, "quote_volume": 372.98924, "trades": 6, "taker_buy_volume": 1172.4, "taker_buy_quote": 120.52272}, {"ts": 1768745580000, "open": 0.1028, "high": 0.1035, "low": 0.1027, "close": 0.1033, "volume": 68095.9, "quote_volume": 7023.71564, "trades": 82, "taker_buy_volume": 52530.5, "taker_buy_quote": 5420.29144}, {"ts": 1768745640000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 43394.0, "quote_volume": 4478.8382, "trades": 64, "taker_buy_volume": 17908.7, "taker_buy_quote": 1848.93906}, {"ts": 1768745700000, "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.1042, "volume": 86499.9, "quote_volume": 8988.04867, "trades": 90, "taker_buy_volume": 63045.7, "taker_buy_quote": 6553.09206}, {"ts": 1768745760000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 49355.3, "quote_volume": 5152.27163, "trades": 67, "taker_buy_volume": 37184.3, "taker_buy_quote": 3882.60906}, {"ts": 1768745820000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 33061.8, "quote_volume": 3452.47628, "trades": 33, "taker_buy_volume": 22256.3, "taker_buy_quote": 2324.58383}, {"ts": 1768745880000, "open": 0.1044, "high": 0.1048, "low": 0.1042, "close": 0.1046, "volume": 83245.0, "quote_volume": 8703.69491, "trades": 93, "taker_buy_volume": 38749.9, "taker_buy_quote": 4052.54959}, {"ts": 1768745940000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 21935.1, "quote_volume": 2291.59171, "trades": 56, "taker_buy_volume": 6876.3, "taker_buy_quote": 718.37487}, {"ts": 1768746000000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 66720.1, "quote_volume": 6961.87267, "trades": 55, "taker_buy_volume": 50495.5, "taker_buy_quote": 5268.77983}, {"ts": 1768746060000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 66674.8, "quote_volume": 6941.50881, "trades": 74, "taker_buy_volume": 30781.3, "taker_buy_quote": 3204.64652}, {"ts": 1768746120000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 34946.5, "quote_volume": 3642.10837, "trades": 54, "taker_buy_volume": 9338.7, "taker_buy_quote": 974.51434}, {"ts": 1768746180000, "open": 0.104, "high": 0.1047, "low": 0.1039, "close": 0.1046, "volume": 34762.2, "quote_volume": 3624.405, "trades": 63, "taker_buy_volume": 26352.8, "taker_buy_quote": 2746.27746}, {"ts": 1768746240000, "open": 0.1046, "high": 0.1054, "low": 0.1046, "close": 0.1054, "volume": 80201.3, "quote_volume": 8420.31834, "trades": 105, "taker_buy_volume": 49418.8, "taker_buy_quote": 5188.54127}, {"ts": 1768746300000, "open": 0.1053, "high": 0.1055, "low": 0.105, "close": 0.1053, "volume": 44802.3, "quote_volume": 4717.23251, "trades": 66, "taker_buy_volume": 33136.5, "taker_buy_quote": 3488.81213}, {"ts": 1768746360000, "open": 0.1054, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 62222.1, "quote_volume": 6550.1233, "trades": 62, "taker_buy_volume": 27165.3, "taker_buy_quote": 2859.70635}, {"ts": 1768746420000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 68555.8, "quote_volume": 7199.78298, "trades": 83, "taker_buy_volume": 29443.9, "taker_buy_quote": 3093.64795}, {"ts": 1768746480000, "open": 0.105, "high": 0.1051, "low": 0.1044, "close": 0.1044, "volume": 66863.6, "quote_volume": 7012.01766, "trades": 138, "taker_buy_volume": 30722.8, "taker_buy_quote": 3222.33952}, {"ts": 1768746540000, "open": 0.1045, "high": 0.1046, "low": 0.1037, "close": 0.1046, "volume": 96267.2, "quote_volume": 10011.74938, "trades": 174, "taker_buy_volume": 53799.7, "taker_buy_quote": 5598.36596}, {"ts": 1768746600000, "open": 0.1046, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 78583.7, "quote_volume": 8225.67791, "trades": 90, "taker_buy_volume": 25704.9, "taker_buy_quote": 2691.10033}, {"ts": 1768746660000, "open": 0.1045, "high": 0.1054, "low": 0.1044, "close": 0.1053, "volume": 72773.7, "quote_volume": 7637.34864, "trades": 89, "taker_buy_volume": 51367.0, "taker_buy_quote": 5392.23301}, {"ts": 1768746720000, "open": 0.1052, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 92720.3, "quote_volume": 9752.29213, "trades": 133, "taker_buy_volume": 44536.4, "taker_buy_quote": 4687.10497}, {"ts": 1768746780000, "open": 0.1054, "high": 0.1068, "low": 0.1054, "close": 0.1066, "volume": 494628.2, "quote_volume": 52558.91437, "trades": 398, "taker_buy_volume": 313761.6, "taker_buy_quote": 33347.02351}, {"ts": 1768746840000, "open": 0.1066, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 409543.9, "quote_volume": 43558.17664, "trades": 463, "taker_buy_volume": 215726.6, "taker_buy_quote": 22955.29793}, {"ts": 1768746900000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 67381.4, "quote_volume": 7171.56522, "trades": 64, "taker_buy_volume": 53674.0, "taker_buy_quote": 5712.96001}, {"ts": 1768746960000, "open": 0.1064, "high": 0.1067, "low": 0.1054, "close": 0.1061, "volume": 247104.5, "quote_volume": 26193.52313, "trades": 217, "taker_buy_volume": 85099.6, "taker_buy_quote": 9047.04228}, {"ts": 1768747020000, "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1054, "volume": 40895.7, "quote_volume": 4318.69195, "trades": 55, "taker_buy_volume": 32192.4, "taker_buy_quote": 3399.42206}, {"ts": 1768747080000, "open": 0.1054, "high": 0.1055, "low": 0.1047, "close": 0.105, "volume": 112755.3, "quote_volume": 11833.04348, "trades": 77, "taker_buy_volume": 65263.3, "taker_buy_quote": 6847.09885}, {"ts": 1768747140000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 26432.5, "quote_volume": 2770.85904, "trades": 30, "taker_buy_volume": 7854.7, "taker_buy_quote": 823.47382}, {"ts": 1768747200000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 77352.0, "quote_volume": 8121.1985, "trades": 72, "taker_buy_volume": 52366.9, "taker_buy_quote": 5496.90916}, {"ts": 1768747260000, "open": 0.1049, "high": 0.106, "low": 0.1048, "close": 0.1056, "volume": 152076.2, "quote_volume": 16011.86945, "trades": 124, "taker_buy_volume": 40686.5, "taker_buy_quote": 4291.14977}, {"ts": 1768747320000, "open": 0.1056, "high": 0.1061, "low": 0.1056, "close": 0.106, "volume": 58619.0, "quote_volume": 6203.76792, "trades": 84, "taker_buy_volume": 46350.1, "taker_buy_quote": 4905.23086}, {"ts": 1768747380000, "open": 0.106, "high": 0.1068, "low": 0.106, "close": 0.1067, "volume": 73738.4, "quote_volume": 7853.90341, "trades": 90, "taker_buy_volume": 63111.8, "taker_buy_quote": 6721.59308}, {"ts": 1768747440000, "open": 0.1065, "high": 0.1073, "low": 0.1065, "close": 0.1069, "volume": 665741.6, "quote_volume": 71251.11336, "trades": 424, "taker_buy_volume": 327287.1, "taker_buy_quote": 35013.91161}, {"ts": 1768747500000, "open": 0.1068, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 261544.2, "quote_volume": 27958.52616, "trades": 239, "taker_buy_volume": 156849.0, "taker_buy_quote": 16775.1563}, {"ts": 1768747560000, "open": 0.1067, "high": 0.1068, "low": 0.1058, "close": 0.106, "volume": 115331.4, "quote_volume": 12242.28423, "trades": 108, "taker_buy_volume": 36960.2, "taker_buy_quote": 3924.32392}, {"ts": 1768747620000, "open": 0.1058, "high": 0.1061, "low": 0.1054, "close": 0.1054, "volume": 44769.4, "quote_volume": 4730.70116, "trades": 49, "taker_buy_volume": 12812.8, "taker_buy_quote": 1354.79042}, {"ts": 1768747680000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 29622.2, "quote_volume": 3123.30127, "trades": 32, "taker_buy_volume": 14612.5, "taker_buy_quote": 1541.16151}, {"ts": 1768747740000, "open": 0.1055, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 114286.6, "quote_volume": 12037.17566, "trades": 67, "taker_buy_volume": 43193.5, "taker_buy_quote": 4551.14344}, {"ts": 1768747800000, "open": 0.1053, "high": 0.106, "low": 0.105, "close": 0.1058, "volume": 162239.8, "quote_volume": 17143.08679, "trades": 100, "taker_buy_volume": 73484.5, "taker_buy_quote": 7756.14515}, {"ts": 1768747860000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 44501.2, "quote_volume": 4708.80786, "trades": 85, "taker_buy_volume": 25049.9, "taker_buy_quote": 2650.89072}, {"ts": 1768747920000, "open": 0.1056, "high": 0.1063, "low": 0.1056, "close": 0.1059, "volume": 51276.5, "quote_volume": 5437.19677, "trades": 52, "taker_buy_volume": 40580.8, "taker_buy_quote": 4303.87118}, {"ts": 1768747980000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 57802.3, "quote_volume": 6118.93967, "trades": 82, "taker_buy_volume": 14237.4, "taker_buy_quote": 1508.37541}, {"ts": 1768748040000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 14944.2, "quote_volume": 1576.33814, "trades": 28, "taker_buy_volume": 4823.7, "taker_buy_quote": 508.91954}, {"ts": 1768748100000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1052, "volume": 34817.4, "quote_volume": 3670.11443, "trades": 57, "taker_buy_volume": 9701.1, "taker_buy_quote": 1022.70965}, {"ts": 1768748160000, "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1046, "volume": 45707.9, "quote_volume": 4788.39994, "trades": 36, "taker_buy_volume": 20362.5, "taker_buy_quote": 2131.95375}, {"ts": 1768748220000, "open": 0.1046, "high": 0.1046, "low": 0.104, "close": 0.1043, "volume": 162886.5, "quote_volume": 16987.42222, "trades": 106, "taker_buy_volume": 43219.0, "taker_buy_quote": 4511.76546}, {"ts": 1768748280000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 81568.0, "quote_volume": 8477.58807, "trades": 104, "taker_buy_volume": 44989.2, "taker_buy_quote": 4675.07651}, {"ts": 1768748340000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 46639.0, "quote_volume": 4850.94633, "trades": 49, "taker_buy_volume": 29528.2, "taker_buy_quote": 3070.35944}, {"ts": 1768748400000, "open": 0.1041, "high": 0.1042, "low": 0.1035, "close": 0.1037, "volume": 58214.3, "quote_volume": 6048.02455, "trades": 58, "taker_buy_volume": 19999.8, "taker_buy_quote": 2074.61073}, {"ts": 1768748460000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 24228.0, "quote_volume": 2511.88292, "trades": 47, "taker_buy_volume": 13091.3, "taker_buy_quote": 1357.7755}, {"ts": 1768748520000, "open": 0.1039, "high": 0.1039, "low": 0.1033, "close": 0.1034, "volume": 64810.9, "quote_volume": 6710.11286, "trades": 65, "taker_buy_volume": 26318.2, "taker_buy_quote": 2722.74151}, {"ts": 1768748580000, "open": 0.1034, "high": 0.1037, "low": 0.103, "close": 0.1033, "volume": 107345.3, "quote_volume": 11086.90678, "trades": 96, "taker_buy_volume": 21537.7, "taker_buy_quote": 2227.14633}, {"ts": 1768748640000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 12730.2, "quote_volume": 1315.38897, "trades": 21, "taker_buy_volume": 9578.4, "taker_buy_quote": 989.80803}, {"ts": 1768748700000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 24705.6, "quote_volume": 2551.52133, "trades": 41, "taker_buy_volume": 12115.2, "taker_buy_quote": 1251.71252}, {"ts": 1768748760000, "open": 0.1034, "high": 0.1037, "low": 0.1031, "close": 0.1037, "volume": 43734.6, "quote_volume": 4521.7012, "trades": 58, "taker_buy_volume": 21169.0, "taker_buy_quote": 2189.48708}, {"ts": 1768748820000, "open": 0.1037, "high": 0.1038, "low": 0.1033, "close": 0.1035, "volume": 106183.2, "quote_volume": 10984.26864, "trades": 100, "taker_buy_volume": 58500.3, "taker_buy_quote": 6050.12035}, {"ts": 1768748880000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 37312.0, "quote_volume": 3862.8061, "trades": 50, "taker_buy_volume": 13532.9, "taker_buy_quote": 1401.66583}, {"ts": 1768748940000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 31665.2, "quote_volume": 3272.26514, "trades": 41, "taker_buy_volume": 9105.9, "taker_buy_quote": 941.61163}, {"ts": 1768749000000, "open": 0.1035, "high": 0.1042, "low": 0.1032, "close": 0.1041, "volume": 167534.5, "quote_volume": 17392.72864, "trades": 156, "taker_buy_volume": 129338.5, "taker_buy_quote": 13424.98142}, {"ts": 1768749060000, "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 36727.0, "quote_volume": 3824.72683, "trades": 60, "taker_buy_volume": 19532.4, "taker_buy_quote": 2034.15364}, {"ts": 1768749120000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 46916.9, "quote_volume": 4889.39024, "trades": 39, "taker_buy_volume": 30371.1, "taker_buy_quote": 3164.81754}, {"ts": 1768749180000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 189540.7, "quote_volume": 19772.46407, "trades": 66, "taker_buy_volume": 60725.0, "taker_buy_quote": 6333.47118}, {"ts": 1768749240000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 63916.7, "quote_volume": 6698.18315, "trades": 39, "taker_buy_volume": 16593.9, "taker_buy_quote": 1738.76003}, {"ts": 1768749300000, "open": 0.1048, "high": 0.1054, "low": 0.1047, "close": 0.1053, "volume": 81675.2, "quote_volume": 8580.72194, "trades": 101, "taker_buy_volume": 41724.6, "taker_buy_quote": 4381.68591}, {"ts": 1768749360000, "open": 0.1054, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 85830.3, "quote_volume": 9027.41342, "trades": 89, "taker_buy_volume": 18533.0, "taker_buy_quote": 1951.8927}, {"ts": 1768749420000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 23119.8, "quote_volume": 2430.1384, "trades": 28, "taker_buy_volume": 17075.4, "taker_buy_quote": 1794.73946}, {"ts": 1768749480000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 69303.3, "quote_volume": 7263.35844, "trades": 25, "taker_buy_volume": 680.0, "taker_buy_quote": 71.332}, {"ts": 1768749540000, "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.1041, "volume": 12846.8, "quote_volume": 1339.68432, "trades": 25, "taker_buy_volume": 5654.1, "taker_buy_quote": 589.97181}, {"ts": 1768749600000, "open": 0.1039, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 6643.7, "quote_volume": 690.30196, "trades": 11, "taker_buy_volume": 4795.9, "taker_buy_quote": 498.27536}, {"ts": 1768749660000, "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1036, "volume": 42276.1, "quote_volume": 4391.94715, "trades": 44, "taker_buy_volume": 6808.3, "taker_buy_quote": 707.04503}, {"ts": 1768749720000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 59365.8, "quote_volume": 6137.11537, "trades": 70, "taker_buy_volume": 24545.7, "taker_buy_quote": 2536.68313}, {"ts": 1768749780000, "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 50837.8, "quote_volume": 5258.5452, "trades": 70, "taker_buy_volume": 38053.9, "taker_buy_quote": 3937.33691}, {"ts": 1768749840000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 34733.3, "quote_volume": 3588.17635, "trades": 46, "taker_buy_volume": 3903.8, "taker_buy_quote": 403.34152}, {"ts": 1768749900000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1037, "volume": 19149.8, "quote_volume": 1985.72002, "trades": 29, "taker_buy_volume": 9745.6, "taker_buy_quote": 1010.65748}, {"ts": 1768749960000, "open": 0.1037, "high": 0.1038, "low": 0.1026, "close": 0.1031, "volume": 405438.2, "quote_volume": 41705.94708, "trades": 189, "taker_buy_volume": 220589.5, "taker_buy_quote": 22682.69602}, {"ts": 1768750020000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 80060.7, "quote_volume": 8244.22043, "trades": 61, "taker_buy_volume": 46398.0, "taker_buy_quote": 4778.55512}, {"ts": 1768750080000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 116055.9, "quote_volume": 11913.33583, "trades": 74, "taker_buy_volume": 59460.3, "taker_buy_quote": 6102.30373}, {"ts": 1768750140000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 34643.7, "quote_volume": 3564.68904, "trades": 38, "taker_buy_volume": 24990.7, "taker_buy_quote": 2571.95161}, {"ts": 1768750200000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1026, "volume": 22377.1, "quote_volume": 2301.07533, "trades": 26, "taker_buy_volume": 8603.4, "taker_buy_quote": 884.67112}, {"ts": 1768750260000, "open": 0.1026, "high": 0.1032, "low": 0.1025, "close": 0.1032, "volume": 59976.5, "quote_volume": 6165.30126, "trades": 52, "taker_buy_volume": 42466.3, "taker_buy_quote": 4367.36616}, {"ts": 1768750320000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 45578.1, "quote_volume": 4715.53295, "trades": 57, "taker_buy_volume": 24250.2, "taker_buy_quote": 2509.37683}, {"ts": 1768750380000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 16253.0, "quote_volume": 1686.34845, "trades": 18, "taker_buy_volume": 6977.7, "taker_buy_quote": 723.80677}, {"ts": 1768750440000, "open": 0.1037, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 22501.7, "quote_volume": 2332.81165, "trades": 52, "taker_buy_volume": 6432.2, "taker_buy_quote": 667.02356}, {"ts": 1768750500000, "open": 0.1033, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 45402.8, "quote_volume": 4664.70663, "trades": 58, "taker_buy_volume": 11934.1, "taker_buy_quote": 1225.6417}, {"ts": 1768750560000, "open": 0.1025, "high": 0.1031, "low": 0.1025, "close": 0.1029, "volume": 111758.2, "quote_volume": 11490.1574, "trades": 42, "taker_buy_volume": 100684.8, "taker_buy_quote": 10351.58613}, {"ts": 1768750620000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 12876.7, "quote_volume": 1325.30251, "trades": 12, "taker_buy_volume": 9790.3, "taker_buy_quote": 1007.71195}, {"ts": 1768750680000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 47618.1, "quote_volume": 4897.64947, "trades": 50, "taker_buy_volume": 21128.9, "taker_buy_quote": 2174.32931}, {"ts": 1768750740000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 26043.9, "quote_volume": 2677.00261, "trades": 31, "taker_buy_volume": 11432.7, "taker_buy_quote": 1173.63227}, {"ts": 1768750800000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3928.7, "quote_volume": 404.31963, "trades": 5, "taker_buy_volume": 3928.7, "taker_buy_quote": 404.31963}, {"ts": 1768750860000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1035, "volume": 19002.4, "quote_volume": 1963.35817, "trades": 26, "taker_buy_volume": 15806.4, "taker_buy_quote": 1632.79249}, {"ts": 1768750920000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 2782.4, "quote_volume": 287.50973, "trades": 5, "taker_buy_volume": 1046.3, "taker_buy_quote": 108.08279}, {"ts": 1768750980000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 19053.9, "quote_volume": 1966.94606, "trades": 22, "taker_buy_volume": 14930.1, "taker_buy_quote": 1541.21792}, {"ts": 1768751040000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 78588.7, "quote_volume": 8101.21109, "trades": 41, "taker_buy_volume": 39350.0, "taker_buy_quote": 4057.38118}, {"ts": 1768751100000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 55236.7, "quote_volume": 5694.92308, "trades": 50, "taker_buy_volume": 20038.3, "taker_buy_quote": 2066.35764}, {"ts": 1768751160000, "open": 0.1029, "high": 0.1042, "low": 0.1029, "close": 0.1042, "volume": 199117.9, "quote_volume": 20601.79435, "trades": 160, "taker_buy_volume": 158898.9, "taker_buy_quote": 16439.68709}, {"ts": 1768751220000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 98791.7, "quote_volume": 10321.53337, "trades": 76, "taker_buy_volume": 53330.6, "taker_buy_quote": 5572.04415}, {"ts": 1768751280000, "open": 0.1042, "high": 0.1047, "low": 0.1039, "close": 0.1045, "volume": 138677.5, "quote_volume": 14472.47182, "trades": 85, "taker_buy_volume": 106703.7, "taker_buy_quote": 11134.07462}, {"ts": 1768751340000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 27880.6, "quote_volume": 2914.20223, "trades": 24, "taker_buy_volume": 20399.7, "taker_buy_quote": 2132.26388}, {"ts": 1768751400000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 43771.9, "quote_volume": 4572.47649, "trades": 60, "taker_buy_volume": 14668.5, "taker_buy_quote": 1532.31007}, {"ts": 1768751460000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 21348.6, "quote_volume": 2226.8428, "trades": 31, "taker_buy_volume": 6807.0, "taker_buy_quote": 710.13904}, {"ts": 1768751520000, "open": 0.1043, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 123216.8, "quote_volume": 12848.19291, "trades": 92, "taker_buy_volume": 50646.1, "taker_buy_quote": 5283.6695}, {"ts": 1768751580000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 18706.5, "quote_volume": 1957.07012, "trades": 31, "taker_buy_volume": 11565.8, "taker_buy_quote": 1210.00541}, {"ts": 1768751640000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 37834.6, "quote_volume": 3956.89223, "trades": 23, "taker_buy_volume": 5972.8, "taker_buy_quote": 624.75669}, {"ts": 1768751700000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 42699.9, "quote_volume": 4471.35693, "trades": 48, "taker_buy_volume": 20738.2, "taker_buy_quote": 2172.93675}, {"ts": 1768751760000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1043, "volume": 59754.3, "quote_volume": 6234.99118, "trades": 56, "taker_buy_volume": 18548.1, "taker_buy_quote": 1934.7211}, {"ts": 1768751820000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 94758.3, "quote_volume": 9902.77512, "trades": 67, "taker_buy_volume": 68845.9, "taker_buy_quote": 7192.72604}, {"ts": 1768751880000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 10221.0, "quote_volume": 1070.4602, "trades": 16, "taker_buy_volume": 8233.1, "taker_buy_quote": 862.32707}, {"ts": 1768751940000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 106988.5, "quote_volume": 11201.19468, "trades": 75, "taker_buy_volume": 25128.5, "taker_buy_quote": 2631.5839}, {"ts": 1768752000000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1043, "volume": 90616.7, "quote_volume": 9442.19813, "trades": 68, "taker_buy_volume": 36418.6, "taker_buy_quote": 3795.12078}, {"ts": 1768752060000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 16259.8, "quote_volume": 1694.6031, "trades": 29, "taker_buy_volume": 1325.7, "taker_buy_quote": 138.00537}, {"ts": 1768752120000, "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 21566.2, "quote_volume": 2240.51349, "trades": 43, "taker_buy_volume": 9965.9, "taker_buy_quote": 1035.80336}, {"ts": 1768752180000, "open": 0.1039, "high": 0.1045, "low": 0.1039, "close": 0.1044, "volume": 20156.0, "quote_volume": 2101.72065, "trades": 33, "taker_buy_volume": 12829.7, "taker_buy_quote": 1337.20069}, {"ts": 1768752240000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 22245.5, "quote_volume": 2323.93977, "trades": 27, "taker_buy_volume": 12218.1, "taker_buy_quote": 1275.7288}, {"ts": 1768752300000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 27177.8, "quote_volume": 2849.27701, "trades": 30, "taker_buy_volume": 22119.9, "taker_buy_quote": 2318.87069}, {"ts": 1768752360000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 11258.7, "quote_volume": 1181.03548, "trades": 18, "taker_buy_volume": 1855.9, "taker_buy_quote": 194.69869}, {"ts": 1768752420000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1054, "volume": 30516.5, "quote_volume": 3210.78183, "trades": 41, "taker_buy_volume": 18205.8, "taker_buy_quote": 1915.42361}, {"ts": 1768752480000, "open": 0.1055, "high": 0.1069, "low": 0.1054, "close": 0.1061, "volume": 194314.1, "quote_volume": 20632.85281, "trades": 143, "taker_buy_volume": 155443.8, "taker_buy_quote": 16515.18448}, {"ts": 1768752540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 44769.9, "quote_volume": 4744.00665, "trades": 67, "taker_buy_volume": 14086.8, "taker_buy_quote": 1493.0005}, {"ts": 1768752600000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1057, "volume": 118552.5, "quote_volume": 12513.86552, "trades": 85, "taker_buy_volume": 9402.6, "taker_buy_quote": 992.62478}, {"ts": 1768752660000, "open": 0.1057, "high": 0.1066, "low": 0.1057, "close": 0.1063, "volume": 122736.8, "quote_volume": 13042.37717, "trades": 131, "taker_buy_volume": 99213.0, "taker_buy_quote": 10548.11118}, {"ts": 1768752720000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 97448.5, "quote_volume": 10378.3974, "trades": 113, "taker_buy_volume": 76707.3, "taker_buy_quote": 8171.63692}, {"ts": 1768752780000, "open": 0.1068, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 652182.3, "quote_volume": 69818.46651, "trades": 99, "taker_buy_volume": 599733.2, "taker_buy_quote": 64204.27123}, {"ts": 1768752840000, "open": 0.1074, "high": 0.1087, "low": 0.1074, "close": 0.1087, "volume": 354097.5, "quote_volume": 38162.60009, "trades": 260, "taker_buy_volume": 119435.6, "taker_buy_quote": 12897.27207}, {"ts": 1768752900000, "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.1078, "volume": 263665.6, "quote_volume": 28483.03855, "trades": 257, "taker_buy_volume": 123075.4, "taker_buy_quote": 13302.69629}, {"ts": 1768752960000, "open": 0.1078, "high": 0.1079, "low": 0.1069, "close": 0.1069, "volume": 105015.5, "quote_volume": 11285.71362, "trades": 145, "taker_buy_volume": 39178.1, "taker_buy_quote": 4209.29752}, {"ts": 1768753020000, "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1071, "volume": 54718.4, "quote_volume": 5842.9398, "trades": 71, "taker_buy_volume": 26487.4, "taker_buy_quote": 2830.05854}, {"ts": 1768753080000, "open": 0.1071, "high": 0.1075, "low": 0.1065, "close": 0.1066, "volume": 152332.5, "quote_volume": 16306.48434, "trades": 149, "taker_buy_volume": 41209.8, "taker_buy_quote": 4419.88545}, {"ts": 1768753140000, "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 90366.5, "quote_volume": 9603.83241, "trades": 78, "taker_buy_volume": 62867.5, "taker_buy_quote": 6680.27018}, {"ts": 1768753200000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.1062, "volume": 43729.2, "quote_volume": 4642.16496, "trades": 64, "taker_buy_volume": 15890.7, "taker_buy_quote": 1687.56108}, {"ts": 1768753260000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 72885.8, "quote_volume": 7720.93617, "trades": 68, "taker_buy_volume": 37710.1, "taker_buy_quote": 3996.09816}, {"ts": 1768753320000, "open": 0.1061, "high": 0.1061, "low": 0.1056, "close": 0.1058, "volume": 117503.0, "quote_volume": 12432.08003, "trades": 101, "taker_buy_volume": 22254.2, "taker_buy_quote": 2356.10369}, {"ts": 1768753380000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 21982.3, "quote_volume": 2327.24657, "trades": 26, "taker_buy_volume": 14315.3, "taker_buy_quote": 1516.47084}, {"ts": 1768753440000, "open": 0.1057, "high": 0.1061, "low": 0.1056, "close": 0.1061, "volume": 18337.3, "quote_volume": 1943.09809, "trades": 43, "taker_buy_volume": 8073.9, "taker_buy_quote": 855.01161}, {"ts": 1768753500000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 16843.2, "quote_volume": 1781.40981, "trades": 29, "taker_buy_volume": 8031.0, "taker_buy_quote": 849.58952}, {"ts": 1768753560000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 20771.2, "quote_volume": 2196.6255, "trades": 35, "taker_buy_volume": 16692.9, "taker_buy_quote": 1765.29796}, {"ts": 1768753620000, "open": 0.1058, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 60659.0, "quote_volume": 6402.74865, "trades": 53, "taker_buy_volume": 9293.5, "taker_buy_quote": 981.08171}, {"ts": 1768753680000, "open": 0.1053, "high": 0.1055, "low": 0.105, "close": 0.1051, "volume": 46567.5, "quote_volume": 4899.3553, "trades": 76, "taker_buy_volume": 15205.9, "taker_buy_quote": 1600.72095}, {"ts": 1768753740000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 21530.3, "quote_volume": 2264.44423, "trades": 24, "taker_buy_volume": 8237.9, "taker_buy_quote": 866.66068}, {"ts": 1768753800000, "open": 0.1052, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 45092.3, "quote_volume": 4759.73674, "trades": 69, "taker_buy_volume": 39404.6, "taker_buy_quote": 4159.3147}, {"ts": 1768753860000, "open": 0.1058, "high": 0.106, "low": 0.1048, "close": 0.105, "volume": 130641.2, "quote_volume": 13750.78227, "trades": 118, "taker_buy_volume": 35107.8, "taker_buy_quote": 3690.07767}, {"ts": 1768753920000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 85637.6, "quote_volume": 8986.99169, "trades": 89, "taker_buy_volume": 49918.1, "taker_buy_quote": 5238.93151}, {"ts": 1768753980000, "open": 0.1051, "high": 0.1064, "low": 0.1051, "close": 0.1064, "volume": 77827.0, "quote_volume": 8216.47842, "trades": 111, "taker_buy_volume": 69739.3, "taker_buy_quote": 7361.77589}, {"ts": 1768754040000, "open": 0.1064, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 22837.5, "quote_volume": 2425.38111, "trades": 35, "taker_buy_volume": 10129.4, "taker_buy_quote": 1075.84454}, {"ts": 1768754100000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 41837.1, "quote_volume": 4431.11439, "trades": 49, "taker_buy_volume": 5139.0, "taker_buy_quote": 544.03982}, {"ts": 1768754160000, "open": 0.1057, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 91659.5, "quote_volume": 9670.08679, "trades": 95, "taker_buy_volume": 57048.7, "taker_buy_quote": 6022.04251}, {"ts": 1768754220000, "open": 0.106, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 47103.1, "quote_volume": 4997.84356, "trades": 45, "taker_buy_volume": 17407.4, "taker_buy_quote": 1846.24067}, {"ts": 1768754280000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 91348.8, "quote_volume": 9712.96269, "trades": 77, "taker_buy_volume": 73858.7, "taker_buy_quote": 7853.02729}, {"ts": 1768754340000, "open": 0.1064, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 24905.9, "quote_volume": 2646.75835, "trades": 28, "taker_buy_volume": 441.6, "taker_buy_quote": 47.0304}, {"ts": 1768754400000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5771.6, "quote_volume": 610.37158, "trades": 14, "taker_buy_volume": 3732.5, "taker_buy_quote": 394.6911}, {"ts": 1768754460000, "open": 0.1058, "high": 0.1058, "low": 0.1051, "close": 0.1057, "volume": 81014.8, "quote_volume": 8541.95289, "trades": 92, "taker_buy_volume": 39551.7, "taker_buy_quote": 4170.55028}, {"ts": 1768754520000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 26943.5, "quote_volume": 2852.93022, "trades": 41, "taker_buy_volume": 18676.2, "taker_buy_quote": 1977.84486}, {"ts": 1768754580000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 7727.9, "quote_volume": 816.15873, "trades": 21, "taker_buy_volume": 561.1, "taker_buy_quote": 59.36438}, {"ts": 1768754640000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 9129.4, "quote_volume": 963.09341, "trades": 12, "taker_buy_volume": 1814.8, "taker_buy_quote": 191.40311}, {"ts": 1768754700000, "open": 0.1054, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 30438.5, "quote_volume": 3195.12352, "trades": 36, "taker_buy_volume": 3978.3, "taker_buy_quote": 417.32467}, {"ts": 1768754760000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 34225.5, "quote_volume": 3583.2042, "trades": 29, "taker_buy_volume": 4579.5, "taker_buy_quote": 479.54127}, {"ts": 1768754820000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1041, "volume": 56484.4, "quote_volume": 5898.51032, "trades": 77, "taker_buy_volume": 23768.3, "taker_buy_quote": 2481.32897}, {"ts": 1768754880000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 46130.9, "quote_volume": 4799.4027, "trades": 60, "taker_buy_volume": 22422.4, "taker_buy_quote": 2333.47477}, {"ts": 1768754940000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 60566.8, "quote_volume": 6294.73448, "trades": 57, "taker_buy_volume": 15593.9, "taker_buy_quote": 1620.45066}, {"ts": 1768755000000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 26172.5, "quote_volume": 2723.39538, "trades": 31, "taker_buy_volume": 23855.0, "taker_buy_quote": 2482.44063}, {"ts": 1768755060000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 8181.8, "quote_volume": 850.63555, "trades": 14, "taker_buy_volume": 6109.6, "taker_buy_quote": 634.92575}, {"ts": 1768755120000, "open": 0.1039, "high": 0.1042, "low": 0.1033, "close": 0.1034, "volume": 65159.4, "quote_volume": 6763.20062, "trades": 84, "taker_buy_volume": 31925.2, "taker_buy_quote": 3317.21195}, {"ts": 1768755180000, "open": 0.1035, "high": 0.1036, "low": 0.1027, "close": 0.1033, "volume": 309528.7, "quote_volume": 31841.97749, "trades": 103, "taker_buy_volume": 249124.2, "taker_buy_quote": 25620.07853}, {"ts": 1768755240000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 63003.9, "quote_volume": 6472.7499, "trades": 62, "taker_buy_volume": 32166.7, "taker_buy_quote": 3302.92103}, {"ts": 1768755300000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 25629.1, "quote_volume": 2641.87415, "trades": 29, "taker_buy_volume": 9801.5, "taker_buy_quote": 1009.90791}, {"ts": 1768755360000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 32904.4, "quote_volume": 3392.2952, "trades": 24, "taker_buy_volume": 10212.8, "taker_buy_quote": 1052.96868}, {"ts": 1768755420000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 44078.0, "quote_volume": 4537.94785, "trades": 31, "taker_buy_volume": 21553.0, "taker_buy_quote": 2218.42124}, {"ts": 1768755480000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 9031.6, "quote_volume": 931.76182, "trades": 18, "taker_buy_volume": 7650.1, "taker_buy_quote": 789.30462}, {"ts": 1768755540000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 13011.7, "quote_volume": 1345.25551, "trades": 17, "taker_buy_volume": 7106.1, "taker_buy_quote": 735.15603}, {"ts": 1768755600000, "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1037, "volume": 57123.5, "quote_volume": 5901.09814, "trades": 42, "taker_buy_volume": 11530.2, "taker_buy_quote": 1193.09562}, {"ts": 1768755660000, "open": 0.1036, "high": 0.1037, "low": 0.1032, "close": 0.1034, "volume": 30695.0, "quote_volume": 3174.15202, "trades": 25, "taker_buy_volume": 4007.6, "taker_buy_quote": 414.63536}, {"ts": 1768755720000, "open": 0.1034, "high": 0.1043, "low": 0.1034, "close": 0.1041, "volume": 51832.2, "quote_volume": 5391.61726, "trades": 50, "taker_buy_volume": 43819.7, "taker_buy_quote": 4558.32621}, {"ts": 1768755780000, "open": 0.104, "high": 0.104, "low": 0.1033, "close": 0.1033, "volume": 59566.7, "quote_volume": 6185.95314, "trades": 43, "taker_buy_volume": 17943.7, "taker_buy_quote": 1865.4447}, {"ts": 1768755840000, "open": 0.1034, "high": 0.1034, "low": 0.1028, "close": 0.1034, "volume": 15232.8, "quote_volume": 1568.9529, "trades": 28, "taker_buy_volume": 6575.5, "taker_buy_quote": 677.30737}, {"ts": 1768755900000, "open": 0.1032, "high": 0.1034, "low": 0.1025, "close": 0.1028, "volume": 114790.5, "quote_volume": 11805.18891, "trades": 110, "taker_buy_volume": 40584.7, "taker_buy_quote": 4167.73249}, {"ts": 1768755960000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 35347.0, "quote_volume": 3630.43762, "trades": 24, "taker_buy_volume": 10380.8, "taker_buy_quote": 1067.01696}, {"ts": 1768756020000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 19509.5, "quote_volume": 2008.74363, "trades": 23, "taker_buy_volume": 8904.7, "taker_buy_quote": 917.31357}, {"ts": 1768756080000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 44755.2, "quote_volume": 4596.00213, "trades": 67, "taker_buy_volume": 14273.9, "taker_buy_quote": 1466.84356}, {"ts": 1768756140000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 16788.7, "quote_volume": 1724.89053, "trades": 24, "taker_buy_volume": 10828.9, "taker_buy_quote": 1113.12898}, {"ts": 1768756200000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 71333.3, "quote_volume": 7319.60239, "trades": 103, "taker_buy_volume": 21152.8, "taker_buy_quote": 2171.90682}, {"ts": 1768756260000, "open": 0.1025, "high": 0.1035, "low": 0.1024, "close": 0.1033, "volume": 82071.1, "quote_volume": 8449.24749, "trades": 92, "taker_buy_volume": 43046.0, "taker_buy_quote": 4426.13831}, {"ts": 1768756320000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 18886.2, "quote_volume": 1953.57063, "trades": 62, "taker_buy_volume": 12521.2, "taker_buy_quote": 1295.63851}, {"ts": 1768756380000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 20534.8, "quote_volume": 2129.03718, "trades": 18, "taker_buy_volume": 12335.0, "taker_buy_quote": 1278.85306}, {"ts": 1768756440000, "open": 0.1039, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 47723.7, "quote_volume": 4957.7884, "trades": 39, "taker_buy_volume": 16821.2, "taker_buy_quote": 1748.20749}, {"ts": 1768756500000, "open": 0.1036, "high": 0.104, "low": 0.1033, "close": 0.1033, "volume": 65215.8, "quote_volume": 6747.47138, "trades": 55, "taker_buy_volume": 19162.4, "taker_buy_quote": 1982.43381}, {"ts": 1768756560000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 19282.1, "quote_volume": 1990.99292, "trades": 32, "taker_buy_volume": 9756.5, "taker_buy_quote": 1007.849}, {"ts": 1768756620000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 10565.7, "quote_volume": 1088.65461, "trades": 23, "taker_buy_volume": 1202.4, "taker_buy_quote": 123.8472}, {"ts": 1768756680000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 14533.1, "quote_volume": 1494.34808, "trades": 34, "taker_buy_volume": 6225.0, "taker_buy_quote": 640.35399}, {"ts": 1768756740000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 13710.9, "quote_volume": 1413.29585, "trades": 16, "taker_buy_volume": 12121.9, "taker_buy_quote": 1249.47836}, {"ts": 1768756800000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 6994.9, "quote_volume": 720.53227, "trades": 9, "taker_buy_volume": 4442.3, "taker_buy_quote": 457.56347}, {"ts": 1768756860000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 23536.2, "quote_volume": 2422.20024, "trades": 18, "taker_buy_volume": 3624.4, "taker_buy_quote": 372.96}, {"ts": 1768756920000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 10159.6, "quote_volume": 1048.11748, "trades": 14, "taker_buy_volume": 4680.2, "taker_buy_quote": 482.66302}, {"ts": 1768756980000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 11867.0, "quote_volume": 1223.05435, "trades": 17, "taker_buy_volume": 8691.1, "taker_buy_quote": 895.75884}, {"ts": 1768757040000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 8937.1, "quote_volume": 919.72022, "trades": 10, "taker_buy_volume": 1516.5, "taker_buy_quote": 156.12862}, {"ts": 1768757100000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 1746.0, "quote_volume": 180.0906, "trades": 7, "taker_buy_volume": 1236.0, "taker_buy_quote": 127.5096}, {"ts": 1768757160000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 2413.0, "quote_volume": 249.20088, "trades": 7, "taker_buy_volume": 564.0, "taker_buy_quote": 58.3176}, {"ts": 1768757220000, "open": 0.1034, "high": 0.1046, "low": 0.1034, "close": 0.1044, "volume": 103383.3, "quote_volume": 10789.57324, "trades": 74, "taker_buy_volume": 61893.4, "taker_buy_quote": 6451.90215}, {"ts": 1768757280000, "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1045, "volume": 188182.5, "quote_volume": 19681.75463, "trades": 58, "taker_buy_volume": 22826.1, "taker_buy_quote": 2387.821}, {"ts": 1768757340000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 51961.1, "quote_volume": 5424.51424, "trades": 41, "taker_buy_volume": 23921.8, "taker_buy_quote": 2498.32316}, {"ts": 1768757400000, "open": 0.1044, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 29763.7, "quote_volume": 3105.20939, "trades": 30, "taker_buy_volume": 13547.9, "taker_buy_quote": 1414.45957}, {"ts": 1768757460000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 65730.6, "quote_volume": 6891.41258, "trades": 58, "taker_buy_volume": 44647.9, "taker_buy_quote": 4679.42143}, {"ts": 1768757520000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 4020.5, "quote_volume": 421.01808, "trades": 16, "taker_buy_volume": 1137.4, "taker_buy_quote": 119.09108}, {"ts": 1768757580000, "open": 0.1047, "high": 0.1051, "low": 0.1043, "close": 0.105, "volume": 212524.6, "quote_volume": 22258.76892, "trades": 187, "taker_buy_volume": 125937.5, "taker_buy_quote": 13189.97222}, {"ts": 1768757640000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 47050.5, "quote_volume": 4933.49258, "trades": 56, "taker_buy_volume": 25244.1, "taker_buy_quote": 2646.14396}, {"ts": 1768757700000, "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 36525.5, "quote_volume": 3836.05651, "trades": 55, "taker_buy_volume": 20427.9, "taker_buy_quote": 2146.18524}, {"ts": 1768757760000, "open": 0.1049, "high": 0.1063, "low": 0.1049, "close": 0.1062, "volume": 176940.5, "quote_volume": 18698.4589, "trades": 230, "taker_buy_volume": 133615.4, "taker_buy_quote": 14117.63687}, {"ts": 1768757820000, "open": 0.1063, "high": 0.1071, "low": 0.1054, "close": 0.1057, "volume": 518361.7, "quote_volume": 55107.84314, "trades": 334, "taker_buy_volume": 213018.3, "taker_buy_quote": 22663.2603}, {"ts": 1768757880000, "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.1062, "volume": 104808.4, "quote_volume": 11112.84728, "trades": 98, "taker_buy_volume": 70934.7, "taker_buy_quote": 7516.87765}, {"ts": 1768757940000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 38781.4, "quote_volume": 4119.10091, "trades": 55, "taker_buy_volume": 10314.9, "taker_buy_quote": 1096.42287}, {"ts": 1768758000000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 91427.4, "quote_volume": 9705.8617, "trades": 91, "taker_buy_volume": 46003.3, "taker_buy_quote": 4884.60645}, {"ts": 1768758060000, "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1065, "volume": 56604.6, "quote_volume": 6020.40965, "trades": 82, "taker_buy_volume": 31317.7, "taker_buy_quote": 3331.18914}, {"ts": 1768758120000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 14743.0, "quote_volume": 1563.16657, "trades": 26, "taker_buy_volume": 4122.3, "taker_buy_quote": 437.2698}, {"ts": 1768758180000, "open": 0.106, "high": 0.106, "low": 0.105, "close": 0.1051, "volume": 116526.7, "quote_volume": 12276.5755, "trades": 124, "taker_buy_volume": 26457.2, "taker_buy_quote": 2788.67866}, {"ts": 1768758240000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 4928.1, "quote_volume": 518.40671, "trades": 12, "taker_buy_volume": 3646.5, "taker_buy_quote": 383.60251}, {"ts": 1768758300000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 9248.6, "quote_volume": 971.90761, "trades": 21, "taker_buy_volume": 4494.8, "taker_buy_quote": 472.48457}, {"ts": 1768758360000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 32720.3, "quote_volume": 3423.17689, "trades": 56, "taker_buy_volume": 6486.8, "taker_buy_quote": 678.04879}, {"ts": 1768758420000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 63152.8, "quote_volume": 6595.72253, "trades": 74, "taker_buy_volume": 36148.8, "taker_buy_quote": 3775.95268}, {"ts": 1768758480000, "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 35616.5, "quote_volume": 3718.79661, "trades": 47, "taker_buy_volume": 13604.0, "taker_buy_quote": 1421.04913}, {"ts": 1768758540000, "open": 0.1046, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 231847.4, "quote_volume": 24129.74208, "trades": 89, "taker_buy_volume": 179360.8, "taker_buy_quote": 18663.37045}, {"ts": 1768758600000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 8711.2, "quote_volume": 909.45991, "trades": 14, "taker_buy_volume": 4947.2, "taker_buy_quote": 516.49831}, {"ts": 1768758660000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 6635.2, "quote_volume": 693.25433, "trades": 11, "taker_buy_volume": 4576.2, "taker_buy_quote": 478.19273}, {"ts": 1768758720000, "open": 0.1044, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 10613.8, "quote_volume": 1107.40193, "trades": 30, "taker_buy_volume": 227.7, "taker_buy_quote": 23.79465}, {"ts": 1768758780000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 183113.6, "quote_volume": 19034.05644, "trades": 43, "taker_buy_volume": 41258.4, "taker_buy_quote": 4292.4935}, {"ts": 1768758840000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 29639.7, "quote_volume": 3084.07108, "trades": 32, "taker_buy_volume": 19950.6, "taker_buy_quote": 2075.95593}, {"ts": 1768758900000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 16505.4, "quote_volume": 1720.92195, "trades": 15, "taker_buy_volume": 6142.4, "taker_buy_quote": 640.67135}, {"ts": 1768758960000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 20603.9, "quote_volume": 2152.49495, "trades": 32, "taker_buy_volume": 8575.2, "taker_buy_quote": 896.71302}, {"ts": 1768759020000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 5092.2, "quote_volume": 531.68428, "trades": 9, "taker_buy_volume": 2765.5, "taker_buy_quote": 288.7182}, {"ts": 1768759080000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 8458.8, "quote_volume": 883.0243, "trades": 12, "taker_buy_volume": 171.3, "taker_buy_quote": 17.90085}, {"ts": 1768759140000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 11095.1, "quote_volume": 1157.16809, "trades": 14, "taker_buy_volume": 7616.7, "taker_buy_quote": 794.42181}, {"ts": 1768759200000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 21579.5, "quote_volume": 2246.07903, "trades": 43, "taker_buy_volume": 8843.6, "taker_buy_quote": 920.46989}, {"ts": 1768759260000, "open": 0.1041, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 9921.9, "quote_volume": 1031.70833, "trades": 11, "taker_buy_volume": 585.6, "taker_buy_quote": 61.03444}, {"ts": 1768759320000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 6348.9, "quote_volume": 662.35348, "trades": 14, "taker_buy_volume": 5848.9, "taker_buy_quote": 610.25348}, {"ts": 1768759380000, "open": 0.1044, "high": 0.1061, "low": 0.1041, "close": 0.105, "volume": 332404.0, "quote_volume": 34952.33155, "trades": 347, "taker_buy_volume": 199038.6, "taker_buy_quote": 20920.04964}, {"ts": 1768759440000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 31181.7, "quote_volume": 3262.57251, "trades": 50, "taker_buy_volume": 19928.4, "taker_buy_quote": 2085.76232}, {"ts": 1768759500000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 16971.3, "quote_volume": 1770.25886, "trades": 34, "taker_buy_volume": 10018.3, "taker_buy_quote": 1045.3233}, {"ts": 1768759560000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 16909.4, "quote_volume": 1762.96217, "trades": 20, "taker_buy_volume": 4799.1, "taker_buy_quote": 500.42778}, {"ts": 1768759620000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 13124.1, "quote_volume": 1367.39736, "trades": 15, "taker_buy_volume": 8145.9, "taker_buy_quote": 848.75178}, {"ts": 1768759680000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 27453.3, "quote_volume": 2857.87556, "trades": 15, "taker_buy_volume": 14036.8, "taker_buy_quote": 1461.23088}, {"ts": 1768759740000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2881.8, "quote_volume": 299.99538, "trades": 4, "taker_buy_volume": 2221.0, "taker_buy_quote": 231.2061}, {"ts": 1768759800000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 117490.8, "quote_volume": 12202.57432, "trades": 65, "taker_buy_volume": 11981.6, "taker_buy_quote": 1243.04587}, {"ts": 1768759860000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 8600.9, "quote_volume": 894.14847, "trades": 19, "taker_buy_volume": 2896.1, "taker_buy_quote": 300.958}, {"ts": 1768759920000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 24410.4, "quote_volume": 2535.37391, "trades": 44, "taker_buy_volume": 4035.0, "taker_buy_quote": 419.2365}, {"ts": 1768759980000, "open": 0.1039, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 14436.4, "quote_volume": 1499.92092, "trades": 23, "taker_buy_volume": 3910.1, "taker_buy_quote": 406.8907}, {"ts": 1768760040000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 38515.2, "quote_volume": 4008.79034, "trades": 17, "taker_buy_volume": 27640.0, "taker_buy_quote": 2877.1298}, {"ts": 1768760100000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 10674.4, "quote_volume": 1108.91088, "trades": 17, "taker_buy_volume": 3435.4, "taker_buy_quote": 356.75484}, {"ts": 1768760160000, "open": 0.1038, "high": 0.1038, "low": 0.1031, "close": 0.1031, "volume": 193588.4, "quote_volume": 20033.29447, "trades": 71, "taker_buy_volume": 23042.6, "taker_buy_quote": 2384.34322}, {"ts": 1768760220000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 178412.8, "quote_volume": 18381.0652, "trades": 98, "taker_buy_volume": 127067.0, "taker_buy_quote": 13090.90901}, {"ts": 1768760280000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 57625.5, "quote_volume": 5953.10923, "trades": 26, "taker_buy_volume": 48291.6, "taker_buy_quote": 4988.92884}, {"ts": 1768760340000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 21931.7, "quote_volume": 2263.82583, "trades": 22, "taker_buy_volume": 11798.7, "taker_buy_quote": 1217.62919}, {"ts": 1768760400000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 6894.6, "quote_volume": 710.94664, "trades": 12, "taker_buy_volume": 5686.5, "taker_buy_quote": 586.34053}, {"ts": 1768760460000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 2092.9, "quote_volume": 215.98502, "trades": 7, "taker_buy_volume": 425.5, "taker_buy_quote": 43.92308}, {"ts": 1768760520000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 31723.8, "quote_volume": 3272.78624, "trades": 25, "taker_buy_volume": 8591.1, "taker_buy_quote": 886.14748}, {"ts": 1768760580000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 17009.8, "quote_volume": 1752.39122, "trades": 10, "taker_buy_volume": 4838.2, "taker_buy_quote": 498.71642}, {"ts": 1768760640000, "open": 0.1031, "high": 0.1037, "low": 0.1031, "close": 0.1037, "volume": 35516.5, "quote_volume": 3667.59559, "trades": 45, "taker_buy_volume": 25542.2, "taker_buy_quote": 2638.32402}, {"ts": 1768760700000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2415.3, "quote_volume": 250.6648, "trades": 6, "taker_buy_volume": 1704.9, "taker_buy_quote": 176.9608}, {"ts": 1768760760000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 14443.4, "quote_volume": 1500.65319, "trades": 20, "taker_buy_volume": 4945.9, "taker_buy_quote": 514.07607}, {"ts": 1768760820000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 11340.6, "quote_volume": 1175.7269, "trades": 22, "taker_buy_volume": 7480.4, "taker_buy_quote": 775.73012}, {"ts": 1768760880000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 4621.9, "quote_volume": 479.81907, "trades": 13, "taker_buy_volume": 2974.5, "taker_buy_quote": 308.93561}, {"ts": 1768760940000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 20903.5, "quote_volume": 2173.66636, "trades": 46, "taker_buy_volume": 11122.3, "taker_buy_quote": 1156.77222}, {"ts": 1768761000000, "open": 0.104, "high": 0.1044, "low": 0.1039, "close": 0.1044, "volume": 10076.9, "quote_volume": 1048.39091, "trades": 21, "taker_buy_volume": 3206.1, "taker_buy_quote": 333.83739}, {"ts": 1768761060000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 17139.6, "quote_volume": 1790.59861, "trades": 24, "taker_buy_volume": 12025.0, "taker_buy_quote": 1255.5917}, {"ts": 1768761120000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 9259.2, "quote_volume": 968.57438, "trades": 24, "taker_buy_volume": 3798.2, "taker_buy_quote": 397.41302}, {"ts": 1768761180000, "open": 0.1047, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 142189.1, "quote_volume": 14942.4092, "trades": 100, "taker_buy_volume": 83103.8, "taker_buy_quote": 8741.43231}, {"ts": 1768761240000, "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 43852.3, "quote_volume": 4600.5524, "trades": 66, "taker_buy_volume": 24679.6, "taker_buy_quote": 2588.72809}, {"ts": 1768761300000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 26585.5, "quote_volume": 2796.33522, "trades": 54, "taker_buy_volume": 6358.0, "taker_buy_quote": 668.5348}, {"ts": 1768761360000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 71348.9, "quote_volume": 7495.99918, "trades": 58, "taker_buy_volume": 32598.4, "taker_buy_quote": 3424.14484}, {"ts": 1768761420000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 14797.0, "quote_volume": 1550.55772, "trades": 20, "taker_buy_volume": 4077.1, "taker_buy_quote": 427.28668}, {"ts": 1768761480000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 11094.4, "quote_volume": 1162.93735, "trades": 20, "taker_buy_volume": 5121.6, "taker_buy_quote": 537.10672}, {"ts": 1768761540000, "open": 0.1048, "high": 0.1054, "low": 0.1047, "close": 0.1052, "volume": 36875.4, "quote_volume": 3869.73867, "trades": 35, "taker_buy_volume": 34875.0, "taker_buy_quote": 3659.47499}, {"ts": 1768761600000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 1962.9, "quote_volume": 206.35715, "trades": 8, "taker_buy_volume": 188.3, "taker_buy_quote": 19.82799}, {"ts": 1768761660000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 13839.0, "quote_volume": 1453.38707, "trades": 12, "taker_buy_volume": 0.1, "taker_buy_quote": 0.01051}, {"ts": 1768761720000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 11262.6, "quote_volume": 1180.20521, "trades": 25, "taker_buy_volume": 4478.3, "taker_buy_quote": 469.3306}, {"ts": 1768761780000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 6550.7, "quote_volume": 686.98551, "trades": 14, "taker_buy_volume": 3294.0, "taker_buy_quote": 345.46125}, {"ts": 1768761840000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 8395.4, "quote_volume": 880.94294, "trades": 17, "taker_buy_volume": 6581.4, "taker_buy_quote": 690.7247}, {"ts": 1768761900000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 10275.4, "quote_volume": 1081.50235, "trades": 18, "taker_buy_volume": 7743.8, "taker_buy_quote": 814.9591}, {"ts": 1768761960000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 20848.8, "quote_volume": 2188.86435, "trades": 45, "taker_buy_volume": 3175.7, "taker_buy_quote": 333.71507}, {"ts": 1768762020000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1042, "volume": 14679.2, "quote_volume": 1535.33045, "trades": 29, "taker_buy_volume": 3868.8, "taker_buy_quote": 405.45024}, {"ts": 1768762080000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 10632.6, "quote_volume": 1109.55992, "trades": 20, "taker_buy_volume": 5798.6, "taker_buy_quote": 605.14434}, {"ts": 1768762140000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 10961.2, "quote_volume": 1145.27491, "trades": 27, "taker_buy_volume": 6463.9, "taker_buy_quote": 675.27875}, {"ts": 1768762200000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 1110.1, "quote_volume": 115.99525, "trades": 8, "taker_buy_volume": 670.0, "taker_buy_quote": 70.031}, {"ts": 1768762260000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 18915.0, "quote_volume": 1972.08736, "trades": 25, "taker_buy_volume": 510.0, "taker_buy_quote": 53.244}, {"ts": 1768762320000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 30192.6, "quote_volume": 3142.24792, "trades": 46, "taker_buy_volume": 21986.9, "taker_buy_quote": 2288.63079}, {"ts": 1768762380000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 8703.0, "quote_volume": 907.79307, "trades": 15, "taker_buy_volume": 3171.9, "taker_buy_quote": 330.89934}, {"ts": 1768762440000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2478.4, "quote_volume": 258.23046, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762500000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 32018.2, "quote_volume": 3333.6842, "trades": 31, "taker_buy_volume": 19870.0, "taker_buy_quote": 2069.47542}, {"ts": 1768762560000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 4708.1, "quote_volume": 490.73577, "trades": 12, "taker_buy_volume": 1583.0, "taker_buy_quote": 165.1069}, {"ts": 1768762620000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 2864.2, "quote_volume": 298.44359, "trades": 6, "taker_buy_volume": 2691.5, "taker_buy_quote": 280.4543}, {"ts": 1768762680000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 7218.6, "quote_volume": 754.29987, "trades": 17, "taker_buy_volume": 5801.9, "taker_buy_quote": 606.20372}, {"ts": 1768762740000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 6109.0, "quote_volume": 637.66415, "trades": 12, "taker_buy_volume": 818.6, "taker_buy_quote": 85.4927}, {"ts": 1768762800000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1051, "volume": 14710.0, "quote_volume": 1543.97215, "trades": 20, "taker_buy_volume": 13624.1, "taker_buy_quote": 1429.85724}, {"ts": 1768762860000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 31742.2, "quote_volume": 3335.72514, "trades": 43, "taker_buy_volume": 16671.0, "taker_buy_quote": 1752.20845}, {"ts": 1768762920000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 32979.2, "quote_volume": 3479.92243, "trades": 35, "taker_buy_volume": 27131.9, "taker_buy_quote": 2863.21714}, {"ts": 1768762980000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 14690.0, "quote_volume": 1550.80155, "trades": 17, "taker_buy_volume": 12213.6, "taker_buy_quote": 1289.39571}, {"ts": 1768763040000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 16865.3, "quote_volume": 1783.85669, "trades": 33, "taker_buy_volume": 11387.8, "taker_buy_quote": 1204.68094}, {"ts": 1768763100000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 61739.8, "quote_volume": 6522.05876, "trades": 45, "taker_buy_volume": 20052.6, "taker_buy_quote": 2119.52009}, {"ts": 1768763160000, "open": 0.1058, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 16945.8, "quote_volume": 1788.63431, "trades": 26, "taker_buy_volume": 1598.9, "taker_buy_quote": 168.93596}, {"ts": 1768763220000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 9435.0, "quote_volume": 994.46214, "trades": 20, "taker_buy_volume": 8925.0, "taker_buy_quote": 940.60614}, {"ts": 1768763280000, "open": 0.1055, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 55683.4, "quote_volume": 5874.44746, "trades": 75, "taker_buy_volume": 36028.8, "taker_buy_quote": 3799.95243}, {"ts": 1768763340000, "open": 0.1058, "high": 0.1072, "low": 0.1058, "close": 0.1072, "volume": 196285.3, "quote_volume": 20917.52083, "trades": 264, "taker_buy_volume": 155868.8, "taker_buy_quote": 16610.28286}, {"ts": 1768763400000, "open": 0.1071, "high": 0.1093, "low": 0.1071, "close": 0.1092, "volume": 478765.0, "quote_volume": 51777.47767, "trades": 517, "taker_buy_volume": 323270.0, "taker_buy_quote": 34969.3981}, {"ts": 1768763460000, "open": 0.1092, "high": 0.1116, "low": 0.1091, "close": 0.1114, "volume": 989534.9, "quote_volume": 109025.99103, "trades": 922, "taker_buy_volume": 605839.2, "taker_buy_quote": 66785.23379}, {"ts": 1768763520000, "open": 0.1112, "high": 0.1143, "low": 0.1111, "close": 0.1139, "volume": 673114.8, "quote_volume": 75762.36742, "trades": 670, "taker_buy_volume": 383713.6, "taker_buy_quote": 43222.03677}, {"ts": 1768763580000, "open": 0.1141, "high": 0.1155, "low": 0.1123, "close": 0.1132, "volume": 1965101.0, "quote_volume": 224881.72629, "trades": 1595, "taker_buy_volume": 1087632.5, "taker_buy_quote": 124496.43665}, {"ts": 1768763640000, "open": 0.1131, "high": 0.1149, "low": 0.1117, "close": 0.1132, "volume": 790475.7, "quote_volume": 89371.17677, "trades": 754, "taker_buy_volume": 397557.5, "taker_buy_quote": 44914.24526}, {"ts": 1768763700000, "open": 0.1132, "high": 0.1179, "low": 0.1131, "close": 0.1148, "volume": 1191352.5, "quote_volume": 137920.19203, "trades": 1567, "taker_buy_volume": 649453.1, "taker_buy_quote": 75109.87077}, {"ts": 1768763760000, "open": 0.1148, "high": 0.1174, "low": 0.1143, "close": 0.1159, "volume": 1060737.0, "quote_volume": 122519.69808, "trades": 1333, "taker_buy_volume": 519805.0, "taker_buy_quote": 60013.74254}, {"ts": 1768763820000, "open": 0.1161, "high": 0.117, "low": 0.1157, "close": 0.1163, "volume": 562669.2, "quote_volume": 65466.5803, "trades": 607, "taker_buy_volume": 260529.2, "taker_buy_quote": 30366.11882}, {"ts": 1768763880000, "open": 0.1162, "high": 0.1171, "low": 0.1148, "close": 0.1157, "volume": 326977.4, "quote_volume": 37850.94779, "trades": 555, "taker_buy_volume": 176986.7, "taker_buy_quote": 20498.04844}, {"ts": 1768763940000, "open": 0.1157, "high": 0.119, "low": 0.1156, "close": 0.1186, "volume": 445851.7, "quote_volume": 52247.70919, "trades": 584, "taker_buy_volume": 299942.6, "taker_buy_quote": 35150.06048}, {"ts": 1768764000000, "open": 0.1185, "high": 0.1221, "low": 0.1183, "close": 0.1201, "volume": 817924.9, "quote_volume": 98549.45799, "trades": 1132, "taker_buy_volume": 427340.0, "taker_buy_quote": 51482.09045}, {"ts": 1768764060000, "open": 0.1204, "high": 0.1216, "low": 0.1187, "close": 0.1195, "volume": 460615.4, "quote_volume": 55324.57046, "trades": 593, "taker_buy_volume": 139442.4, "taker_buy_quote": 16787.82317}, {"ts": 1768764120000, "open": 0.1195, "high": 0.1208, "low": 0.1191, "close": 0.1194, "volume": 408191.6, "quote_volume": 48924.64592, "trades": 493, "taker_buy_volume": 180140.0, "taker_buy_quote": 21629.50432}, {"ts": 1768764180000, "open": 0.1194, "high": 0.1203, "low": 0.1161, "close": 0.1171, "volume": 524905.7, "quote_volume": 62093.846, "trades": 610, "taker_buy_volume": 208790.4, "taker_buy_quote": 24683.42833}, {"ts": 1768764240000, "open": 0.1172, "high": 0.1207, "low": 0.1167, "close": 0.1196, "volume": 314561.6, "quote_volume": 37397.74796, "trades": 476, "taker_buy_volume": 218169.0, "taker_buy_quote": 25916.74054}, {"ts": 1768764300000, "open": 0.1196, "high": 0.1207, "low": 0.1187, "close": 0.1207, "volume": 969298.0, "quote_volume": 116125.86265, "trades": 521, "taker_buy_volume": 484396.0, "taker_buy_quote": 58135.79743}, {"ts": 1768764360000, "open": 0.1205, "high": 0.121, "low": 0.1194, "close": 0.1199, "volume": 327857.8, "quote_volume": 39351.52364, "trades": 352, "taker_buy_volume": 125389.0, "taker_buy_quote": 15061.86367}, {"ts": 1768764420000, "open": 0.1198, "high": 0.124, "low": 0.1193, "close": 0.1229, "volume": 673700.3, "quote_volume": 82352.76339, "trades": 776, "taker_buy_volume": 450201.2, "taker_buy_quote": 55035.32884}, {"ts": 1768764480000, "open": 0.1229, "high": 0.124, "low": 0.1224, "close": 0.1236, "volume": 329971.6, "quote_volume": 40648.69377, "trades": 491, "taker_buy_volume": 192490.2, "taker_buy_quote": 23738.57283}, {"ts": 1768764540000, "open": 0.1234, "high": 0.124, "low": 0.1207, "close": 0.1236, "volume": 343707.2, "quote_volume": 42229.62649, "trades": 605, "taker_buy_volume": 170840.0, "taker_buy_quote": 20998.991}, {"ts": 1768764600000, "open": 0.1237, "high": 0.1277, "low": 0.1228, "close": 0.1256, "volume": 1122253.7, "quote_volume": 140259.02515, "trades": 1411, "taker_buy_volume": 610713.5, "taker_buy_quote": 76383.26562}, {"ts": 1768764660000, "open": 0.1254, "high": 0.1254, "low": 0.123, "close": 0.1236, "volume": 197311.3, "quote_volume": 24418.03961, "trades": 458, "taker_buy_volume": 62788.0, "taker_buy_quote": 7771.76014}, {"ts": 1768764720000, "open": 0.1236, "high": 0.1264, "low": 0.1232, "close": 0.1246, "volume": 401959.3, "quote_volume": 50271.8154, "trades": 646, "taker_buy_volume": 218300.7, "taker_buy_quote": 27332.04552}, {"ts": 1768764780000, "open": 0.1247, "high": 0.125, "low": 0.123, "close": 0.1249, "volume": 370641.2, "quote_volume": 45830.91707, "trades": 592, "taker_buy_volume": 202071.4, "taker_buy_quote": 24997.47434}, {"ts": 1768764840000, "open": 0.1246, "high": 0.1259, "low": 0.1238, "close": 0.1241, "volume": 288938.1, "quote_volume": 35991.3412, "trades": 301, "taker_buy_volume": 83435.6, "taker_buy_quote": 10410.8689}, {"ts": 1768764900000, "open": 0.1242, "high": 0.1243, "low": 0.1229, "close": 0.1234, "volume": 170316.7, "quote_volume": 21058.78377, "trades": 270, "taker_buy_volume": 70941.6, "taker_buy_quote": 8782.83052}, {"ts": 1768764960000, "open": 0.1234, "high": 0.1238, "low": 0.1204, "close": 0.1213, "volume": 521434.5, "quote_volume": 63608.55674, "trades": 629, "taker_buy_volume": 257441.2, "taker_buy_quote": 31362.27067}, {"ts": 1768765020000, "open": 0.1212, "high": 0.1215, "low": 0.1177, "close": 0.12, "volume": 407466.9, "quote_volume": 48733.63308, "trades": 651, "taker_buy_volume": 187477.9, "taker_buy_quote": 22448.13352}, {"ts": 1768765080000, "open": 0.1198, "high": 0.12, "low": 0.1187, "close": 0.1188, "volume": 130598.6, "quote_volume": 15614.00401, "trades": 263, "taker_buy_volume": 64629.6, "taker_buy_quote": 7737.09604}, {"ts": 1768765140000, "open": 0.1188, "high": 0.1196, "low": 0.118, "close": 0.1196, "volume": 197360.8, "quote_volume": 23510.77776, "trades": 287, "taker_buy_volume": 155301.7, "taker_buy_quote": 18514.37793}, {"ts": 1768765200000, "open": 0.1196, "high": 0.1225, "low": 0.1195, "close": 0.1209, "volume": 296854.5, "quote_volume": 35950.16921, "trades": 430, "taker_buy_volume": 192488.9, "taker_buy_quote": 23274.07381}, {"ts": 1768765260000, "open": 0.1209, "high": 0.121, "low": 0.1197, "close": 0.1209, "volume": 170585.6, "quote_volume": 20530.38468, "trades": 330, "taker_buy_volume": 100404.5, "taker_buy_quote": 12088.90439}, {"ts": 1768765320000, "open": 0.1209, "high": 0.1219, "low": 0.1207, "close": 0.1208, "volume": 154140.9, "quote_volume": 18731.99364, "trades": 221, "taker_buy_volume": 74031.0, "taker_buy_quote": 8997.92281}, {"ts": 1768765380000, "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.1207, "volume": 200362.3, "quote_volume": 24083.49757, "trades": 180, "taker_buy_volume": 52540.7, "taker_buy_quote": 6329.31148}, {"ts": 1768765440000, "open": 0.1207, "high": 0.1211, "low": 0.1203, "close": 0.1205, "volume": 35640.5, "quote_volume": 4304.47355, "trades": 83, "taker_buy_volume": 23780.3, "taker_buy_quote": 2873.30021}, {"ts": 1768765500000, "open": 0.1205, "high": 0.1215, "low": 0.119, "close": 0.1204, "volume": 240159.3, "quote_volume": 28880.35618, "trades": 304, "taker_buy_volume": 102121.6, "taker_buy_quote": 12291.63054}, {"ts": 1768765560000, "open": 0.1206, "high": 0.1206, "low": 0.1189, "close": 0.1198, "volume": 231033.9, "quote_volume": 27686.74363, "trades": 329, "taker_buy_volume": 110910.0, "taker_buy_quote": 13292.71595}, {"ts": 1768765620000, "open": 0.1199, "high": 0.1203, "low": 0.1183, "close": 0.1185, "volume": 378010.6, "quote_volume": 45054.83273, "trades": 347, "taker_buy_volume": 77300.7, "taker_buy_quote": 9234.73462}, {"ts": 1768765680000, "open": 0.1185, "high": 0.1187, "low": 0.1169, "close": 0.117, "volume": 242897.9, "quote_volume": 28605.5221, "trades": 368, "taker_buy_volume": 62448.6, "taker_buy_quote": 7370.95305}, {"ts": 1768765740000, "open": 0.1169, "high": 0.1172, "low": 0.1162, "close": 0.1164, "volume": 252780.5, "quote_volume": 29499.08482, "trades": 483, "taker_buy_volume": 115938.2, "taker_buy_quote": 13540.11319}, {"ts": 1768765800000, "open": 0.1166, "high": 0.1168, "low": 0.1156, "close": 0.1156, "volume": 246173.6, "quote_volume": 28528.66768, "trades": 311, "taker_buy_volume": 64607.5, "taker_buy_quote": 7498.83294}, {"ts": 1768765860000, "open": 0.1156, "high": 0.1163, "low": 0.1152, "close": 0.1154, "volume": 251705.5, "quote_volume": 29097.4866, "trades": 284, "taker_buy_volume": 111514.0, "taker_buy_quote": 12908.63039}, {"ts": 1768765920000, "open": 0.1154, "high": 0.1165, "low": 0.1153, "close": 0.1161, "volume": 173856.2, "quote_volume": 20126.60357, "trades": 435, "taker_buy_volume": 105154.9, "taker_buy_quote": 12172.44024}, {"ts": 1768765980000, "open": 0.1161, "high": 0.1162, "low": 0.1152, "close": 0.1153, "volume": 74192.8, "quote_volume": 8582.82451, "trades": 82, "taker_buy_volume": 10570.2, "taker_buy_quote": 1221.4328}, {"ts": 1768766040000, "open": 0.1153, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 67783.3, "quote_volume": 7827.2419, "trades": 139, "taker_buy_volume": 56787.0, "taker_buy_quote": 6559.07636}, {"ts": 1768766100000, "open": 0.1158, "high": 0.1168, "low": 0.1158, "close": 0.1161, "volume": 226714.2, "quote_volume": 26344.15144, "trades": 434, "taker_buy_volume": 176627.9, "taker_buy_quote": 20517.49382}, {"ts": 1768766160000, "open": 0.1161, "high": 0.1167, "low": 0.1156, "close": 0.1161, "volume": 114027.3, "quote_volume": 13220.93164, "trades": 229, "taker_buy_volume": 50361.5, "taker_buy_quote": 5843.47442}, {"ts": 1768766220000, "open": 0.116, "high": 0.1161, "low": 0.1155, "close": 0.1158, "volume": 95415.8, "quote_volume": 11052.05487, "trades": 171, "taker_buy_volume": 39168.6, "taker_buy_quote": 4538.16966}, {"ts": 1768766280000, "open": 0.1159, "high": 0.1163, "low": 0.1147, "close": 0.1153, "volume": 157789.1, "quote_volume": 18249.77475, "trades": 255, "taker_buy_volume": 62176.9, "taker_buy_quote": 7193.54264}, {"ts": 1768766340000, "open": 0.1152, "high": 0.1163, "low": 0.1148, "close": 0.1163, "volume": 71962.4, "quote_volume": 8291.4531, "trades": 256, "taker_buy_volume": 47989.2, "taker_buy_quote": 5529.41149}, {"ts": 1768766400000, "open": 0.1158, "high": 0.1173, "low": 0.1153, "close": 0.1171, "volume": 116714.8, "quote_volume": 13591.41086, "trades": 173, "taker_buy_volume": 92808.9, "taker_buy_quote": 10818.8543}, {"ts": 1768766460000, "open": 0.1171, "high": 0.1178, "low": 0.1162, "close": 0.1173, "volume": 386094.3, "quote_volume": 45161.80209, "trades": 532, "taker_buy_volume": 225458.5, "taker_buy_quote": 26397.83179}, {"ts": 1768766520000, "open": 0.1173, "high": 0.1177, "low": 0.1167, "close": 0.1171, "volume": 162355.5, "quote_volume": 19032.28299, "trades": 148, "taker_buy_volume": 71763.4, "taker_buy_quote": 8410.80323}, {"ts": 1768766580000, "open": 0.1172, "high": 0.118, "low": 0.1168, "close": 0.1171, "volume": 208517.6, "quote_volume": 24480.88805, "trades": 384, "taker_buy_volume": 89946.9, "taker_buy_quote": 10567.85775}, {"ts": 1768766640000, "open": 0.117, "high": 0.1179, "low": 0.1161, "close": 0.1162, "volume": 184141.7, "quote_volume": 21571.13709, "trades": 320, "taker_buy_volume": 108723.4, "taker_buy_quote": 12752.75918}, {"ts": 1768766700000, "open": 0.116, "high": 0.116, "low": 0.1123, "close": 0.1134, "volume": 443544.3, "quote_volume": 50441.26711, "trades": 505, "taker_buy_volume": 167133.3, "taker_buy_quote": 19008.63835}, {"ts": 1768766760000, "open": 0.1134, "high": 0.1138, "low": 0.1126, "close": 0.1129, "volume": 188570.2, "quote_volume": 21379.35413, "trades": 270, "taker_buy_volume": 123413.2, "taker_buy_quote": 14004.01171}, {"ts": 1768766820000, "open": 0.1128, "high": 0.114, "low": 0.1127, "close": 0.1135, "volume": 313239.9, "quote_volume": 35446.37534, "trades": 300, "taker_buy_volume": 213640.5, "taker_buy_quote": 24184.62512}, {"ts": 1768766880000, "open": 0.1133, "high": 0.1134, "low": 0.1123, "close": 0.1134, "volume": 98747.4, "quote_volume": 11148.90174, "trades": 180, "taker_buy_volume": 55930.1, "taker_buy_quote": 6319.57456}, {"ts": 1768766940000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 33603.5, "quote_volume": 3817.17232, "trades": 99, "taker_buy_volume": 27549.2, "taker_buy_quote": 3129.56361}, {"ts": 1768767000000, "open": 0.1137, "high": 0.1141, "low": 0.113, "close": 0.1134, "volume": 124810.2, "quote_volume": 14170.81428, "trades": 261, "taker_buy_volume": 52286.4, "taker_buy_quote": 5938.40747}, {"ts": 1768767060000, "open": 0.1136, "high": 0.1139, "low": 0.1134, "close": 0.1134, "volume": 36788.6, "quote_volume": 4182.54962, "trades": 98, "taker_buy_volume": 25396.4, "taker_buy_quote": 2888.73204}, {"ts": 1768767120000, "open": 0.1136, "high": 0.1136, "low": 0.1131, "close": 0.1132, "volume": 17854.5, "quote_volume": 2023.06113, "trades": 42, "taker_buy_volume": 8096.0, "taker_buy_quote": 917.39118}, {"ts": 1768767180000, "open": 0.1133, "high": 0.1142, "low": 0.1132, "close": 0.1141, "volume": 54124.2, "quote_volume": 6157.91945, "trades": 108, "taker_buy_volume": 41702.8, "taker_buy_quote": 4747.98149}, {"ts": 1768767240000, "open": 0.1139, "high": 0.114, "low": 0.1123, "close": 0.1125, "volume": 270197.1, "quote_volume": 30471.46511, "trades": 373, "taker_buy_volume": 189034.5, "taker_buy_quote": 21284.32571}, {"ts": 1768767300000, "open": 0.1125, "high": 0.1132, "low": 0.1122, "close": 0.1131, "volume": 65247.7, "quote_volume": 7342.25512, "trades": 118, "taker_buy_volume": 37383.4, "taker_buy_quote": 4208.08919}, {"ts": 1768767360000, "open": 0.113, "high": 0.1131, "low": 0.1116, "close": 0.1121, "volume": 162338.6, "quote_volume": 18246.89669, "trades": 196, "taker_buy_volume": 43917.8, "taker_buy_quote": 4941.03116}, {"ts": 1768767420000, "open": 0.1122, "high": 0.1123, "low": 0.1113, "close": 0.1113, "volume": 138473.7, "quote_volume": 15454.86995, "trades": 171, "taker_buy_volume": 42732.1, "taker_buy_quote": 4774.06136}, {"ts": 1768767480000, "open": 0.1113, "high": 0.1114, "low": 0.1106, "close": 0.1111, "volume": 317099.3, "quote_volume": 35204.83424, "trades": 471, "taker_buy_volume": 151625.3, "taker_buy_quote": 16840.46149}, {"ts": 1768767540000, "open": 0.111, "high": 0.1131, "low": 0.1109, "close": 0.1121, "volume": 227848.1, "quote_volume": 25456.99367, "trades": 349, "taker_buy_volume": 159999.9, "taker_buy_quote": 17891.92978}, {"ts": 1768767600000, "open": 0.1121, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 36130.1, "quote_volume": 4047.20787, "trades": 113, "taker_buy_volume": 20025.0, "taker_buy_quote": 2244.0281}, {"ts": 1768767660000, "open": 0.112, "high": 0.1127, "low": 0.1112, "close": 0.1122, "volume": 140620.0, "quote_volume": 15745.23997, "trades": 275, "taker_buy_volume": 67123.5, "taker_buy_quote": 7516.55174}, {"ts": 1768767720000, "open": 0.1122, "high": 0.1127, "low": 0.1121, "close": 0.1121, "volume": 38473.0, "quote_volume": 4323.38024, "trades": 86, "taker_buy_volume": 16406.9, "taker_buy_quote": 1844.07037}, {"ts": 1768767780000, "open": 0.1121, "high": 0.1123, "low": 0.1119, "close": 0.112, "volume": 32697.8, "quote_volume": 3664.84353, "trades": 39, "taker_buy_volume": 7420.5, "taker_buy_quote": 831.38123}, {"ts": 1768767840000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 54973.8, "quote_volume": 6152.60991, "trades": 75, "taker_buy_volume": 20292.3, "taker_buy_quote": 2273.22175}, {"ts": 1768767900000, "open": 0.1116, "high": 0.1119, "low": 0.1109, "close": 0.1119, "volume": 116748.0, "quote_volume": 12986.24367, "trades": 140, "taker_buy_volume": 63871.7, "taker_buy_quote": 7102.64106}, {"ts": 1768767960000, "open": 0.1119, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 47513.5, "quote_volume": 5320.51815, "trades": 62, "taker_buy_volume": 11982.5, "taker_buy_quote": 1341.38376}, {"ts": 1768768020000, "open": 0.1118, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 35552.2, "quote_volume": 3978.9393, "trades": 56, "taker_buy_volume": 21051.1, "taker_buy_quote": 2357.64271}, {"ts": 1768768080000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 16561.5, "quote_volume": 1851.59016, "trades": 17, "taker_buy_volume": 15016.1, "taker_buy_quote": 1678.76398}, {"ts": 1768768140000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 76016.4, "quote_volume": 8474.59332, "trades": 66, "taker_buy_volume": 11696.9, "taker_buy_quote": 1304.38132}, {"ts": 1768768200000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 24712.6, "quote_volume": 2758.256, "trades": 54, "taker_buy_volume": 13863.4, "taker_buy_quote": 1546.7675}, {"ts": 1768768260000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 10998.0, "quote_volume": 1226.25351, "trades": 22, "taker_buy_volume": 1918.8, "taker_buy_quote": 214.0035}, {"ts": 1768768320000, "open": 0.1117, "high": 0.1125, "low": 0.1117, "close": 0.1123, "volume": 56903.2, "quote_volume": 6384.14076, "trades": 112, "taker_buy_volume": 26458.9, "taker_buy_quote": 2970.20216}, {"ts": 1768768380000, "open": 0.1122, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 66569.0, "quote_volume": 7478.1542, "trades": 87, "taker_buy_volume": 29416.1, "taker_buy_quote": 3308.67748}, {"ts": 1768768440000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1109, "volume": 28104.6, "quote_volume": 3129.5537, "trades": 58, "taker_buy_volume": 6488.3, "taker_buy_quote": 722.26982}, {"ts": 1768768500000, "open": 0.1109, "high": 0.1115, "low": 0.1109, "close": 0.1112, "volume": 50821.0, "quote_volume": 5645.20469, "trades": 84, "taker_buy_volume": 21652.0, "taker_buy_quote": 2406.50579}, {"ts": 1768768560000, "open": 0.1112, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 16006.1, "quote_volume": 1778.46992, "trades": 40, "taker_buy_volume": 7406.2, "taker_buy_quote": 823.39526}, {"ts": 1768768620000, "open": 0.1109, "high": 0.111, "low": 0.1097, "close": 0.1099, "volume": 132428.6, "quote_volume": 14594.94411, "trades": 190, "taker_buy_volume": 42181.5, "taker_buy_quote": 4648.49426}, {"ts": 1768768680000, "open": 0.1099, "high": 0.1103, "low": 0.1096, "close": 0.1097, "volume": 90219.1, "quote_volume": 9916.87258, "trades": 98, "taker_buy_volume": 69418.2, "taker_buy_quote": 7630.70148}, {"ts": 1768768740000, "open": 0.1098, "high": 0.1101, "low": 0.1094, "close": 0.1101, "volume": 63735.0, "quote_volume": 6983.48594, "trades": 89, "taker_buy_volume": 19222.0, "taker_buy_quote": 2109.1914}, {"ts": 1768768800000, "open": 0.1101, "high": 0.1108, "low": 0.1101, "close": 0.1106, "volume": 95194.5, "quote_volume": 10513.41319, "trades": 91, "taker_buy_volume": 37136.5, "taker_buy_quote": 4103.29643}, {"ts": 1768768860000, "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.1109, "volume": 18926.6, "quote_volume": 2102.21851, "trades": 36, "taker_buy_volume": 12801.4, "taker_buy_quote": 1422.11581}, {"ts": 1768768920000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 11129.2, "quote_volume": 1235.08448, "trades": 30, "taker_buy_volume": 3073.2, "taker_buy_quote": 341.35682}, {"ts": 1768768980000, "open": 0.1112, "high": 0.1117, "low": 0.111, "close": 0.111, "volume": 58046.6, "quote_volume": 6464.46236, "trades": 82, "taker_buy_volume": 34485.1, "taker_buy_quote": 3844.93093}, {"ts": 1768769040000, "open": 0.111, "high": 0.1114, "low": 0.1108, "close": 0.1112, "volume": 8416.2, "quote_volume": 935.07329, "trades": 20, "taker_buy_volume": 4629.5, "taker_buy_quote": 515.0698}, {"ts": 1768769100000, "open": 0.1112, "high": 0.1114, "low": 0.1106, "close": 0.1106, "volume": 79126.0, "quote_volume": 8796.76479, "trades": 100, "taker_buy_volume": 18039.0, "taker_buy_quote": 2006.24933}, {"ts": 1768769160000, "open": 0.1108, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 94223.2, "quote_volume": 10443.08476, "trades": 66, "taker_buy_volume": 81212.9, "taker_buy_quote": 9000.86898}, {"ts": 1768769220000, "open": 0.111, "high": 0.111, "low": 0.1104, "close": 0.1108, "volume": 44263.3, "quote_volume": 4896.46649, "trades": 74, "taker_buy_volume": 9668.3, "taker_buy_quote": 1069.91501}, {"ts": 1768769280000, "open": 0.1107, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 89953.4, "quote_volume": 10001.36071, "trades": 125, "taker_buy_volume": 58651.4, "taker_buy_quote": 6521.75903}, {"ts": 1768769340000, "open": 0.1112, "high": 0.1118, "low": 0.1111, "close": 0.1114, "volume": 69214.2, "quote_volume": 7713.9484, "trades": 123, "taker_buy_volume": 32841.0, "taker_buy_quote": 3661.33714}, {"ts": 1768769400000, "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 40790.0, "quote_volume": 4547.44295, "trades": 79, "taker_buy_volume": 21679.3, "taker_buy_quote": 2417.60367}, {"ts": 1768769460000, "open": 0.1114, "high": 0.1115, "low": 0.1105, "close": 0.1105, "volume": 40950.5, "quote_volume": 4542.54848, "trades": 72, "taker_buy_volume": 5802.2, "taker_buy_quote": 644.69823}, {"ts": 1768769520000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1104, "volume": 42234.0, "quote_volume": 4669.20056, "trades": 71, "taker_buy_volume": 10747.6, "taker_buy_quote": 1188.4288}, {"ts": 1768769580000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 45505.7, "quote_volume": 5020.10943, "trades": 69, "taker_buy_volume": 7531.9, "taker_buy_quote": 831.15662}, {"ts": 1768769640000, "open": 0.1103, "high": 0.1107, "low": 0.11, "close": 0.1107, "volume": 80510.6, "quote_volume": 8882.83659, "trades": 117, "taker_buy_volume": 57006.8, "taker_buy_quote": 6292.32605}, {"ts": 1768769700000, "open": 0.1108, "high": 0.1112, "low": 0.1106, "close": 0.1111, "volume": 16758.0, "quote_volume": 1860.13174, "trades": 42, "taker_buy_volume": 11580.7, "taker_buy_quote": 1287.11231}, {"ts": 1768769760000, "open": 0.1111, "high": 0.1113, "low": 0.1103, "close": 0.1103, "volume": 91181.3, "quote_volume": 10118.06759, "trades": 72, "taker_buy_volume": 1986.1, "taker_buy_quote": 220.73588}, {"ts": 1768769820000, "open": 0.1103, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 14759.0, "quote_volume": 1627.14919, "trades": 36, "taker_buy_volume": 2569.9, "taker_buy_quote": 283.42298}, {"ts": 1768769880000, "open": 0.1102, "high": 0.1102, "low": 0.1093, "close": 0.11, "volume": 107917.9, "quote_volume": 11859.14639, "trades": 144, "taker_buy_volume": 43403.1, "taker_buy_quote": 4772.22867}, {"ts": 1768769940000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 76428.4, "quote_volume": 8392.73137, "trades": 126, "taker_buy_volume": 24570.2, "taker_buy_quote": 2699.31415}, {"ts": 1768770000000, "open": 0.1098, "high": 0.1102, "low": 0.1092, "close": 0.1094, "volume": 160179.2, "quote_volume": 17590.86464, "trades": 143, "taker_buy_volume": 102447.8, "taker_buy_quote": 11264.05805}, {"ts": 1768770060000, "open": 0.1095, "high": 0.1103, "low": 0.1094, "close": 0.1103, "volume": 230051.0, "quote_volume": 25297.16389, "trades": 166, "taker_buy_volume": 184401.5, "taker_buy_quote": 20279.76985}, {"ts": 1768770120000, "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1098, "volume": 38352.4, "quote_volume": 4216.3242, "trades": 61, "taker_buy_volume": 8858.8, "taker_buy_quote": 974.80532}, {"ts": 1768770180000, "open": 0.1097, "high": 0.1107, "low": 0.1097, "close": 0.1106, "volume": 49831.7, "quote_volume": 5495.12543, "trades": 87, "taker_buy_volume": 27143.4, "taker_buy_quote": 2996.43891}, {"ts": 1768770240000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 38011.4, "quote_volume": 4197.76228, "trades": 65, "taker_buy_volume": 2779.2, "taker_buy_quote": 306.45965}, {"ts": 1768770300000, "open": 0.1099, "high": 0.1104, "low": 0.1096, "close": 0.1104, "volume": 33062.6, "quote_volume": 3637.97621, "trades": 57, "taker_buy_volume": 24288.4, "taker_buy_quote": 2672.27177}, {"ts": 1768770360000, "open": 0.1103, "high": 0.1105, "low": 0.1099, "close": 0.1103, "volume": 50799.8, "quote_volume": 5601.81677, "trades": 87, "taker_buy_volume": 10100.5, "taker_buy_quote": 1114.72395}, {"ts": 1768770420000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 14678.6, "quote_volume": 1617.03295, "trades": 25, "taker_buy_volume": 836.1, "taker_buy_quote": 92.05461}, {"ts": 1768770480000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 37336.5, "quote_volume": 4117.01223, "trades": 43, "taker_buy_volume": 15804.2, "taker_buy_quote": 1743.58801}, {"ts": 1768770540000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 19934.4, "quote_volume": 2191.63623, "trades": 55, "taker_buy_volume": 2007.9, "taker_buy_quote": 221.24258}, {"ts": 1768770600000, "open": 0.1098, "high": 0.1098, "low": 0.1089, "close": 0.1093, "volume": 108519.6, "quote_volume": 11867.50957, "trades": 167, "taker_buy_volume": 30446.4, "taker_buy_quote": 3327.82352}, {"ts": 1768770660000, "open": 0.1094, "high": 0.1094, "low": 0.1084, "close": 0.1091, "volume": 280657.4, "quote_volume": 30592.94547, "trades": 341, "taker_buy_volume": 131466.2, "taker_buy_quote": 14336.55205}, {"ts": 1768770720000, "open": 0.1091, "high": 0.1095, "low": 0.1088, "close": 0.1091, "volume": 146944.4, "quote_volume": 16051.11834, "trades": 238, "taker_buy_volume": 58511.1, "taker_buy_quote": 6392.09761}, {"ts": 1768770780000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 27260.1, "quote_volume": 2980.81488, "trades": 96, "taker_buy_volume": 11612.8, "taker_buy_quote": 1269.84696}, {"ts": 1768770840000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 14152.9, "quote_volume": 1552.55598, "trades": 22, "taker_buy_volume": 4993.9, "taker_buy_quote": 547.8583}, {"ts": 1768770900000, "open": 0.1098, "high": 0.1098, "low": 0.1091, "close": 0.1093, "volume": 15182.6, "quote_volume": 1659.95774, "trades": 38, "taker_buy_volume": 5798.4, "taker_buy_quote": 634.00813}, {"ts": 1768770960000, "open": 0.1092, "high": 0.1093, "low": 0.1085, "close": 0.109, "volume": 87114.6, "quote_volume": 9489.06787, "trades": 125, "taker_buy_volume": 32685.8, "taker_buy_quote": 3561.85636}, {"ts": 1768771020000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1095, "volume": 27003.6, "quote_volume": 2951.36672, "trades": 57, "taker_buy_volume": 17759.6, "taker_buy_quote": 1941.64518}, {"ts": 1768771080000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1098, "volume": 13195.1, "quote_volume": 1447.47706, "trades": 34, "taker_buy_volume": 3584.2, "taker_buy_quote": 393.08654}, {"ts": 1768771140000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 10012.4, "quote_volume": 1097.77593, "trades": 21, "taker_buy_volume": 830.4, "taker_buy_quote": 91.11523}, {"ts": 1768771200000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 13504.1, "quote_volume": 1479.42174, "trades": 49, "taker_buy_volume": 3536.9, "taker_buy_quote": 387.62996}, {"ts": 1768771260000, "open": 0.1094, "high": 0.1101, "low": 0.1093, "close": 0.1101, "volume": 34377.4, "quote_volume": 3777.47562, "trades": 94, "taker_buy_volume": 26755.0, "taker_buy_quote": 2941.1743}, {"ts": 1768771320000, "open": 0.1099, "high": 0.1101, "low": 0.1097, "close": 0.1099, "volume": 25869.8, "quote_volume": 2844.80716, "trades": 41, "taker_buy_volume": 20222.8, "taker_buy_quote": 2224.12371}, {"ts": 1768771380000, "open": 0.1098, "high": 0.1102, "low": 0.1093, "close": 0.1094, "volume": 55369.0, "quote_volume": 6079.65069, "trades": 82, "taker_buy_volume": 25277.7, "taker_buy_quote": 2778.73725}, {"ts": 1768771440000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 13128.4, "quote_volume": 1433.07273, "trades": 32, "taker_buy_volume": 1514.0, "taker_buy_quote": 165.4052}, {"ts": 1768771500000, "open": 0.1091, "high": 0.1098, "low": 0.1091, "close": 0.1097, "volume": 48159.6, "quote_volume": 5278.48587, "trades": 70, "taker_buy_volume": 16306.8, "taker_buy_quote": 1787.10386}, {"ts": 1768771560000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 3653.0, "quote_volume": 400.25974, "trades": 15, "taker_buy_volume": 987.8, "taker_buy_quote": 108.17034}, {"ts": 1768771620000, "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1089, "volume": 16391.8, "quote_volume": 1787.939, "trades": 29, "taker_buy_volume": 1902.4, "taker_buy_quote": 207.6043}, {"ts": 1768771680000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 4436.7, "quote_volume": 483.16814, "trades": 22, "taker_buy_volume": 1919.1, "taker_buy_quote": 209.04539}, {"ts": 1768771740000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 8252.6, "quote_volume": 900.23588, "trades": 16, "taker_buy_volume": 1580.4, "taker_buy_quote": 172.35246}, {"ts": 1768771800000, "open": 0.1091, "high": 0.1095, "low": 0.109, "close": 0.1094, "volume": 21113.8, "quote_volume": 2305.14359, "trades": 60, "taker_buy_volume": 15360.2, "taker_buy_quote": 1677.47618}, {"ts": 1768771860000, "open": 0.1094, "high": 0.1096, "low": 0.1089, "close": 0.109, "volume": 46173.0, "quote_volume": 5040.68183, "trades": 76, "taker_buy_volume": 10938.7, "taker_buy_quote": 1193.64704}, {"ts": 1768771920000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 10993.7, "quote_volume": 1200.01418, "trades": 30, "taker_buy_volume": 1073.4, "taker_buy_quote": 117.21528}, {"ts": 1768771980000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1093, "volume": 31824.3, "quote_volume": 3473.04526, "trades": 66, "taker_buy_volume": 15623.4, "taker_buy_quote": 1706.00097}, {"ts": 1768772040000, "open": 0.1092, "high": 0.11, "low": 0.1091, "close": 0.1096, "volume": 82627.4, "quote_volume": 9058.6397, "trades": 132, "taker_buy_volume": 48473.2, "taker_buy_quote": 5314.62096}, {"ts": 1768772100000, "open": 0.1096, "high": 0.11, "low": 0.1094, "close": 0.1094, "volume": 81072.6, "quote_volume": 8891.31777, "trades": 104, "taker_buy_volume": 41790.6, "taker_buy_quote": 4584.0572}, {"ts": 1768772160000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 29662.5, "quote_volume": 3241.24679, "trades": 51, "taker_buy_volume": 9250.2, "taker_buy_quote": 1010.66862}, {"ts": 1768772220000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 36112.8, "quote_volume": 3929.34511, "trades": 47, "taker_buy_volume": 18740.0, "taker_buy_quote": 2038.52315}, {"ts": 1768772280000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 29669.3, "quote_volume": 3225.27608, "trades": 62, "taker_buy_volume": 16023.9, "taker_buy_quote": 1742.3442}, {"ts": 1768772340000, "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 7507.8, "quote_volume": 815.72173, "trades": 17, "taker_buy_volume": 5229.3, "taker_buy_quote": 568.25492}, {"ts": 1768772400000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 28289.7, "quote_volume": 3083.68708, "trades": 65, "taker_buy_volume": 12827.7, "taker_buy_quote": 1398.40931}, {"ts": 1768772460000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 9002.4, "quote_volume": 982.58313, "trades": 32, "taker_buy_volume": 363.6, "taker_buy_quote": 39.70512}, {"ts": 1768772520000, "open": 0.1092, "high": 0.1093, "low": 0.1085, "close": 0.109, "volume": 46257.3, "quote_volume": 5032.72241, "trades": 63, "taker_buy_volume": 8305.9, "taker_buy_quote": 904.6906}, {"ts": 1768772580000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 8699.1, "quote_volume": 945.56747, "trades": 25, "taker_buy_volume": 4395.0, "taker_buy_quote": 477.41278}, {"ts": 1768772640000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 44431.6, "quote_volume": 4827.39689, "trades": 19, "taker_buy_volume": 28586.3, "taker_buy_quote": 3104.86123}, {"ts": 1768772700000, "open": 0.1088, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 27060.1, "quote_volume": 2940.41617, "trades": 52, "taker_buy_volume": 14040.6, "taker_buy_quote": 1526.03718}, {"ts": 1768772760000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 46089.9, "quote_volume": 5033.60061, "trades": 59, "taker_buy_volume": 7564.2, "taker_buy_quote": 826.41828}, {"ts": 1768772820000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 7046.0, "quote_volume": 767.39075, "trades": 15, "taker_buy_volume": 770.3, "taker_buy_quote": 83.86984}, {"ts": 1768772880000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 4889.1, "quote_volume": 531.51355, "trades": 19, "taker_buy_volume": 2282.3, "taker_buy_quote": 247.91251}, {"ts": 1768772940000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 9622.2, "quote_volume": 1046.6837, "trades": 17, "taker_buy_volume": 6017.4, "taker_buy_quote": 654.51962}, {"ts": 1768773000000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 10540.8, "quote_volume": 1145.62397, "trades": 19, "taker_buy_volume": 6118.6, "taker_buy_quote": 664.9823}, {"ts": 1768773060000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 22743.4, "quote_volume": 2469.19576, "trades": 48, "taker_buy_volume": 13051.9, "taker_buy_quote": 1417.51364}, {"ts": 1768773120000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 17804.3, "quote_volume": 1930.31004, "trades": 42, "taker_buy_volume": 8048.2, "taker_buy_quote": 873.156}, {"ts": 1768773180000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 12878.6, "quote_volume": 1398.36358, "trades": 30, "taker_buy_volume": 3065.8, "taker_buy_quote": 332.9577}, {"ts": 1768773240000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 20181.2, "quote_volume": 2192.31191, "trades": 40, "taker_buy_volume": 9021.1, "taker_buy_quote": 980.47453}, {"ts": 1768773300000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 19110.9, "quote_volume": 2074.03246, "trades": 43, "taker_buy_volume": 5594.9, "taker_buy_quote": 607.2618}, {"ts": 1768773360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 5034.1, "quote_volume": 545.75134, "trades": 13, "taker_buy_volume": 1022.5, "taker_buy_quote": 110.84519}, {"ts": 1768773420000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 29469.9, "quote_volume": 3189.23538, "trades": 59, "taker_buy_volume": 10757.1, "taker_buy_quote": 1164.43288}, {"ts": 1768773480000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 7890.2, "quote_volume": 854.50866, "trades": 25, "taker_buy_volume": 7157.1, "taker_buy_quote": 775.11393}, {"ts": 1768773540000, "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1088, "volume": 37394.4, "quote_volume": 4069.94072, "trades": 86, "taker_buy_volume": 23730.3, "taker_buy_quote": 2582.09285}, {"ts": 1768773600000, "open": 0.1089, "high": 0.1091, "low": 0.1086, "close": 0.1091, "volume": 9061.2, "quote_volume": 985.71633, "trades": 30, "taker_buy_volume": 4029.7, "taker_buy_quote": 438.86224}, {"ts": 1768773660000, "open": 0.1091, "high": 0.1092, "low": 0.1087, "close": 0.1089, "volume": 31520.5, "quote_volume": 3431.36183, "trades": 57, "taker_buy_volume": 14088.1, "taker_buy_quote": 1533.69267}, {"ts": 1768773720000, "open": 0.1088, "high": 0.1089, "low": 0.1082, "close": 0.1082, "volume": 35474.2, "quote_volume": 3850.65676, "trades": 71, "taker_buy_volume": 17479.1, "taker_buy_quote": 1897.81944}, {"ts": 1768773780000, "open": 0.1082, "high": 0.1083, "low": 0.1071, "close": 0.1075, "volume": 413529.4, "quote_volume": 44452.43797, "trades": 625, "taker_buy_volume": 166199.1, "taker_buy_quote": 17878.33612}, {"ts": 1768773840000, "open": 0.1075, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 84928.9, "quote_volume": 9114.35, "trades": 212, "taker_buy_volume": 39135.0, "taker_buy_quote": 4202.30631}, {"ts": 1768773900000, "open": 0.107, "high": 0.1071, "low": 0.1063, "close": 0.1066, "volume": 282841.2, "quote_volume": 30158.93457, "trades": 309, "taker_buy_volume": 59599.3, "taker_buy_quote": 6359.94744}, {"ts": 1768773960000, "open": 0.1065, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 42071.8, "quote_volume": 4477.18014, "trades": 83, "taker_buy_volume": 20445.6, "taker_buy_quote": 2177.5656}, {"ts": 1768774020000, "open": 0.1066, "high": 0.1068, "low": 0.1061, "close": 0.1065, "volume": 84479.4, "quote_volume": 8993.06644, "trades": 145, "taker_buy_volume": 32670.2, "taker_buy_quote": 3481.55384}, {"ts": 1768774080000, "open": 0.1064, "high": 0.1067, "low": 0.1061, "close": 0.1066, "volume": 50667.6, "quote_volume": 5392.04955, "trades": 53, "taker_buy_volume": 7139.4, "taker_buy_quote": 760.89595}, {"ts": 1768774140000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 74541.9, "quote_volume": 7965.7868, "trades": 104, "taker_buy_volume": 59806.6, "taker_buy_quote": 6390.7065}, {"ts": 1768774200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 9442.8, "quote_volume": 1010.4598, "trades": 23, "taker_buy_volume": 1044.9, "taker_buy_quote": 111.8595}, {"ts": 1768774260000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 35992.8, "quote_volume": 3864.81612, "trades": 63, "taker_buy_volume": 31401.0, "taker_buy_quote": 3371.7214}, {"ts": 1768774320000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 28722.6, "quote_volume": 3080.67504, "trades": 65, "taker_buy_volume": 11330.6, "taker_buy_quote": 1215.9959}, {"ts": 1768774380000, "open": 0.1075, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 22694.8, "quote_volume": 2441.67874, "trades": 60, "taker_buy_volume": 13441.3, "taker_buy_quote": 1446.54857}, {"ts": 1768774440000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 2451.8, "quote_volume": 263.78156, "trades": 10, "taker_buy_volume": 307.0, "taker_buy_quote": 33.0275}, {"ts": 1768774500000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 13231.0, "quote_volume": 1423.0939, "trades": 29, "taker_buy_volume": 5087.3, "taker_buy_quote": 547.03885}, {"ts": 1768774560000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1863.9, "quote_volume": 200.3223, "trades": 15, "taker_buy_volume": 865.9, "taker_buy_quote": 93.08425}, {"ts": 1768774620000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 25693.0, "quote_volume": 2752.77298, "trades": 63, "taker_buy_volume": 15516.4, "taker_buy_quote": 1662.35156}, {"ts": 1768774680000, "open": 0.1069, "high": 0.107, "low": 0.1065, "close": 0.1069, "volume": 17989.4, "quote_volume": 1920.28131, "trades": 57, "taker_buy_volume": 3258.9, "taker_buy_quote": 348.23457}, {"ts": 1768774740000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 13014.9, "quote_volume": 1388.74914, "trades": 43, "taker_buy_volume": 7573.2, "taker_buy_quote": 808.17345}, {"ts": 1768774800000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 15060.9, "quote_volume": 1608.96979, "trades": 35, "taker_buy_volume": 6542.9, "taker_buy_quote": 699.26925}, {"ts": 1768774860000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 5794.5, "quote_volume": 618.4946, "trades": 20, "taker_buy_volume": 3599.0, "taker_buy_quote": 384.27726}, {"ts": 1768774920000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 3941.6, "quote_volume": 420.69426, "trades": 16, "taker_buy_volume": 1390.9, "taker_buy_quote": 148.48552}, {"ts": 1768774980000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 6336.8, "quote_volume": 677.23961, "trades": 22, "taker_buy_volume": 5562.3, "taker_buy_quote": 594.52622}, {"ts": 1768775040000, "open": 0.1068, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 38291.5, "quote_volume": 4084.67249, "trades": 60, "taker_buy_volume": 11144.0, "taker_buy_quote": 1189.04893}, {"ts": 1768775100000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 265.4, "quote_volume": 28.31818, "trades": 1, "taker_buy_volume": 265.4, "taker_buy_quote": 28.31818}, {"ts": 1768775160000, "open": 0.1067, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 8324.0, "quote_volume": 888.13613, "trades": 29, "taker_buy_volume": 3804.1, "taker_buy_quote": 406.09923}, {"ts": 1768775220000, "open": 0.1066, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 134576.4, "quote_volume": 14295.98684, "trades": 129, "taker_buy_volume": 34061.9, "taker_buy_quote": 3619.46122}, {"ts": 1768775280000, "open": 0.1062, "high": 0.1063, "low": 0.1056, "close": 0.1059, "volume": 91283.7, "quote_volume": 9673.36243, "trades": 107, "taker_buy_volume": 13807.6, "taker_buy_quote": 1464.49252}, {"ts": 1768775340000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 12549.1, "quote_volume": 1332.10436, "trades": 27, "taker_buy_volume": 10670.6, "taker_buy_quote": 1132.79551}, {"ts": 1768775400000, "open": 0.1064, "high": 0.1064, "low": 0.1057, "close": 0.1062, "volume": 83208.4, "quote_volume": 8835.34095, "trades": 90, "taker_buy_volume": 44731.4, "taker_buy_quote": 4750.78635}, {"ts": 1768775460000, "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 12150.9, "quote_volume": 1294.16653, "trades": 32, "taker_buy_volume": 10182.6, "taker_buy_quote": 1084.27392}, {"ts": 1768775520000, "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1064, "volume": 13979.1, "quote_volume": 1489.62973, "trades": 36, "taker_buy_volume": 3100.9, "taker_buy_quote": 330.90349}, {"ts": 1768775580000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 13239.3, "quote_volume": 1405.12161, "trades": 33, "taker_buy_volume": 7681.0, "taker_buy_quote": 815.40118}, {"ts": 1768775640000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 5531.2, "quote_volume": 586.58484, "trades": 24, "taker_buy_volume": 2729.7, "taker_buy_quote": 289.53164}, {"ts": 1768775700000, "open": 0.1059, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 8413.5, "quote_volume": 890.6565, "trades": 39, "taker_buy_volume": 5026.3, "taker_buy_quote": 532.14434}, {"ts": 1768775760000, "open": 0.1057, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 72454.8, "quote_volume": 7641.43682, "trades": 112, "taker_buy_volume": 17767.8, "taker_buy_quote": 1876.57149}, {"ts": 1768775820000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 32683.2, "quote_volume": 3456.24156, "trades": 39, "taker_buy_volume": 7230.5, "taker_buy_quote": 763.9206}, {"ts": 1768775880000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 10980.5, "quote_volume": 1161.2969, "trades": 17, "taker_buy_volume": 7830.5, "taker_buy_quote": 828.3419}, {"ts": 1768775940000, "open": 0.1057, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 28649.4, "quote_volume": 3026.49083, "trades": 65, "taker_buy_volume": 23736.2, "taker_buy_quote": 2507.82436}, {"ts": 1768776000000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 10725.0, "quote_volume": 1132.90015, "trades": 30, "taker_buy_volume": 3193.9, "taker_buy_quote": 337.66647}, {"ts": 1768776060000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3249.1, "quote_volume": 342.85952, "trades": 21, "taker_buy_volume": 2467.3, "taker_buy_quote": 260.37962}, {"ts": 1768776120000, "open": 0.1054, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 45879.1, "quote_volume": 4831.9674, "trades": 138, "taker_buy_volume": 25132.3, "taker_buy_quote": 2648.64405}, {"ts": 1768776180000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 8184.8, "quote_volume": 864.05952, "trades": 27, "taker_buy_volume": 7104.1, "taker_buy_quote": 750.03144}, {"ts": 1768776240000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 16016.0, "quote_volume": 1692.27859, "trades": 24, "taker_buy_volume": 2705.0, "taker_buy_quote": 285.9112}, {"ts": 1768776300000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 2944.3, "quote_volume": 310.26422, "trades": 12, "taker_buy_volume": 830.1, "taker_buy_quote": 87.52954}, {"ts": 1768776360000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3050.6, "quote_volume": 321.53324, "trades": 10, "taker_buy_volume": 3050.6, "taker_buy_quote": 321.53324}, {"ts": 1768776420000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 6387.6, "quote_volume": 672.05157, "trades": 8, "taker_buy_volume": 253.5, "taker_buy_quote": 26.74425}, {"ts": 1768776480000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 9101.6, "quote_volume": 959.32509, "trades": 19, "taker_buy_volume": 3939.9, "taker_buy_quote": 415.67925}, {"ts": 1768776540000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 6415.2, "quote_volume": 676.51936, "trades": 10, "taker_buy_volume": 3888.1, "taker_buy_quote": 410.18363}, {"ts": 1768776600000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 4990.9, "quote_volume": 526.85631, "trades": 17, "taker_buy_volume": 4862.5, "taker_buy_quote": 513.33579}, {"ts": 1768776660000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 21228.9, "quote_volume": 2238.21819, "trades": 40, "taker_buy_volume": 5022.8, "taker_buy_quote": 530.03835}, {"ts": 1768776720000, "open": 0.1053, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 66545.6, "quote_volume": 7008.40369, "trades": 90, "taker_buy_volume": 10991.3, "taker_buy_quote": 1158.73561}, {"ts": 1768776780000, "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1057, "volume": 26369.8, "quote_volume": 2783.66759, "trades": 64, "taker_buy_volume": 12842.8, "taker_buy_quote": 1356.47208}, {"ts": 1768776840000, "open": 0.1055, "high": 0.1065, "low": 0.1055, "close": 0.1059, "volume": 86524.7, "quote_volume": 9178.23011, "trades": 93, "taker_buy_volume": 63174.2, "taker_buy_quote": 6701.6618}, {"ts": 1768776900000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 8626.8, "quote_volume": 911.93804, "trades": 16, "taker_buy_volume": 546.4, "taker_buy_quote": 57.83976}, {"ts": 1768776960000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 8121.0, "quote_volume": 857.65767, "trades": 23, "taker_buy_volume": 680.3, "taker_buy_quote": 71.97574}, {"ts": 1768777020000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 17404.0, "quote_volume": 1834.38194, "trades": 7, "taker_buy_volume": 16226.0, "taker_buy_quote": 1710.2204}, {"ts": 1768777080000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6610.6, "quote_volume": 696.76671, "trades": 3, "taker_buy_volume": 6610.6, "taker_buy_quote": 696.76671}, {"ts": 1768777140000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 5289.9, "quote_volume": 558.16937, "trades": 13, "taker_buy_volume": 2337.7, "taker_buy_quote": 246.84227}, {"ts": 1768777200000, "open": 0.1054, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 62395.7, "quote_volume": 6551.59991, "trades": 85, "taker_buy_volume": 6781.0, "taker_buy_quote": 712.02432}, {"ts": 1768777260000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 26459.9, "quote_volume": 2778.67914, "trades": 43, "taker_buy_volume": 4817.6, "taker_buy_quote": 505.81503}, {"ts": 1768777320000, "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 50498.7, "quote_volume": 5301.45734, "trades": 36, "taker_buy_volume": 1945.7, "taker_buy_quote": 204.37418}, {"ts": 1768777380000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 23317.2, "quote_volume": 2440.91388, "trades": 34, "taker_buy_volume": 5238.4, "taker_buy_quote": 548.71875}, {"ts": 1768777440000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1045, "volume": 94787.2, "quote_volume": 9905.79135, "trades": 45, "taker_buy_volume": 8735.4, "taker_buy_quote": 913.40848}, {"ts": 1768777500000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 38239.2, "quote_volume": 4004.36068, "trades": 72, "taker_buy_volume": 21479.0, "taker_buy_quote": 2248.18755}, {"ts": 1768777560000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1043, "volume": 28742.6, "quote_volume": 3003.39795, "trades": 43, "taker_buy_volume": 7433.8, "taker_buy_quote": 777.47107}, {"ts": 1768777620000, "open": 0.1044, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 41307.1, "quote_volume": 4317.60421, "trades": 52, "taker_buy_volume": 34126.0, "taker_buy_quote": 3568.1279}, {"ts": 1768777680000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 5458.2, "quote_volume": 569.75042, "trades": 10, "taker_buy_volume": 5458.2, "taker_buy_quote": 569.75042}, {"ts": 1768777740000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2567.5, "quote_volume": 268.46746, "trades": 7, "taker_buy_volume": 1336.1, "taker_buy_quote": 139.75606}, {"ts": 1768777800000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 3834.1, "quote_volume": 401.96935, "trades": 12, "taker_buy_volume": 1554.3, "taker_buy_quote": 162.94331}, {"ts": 1768777860000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7942.3, "quote_volume": 832.03668, "trades": 13, "taker_buy_volume": 3987.3, "taker_buy_quote": 417.70568}, {"ts": 1768777920000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 17295.1, "quote_volume": 1808.12384, "trades": 43, "taker_buy_volume": 213.4, "taker_buy_quote": 22.32164}, {"ts": 1768777980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 476.5, "quote_volume": 49.8419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778040000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 5140.6, "quote_volume": 537.2961, "trades": 10, "taker_buy_volume": 1444.2, "taker_buy_quote": 151.06332}, {"ts": 1768778100000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 11172.5, "quote_volume": 1165.42333, "trades": 27, "taker_buy_volume": 2345.8, "taker_buy_quote": 244.79852}, {"ts": 1768778160000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 11459.8, "quote_volume": 1194.78919, "trades": 14, "taker_buy_volume": 4946.3, "taker_buy_quote": 515.93375}, {"ts": 1768778220000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 15733.0, "quote_volume": 1642.42768, "trades": 26, "taker_buy_volume": 8602.1, "taker_buy_quote": 898.05924}, {"ts": 1768778280000, "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.1047, "volume": 76803.8, "quote_volume": 8054.02499, "trades": 75, "taker_buy_volume": 71580.1, "taker_buy_quote": 7506.90089}, {"ts": 1768778340000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 2289.2, "quote_volume": 239.68484, "trades": 7, "taker_buy_volume": 1627.4, "taker_buy_quote": 170.44852}, {"ts": 1768778400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11369.4, "quote_volume": 1189.2847, "trades": 27, "taker_buy_volume": 5286.7, "taker_buy_quote": 553.03428}, {"ts": 1768778460000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 39340.4, "quote_volume": 4112.27889, "trades": 86, "taker_buy_volume": 6785.1, "taker_buy_quote": 709.64699}, {"ts": 1768778520000, "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1038, "volume": 64777.3, "quote_volume": 6749.91712, "trades": 95, "taker_buy_volume": 6503.9, "taker_buy_quote": 677.03755}, {"ts": 1768778580000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 26048.2, "quote_volume": 2704.02826, "trades": 44, "taker_buy_volume": 17939.2, "taker_buy_quote": 1862.73984}, {"ts": 1768778640000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 15832.2, "quote_volume": 1644.98676, "trades": 23, "taker_buy_volume": 11683.5, "taker_buy_quote": 1213.94213}, {"ts": 1768778700000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 49286.1, "quote_volume": 5106.57023, "trades": 45, "taker_buy_volume": 23294.5, "taker_buy_quote": 2413.90378}, {"ts": 1768778760000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 21284.7, "quote_volume": 2202.08782, "trades": 39, "taker_buy_volume": 5451.8, "taker_buy_quote": 563.74739}, {"ts": 1768778820000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 99880.4, "quote_volume": 10324.70599, "trades": 65, "taker_buy_volume": 78749.1, "taker_buy_quote": 8139.68068}, {"ts": 1768778880000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 11553.7, "quote_volume": 1196.67618, "trades": 21, "taker_buy_volume": 9191.3, "taker_buy_quote": 951.93154}, {"ts": 1768778940000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 32616.9, "quote_volume": 3384.94204, "trades": 32, "taker_buy_volume": 7339.0, "taker_buy_quote": 762.30073}, {"ts": 1768779000000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 25446.5, "quote_volume": 2635.84979, "trades": 56, "taker_buy_volume": 2271.5, "taker_buy_quote": 235.26841}, {"ts": 1768779060000, "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.1042, "volume": 29763.9, "quote_volume": 3095.3558, "trades": 55, "taker_buy_volume": 26287.7, "taker_buy_quote": 2734.17876}, {"ts": 1768779120000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 12616.2, "quote_volume": 1319.4932, "trades": 33, "taker_buy_volume": 10832.6, "taker_buy_quote": 1132.80858}, {"ts": 1768779180000, "open": 0.1046, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 32727.0, "quote_volume": 3418.75961, "trades": 55, "taker_buy_volume": 2461.0, "taker_buy_quote": 257.0778}, {"ts": 1768779240000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 12748.8, "quote_volume": 1330.89577, "trades": 12, "taker_buy_volume": 1143.3, "taker_buy_quote": 119.33583}, {"ts": 1768779300000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 7207.8, "quote_volume": 751.26326, "trades": 16, "taker_buy_volume": 5017.8, "taker_buy_quote": 523.12982}, {"ts": 1768779360000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 3494.8, "quote_volume": 364.7293, "trades": 13, "taker_buy_volume": 2664.6, "taker_buy_quote": 278.13944}, {"ts": 1768779420000, "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 14018.4, "quote_volume": 1465.18472, "trades": 22, "taker_buy_volume": 6964.0, "taker_buy_quote": 727.88939}, {"ts": 1768779480000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 6558.3, "quote_volume": 685.0428, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779540000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 20238.1, "quote_volume": 2110.66398, "trades": 44, "taker_buy_volume": 2183.5, "taker_buy_quote": 227.7524}, {"ts": 1768779600000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 30517.2, "quote_volume": 3187.07404, "trades": 33, "taker_buy_volume": 25677.8, "taker_buy_quote": 2682.34306}, {"ts": 1768779660000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 61117.3, "quote_volume": 6374.32683, "trades": 47, "taker_buy_volume": 6922.3, "taker_buy_quote": 722.21361}, {"ts": 1768779720000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3773.4, "quote_volume": 393.22041, "trades": 9, "taker_buy_volume": 1351.3, "taker_buy_quote": 140.83759}, {"ts": 1768779780000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 12718.5, "quote_volume": 1324.60404, "trades": 26, "taker_buy_volume": 3067.3, "taker_buy_quote": 319.61266}, {"ts": 1768779840000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 25420.0, "quote_volume": 2643.8782, "trades": 44, "taker_buy_volume": 4864.2, "taker_buy_quote": 506.02554}, {"ts": 1768779900000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 106451.9, "quote_volume": 11085.57369, "trades": 116, "taker_buy_volume": 73061.8, "taker_buy_quote": 7611.2088}, {"ts": 1768779960000, "open": 0.1039, "high": 0.1043, "low": 0.1034, "close": 0.1036, "volume": 47474.2, "quote_volume": 4926.72594, "trades": 73, "taker_buy_volume": 24472.9, "taker_buy_quote": 2542.64145}, {"ts": 1768780020000, "open": 0.1035, "high": 0.1036, "low": 0.1027, "close": 0.1027, "volume": 114605.3, "quote_volume": 11812.17315, "trades": 110, "taker_buy_volume": 50381.2, "taker_buy_quote": 5196.70182}, {"ts": 1768780080000, "open": 0.1027, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 55721.7, "quote_volume": 5720.18347, "trades": 63, "taker_buy_volume": 28015.7, "taker_buy_quote": 2876.99861}, {"ts": 1768780140000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 85639.8, "quote_volume": 8799.08288, "trades": 50, "taker_buy_volume": 69803.0, "taker_buy_quote": 7171.74233}, {"ts": 1768780200000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1033, "volume": 49047.1, "quote_volume": 5067.83023, "trades": 42, "taker_buy_volume": 35775.8, "taker_buy_quote": 3698.18536}, {"ts": 1768780260000, "open": 0.1033, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 72643.8, "quote_volume": 7502.08658, "trades": 85, "taker_buy_volume": 48668.1, "taker_buy_quote": 5028.52313}, {"ts": 1768780320000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 48095.6, "quote_volume": 4955.014, "trades": 57, "taker_buy_volume": 7342.8, "taker_buy_quote": 757.55958}, {"ts": 1768780380000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 23613.0, "quote_volume": 2431.85573, "trades": 30, "taker_buy_volume": 3840.2, "taker_buy_quote": 395.0231}, {"ts": 1768780440000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 9408.4, "quote_volume": 968.31235, "trades": 21, "taker_buy_volume": 4124.2, "taker_buy_quote": 424.69699}, {"ts": 1768780500000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 27711.1, "quote_volume": 2851.39919, "trades": 16, "taker_buy_volume": 9714.3, "taker_buy_quote": 999.60147}, {"ts": 1768780560000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 33102.3, "quote_volume": 3402.01916, "trades": 49, "taker_buy_volume": 6776.9, "taker_buy_quote": 696.96606}, {"ts": 1768780620000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1024, "volume": 56078.5, "quote_volume": 5752.32815, "trades": 54, "taker_buy_volume": 8527.4, "taker_buy_quote": 874.63952}, {"ts": 1768780680000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 19406.7, "quote_volume": 1990.58113, "trades": 16, "taker_buy_volume": 10728.6, "taker_buy_quote": 1100.74335}, {"ts": 1768780740000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 17044.6, "quote_volume": 1748.0683, "trades": 21, "taker_buy_volume": 12528.5, "taker_buy_quote": 1284.92244}, {"ts": 1768780800000, "open": 0.1025, "high": 0.1027, "low": 0.1013, "close": 0.1013, "volume": 51593.8, "quote_volume": 5268.42149, "trades": 88, "taker_buy_volume": 13800.6, "taker_buy_quote": 1409.93911}, {"ts": 1768780860000, "open": 0.1012, "high": 0.1012, "low": 0.0955, "close": 0.0958, "volume": 977829.2, "quote_volume": 96870.70411, "trades": 877, "taker_buy_volume": 410194.3, "taker_buy_quote": 40790.33308}, {"ts": 1768780920000, "open": 0.0956, "high": 0.0966, "low": 0.0911, "close": 0.0933, "volume": 745230.8, "quote_volume": 70034.05211, "trades": 762, "taker_buy_volume": 328954.6, "taker_buy_quote": 30926.13538}, {"ts": 1768780980000, "open": 0.0934, "high": 0.0993, "low": 0.0926, "close": 0.0993, "volume": 344002.8, "quote_volume": 32864.1214, "trades": 407, "taker_buy_volume": 222375.7, "taker_buy_quote": 21288.12057}, {"ts": 1768781040000, "open": 0.0992, "high": 0.0998, "low": 0.0984, "close": 0.0993, "volume": 219574.3, "quote_volume": 21799.34565, "trades": 240, "taker_buy_volume": 111976.3, "taker_buy_quote": 11123.12124}, {"ts": 1768781100000, "open": 0.0991, "high": 0.0992, "low": 0.0981, "close": 0.0984, "volume": 143541.4, "quote_volume": 14168.762, "trades": 103, "taker_buy_volume": 112830.0, "taker_buy_quote": 11140.8488}, {"ts": 1768781160000, "open": 0.0983, "high": 0.0986, "low": 0.097, "close": 0.0975, "volume": 92506.3, "quote_volume": 9029.72199, "trades": 122, "taker_buy_volume": 31290.6, "taker_buy_quote": 3058.22327}, {"ts": 1768781220000, "open": 0.0975, "high": 0.098, "low": 0.0974, "close": 0.0978, "volume": 54469.6, "quote_volume": 5325.38073, "trades": 52, "taker_buy_volume": 43968.6, "taker_buy_quote": 4298.85951}, {"ts": 1768781280000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0981, "volume": 27774.2, "quote_volume": 2725.69868, "trades": 38, "taker_buy_volume": 19675.0, "taker_buy_quote": 1930.66365}, {"ts": 1768781340000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 53751.6, "quote_volume": 5267.34462, "trades": 63, "taker_buy_volume": 42168.3, "taker_buy_quote": 4132.53185}, {"ts": 1768781400000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 20730.4, "quote_volume": 2041.93902, "trades": 26, "taker_buy_volume": 4461.1, "taker_buy_quote": 439.28368}, {"ts": 1768781460000, "open": 0.0985, "high": 0.0993, "low": 0.0984, "close": 0.0988, "volume": 118589.4, "quote_volume": 11722.66112, "trades": 171, "taker_buy_volume": 72598.8, "taker_buy_quote": 7178.2805}, {"ts": 1768781520000, "open": 0.0988, "high": 0.0992, "low": 0.0984, "close": 0.0991, "volume": 80543.2, "quote_volume": 7964.17108, "trades": 122, "taker_buy_volume": 47677.0, "taker_buy_quote": 4715.25962}, {"ts": 1768781580000, "open": 0.0991, "high": 0.0995, "low": 0.0985, "close": 0.0987, "volume": 106087.0, "quote_volume": 10513.66945, "trades": 151, "taker_buy_volume": 53423.0, "taker_buy_quote": 5300.12049}, {"ts": 1768781640000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 46412.6, "quote_volume": 4559.2945, "trades": 48, "taker_buy_volume": 25924.2, "taker_buy_quote": 2547.47159}, {"ts": 1768781700000, "open": 0.0981, "high": 0.099, "low": 0.0981, "close": 0.0985, "volume": 22747.2, "quote_volume": 2243.20051, "trades": 39, "taker_buy_volume": 14737.1, "taker_buy_quote": 1452.81681}, {"ts": 1768781760000, "open": 0.0985, "high": 0.099, "low": 0.0979, "close": 0.099, "volume": 85113.0, "quote_volume": 8369.19074, "trades": 80, "taker_buy_volume": 29897.3, "taker_buy_quote": 2945.11489}, {"ts": 1768781820000, "open": 0.0988, "high": 0.1007, "low": 0.0988, "close": 0.0996, "volume": 296442.4, "quote_volume": 29574.90553, "trades": 255, "taker_buy_volume": 220996.2, "taker_buy_quote": 22051.98263}, {"ts": 1768781880000, "open": 0.0996, "high": 0.0996, "low": 0.0989, "close": 0.099, "volume": 38980.3, "quote_volume": 3865.35788, "trades": 56, "taker_buy_volume": 16348.3, "taker_buy_quote": 1621.03437}, {"ts": 1768781940000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0995, "volume": 76029.3, "quote_volume": 7549.22685, "trades": 34, "taker_buy_volume": 29634.0, "taker_buy_quote": 2942.95806}, {"ts": 1768782000000, "open": 0.0995, "high": 0.0998, "low": 0.099, "close": 0.0991, "volume": 27080.4, "quote_volume": 2693.38418, "trades": 32, "taker_buy_volume": 11487.3, "taker_buy_quote": 1142.4652}, {"ts": 1768782060000, "open": 0.0991, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 25688.6, "quote_volume": 2542.42773, "trades": 40, "taker_buy_volume": 10322.3, "taker_buy_quote": 1022.93545}, {"ts": 1768782120000, "open": 0.0992, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 16476.4, "quote_volume": 1632.23636, "trades": 24, "taker_buy_volume": 8016.3, "taker_buy_quote": 794.60547}, {"ts": 1768782180000, "open": 0.0993, "high": 0.101, "low": 0.0993, "close": 0.1004, "volume": 140484.1, "quote_volume": 14076.90045, "trades": 136, "taker_buy_volume": 69787.1, "taker_buy_quote": 6996.21589}, {"ts": 1768782240000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1007, "volume": 37967.9, "quote_volume": 3815.2265, "trades": 43, "taker_buy_volume": 21770.3, "taker_buy_quote": 2187.59262}, {"ts": 1768782300000, "open": 0.1007, "high": 0.1007, "low": 0.0997, "close": 0.0997, "volume": 9360.7, "quote_volume": 937.25666, "trades": 20, "taker_buy_volume": 3042.3, "taker_buy_quote": 303.94425}, {"ts": 1768782360000, "open": 0.0996, "high": 0.0996, "low": 0.0988, "close": 0.099, "volume": 72484.6, "quote_volume": 7194.44079, "trades": 56, "taker_buy_volume": 11710.4, "taker_buy_quote": 1161.20046}, {"ts": 1768782420000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 47563.4, "quote_volume": 4716.48676, "trades": 56, "taker_buy_volume": 11752.1, "taker_buy_quote": 1165.5146}, {"ts": 1768782480000, "open": 0.0992, "high": 0.0998, "low": 0.0992, "close": 0.0997, "volume": 62885.8, "quote_volume": 6260.7733, "trades": 67, "taker_buy_volume": 47603.0, "taker_buy_quote": 4739.43192}, {"ts": 1768782540000, "open": 0.0998, "high": 0.1003, "low": 0.0998, "close": 0.1, "volume": 14212.9, "quote_volume": 1423.1429, "trades": 27, "taker_buy_volume": 3678.3, "taker_buy_quote": 368.04383}, {"ts": 1768782600000, "open": 0.1001, "high": 0.1007, "low": 0.0999, "close": 0.1004, "volume": 22058.6, "quote_volume": 2211.35442, "trades": 74, "taker_buy_volume": 13445.4, "taker_buy_quote": 1348.56902}, {"ts": 1768782660000, "open": 0.1005, "high": 0.1009, "low": 0.1003, "close": 0.1005, "volume": 22555.8, "quote_volume": 2267.83083, "trades": 40, "taker_buy_volume": 9925.8, "taker_buy_quote": 998.34934}, {"ts": 1768782720000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 25015.8, "quote_volume": 2519.98475, "trades": 27, "taker_buy_volume": 12691.1, "taker_buy_quote": 1279.39329}, {"ts": 1768782780000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 22187.7, "quote_volume": 2224.6145, "trades": 34, "taker_buy_volume": 6250.9, "taker_buy_quote": 626.58147}, {"ts": 1768782840000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 3177.7, "quote_volume": 317.58424, "trades": 9, "taker_buy_volume": 421.7, "taker_buy_quote": 42.17}, {"ts": 1768782900000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 14555.3, "quote_volume": 1454.26007, "trades": 32, "taker_buy_volume": 6938.8, "taker_buy_quote": 694.01003}, {"ts": 1768782960000, "open": 0.1, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 19899.5, "quote_volume": 1984.05812, "trades": 42, "taker_buy_volume": 10271.9, "taker_buy_quote": 1024.50323}, {"ts": 1768783020000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 11474.5, "quote_volume": 1146.0318, "trades": 20, "taker_buy_volume": 7764.7, "taker_buy_quote": 775.64833}, {"ts": 1768783080000, "open": 0.1, "high": 0.102, "low": 0.1, "close": 0.1012, "volume": 67353.8, "quote_volume": 6830.82655, "trades": 87, "taker_buy_volume": 44626.1, "taker_buy_quote": 4525.56169}, {"ts": 1768783140000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 32969.1, "quote_volume": 3330.81687, "trades": 48, "taker_buy_volume": 13499.9, "taker_buy_quote": 1363.97854}, {"ts": 1768783200000, "open": 0.1009, "high": 0.1014, "low": 0.1008, "close": 0.1008, "volume": 43313.0, "quote_volume": 4379.31589, "trades": 70, "taker_buy_volume": 24996.5, "taker_buy_quote": 2528.6411}, {"ts": 1768783260000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 14575.1, "quote_volume": 1470.88862, "trades": 23, "taker_buy_volume": 9449.6, "taker_buy_quote": 953.98114}, {"ts": 1768783320000, "open": 0.101, "high": 0.1015, "low": 0.1007, "close": 0.1015, "volume": 19472.2, "quote_volume": 1970.62247, "trades": 43, "taker_buy_volume": 14123.8, "taker_buy_quote": 1430.93176}, {"ts": 1768783380000, "open": 0.1016, "high": 0.1026, "low": 0.1013, "close": 0.1014, "volume": 192907.0, "quote_volume": 19678.65919, "trades": 282, "taker_buy_volume": 112374.5, "taker_buy_quote": 11458.25315}, {"ts": 1768783440000, "open": 0.1013, "high": 0.1014, "low": 0.1006, "close": 0.101, "volume": 109490.3, "quote_volume": 11048.46101, "trades": 149, "taker_buy_volume": 49672.0, "taker_buy_quote": 5011.01643}, {"ts": 1768783500000, "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 94421.3, "quote_volume": 9553.41959, "trades": 118, "taker_buy_volume": 30039.6, "taker_buy_quote": 3039.83662}, {"ts": 1768783560000, "open": 0.1008, "high": 0.1018, "low": 0.1005, "close": 0.1014, "volume": 123520.1, "quote_volume": 12515.95797, "trades": 144, "taker_buy_volume": 82374.7, "taker_buy_quote": 8350.02167}, {"ts": 1768783620000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 29059.0, "quote_volume": 2945.57662, "trades": 51, "taker_buy_volume": 11472.4, "taker_buy_quote": 1162.66387}, {"ts": 1768783680000, "open": 0.1013, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 115853.6, "quote_volume": 11684.10152, "trades": 70, "taker_buy_volume": 102443.4, "taker_buy_quote": 10329.04066}, {"ts": 1768783740000, "open": 0.1012, "high": 0.1014, "low": 0.1007, "close": 0.1007, "volume": 15321.7, "quote_volume": 1547.41082, "trades": 31, "taker_buy_volume": 4649.0, "taker_buy_quote": 469.1947}, {"ts": 1768783800000, "open": 0.1007, "high": 0.1012, "low": 0.1006, "close": 0.1012, "volume": 18151.3, "quote_volume": 1830.33741, "trades": 41, "taker_buy_volume": 10679.0, "taker_buy_quote": 1077.13797}, {"ts": 1768783860000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 37284.2, "quote_volume": 3772.31521, "trades": 57, "taker_buy_volume": 5159.4, "taker_buy_quote": 522.05978}, {"ts": 1768783920000, "open": 0.1011, "high": 0.1013, "low": 0.1006, "close": 0.1012, "volume": 46487.1, "quote_volume": 4690.82704, "trades": 83, "taker_buy_volume": 20375.2, "taker_buy_quote": 2055.35265}, {"ts": 1768783980000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 15223.2, "quote_volume": 1538.40558, "trades": 29, "taker_buy_volume": 4655.7, "taker_buy_quote": 470.70067}, {"ts": 1768784040000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 14953.2, "quote_volume": 1507.22805, "trades": 43, "taker_buy_volume": 3076.2, "taker_buy_quote": 310.05204}, {"ts": 1768784100000, "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 56000.3, "quote_volume": 5649.55698, "trades": 72, "taker_buy_volume": 28475.8, "taker_buy_quote": 2874.23759}, {"ts": 1768784160000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 16625.2, "quote_volume": 1674.55507, "trades": 36, "taker_buy_volume": 6402.8, "taker_buy_quote": 645.13477}, {"ts": 1768784220000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 16811.8, "quote_volume": 1694.69485, "trades": 36, "taker_buy_volume": 9242.9, "taker_buy_quote": 932.07449}, {"ts": 1768784280000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 22832.1, "quote_volume": 2315.74996, "trades": 42, "taker_buy_volume": 8943.2, "taker_buy_quote": 907.33112}, {"ts": 1768784340000, "open": 0.1015, "high": 0.1015, "low": 0.1003, "close": 0.1004, "volume": 31753.5, "quote_volume": 3191.32442, "trades": 64, "taker_buy_volume": 13014.5, "taker_buy_quote": 1306.47167}, {"ts": 1768784400000, "open": 0.1004, "high": 0.1009, "low": 0.1003, "close": 0.1004, "volume": 26101.9, "quote_volume": 2623.93433, "trades": 36, "taker_buy_volume": 8729.6, "taker_buy_quote": 877.46365}, {"ts": 1768784460000, "open": 0.1004, "high": 0.1013, "low": 0.1002, "close": 0.1005, "volume": 196769.4, "quote_volume": 19832.63935, "trades": 173, "taker_buy_volume": 136337.6, "taker_buy_quote": 13744.87657}, {"ts": 1768784520000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 15716.6, "quote_volume": 1575.00553, "trades": 28, "taker_buy_volume": 9065.8, "taker_buy_quote": 908.8897}, {"ts": 1768784580000, "open": 0.1002, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 213965.4, "quote_volume": 21406.83663, "trades": 84, "taker_buy_volume": 163380.6, "taker_buy_quote": 16344.27276}, {"ts": 1768784640000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 19547.7, "quote_volume": 1961.44385, "trades": 29, "taker_buy_volume": 11189.2, "taker_buy_quote": 1123.34481}, {"ts": 1768784700000, "open": 0.1007, "high": 0.1009, "low": 0.1002, "close": 0.1006, "volume": 32491.9, "quote_volume": 3264.03125, "trades": 56, "taker_buy_volume": 14850.4, "taker_buy_quote": 1491.45145}, {"ts": 1768784760000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 825.0, "quote_volume": 83.0005, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 83.0005}, {"ts": 1768784820000, "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1007, "volume": 28727.7, "quote_volume": 2888.72945, "trades": 43, "taker_buy_volume": 18946.9, "taker_buy_quote": 1904.84226}, {"ts": 1768784880000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 6504.7, "quote_volume": 654.44982, "trades": 7, "taker_buy_volume": 1540.0, "taker_buy_quote": 154.924}, {"ts": 1768784940000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 2066.0, "quote_volume": 207.3848, "trades": 7, "taker_buy_volume": 1076.0, "taker_buy_quote": 107.8458}, {"ts": 1768785000000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 3082.4, "quote_volume": 310.1372, "trades": 10, "taker_buy_volume": 2077.7, "taker_buy_quote": 209.18832}, {"ts": 1768785060000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 3514.0, "quote_volume": 355.10532, "trades": 17, "taker_buy_volume": 2388.0, "taker_buy_quote": 241.31603}, {"ts": 1768785120000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1006, "volume": 15915.4, "quote_volume": 1601.15794, "trades": 20, "taker_buy_volume": 1273.5, "taker_buy_quote": 128.1141}, {"ts": 1768785180000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 2779.7, "quote_volume": 278.91833, "trades": 16, "taker_buy_volume": 1151.8, "taker_buy_quote": 115.57872}, {"ts": 1768785240000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 6091.4, "quote_volume": 610.76946, "trades": 15, "taker_buy_volume": 5063.2, "taker_buy_quote": 507.80689}, {"ts": 1768785300000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 4489.6, "quote_volume": 451.35842, "trades": 12, "taker_buy_volume": 2198.9, "taker_buy_quote": 221.07914}, {"ts": 1768785360000, "open": 0.1004, "high": 0.1021, "low": 0.1002, "close": 0.1005, "volume": 156876.0, "quote_volume": 15880.70505, "trades": 210, "taker_buy_volume": 88826.4, "taker_buy_quote": 8990.73566}, {"ts": 1768785420000, "open": 0.1005, "high": 0.1009, "low": 0.1004, "close": 0.1008, "volume": 18212.6, "quote_volume": 1833.28694, "trades": 32, "taker_buy_volume": 13338.9, "taker_buy_quote": 1343.23547}, {"ts": 1768785480000, "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 71512.5, "quote_volume": 7200.42592, "trades": 71, "taker_buy_volume": 17357.3, "taker_buy_quote": 1746.99736}, {"ts": 1768785540000, "open": 0.1009, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 40452.1, "quote_volume": 4086.09279, "trades": 37, "taker_buy_volume": 27343.1, "taker_buy_quote": 2761.88968}, {"ts": 1768785600000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 25935.7, "quote_volume": 2620.88765, "trades": 53, "taker_buy_volume": 4281.4, "taker_buy_quote": 432.61854}, {"ts": 1768785660000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1007, "volume": 5866.7, "quote_volume": 591.0009, "trades": 17, "taker_buy_volume": 1066.1, "taker_buy_quote": 107.3681}, {"ts": 1768785720000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1696.4, "quote_volume": 170.74666, "trades": 5, "taker_buy_volume": 1592.0, "taker_buy_quote": 160.24402}, {"ts": 1768785780000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 435.0, "quote_volume": 43.761, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 43.761}, {"ts": 1768785840000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 14063.5, "quote_volume": 1416.41998, "trades": 26, "taker_buy_volume": 13657.9, "taker_buy_quote": 1375.65718}, {"ts": 1768785900000, "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1007, "volume": 35708.0, "quote_volume": 3590.88538, "trades": 35, "taker_buy_volume": 5735.5, "taker_buy_quote": 577.42093}, {"ts": 1768785960000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 1092.2, "quote_volume": 110.135, "trades": 3, "taker_buy_volume": 722.2, "taker_buy_quote": 72.876}, {"ts": 1768786020000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 4838.7, "quote_volume": 488.93396, "trades": 12, "taker_buy_volume": 3298.7, "taker_buy_quote": 333.31696}, {"ts": 1768786080000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 14269.5, "quote_volume": 1441.54318, "trades": 25, "taker_buy_volume": 9520.8, "taker_buy_quote": 962.32235}, {"ts": 1768786140000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 14125.6, "quote_volume": 1426.55671, "trades": 16, "taker_buy_volume": 2154.5, "taker_buy_quote": 217.80805}, {"ts": 1768786200000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 24833.9, "quote_volume": 2505.08949, "trades": 38, "taker_buy_volume": 12711.1, "taker_buy_quote": 1282.9465}, {"ts": 1768786260000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 13142.7, "quote_volume": 1329.13982, "trades": 20, "taker_buy_volume": 4674.8, "taker_buy_quote": 472.85042}, {"ts": 1768786320000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 22073.7, "quote_volume": 2240.37175, "trades": 29, "taker_buy_volume": 20507.5, "taker_buy_quote": 2081.55907}, {"ts": 1768786380000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 6193.9, "quote_volume": 628.22467, "trades": 11, "taker_buy_volume": 1755.0, "taker_buy_quote": 178.154}, {"ts": 1768786440000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 12927.6, "quote_volume": 1313.1133, "trades": 27, "taker_buy_volume": 7538.3, "taker_buy_quote": 765.71751}, {"ts": 1768786500000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 28356.4, "quote_volume": 2877.09629, "trades": 26, "taker_buy_volume": 3080.4, "taker_buy_quote": 312.35256}, {"ts": 1768786560000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1350.1, "quote_volume": 136.90014, "trades": 3, "taker_buy_volume": 770.0, "taker_buy_quote": 78.078}, {"ts": 1768786620000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 6866.6, "quote_volume": 696.31544, "trades": 10, "taker_buy_volume": 3942.2, "taker_buy_quote": 399.99672}, {"ts": 1768786680000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 14943.1, "quote_volume": 1510.27424, "trades": 18, "taker_buy_volume": 526.9, "taker_buy_quote": 53.23662}, {"ts": 1768786740000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 16209.3, "quote_volume": 1632.09739, "trades": 22, "taker_buy_volume": 1922.0, "taker_buy_quote": 193.8528}, {"ts": 1768786800000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 21856.9, "quote_volume": 2198.11313, "trades": 38, "taker_buy_volume": 5848.1, "taker_buy_quote": 588.64127}, {"ts": 1768786860000, "open": 0.1006, "high": 0.1007, "low": 0.1, "close": 0.1001, "volume": 95266.7, "quote_volume": 9543.3536, "trades": 65, "taker_buy_volume": 49087.5, "taker_buy_quote": 4921.44392}, {"ts": 1768786920000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 42322.0, "quote_volume": 4233.93319, "trades": 50, "taker_buy_volume": 10179.3, "taker_buy_quote": 1019.52764}, {"ts": 1768786980000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 3263.0, "quote_volume": 326.6653, "trades": 7, "taker_buy_volume": 770.0, "taker_buy_quote": 77.231}, {"ts": 1768787040000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 31002.9, "quote_volume": 3108.80689, "trades": 46, "taker_buy_volume": 14206.3, "taker_buy_quote": 1425.32455}, {"ts": 1768787100000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6519.0, "quote_volume": 655.1595, "trades": 12, "taker_buy_volume": 1421.9, "taker_buy_quote": 142.90095}, {"ts": 1768787160000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 6747.1, "quote_volume": 677.36326, "trades": 18, "taker_buy_volume": 3375.3, "taker_buy_quote": 338.94072}, {"ts": 1768787220000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 8137.5, "quote_volume": 817.55275, "trades": 18, "taker_buy_volume": 5536.9, "taker_buy_quote": 556.36595}, {"ts": 1768787280000, "open": 0.1005, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 18877.1, "quote_volume": 1895.63789, "trades": 38, "taker_buy_volume": 8194.6, "taker_buy_quote": 823.82234}, {"ts": 1768787340000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 8038.7, "quote_volume": 807.15558, "trades": 12, "taker_buy_volume": 290.8, "taker_buy_quote": 29.25448}, {"ts": 1768787400000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 3018.6, "quote_volume": 303.44796, "trades": 12, "taker_buy_volume": 651.3, "taker_buy_quote": 65.48651}, {"ts": 1768787460000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787520000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 2069.2, "quote_volume": 208.34637, "trades": 9, "taker_buy_volume": 1272.7, "taker_buy_quote": 128.21847}, {"ts": 1768787580000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 25261.6, "quote_volume": 2547.35512, "trades": 26, "taker_buy_volume": 20241.6, "taker_buy_quote": 2041.50652}, {"ts": 1768787640000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 7795.2, "quote_volume": 784.51604, "trades": 25, "taker_buy_volume": 119.2, "taker_buy_quote": 11.99152}, {"ts": 1768787700000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 5675.0, "quote_volume": 569.18525, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787760000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 2993.2, "quote_volume": 299.70508, "trades": 11, "taker_buy_volume": 307.4, "taker_buy_quote": 30.809}, {"ts": 1768787820000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 3758.5, "quote_volume": 376.36262, "trades": 11, "taker_buy_volume": 1754.0, "taker_buy_quote": 175.70415}, {"ts": 1768787880000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 9865.7, "quote_volume": 986.22856, "trades": 16, "taker_buy_volume": 1797.2, "taker_buy_quote": 179.74572}, {"ts": 1768787940000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 20705.0, "quote_volume": 2070.45302, "trades": 26, "taker_buy_volume": 6087.0, "taker_buy_quote": 609.14302}, {"ts": 1768788000000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 47142.0, "quote_volume": 4714.51319, "trades": 62, "taker_buy_volume": 22842.2, "taker_buy_quote": 2284.41299}, {"ts": 1768788060000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 25947.6, "quote_volume": 2595.58251, "trades": 36, "taker_buy_volume": 13313.9, "taker_buy_quote": 1332.05851}, {"ts": 1768788120000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 27775.0, "quote_volume": 2779.29568, "trades": 34, "taker_buy_volume": 19623.4, "taker_buy_quote": 1963.77596}, {"ts": 1768788180000, "open": 0.1001, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 4829.4, "quote_volume": 483.82783, "trades": 14, "taker_buy_volume": 1979.5, "taker_buy_quote": 198.52983}, {"ts": 1768788240000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 6651.1, "quote_volume": 667.41894, "trades": 15, "taker_buy_volume": 770.0, "taker_buy_quote": 77.308}, {"ts": 1768788300000, "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0999, "volume": 58637.4, "quote_volume": 5850.47758, "trades": 68, "taker_buy_volume": 6297.3, "taker_buy_quote": 628.76993}, {"ts": 1768788360000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 970.7, "quote_volume": 96.87581, "trades": 3, "taker_buy_volume": 870.1, "taker_buy_quote": 86.84599}, {"ts": 1768788420000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 3312.6, "quote_volume": 331.2127, "trades": 10, "taker_buy_volume": 2859.1, "taker_buy_quote": 285.9534}, {"ts": 1768788480000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 25385.0, "quote_volume": 2546.96762, "trades": 29, "taker_buy_volume": 24498.6, "taker_buy_quote": 2457.99634}, {"ts": 1768788540000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 10431.9, "quote_volume": 1045.29733, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788600000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 11246.9, "quote_volume": 1127.60416, "trades": 11, "taker_buy_volume": 4976.1, "taker_buy_quote": 499.14259}, {"ts": 1768788660000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2008.8, "quote_volume": 201.48264, "trades": 5, "taker_buy_volume": 48.9, "taker_buy_quote": 4.90467}, {"ts": 1768788720000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 6588.7, "quote_volume": 660.78, "trades": 9, "taker_buy_volume": 4917.8, "taker_buy_quote": 493.35582}, {"ts": 1768788780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 199.2, "quote_volume": 19.99968, "trades": 3, "taker_buy_volume": 199.2, "taker_buy_quote": 19.99968}, {"ts": 1768788840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 3613.0, "quote_volume": 362.02989, "trades": 11, "taker_buy_volume": 72.9, "taker_buy_quote": 7.31187}, {"ts": 1768788900000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 26847.8, "quote_volume": 2686.99986, "trades": 46, "taker_buy_volume": 7251.8, "taker_buy_quote": 725.44576}, {"ts": 1768788960000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5770.4, "quote_volume": 578.26709, "trades": 18, "taker_buy_volume": 5474.4, "taker_buy_quote": 548.63749}, {"ts": 1768789020000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 10007.3, "quote_volume": 1004.04541, "trades": 15, "taker_buy_volume": 9169.3, "taker_buy_quote": 919.99401}, {"ts": 1768789080000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1972.8, "quote_volume": 197.79484, "trades": 4, "taker_buy_volume": 1540.0, "taker_buy_quote": 154.385}, {"ts": 1768789140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 877.5, "quote_volume": 88.01325, "trades": 1, "taker_buy_volume": 877.5, "taker_buy_quote": 88.01325}, {"ts": 1768789200000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 2453.3, "quote_volume": 246.20265, "trades": 5, "taker_buy_volume": 2348.7, "taker_buy_quote": 235.72173}, {"ts": 1768789260000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 4344.3, "quote_volume": 436.14056, "trades": 6, "taker_buy_volume": 1182.4, "taker_buy_quote": 118.71296}, {"ts": 1768789320000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 29149.3, "quote_volume": 2929.86691, "trades": 23, "taker_buy_volume": 29149.3, "taker_buy_quote": 2929.86691}, {"ts": 1768789380000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 30675.5, "quote_volume": 3090.71129, "trades": 46, "taker_buy_volume": 13321.8, "taker_buy_quote": 1342.70817}, {"ts": 1768789440000, "open": 0.1009, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 43094.4, "quote_volume": 4356.59015, "trades": 39, "taker_buy_volume": 39744.0, "taker_buy_quote": 4017.48686}, {"ts": 1768789500000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 7005.9, "quote_volume": 710.99636, "trades": 14, "taker_buy_volume": 5471.1, "taker_buy_quote": 555.13716}, {"ts": 1768789560000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 16798.6, "quote_volume": 1706.62788, "trades": 31, "taker_buy_volume": 10047.2, "taker_buy_quote": 1020.78404}, {"ts": 1768789620000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 21985.9, "quote_volume": 2234.71763, "trades": 39, "taker_buy_volume": 8964.6, "taker_buy_quote": 911.304}, {"ts": 1768789680000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 12258.9, "quote_volume": 1246.40684, "trades": 29, "taker_buy_volume": 6343.7, "taker_buy_quote": 645.01766}, {"ts": 1768789740000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 2472.0, "quote_volume": 251.4024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789800000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 24278.5, "quote_volume": 2469.28904, "trades": 19, "taker_buy_volume": 2180.0, "taker_buy_quote": 221.84322}, {"ts": 1768789860000, "open": 0.1017, "high": 0.1018, "low": 0.1009, "close": 0.1009, "volume": 57395.6, "quote_volume": 5818.50378, "trades": 84, "taker_buy_volume": 9911.9, "taker_buy_quote": 1004.93942}, {"ts": 1768789920000, "open": 0.1008, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 32629.1, "quote_volume": 3283.49172, "trades": 54, "taker_buy_volume": 11906.2, "taker_buy_quote": 1199.12602}, {"ts": 1768789980000, "open": 0.1003, "high": 0.1005, "low": 0.0998, "close": 0.0998, "volume": 75009.8, "quote_volume": 7505.26929, "trades": 81, "taker_buy_volume": 12828.2, "taker_buy_quote": 1282.4316}, {"ts": 1768790040000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 44649.5, "quote_volume": 4452.4773, "trades": 43, "taker_buy_volume": 6430.3, "taker_buy_quote": 641.77827}, {"ts": 1768790100000, "open": 0.0996, "high": 0.0997, "low": 0.0991, "close": 0.0994, "volume": 192410.5, "quote_volume": 19125.0788, "trades": 128, "taker_buy_volume": 146435.6, "taker_buy_quote": 14557.28944}, {"ts": 1768790160000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 35157.2, "quote_volume": 3499.00823, "trades": 39, "taker_buy_volume": 21119.9, "taker_buy_quote": 2102.69139}, {"ts": 1768790220000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 17149.1, "quote_volume": 1706.07229, "trades": 7, "taker_buy_volume": 4099.7, "taker_buy_quote": 408.15812}, {"ts": 1768790280000, "open": 0.0994, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 29385.2, "quote_volume": 2916.15956, "trades": 36, "taker_buy_volume": 5298.6, "taker_buy_quote": 526.78995}, {"ts": 1768790340000, "open": 0.0993, "high": 0.0997, "low": 0.0992, "close": 0.0997, "volume": 118389.8, "quote_volume": 11780.25101, "trades": 73, "taker_buy_volume": 105898.5, "taker_buy_quote": 10539.81483}, {"ts": 1768790400000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 2402.5, "quote_volume": 240.22219, "trades": 6, "taker_buy_volume": 653.0, "taker_buy_quote": 65.3}, {"ts": 1768790460000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 3030.8, "quote_volume": 303.57708, "trades": 6, "taker_buy_volume": 55.0, "taker_buy_quote": 5.5165}, {"ts": 1768790520000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 4788.0, "quote_volume": 480.1236, "trades": 14, "taker_buy_volume": 2348.0, "taker_buy_quote": 235.4526}, {"ts": 1768790580000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 610.0, "quote_volume": 61.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 764.9, "quote_volume": 76.71947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 2756.9, "quote_volume": 276.63907, "trades": 4, "taker_buy_volume": 610.0, "taker_buy_quote": 61.244}, {"ts": 1768790760000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 10604.4, "quote_volume": 1066.02389, "trades": 22, "taker_buy_volume": 8747.0, "taker_buy_quote": 879.47257}, {"ts": 1768790820000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 22826.2, "quote_volume": 2304.8278, "trades": 30, "taker_buy_volume": 17298.0, "taker_buy_quote": 1746.87133}, {"ts": 1768790880000, "open": 0.1009, "high": 0.1016, "low": 0.1009, "close": 0.1016, "volume": 70752.0, "quote_volume": 7170.11941, "trades": 89, "taker_buy_volume": 61013.6, "taker_buy_quote": 6182.58621}, {"ts": 1768790940000, "open": 0.1015, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 55195.6, "quote_volume": 5607.29891, "trades": 58, "taker_buy_volume": 41396.3, "taker_buy_quote": 4206.60388}, {"ts": 1768791000000, "open": 0.1017, "high": 0.1019, "low": 0.1009, "close": 0.1017, "volume": 235669.9, "quote_volume": 23893.22004, "trades": 167, "taker_buy_volume": 71145.7, "taker_buy_quote": 7213.47037}, {"ts": 1768791060000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 14043.9, "quote_volume": 1427.81935, "trades": 25, "taker_buy_volume": 4959.8, "taker_buy_quote": 504.43086}, {"ts": 1768791120000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.1018, "volume": 43522.7, "quote_volume": 4432.55585, "trades": 94, "taker_buy_volume": 32132.0, "taker_buy_quote": 3273.78669}, {"ts": 1768791180000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 21098.3, "quote_volume": 2145.95247, "trades": 32, "taker_buy_volume": 11761.1, "taker_buy_quote": 1196.03427}, {"ts": 1768791240000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 1445.8, "quote_volume": 146.57782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 4886.7, "quote_volume": 494.12207, "trades": 10, "taker_buy_volume": 1987.0, "taker_buy_quote": 201.0234}, {"ts": 1768791360000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 11670.6, "quote_volume": 1178.86101, "trades": 26, "taker_buy_volume": 6579.0, "taker_buy_quote": 664.86642}, {"ts": 1768791420000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3130.5, "quote_volume": 316.48555, "trades": 7, "taker_buy_volume": 2440.5, "taker_buy_quote": 246.73455}, {"ts": 1768791480000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 12113.1, "quote_volume": 1223.69806, "trades": 50, "taker_buy_volume": 6211.9, "taker_buy_quote": 628.01765}, {"ts": 1768791540000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 80.1, "quote_volume": 8.09811, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 8.09811}, {"ts": 1768791600000, "open": 0.1012, "high": 0.1014, "low": 0.1008, "close": 0.1008, "volume": 31190.2, "quote_volume": 3153.60226, "trades": 49, "taker_buy_volume": 11286.7, "taker_buy_quote": 1143.17202}, {"ts": 1768791660000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4931.2, "quote_volume": 497.57151, "trades": 12, "taker_buy_volume": 3325.5, "taker_buy_quote": 335.55638}, {"ts": 1768791720000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 3906.8, "quote_volume": 394.99391, "trades": 10, "taker_buy_volume": 3851.8, "taker_buy_quote": 389.42791}, {"ts": 1768791780000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 4789.9, "quote_volume": 485.9876, "trades": 12, "taker_buy_volume": 4234.9, "taker_buy_quote": 429.7661}, {"ts": 1768791840000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 7373.3, "quote_volume": 750.6467, "trades": 17, "taker_buy_volume": 269.5, "taker_buy_quote": 27.41895}, {"ts": 1768791900000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 24028.8, "quote_volume": 2446.425, "trades": 46, "taker_buy_volume": 16256.4, "taker_buy_quote": 1655.48392}, {"ts": 1768791960000, "open": 0.1018, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 13059.3, "quote_volume": 1325.40239, "trades": 22, "taker_buy_volume": 2803.0, "taker_buy_quote": 285.1377}, {"ts": 1768792020000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 10893.3, "quote_volume": 1103.92276, "trades": 13, "taker_buy_volume": 332.2, "taker_buy_quote": 33.68508}, {"ts": 1768792080000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 5869.3, "quote_volume": 594.2949, "trades": 12, "taker_buy_volume": 4234.7, "taker_buy_quote": 428.77778}, {"ts": 1768792140000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 15940.7, "quote_volume": 1616.18674, "trades": 43, "taker_buy_volume": 12862.9, "taker_buy_quote": 1304.3446}, {"ts": 1768792200000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 6644.6, "quote_volume": 672.1672, "trades": 17, "taker_buy_volume": 136.7, "taker_buy_quote": 13.83404}, {"ts": 1768792260000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 1428.4, "quote_volume": 144.83177, "trades": 7, "taker_buy_volume": 524.1, "taker_buy_quote": 53.14924}, {"ts": 1768792320000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 54.2, "quote_volume": 5.49588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792380000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 1623.8, "quote_volume": 164.3964, "trades": 6, "taker_buy_volume": 1179.2, "taker_buy_quote": 119.39196}, {"ts": 1768792440000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792500000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 610.0, "quote_volume": 61.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792560000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 652.6, "quote_volume": 65.95304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792620000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 537.6, "quote_volume": 54.24384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 41616.6, "quote_volume": 4195.03494, "trades": 43, "taker_buy_volume": 13864.8, "taker_buy_quote": 1398.26693}, {"ts": 1768792740000, "open": 0.1009, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 54010.6, "quote_volume": 5439.77965, "trades": 52, "taker_buy_volume": 8713.6, "taker_buy_quote": 878.78884}, {"ts": 1768792800000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 15387.8, "quote_volume": 1556.10456, "trades": 31, "taker_buy_volume": 14684.2, "taker_buy_quote": 1484.93913}, {"ts": 1768792860000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 10484.0, "quote_volume": 1062.33551, "trades": 21, "taker_buy_volume": 9874.0, "taker_buy_quote": 1000.48151}, {"ts": 1768792920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792980000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 5727.7, "quote_volume": 580.67144, "trades": 6, "taker_buy_volume": 1813.3, "taker_buy_quote": 183.86862}, {"ts": 1768793040000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 25799.8, "quote_volume": 2610.49527, "trades": 67, "taker_buy_volume": 6660.4, "taker_buy_quote": 674.76364}, {"ts": 1768793100000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 16487.5, "quote_volume": 1674.86341, "trades": 43, "taker_buy_volume": 14390.0, "taker_buy_quote": 1461.64291}, {"ts": 1768793160000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 108.2, "quote_volume": 10.9823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793220000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 3993.5, "quote_volume": 403.97978, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793280000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 7862.7, "quote_volume": 794.1992, "trades": 10, "taker_buy_volume": 50.4, "taker_buy_quote": 5.0904}, {"ts": 1768793340000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 6498.3, "quote_volume": 656.07089, "trades": 17, "taker_buy_volume": 5611.1, "taker_buy_quote": 566.57463}, {"ts": 1768793400000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 26569.5, "quote_volume": 2677.83282, "trades": 26, "taker_buy_volume": 19735.8, "taker_buy_quote": 1989.6684}, {"ts": 1768793460000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 55.0, "quote_volume": 5.5605, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 5.5605}, {"ts": 1768793520000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 26263.1, "quote_volume": 2655.42755, "trades": 33, "taker_buy_volume": 10378.9, "taker_buy_quote": 1049.80633}, {"ts": 1768793580000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 9782.7, "quote_volume": 987.50592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793700000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 51663.2, "quote_volume": 5206.58498, "trades": 37, "taker_buy_volume": 5070.7, "taker_buy_quote": 510.85965}, {"ts": 1768793760000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 7163.0, "quote_volume": 722.10403, "trades": 16, "taker_buy_volume": 939.6, "taker_buy_quote": 94.80564}, {"ts": 1768793820000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 24613.7, "quote_volume": 2488.47396, "trades": 25, "taker_buy_volume": 24613.7, "taker_buy_quote": 2488.47396}, {"ts": 1768793880000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 327.6, "quote_volume": 33.18588, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 5.5715}, {"ts": 1768793940000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 5253.7, "quote_volume": 533.18955, "trades": 12, "taker_buy_volume": 5253.7, "taker_buy_quote": 533.18955}, {"ts": 1768794000000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 13065.1, "quote_volume": 1332.4353, "trades": 34, "taker_buy_volume": 6066.6, "taker_buy_quote": 618.93964}, {"ts": 1768794060000, "open": 0.1021, "high": 0.1025, "low": 0.102, "close": 0.1025, "volume": 31254.7, "quote_volume": 3200.08688, "trades": 46, "taker_buy_volume": 16467.1, "taker_buy_quote": 1686.56854}, {"ts": 1768794120000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 16985.5, "quote_volume": 1745.87359, "trades": 36, "taker_buy_volume": 9566.5, "taker_buy_quote": 983.64163}, {"ts": 1768794180000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 24100.5, "quote_volume": 2470.69688, "trades": 21, "taker_buy_volume": 15683.4, "taker_buy_quote": 1607.84145}, {"ts": 1768794240000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 3110.2, "quote_volume": 319.43926, "trades": 7, "taker_buy_volume": 1309.2, "taker_buy_quote": 134.47656}, {"ts": 1768794300000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 10462.4, "quote_volume": 1078.9911, "trades": 39, "taker_buy_volume": 4930.8, "taker_buy_quote": 508.67316}, {"ts": 1768794360000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 25719.7, "quote_volume": 2660.09029, "trades": 56, "taker_buy_volume": 10453.7, "taker_buy_quote": 1080.94323}, {"ts": 1768794420000, "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 48880.8, "quote_volume": 5057.48382, "trades": 76, "taker_buy_volume": 12346.3, "taker_buy_quote": 1277.7033}, {"ts": 1768794480000, "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 45003.1, "quote_volume": 4684.35996, "trades": 60, "taker_buy_volume": 29319.2, "taker_buy_quote": 3052.58905}, {"ts": 1768794540000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 18966.0, "quote_volume": 1970.8072, "trades": 32, "taker_buy_volume": 3341.9, "taker_buy_quote": 347.34294}, {"ts": 1768794600000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 9589.1, "quote_volume": 998.06138, "trades": 19, "taker_buy_volume": 8467.9, "taker_buy_quote": 881.5687}, {"ts": 1768794660000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 12196.2, "quote_volume": 1271.12736, "trades": 15, "taker_buy_volume": 7581.3, "taker_buy_quote": 790.64594}, {"ts": 1768794720000, "open": 0.1039, "high": 0.104, "low": 0.1035, "close": 0.1035, "volume": 12022.7, "quote_volume": 1247.86113, "trades": 20, "taker_buy_volume": 2146.8, "taker_buy_quote": 222.84682}, {"ts": 1768794780000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 18564.5, "quote_volume": 1921.30896, "trades": 34, "taker_buy_volume": 10700.2, "taker_buy_quote": 1107.72736}, {"ts": 1768794840000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 18839.2, "quote_volume": 1956.46695, "trades": 31, "taker_buy_volume": 9747.1, "taker_buy_quote": 1012.03923}, {"ts": 1768794900000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 26210.3, "quote_volume": 2725.44097, "trades": 40, "taker_buy_volume": 4485.2, "taker_buy_quote": 466.48306}, {"ts": 1768794960000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 9963.0, "quote_volume": 1031.59949, "trades": 24, "taker_buy_volume": 4374.1, "taker_buy_quote": 452.91666}, {"ts": 1768795020000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 4099.4, "quote_volume": 425.63662, "trades": 13, "taker_buy_volume": 4046.4, "taker_buy_quote": 420.12992}, {"ts": 1768795080000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 2318.1, "quote_volume": 240.1153, "trades": 7, "taker_buy_volume": 610.0, "taker_buy_quote": 63.135}, {"ts": 1768795140000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 4374.9, "quote_volume": 454.31857, "trades": 15, "taker_buy_volume": 3416.3, "taker_buy_quote": 354.68859}, {"ts": 1768795200000, "open": 0.104, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 13906.5, "quote_volume": 1444.02544, "trades": 25, "taker_buy_volume": 4370.3, "taker_buy_quote": 454.272}, {"ts": 1768795260000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2939.8, "quote_volume": 305.14584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795320000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 1757.3, "quote_volume": 182.57234, "trades": 8, "taker_buy_volume": 1607.6, "taker_buy_quote": 167.04222}, {"ts": 1768795380000, "open": 0.1039, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 36785.6, "quote_volume": 3826.83404, "trades": 54, "taker_buy_volume": 19137.6, "taker_buy_quote": 1991.16817}, {"ts": 1768795440000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 26446.3, "quote_volume": 2760.05388, "trades": 40, "taker_buy_volume": 17788.7, "taker_buy_quote": 1856.59135}, {"ts": 1768795500000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 6880.4, "quote_volume": 719.21724, "trades": 19, "taker_buy_volume": 3246.6, "taker_buy_quote": 339.31762}, {"ts": 1768795560000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 11078.3, "quote_volume": 1156.32847, "trades": 21, "taker_buy_volume": 9359.1, "taker_buy_quote": 976.92153}, {"ts": 1768795620000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5473.8, "quote_volume": 571.40372, "trades": 15, "taker_buy_volume": 3406.4, "taker_buy_quote": 355.62816}, {"ts": 1768795680000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 13448.2, "quote_volume": 1399.89679, "trades": 18, "taker_buy_volume": 1702.5, "taker_buy_quote": 176.6585}, {"ts": 1768795740000, "open": 0.1036, "high": 0.1036, "low": 0.1026, "close": 0.1029, "volume": 66606.2, "quote_volume": 6849.14718, "trades": 87, "taker_buy_volume": 20155.3, "taker_buy_quote": 2071.7538}, {"ts": 1768795800000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 12473.1, "quote_volume": 1283.25794, "trades": 16, "taker_buy_volume": 2936.8, "taker_buy_quote": 302.25067}, {"ts": 1768795860000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 6041.2, "quote_volume": 621.23758, "trades": 17, "taker_buy_volume": 2942.0, "taker_buy_quote": 302.5882}, {"ts": 1768795920000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 9998.6, "quote_volume": 1026.86125, "trades": 16, "taker_buy_volume": 538.0, "taker_buy_quote": 55.215}, {"ts": 1768795980000, "open": 0.1027, "high": 0.1028, "low": 0.102, "close": 0.1023, "volume": 127624.3, "quote_volume": 13064.28257, "trades": 112, "taker_buy_volume": 44941.1, "taker_buy_quote": 4604.8179}, {"ts": 1768796040000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 29396.8, "quote_volume": 3006.31471, "trades": 39, "taker_buy_volume": 15425.6, "taker_buy_quote": 1578.71893}, {"ts": 1768796100000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 6516.9, "quote_volume": 667.94872, "trades": 14, "taker_buy_volume": 3074.6, "taker_buy_quote": 315.1421}, {"ts": 1768796160000, "open": 0.1024, "high": 0.1028, "low": 0.1021, "close": 0.1028, "volume": 20826.1, "quote_volume": 2130.99766, "trades": 49, "taker_buy_volume": 7766.7, "taker_buy_quote": 795.42096}, {"ts": 1768796220000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 205.0, "quote_volume": 21.0535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 23340.8, "quote_volume": 2393.86014, "trades": 28, "taker_buy_volume": 16344.7, "taker_buy_quote": 1676.655}, {"ts": 1768796340000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 27981.8, "quote_volume": 2864.01016, "trades": 19, "taker_buy_volume": 6852.6, "taker_buy_quote": 700.77979}, {"ts": 1768796400000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 10171.7, "quote_volume": 1039.06346, "trades": 26, "taker_buy_volume": 6242.6, "taker_buy_quote": 637.69131}, {"ts": 1768796460000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 193.8, "quote_volume": 19.81714, "trades": 3, "taker_buy_volume": 69.8, "taker_buy_quote": 7.14054}, {"ts": 1768796520000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 15838.4, "quote_volume": 1620.30538, "trades": 28, "taker_buy_volume": 2080.7, "taker_buy_quote": 213.20077}, {"ts": 1768796580000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 824.8, "quote_volume": 84.45952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796640000, "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1022, "volume": 89288.7, "quote_volume": 9121.64809, "trades": 104, "taker_buy_volume": 21778.6, "taker_buy_quote": 2225.12574}, {"ts": 1768796700000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 19644.5, "quote_volume": 2008.09648, "trades": 26, "taker_buy_volume": 12766.1, "taker_buy_quote": 1305.18863}, {"ts": 1768796760000, "open": 0.102, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 16244.7, "quote_volume": 1654.7794, "trades": 35, "taker_buy_volume": 6064.9, "taker_buy_quote": 617.8332}, {"ts": 1768796820000, "open": 0.1017, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 11687.5, "quote_volume": 1188.85211, "trades": 20, "taker_buy_volume": 4038.8, "taker_buy_quote": 411.26677}, {"ts": 1768796880000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 15139.5, "quote_volume": 1543.06228, "trades": 37, "taker_buy_volume": 12004.6, "taker_buy_quote": 1224.05995}, {"ts": 1768796940000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 10609.6, "quote_volume": 1083.52127, "trades": 23, "taker_buy_volume": 5979.0, "taker_buy_quote": 610.81364}, {"ts": 1768797000000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 2173.9, "quote_volume": 221.8413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797060000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 28623.1, "quote_volume": 2931.01646, "trades": 37, "taker_buy_volume": 20651.4, "taker_buy_quote": 2114.95539}, {"ts": 1768797120000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 2440.0, "quote_volume": 249.978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 19408.3, "quote_volume": 1980.75493, "trades": 24, "taker_buy_volume": 1431.0, "taker_buy_quote": 145.9719}, {"ts": 1768797240000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 28700.7, "quote_volume": 2931.97127, "trades": 62, "taker_buy_volume": 22922.7, "taker_buy_quote": 2341.60298}, {"ts": 1768797300000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 17184.8, "quote_volume": 1755.73808, "trades": 29, "taker_buy_volume": 7889.8, "taker_buy_quote": 806.60738}, {"ts": 1768797360000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 2238.7, "quote_volume": 228.5994, "trades": 9, "taker_buy_volume": 2093.7, "taker_buy_quote": 213.7949}, {"ts": 1768797420000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 32570.8, "quote_volume": 3328.72164, "trades": 65, "taker_buy_volume": 22069.5, "taker_buy_quote": 2255.62132}, {"ts": 1768797480000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 30995.0, "quote_volume": 3175.88525, "trades": 33, "taker_buy_volume": 24065.5, "taker_buy_quote": 2465.37092}, {"ts": 1768797540000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2843.3, "quote_volume": 292.28044, "trades": 9, "taker_buy_volume": 1938.6, "taker_buy_quote": 199.28268}, {"ts": 1768797600000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 11726.4, "quote_volume": 1206.53078, "trades": 11, "taker_buy_volume": 1692.0, "taker_buy_quote": 174.0458}, {"ts": 1768797660000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 30948.5, "quote_volume": 3183.12589, "trades": 24, "taker_buy_volume": 10426.0, "taker_buy_quote": 1072.719}, {"ts": 1768797720000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1643.9, "quote_volume": 168.66414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 7266.9, "quote_volume": 744.83895, "trades": 20, "taker_buy_volume": 2442.0, "taker_buy_quote": 250.305}, {"ts": 1768797840000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 15441.4, "quote_volume": 1581.67864, "trades": 13, "taker_buy_volume": 610.0, "taker_buy_quote": 62.403}, {"ts": 1768797900000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 9844.0, "quote_volume": 1007.14344, "trades": 4, "taker_buy_volume": 9844.0, "taker_buy_quote": 1007.14344}, {"ts": 1768797960000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 9430.8, "quote_volume": 965.20337, "trades": 11, "taker_buy_volume": 103.0, "taker_buy_quote": 10.5472}, {"ts": 1768798020000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 29831.7, "quote_volume": 3045.84441, "trades": 34, "taker_buy_volume": 5104.2, "taker_buy_quote": 520.86322}, {"ts": 1768798080000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 46116.4, "quote_volume": 4705.86812, "trades": 37, "taker_buy_volume": 39984.7, "taker_buy_quote": 4080.00224}, {"ts": 1768798140000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 4542.7, "quote_volume": 463.92735, "trades": 16, "taker_buy_volume": 3832.4, "taker_buy_quote": 391.35475}, {"ts": 1768798200000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 23891.4, "quote_volume": 2444.7051, "trades": 35, "taker_buy_volume": 8251.6, "taker_buy_quote": 844.33653}, {"ts": 1768798260000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.102, "volume": 46947.2, "quote_volume": 4785.00746, "trades": 60, "taker_buy_volume": 7094.1, "taker_buy_quote": 723.6454}, {"ts": 1768798320000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 35793.4, "quote_volume": 3649.86874, "trades": 76, "taker_buy_volume": 21819.3, "taker_buy_quote": 2225.53446}, {"ts": 1768798380000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 7356.2, "quote_volume": 750.20453, "trades": 9, "taker_buy_volume": 6136.2, "taker_buy_quote": 625.82553}, {"ts": 1768798440000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 5839.2, "quote_volume": 595.00898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798500000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 50686.5, "quote_volume": 5166.26646, "trades": 25, "taker_buy_volume": 46657.8, "taker_buy_quote": 4755.07173}, {"ts": 1768798560000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 36304.8, "quote_volume": 3724.87225, "trades": 50, "taker_buy_volume": 36014.4, "taker_buy_quote": 3695.09545}, {"ts": 1768798620000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 22607.1, "quote_volume": 2321.48673, "trades": 26, "taker_buy_volume": 2716.0, "taker_buy_quote": 278.9819}, {"ts": 1768798680000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 15120.0, "quote_volume": 1550.96232, "trades": 18, "taker_buy_volume": 2011.1, "taker_buy_quote": 206.28957}, {"ts": 1768798740000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 25480.8, "quote_volume": 2615.5992, "trades": 36, "taker_buy_volume": 22692.1, "taker_buy_quote": 2329.53958}, {"ts": 1768798800000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 15161.3, "quote_volume": 1556.46559, "trades": 15, "taker_buy_volume": 4967.2, "taker_buy_quote": 510.29095}, {"ts": 1768798860000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 12767.6, "quote_volume": 1312.50928, "trades": 14, "taker_buy_volume": 5484.5, "taker_buy_quote": 563.8066}, {"ts": 1768798920000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 21104.3, "quote_volume": 2173.33489, "trades": 5, "taker_buy_volume": 20494.3, "taker_buy_quote": 2110.50489}, {"ts": 1768798980000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 3252.9, "quote_volume": 334.72341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799040000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 15037.7, "quote_volume": 1548.33592, "trades": 11, "taker_buy_volume": 15037.7, "taker_buy_quote": 1548.33592}, {"ts": 1768799100000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 7652.3, "quote_volume": 788.27199, "trades": 9, "taker_buy_volume": 1578.0, "taker_buy_quote": 162.55809}, {"ts": 1768799160000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 4377.9, "quote_volume": 451.45579, "trades": 15, "taker_buy_volume": 4070.4, "taker_buy_quote": 419.75254}, {"ts": 1768799220000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 24276.8, "quote_volume": 2504.03723, "trades": 41, "taker_buy_volume": 15946.8, "taker_buy_quote": 1644.95458}, {"ts": 1768799280000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 17357.9, "quote_volume": 1794.92191, "trades": 21, "taker_buy_volume": 5868.6, "taker_buy_quote": 606.86729}, {"ts": 1768799340000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 7506.1, "quote_volume": 773.99941, "trades": 10, "taker_buy_volume": 147.0, "taker_buy_quote": 15.1704}, {"ts": 1768799400000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 33333.6, "quote_volume": 3435.56596, "trades": 26, "taker_buy_volume": 32103.4, "taker_buy_quote": 3308.61136}, {"ts": 1768799460000, "open": 0.1034, "high": 0.1034, "low": 0.1028, "close": 0.1028, "volume": 17536.1, "quote_volume": 1810.33949, "trades": 26, "taker_buy_volume": 54.0, "taker_buy_quote": 5.5836}, {"ts": 1768799520000, "open": 0.1027, "high": 0.1035, "low": 0.1027, "close": 0.1034, "volume": 135809.8, "quote_volume": 14008.98656, "trades": 109, "taker_buy_volume": 90071.7, "taker_buy_quote": 9287.78928}, {"ts": 1768799580000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 3108.5, "quote_volume": 321.4189, "trades": 6, "taker_buy_volume": 1888.5, "taker_buy_quote": 195.2709}, {"ts": 1768799640000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 7518.9, "quote_volume": 776.03082, "trades": 11, "taker_buy_volume": 1309.8, "taker_buy_quote": 135.17136}, {"ts": 1768799700000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1830.0, "quote_volume": 188.856, "trades": 4, "taker_buy_volume": 1220.0, "taker_buy_quote": 125.904}, {"ts": 1768799760000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799820000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 13984.4, "quote_volume": 1447.34711, "trades": 35, "taker_buy_volume": 11671.7, "taker_buy_quote": 1208.04366}, {"ts": 1768799880000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 47404.0, "quote_volume": 4900.28838, "trades": 50, "taker_buy_volume": 8206.8, "taker_buy_quote": 849.415}, {"ts": 1768799940000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 15634.9, "quote_volume": 1612.93998, "trades": 18, "taker_buy_volume": 3748.4, "taker_buy_quote": 386.66958}, {"ts": 1768800000000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 57897.1, "quote_volume": 5965.46863, "trades": 15, "taker_buy_volume": 5044.6, "taker_buy_quote": 520.60272}, {"ts": 1768800060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 749.0, "quote_volume": 77.3717, "trades": 2, "taker_buy_volume": 749.0, "taker_buy_quote": 77.3717}, {"ts": 1768800120000, "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.1039, "volume": 60393.4, "quote_volume": 6261.22908, "trades": 71, "taker_buy_volume": 53578.0, "taker_buy_quote": 5555.01307}, {"ts": 1768800180000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 27532.8, "quote_volume": 2858.40235, "trades": 34, "taker_buy_volume": 17740.5, "taker_buy_quote": 1842.09655}, {"ts": 1768800240000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 38880.7, "quote_volume": 4048.54575, "trades": 34, "taker_buy_volume": 30120.4, "taker_buy_quote": 3136.82964}, {"ts": 1768800300000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 37039.8, "quote_volume": 3865.35458, "trades": 46, "taker_buy_volume": 33815.3, "taker_buy_quote": 3529.03923}, {"ts": 1768800360000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 11946.9, "quote_volume": 1245.91492, "trades": 15, "taker_buy_volume": 1210.0, "taker_buy_quote": 126.082}, {"ts": 1768800420000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 79969.3, "quote_volume": 8322.9076, "trades": 12, "taker_buy_volume": 657.6, "taker_buy_quote": 68.31458}, {"ts": 1768800480000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 49929.7, "quote_volume": 5189.3265, "trades": 34, "taker_buy_volume": 43507.7, "taker_buy_quote": 4521.93033}, {"ts": 1768800540000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1535.3, "quote_volume": 159.16068, "trades": 5, "taker_buy_volume": 372.0, "taker_buy_quote": 38.5764}, {"ts": 1768800600000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 39716.5, "quote_volume": 4120.90562, "trades": 33, "taker_buy_volume": 38442.5, "taker_buy_quote": 3988.54782}, {"ts": 1768800660000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 8045.4, "quote_volume": 830.98442, "trades": 17, "taker_buy_volume": 1221.6, "taker_buy_quote": 126.26508}, {"ts": 1768800720000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 13255.4, "quote_volume": 1366.13736, "trades": 19, "taker_buy_volume": 2352.1, "taker_buy_quote": 242.42111}, {"ts": 1768800780000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 7418.9, "quote_volume": 764.30731, "trades": 13, "taker_buy_volume": 976.0, "taker_buy_quote": 100.3694}, {"ts": 1768800840000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 36527.6, "quote_volume": 3737.83082, "trades": 46, "taker_buy_volume": 5422.2, "taker_buy_quote": 554.5919}, {"ts": 1768800900000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 37981.6, "quote_volume": 3878.60253, "trades": 48, "taker_buy_volume": 15305.9, "taker_buy_quote": 1563.97938}, {"ts": 1768800960000, "open": 0.1022, "high": 0.1031, "low": 0.102, "close": 0.103, "volume": 146333.6, "quote_volume": 14986.96311, "trades": 100, "taker_buy_volume": 103354.7, "taker_buy_quote": 10577.73045}, {"ts": 1768801020000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 41304.5, "quote_volume": 4256.08092, "trades": 64, "taker_buy_volume": 19252.7, "taker_buy_quote": 1984.93655}, {"ts": 1768801080000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 16814.4, "quote_volume": 1734.01584, "trades": 35, "taker_buy_volume": 12303.3, "taker_buy_quote": 1268.59563}, {"ts": 1768801140000, "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1035, "volume": 29651.1, "quote_volume": 3068.0316, "trades": 49, "taker_buy_volume": 21321.4, "taker_buy_quote": 2205.42355}, {"ts": 1768801200000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 12397.8, "quote_volume": 1282.2786, "trades": 22, "taker_buy_volume": 1928.2, "taker_buy_quote": 199.5687}, {"ts": 1768801260000, "open": 0.1032, "high": 0.1039, "low": 0.1032, "close": 0.1039, "volume": 20467.1, "quote_volume": 2118.09341, "trades": 78, "taker_buy_volume": 18324.4, "taker_buy_quote": 1896.54903}, {"ts": 1768801320000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 25325.1, "quote_volume": 2631.59619, "trades": 69, "taker_buy_volume": 12062.0, "taker_buy_quote": 1254.20466}, {"ts": 1768801380000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 107338.3, "quote_volume": 11153.18687, "trades": 104, "taker_buy_volume": 53149.0, "taker_buy_quote": 5521.35428}, {"ts": 1768801440000, "open": 0.1038, "high": 0.1038, "low": 0.1024, "close": 0.1027, "volume": 154715.7, "quote_volume": 15931.20511, "trades": 206, "taker_buy_volume": 31892.5, "taker_buy_quote": 3282.86133}, {"ts": 1768801500000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 7696.5, "quote_volume": 789.00243, "trades": 17, "taker_buy_volume": 1220.0, "taker_buy_quote": 125.05}, {"ts": 1768801560000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 8905.2, "quote_volume": 912.93332, "trades": 17, "taker_buy_volume": 3074.4, "taker_buy_quote": 315.126}, {"ts": 1768801620000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 4587.1, "quote_volume": 469.86503, "trades": 14, "taker_buy_volume": 797.1, "taker_buy_quote": 81.69295}, {"ts": 1768801680000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 43534.3, "quote_volume": 4447.83106, "trades": 53, "taker_buy_volume": 16393.2, "taker_buy_quote": 1675.7383}, {"ts": 1768801740000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 35492.5, "quote_volume": 3623.71322, "trades": 53, "taker_buy_volume": 27183.5, "taker_buy_quote": 2776.35795}, {"ts": 1768801800000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 95199.6, "quote_volume": 9685.6602, "trades": 37, "taker_buy_volume": 71872.8, "taker_buy_quote": 7310.93371}, {"ts": 1768801860000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 5758.2, "quote_volume": 585.21316, "trades": 16, "taker_buy_volume": 3055.8, "taker_buy_quote": 310.56758}, {"ts": 1768801920000, "open": 0.1018, "high": 0.1019, "low": 0.1009, "close": 0.1013, "volume": 89260.0, "quote_volume": 9028.376, "trades": 85, "taker_buy_volume": 18812.2, "taker_buy_quote": 1905.68674}, {"ts": 1768801980000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 13046.2, "quote_volume": 1318.6693, "trades": 31, "taker_buy_volume": 7686.8, "taker_buy_quote": 776.95235}, {"ts": 1768802040000, "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1017, "volume": 3424.5, "quote_volume": 347.2209, "trades": 16, "taker_buy_volume": 3424.5, "taker_buy_quote": 347.2209}, {"ts": 1768802100000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 23030.4, "quote_volume": 2348.35523, "trades": 33, "taker_buy_volume": 13890.0, "taker_buy_quote": 1416.95537}, {"ts": 1768802160000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 10507.8, "quote_volume": 1075.21228, "trades": 25, "taker_buy_volume": 2288.9, "taker_buy_quote": 234.39746}, {"ts": 1768802220000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 5513.4, "quote_volume": 565.28404, "trades": 18, "taker_buy_volume": 4058.5, "taker_buy_quote": 416.0113}, {"ts": 1768802280000, "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 4051.5, "quote_volume": 416.69653, "trades": 17, "taker_buy_volume": 2600.0, "taker_buy_quote": 267.49263}, {"ts": 1768802340000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1033, "volume": 21545.5, "quote_volume": 2225.46053, "trades": 55, "taker_buy_volume": 14928.4, "taker_buy_quote": 1541.48533}, {"ts": 1768802400000, "open": 0.1034, "high": 0.1045, "low": 0.1031, "close": 0.1044, "volume": 74451.9, "quote_volume": 7743.84739, "trades": 121, "taker_buy_volume": 50134.6, "taker_buy_quote": 5212.789}, {"ts": 1768802460000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 19327.0, "quote_volume": 2017.0035, "trades": 33, "taker_buy_volume": 5255.0, "taker_buy_quote": 548.47602}, {"ts": 1768802520000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1051, "volume": 25982.3, "quote_volume": 2727.73402, "trades": 42, "taker_buy_volume": 13925.0, "taker_buy_quote": 1462.8443}, {"ts": 1768802580000, "open": 0.1052, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 159575.7, "quote_volume": 16773.1814, "trades": 177, "taker_buy_volume": 55624.1, "taker_buy_quote": 5846.0205}, {"ts": 1768802640000, "open": 0.1046, "high": 0.1049, "low": 0.1043, "close": 0.1047, "volume": 9731.8, "quote_volume": 1017.31263, "trades": 23, "taker_buy_volume": 5628.9, "taker_buy_quote": 588.31159}, {"ts": 1768802700000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 19456.1, "quote_volume": 2030.95281, "trades": 31, "taker_buy_volume": 4002.8, "taker_buy_quote": 418.25832}, {"ts": 1768802760000, "open": 0.1043, "high": 0.1047, "low": 0.1041, "close": 0.1043, "volume": 56963.2, "quote_volume": 5942.41168, "trades": 87, "taker_buy_volume": 33580.5, "taker_buy_quote": 3504.89026}, {"ts": 1768802820000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4094.4, "quote_volume": 426.04094, "trades": 10, "taker_buy_volume": 2097.0, "taker_buy_quote": 218.1876}, {"ts": 1768802880000, "open": 0.1041, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 39346.9, "quote_volume": 4079.44663, "trades": 66, "taker_buy_volume": 21403.2, "taker_buy_quote": 2220.72283}, {"ts": 1768802940000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 9522.0, "quote_volume": 987.8384, "trades": 20, "taker_buy_volume": 7461.0, "taker_buy_quote": 774.3798}, {"ts": 1768803000000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 4941.7, "quote_volume": 511.58979, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803060000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1039, "volume": 5076.6, "quote_volume": 526.75644, "trades": 15, "taker_buy_volume": 2864.6, "taker_buy_quote": 297.33632}, {"ts": 1768803120000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 15881.4, "quote_volume": 1655.31856, "trades": 34, "taker_buy_volume": 12630.0, "taker_buy_quote": 1316.46216}, {"ts": 1768803180000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 8950.1, "quote_volume": 930.61076, "trades": 22, "taker_buy_volume": 6131.9, "taker_buy_quote": 637.6566}, {"ts": 1768803240000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 17350.1, "quote_volume": 1806.2237, "trades": 36, "taker_buy_volume": 11290.0, "taker_buy_quote": 1175.5642}, {"ts": 1768803300000, "open": 0.1039, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 9474.7, "quote_volume": 985.14818, "trades": 19, "taker_buy_volume": 6400.4, "taker_buy_quote": 665.66915}, {"ts": 1768803360000, "open": 0.1042, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 29273.6, "quote_volume": 3055.67588, "trades": 49, "taker_buy_volume": 24754.4, "taker_buy_quote": 2584.70048}, {"ts": 1768803420000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 10717.1, "quote_volume": 1119.25348, "trades": 19, "taker_buy_volume": 6630.4, "taker_buy_quote": 692.46043}, {"ts": 1768803480000, "open": 0.1042, "high": 0.1042, "low": 0.1024, "close": 0.103, "volume": 234460.0, "quote_volume": 24133.60922, "trades": 217, "taker_buy_volume": 72986.0, "taker_buy_quote": 7515.68729}, {"ts": 1768803540000, "open": 0.1031, "high": 0.1036, "low": 0.1029, "close": 0.1034, "volume": 110400.5, "quote_volume": 11406.45222, "trades": 95, "taker_buy_volume": 87475.7, "taker_buy_quote": 9036.25112}, {"ts": 1768803600000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8656.4, "quote_volume": 895.61842, "trades": 17, "taker_buy_volume": 3331.4, "taker_buy_quote": 344.7389}, {"ts": 1768803660000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 10708.6, "quote_volume": 1107.9627, "trades": 17, "taker_buy_volume": 1662.0, "taker_buy_quote": 172.017}, {"ts": 1768803720000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 28466.9, "quote_volume": 2941.56673, "trades": 33, "taker_buy_volume": 3457.0, "taker_buy_quote": 357.8846}, {"ts": 1768803780000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 28779.9, "quote_volume": 2967.30589, "trades": 81, "taker_buy_volume": 14986.7, "taker_buy_quote": 1545.01041}, {"ts": 1768803840000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 7941.0, "quote_volume": 819.89679, "trades": 21, "taker_buy_volume": 4812.8, "taker_buy_quote": 496.95584}, {"ts": 1768803900000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 8926.0, "quote_volume": 921.92015, "trades": 17, "taker_buy_volume": 6726.3, "taker_buy_quote": 694.87037}, {"ts": 1768803960000, "open": 0.1029, "high": 0.1035, "low": 0.1029, "close": 0.1033, "volume": 21576.6, "quote_volume": 2224.96174, "trades": 41, "taker_buy_volume": 3608.0, "taker_buy_quote": 372.03248}, {"ts": 1768804020000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 7929.0, "quote_volume": 820.53298, "trades": 32, "taker_buy_volume": 5207.0, "taker_buy_quote": 538.91184}, {"ts": 1768804080000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 10884.1, "quote_volume": 1126.86206, "trades": 16, "taker_buy_volume": 2433.0, "taker_buy_quote": 251.8209}, {"ts": 1768804140000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 11278.0, "quote_volume": 1164.29793, "trades": 28, "taker_buy_volume": 5412.3, "taker_buy_quote": 558.74626}, {"ts": 1768804200000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 26051.1, "quote_volume": 2693.96468, "trades": 48, "taker_buy_volume": 14363.4, "taker_buy_quote": 1485.36218}, {"ts": 1768804260000, "open": 0.1036, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 17121.6, "quote_volume": 1773.67565, "trades": 41, "taker_buy_volume": 6476.5, "taker_buy_quote": 671.54982}, {"ts": 1768804320000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 6684.6, "quote_volume": 691.96853, "trades": 18, "taker_buy_volume": 4153.9, "taker_buy_quote": 430.18235}, {"ts": 1768804380000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 21799.1, "quote_volume": 2261.52064, "trades": 54, "taker_buy_volume": 11297.0, "taker_buy_quote": 1172.21834}, {"ts": 1768804440000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 14416.2, "quote_volume": 1497.00465, "trades": 39, "taker_buy_volume": 8454.7, "taker_buy_quote": 878.04198}, {"ts": 1768804500000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 14525.3, "quote_volume": 1514.86763, "trades": 38, "taker_buy_volume": 10065.8, "taker_buy_quote": 1049.78213}, {"ts": 1768804560000, "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1046, "volume": 22459.6, "quote_volume": 2346.30719, "trades": 45, "taker_buy_volume": 11604.9, "taker_buy_quote": 1211.81857}, {"ts": 1768804620000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 12174.1, "quote_volume": 1275.61402, "trades": 29, "taker_buy_volume": 6701.9, "taker_buy_quote": 702.37736}, {"ts": 1768804680000, "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 119440.5, "quote_volume": 12539.30621, "trades": 43, "taker_buy_volume": 13524.5, "taker_buy_quote": 1419.05444}, {"ts": 1768804740000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 2074.1, "quote_volume": 216.48516, "trades": 12, "taker_buy_volume": 1305.1, "taker_buy_quote": 136.20156}, {"ts": 1768804800000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 14012.7, "quote_volume": 1456.26965, "trades": 28, "taker_buy_volume": 2476.5, "taker_buy_quote": 257.46405}, {"ts": 1768804860000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 11572.9, "quote_volume": 1201.90581, "trades": 22, "taker_buy_volume": 3759.0, "taker_buy_quote": 390.4874}, {"ts": 1768804920000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 21051.6, "quote_volume": 2188.26976, "trades": 78, "taker_buy_volume": 14846.8, "taker_buy_quote": 1543.61948}, {"ts": 1768804980000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 24989.0, "quote_volume": 2602.11204, "trades": 86, "taker_buy_volume": 21438.0, "taker_buy_quote": 2232.77504}, {"ts": 1768805040000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 14338.7, "quote_volume": 1498.34124, "trades": 26, "taker_buy_volume": 13838.9, "taker_buy_quote": 1446.26208}, {"ts": 1768805100000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1051, "volume": 10733.3, "quote_volume": 1127.31888, "trades": 28, "taker_buy_volume": 7982.3, "taker_buy_quote": 838.38508}, {"ts": 1768805160000, "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 12672.6, "quote_volume": 1330.02715, "trades": 27, "taker_buy_volume": 3994.5, "taker_buy_quote": 419.44968}, {"ts": 1768805220000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 16657.2, "quote_volume": 1749.5276, "trades": 22, "taker_buy_volume": 13555.8, "taker_buy_quote": 1423.80327}, {"ts": 1768805280000, "open": 0.1052, "high": 0.1056, "low": 0.1049, "close": 0.1049, "volume": 78254.2, "quote_volume": 8223.36604, "trades": 85, "taker_buy_volume": 12843.9, "taker_buy_quote": 1350.42401}, {"ts": 1768805340000, "open": 0.105, "high": 0.1056, "low": 0.105, "close": 0.1055, "volume": 30260.6, "quote_volume": 3187.20111, "trades": 54, "taker_buy_volume": 17897.8, "taker_buy_quote": 1884.57123}, {"ts": 1768805400000, "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 75967.3, "quote_volume": 8020.67314, "trades": 148, "taker_buy_volume": 49050.4, "taker_buy_quote": 5180.29432}, {"ts": 1768805460000, "open": 0.1056, "high": 0.1058, "low": 0.1051, "close": 0.1051, "volume": 112404.3, "quote_volume": 11869.83203, "trades": 138, "taker_buy_volume": 81546.4, "taker_buy_quote": 8616.02058}, {"ts": 1768805520000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 18291.7, "quote_volume": 1916.92406, "trades": 34, "taker_buy_volume": 4238.2, "taker_buy_quote": 444.55864}, {"ts": 1768805580000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 11862.5, "quote_volume": 1238.42647, "trades": 25, "taker_buy_volume": 4855.4, "taker_buy_quote": 507.05336}, {"ts": 1768805640000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 168907.4, "quote_volume": 17580.89078, "trades": 84, "taker_buy_volume": 127271.9, "taker_buy_quote": 13245.22006}, {"ts": 1768805700000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 1414.6, "quote_volume": 147.48227, "trades": 6, "taker_buy_volume": 48.7, "taker_buy_quote": 5.07941}, {"ts": 1768805760000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 8805.8, "quote_volume": 915.08479, "trades": 10, "taker_buy_volume": 4146.9, "taker_buy_quote": 430.80313}, {"ts": 1768805820000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 13455.8, "quote_volume": 1396.08946, "trades": 15, "taker_buy_volume": 7522.6, "taker_buy_quote": 780.25384}, {"ts": 1768805880000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4965.8, "quote_volume": 515.45004, "trades": 8, "taker_buy_volume": 1338.6, "taker_buy_quote": 138.94668}, {"ts": 1768805940000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 9899.0, "quote_volume": 1025.55465, "trades": 6, "taker_buy_volume": 2535.9, "taker_buy_quote": 262.71924}, {"ts": 1768806000000, "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1041, "volume": 28547.2, "quote_volume": 2965.52081, "trades": 33, "taker_buy_volume": 17958.4, "taker_buy_quote": 1866.15937}, {"ts": 1768806060000, "open": 0.1043, "high": 0.1051, "low": 0.1043, "close": 0.1047, "volume": 68842.3, "quote_volume": 7215.10052, "trades": 78, "taker_buy_volume": 47031.9, "taker_buy_quote": 4928.08003}, {"ts": 1768806120000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 15078.8, "quote_volume": 1578.09403, "trades": 29, "taker_buy_volume": 11124.0, "taker_buy_quote": 1164.4019}, {"ts": 1768806180000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 25591.0, "quote_volume": 2675.25196, "trades": 19, "taker_buy_volume": 15950.3, "taker_buy_quote": 1667.57115}, {"ts": 1768806240000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 25665.7, "quote_volume": 2680.78697, "trades": 31, "taker_buy_volume": 23225.7, "taker_buy_quote": 2426.05097}, {"ts": 1768806300000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 5219.9, "quote_volume": 544.83717, "trades": 9, "taker_buy_volume": 1915.0, "taker_buy_quote": 200.0565}, {"ts": 1768806360000, "open": 0.1039, "high": 0.1039, "low": 0.1032, "close": 0.1034, "volume": 60421.2, "quote_volume": 6247.55807, "trades": 71, "taker_buy_volume": 19926.3, "taker_buy_quote": 2060.45131}, {"ts": 1768806420000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1029, "volume": 79971.6, "quote_volume": 8230.71246, "trades": 94, "taker_buy_volume": 22682.3, "taker_buy_quote": 2336.51174}, {"ts": 1768806480000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 41972.3, "quote_volume": 4314.67231, "trades": 64, "taker_buy_volume": 24209.1, "taker_buy_quote": 2489.02581}, {"ts": 1768806540000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 76934.2, "quote_volume": 7907.06361, "trades": 124, "taker_buy_volume": 45447.7, "taker_buy_quote": 4672.80707}, {"ts": 1768806600000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 22732.9, "quote_volume": 2334.61703, "trades": 59, "taker_buy_volume": 15309.0, "taker_buy_quote": 1572.33125}, {"ts": 1768806660000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 14602.2, "quote_volume": 1500.78533, "trades": 34, "taker_buy_volume": 6978.2, "taker_buy_quote": 717.33536}, {"ts": 1768806720000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1034, "volume": 14077.7, "quote_volume": 1452.59129, "trades": 37, "taker_buy_volume": 8879.9, "taker_buy_quote": 916.26855}, {"ts": 1768806780000, "open": 0.1032, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 12487.9, "quote_volume": 1289.79939, "trades": 30, "taker_buy_volume": 7135.0, "taker_buy_quote": 737.63126}, {"ts": 1768806840000, "open": 0.1029, "high": 0.1034, "low": 0.1026, "close": 0.1034, "volume": 20016.2, "quote_volume": 2063.11976, "trades": 44, "taker_buy_volume": 10639.0, "taker_buy_quote": 1095.706}, {"ts": 1768806900000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 3542.2, "quote_volume": 366.61429, "trades": 9, "taker_buy_volume": 1162.0, "taker_buy_quote": 120.3388}, {"ts": 1768806960000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1033, "volume": 22316.9, "quote_volume": 2307.50796, "trades": 35, "taker_buy_volume": 6777.2, "taker_buy_quote": 700.41084}, {"ts": 1768807020000, "open": 0.1034, "high": 0.1035, "low": 0.1015, "close": 0.1028, "volume": 432442.9, "quote_volume": 44242.41331, "trades": 455, "taker_buy_volume": 113006.8, "taker_buy_quote": 11550.6842}, {"ts": 1768807080000, "open": 0.1028, "high": 0.1036, "low": 0.1028, "close": 0.1036, "volume": 36973.3, "quote_volume": 3809.8425, "trades": 67, "taker_buy_volume": 11728.6, "taker_buy_quote": 1211.15104}, {"ts": 1768807140000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 19813.3, "quote_volume": 2058.41223, "trades": 37, "taker_buy_volume": 6755.1, "taker_buy_quote": 702.00897}, {"ts": 1768807200000, "open": 0.1041, "high": 0.1041, "low": 0.1034, "close": 0.1034, "volume": 26204.3, "quote_volume": 2723.05111, "trades": 24, "taker_buy_volume": 1354.5, "taker_buy_quote": 140.5433}, {"ts": 1768807260000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 21905.7, "quote_volume": 2258.80346, "trades": 28, "taker_buy_volume": 8121.3, "taker_buy_quote": 836.4091}, {"ts": 1768807320000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1026, "volume": 37149.0, "quote_volume": 3821.61973, "trades": 61, "taker_buy_volume": 15026.0, "taker_buy_quote": 1544.42167}, {"ts": 1768807380000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 24823.8, "quote_volume": 2545.58847, "trades": 35, "taker_buy_volume": 13219.5, "taker_buy_quote": 1355.50564}, {"ts": 1768807440000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 17457.1, "quote_volume": 1787.45325, "trades": 25, "taker_buy_volume": 3695.5, "taker_buy_quote": 379.0641}, {"ts": 1768807500000, "open": 0.1022, "high": 0.1024, "low": 0.1015, "close": 0.1023, "volume": 100892.0, "quote_volume": 10299.77347, "trades": 174, "taker_buy_volume": 54166.1, "taker_buy_quote": 5532.2093}, {"ts": 1768807560000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 17334.1, "quote_volume": 1767.78675, "trades": 29, "taker_buy_volume": 4580.9, "taker_buy_quote": 466.60406}, {"ts": 1768807620000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 7064.0, "quote_volume": 719.1762, "trades": 23, "taker_buy_volume": 3907.1, "taker_buy_quote": 397.74278}, {"ts": 1768807680000, "open": 0.1018, "high": 0.1019, "low": 0.1014, "close": 0.1016, "volume": 24489.1, "quote_volume": 2490.37593, "trades": 51, "taker_buy_volume": 8852.6, "taker_buy_quote": 900.93206}, {"ts": 1768807740000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 16695.3, "quote_volume": 1696.79261, "trades": 40, "taker_buy_volume": 6589.1, "taker_buy_quote": 669.37677}, {"ts": 1768807800000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 23242.9, "quote_volume": 2361.33525, "trades": 29, "taker_buy_volume": 22237.9, "taker_buy_quote": 2259.35175}, {"ts": 1768807860000, "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1022, "volume": 8596.8, "quote_volume": 879.17242, "trades": 17, "taker_buy_volume": 1703.5, "taker_buy_quote": 174.0184}, {"ts": 1768807920000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.1016, "volume": 9754.2, "quote_volume": 991.72888, "trades": 23, "taker_buy_volume": 3962.7, "taker_buy_quote": 402.73232}, {"ts": 1768807980000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 12479.6, "quote_volume": 1265.45173, "trades": 13, "taker_buy_volume": 10362.3, "taker_buy_quote": 1050.75201}, {"ts": 1768808040000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 2202.9, "quote_volume": 223.38885, "trades": 6, "taker_buy_volume": 1270.4, "taker_buy_quote": 128.83335}, {"ts": 1768808100000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 11759.9, "quote_volume": 1191.51674, "trades": 18, "taker_buy_volume": 4451.2, "taker_buy_quote": 450.78736}, {"ts": 1768808160000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 36602.9, "quote_volume": 3701.32466, "trades": 44, "taker_buy_volume": 15194.7, "taker_buy_quote": 1538.27755}, {"ts": 1768808220000, "open": 0.101, "high": 0.1011, "low": 0.1003, "close": 0.1009, "volume": 152417.2, "quote_volume": 15337.46021, "trades": 102, "taker_buy_volume": 26006.6, "taker_buy_quote": 2623.13977}, {"ts": 1768808280000, "open": 0.1009, "high": 0.101, "low": 0.0999, "close": 0.1002, "volume": 437906.2, "quote_volume": 43911.66876, "trades": 451, "taker_buy_volume": 135598.3, "taker_buy_quote": 13607.4852}, {"ts": 1768808340000, "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 88505.7, "quote_volume": 8878.34988, "trades": 129, "taker_buy_volume": 55162.8, "taker_buy_quote": 5535.27203}, {"ts": 1768808400000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4091.9, "quote_volume": 409.82203, "trades": 9, "taker_buy_volume": 1468.4, "taker_buy_quote": 147.13368}, {"ts": 1768808460000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 22558.2, "quote_volume": 2256.68753, "trades": 30, "taker_buy_volume": 11194.4, "taker_buy_quote": 1118.86416}, {"ts": 1768808520000, "open": 0.1002, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 45748.7, "quote_volume": 4594.8824, "trades": 43, "taker_buy_volume": 7765.6, "taker_buy_quote": 779.92875}, {"ts": 1768808580000, "open": 0.1004, "high": 0.1009, "low": 0.1003, "close": 0.1006, "volume": 63163.0, "quote_volume": 6358.22308, "trades": 46, "taker_buy_volume": 19311.7, "taker_buy_quote": 1943.11882}, {"ts": 1768808640000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 11858.7, "quote_volume": 1191.14235, "trades": 24, "taker_buy_volume": 5511.2, "taker_buy_quote": 553.7604}, {"ts": 1768808700000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 7211.9, "quote_volume": 725.36249, "trades": 21, "taker_buy_volume": 5858.1, "taker_buy_quote": 589.21965}, {"ts": 1768808760000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 14594.1, "quote_volume": 1468.51388, "trades": 44, "taker_buy_volume": 8334.7, "taker_buy_quote": 838.66917}, {"ts": 1768808820000, "open": 0.1007, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 20984.4, "quote_volume": 2114.70818, "trades": 25, "taker_buy_volume": 1920.8, "taker_buy_quote": 193.65127}, {"ts": 1768808880000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 24881.0, "quote_volume": 2490.71778, "trades": 32, "taker_buy_volume": 3545.2, "taker_buy_quote": 354.8638}, {"ts": 1768808940000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 21857.1, "quote_volume": 2190.59254, "trades": 31, "taker_buy_volume": 8416.2, "taker_buy_quote": 843.5786}, {"ts": 1768809000000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 18781.1, "quote_volume": 1896.20453, "trades": 13, "taker_buy_volume": 2558.3, "taker_buy_quote": 257.95673}, {"ts": 1768809060000, "open": 0.1008, "high": 0.1014, "low": 0.1008, "close": 0.1013, "volume": 33881.4, "quote_volume": 3431.51316, "trades": 39, "taker_buy_volume": 28379.9, "taker_buy_quote": 2874.43985}, {"ts": 1768809120000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 13509.3, "quote_volume": 1366.81012, "trades": 28, "taker_buy_volume": 2073.0, "taker_buy_quote": 209.73162}, {"ts": 1768809180000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 7191.9, "quote_volume": 727.93986, "trades": 22, "taker_buy_volume": 3637.8, "taker_buy_quote": 368.32614}, {"ts": 1768809240000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 9487.4, "quote_volume": 960.99824, "trades": 14, "taker_buy_volume": 2917.6, "taker_buy_quote": 295.49188}, {"ts": 1768809300000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 25936.7, "quote_volume": 2620.85014, "trades": 44, "taker_buy_volume": 12716.5, "taker_buy_quote": 1284.88173}, {"ts": 1768809360000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 13993.6, "quote_volume": 1412.80414, "trades": 23, "taker_buy_volume": 12676.6, "taker_buy_quote": 1279.85784}, {"ts": 1768809420000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 23931.2, "quote_volume": 2404.77546, "trades": 29, "taker_buy_volume": 7167.6, "taker_buy_quote": 720.0499}, {"ts": 1768809480000, "open": 0.1006, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 6961.0, "quote_volume": 701.19807, "trades": 16, "taker_buy_volume": 3563.2, "taker_buy_quote": 359.27259}, {"ts": 1768809540000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 11300.0, "quote_volume": 1141.3, "trades": 15, "taker_buy_volume": 1574.7, "taker_buy_quote": 159.0447}, {"ts": 1768809600000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 19425.9, "quote_volume": 1961.10139, "trades": 25, "taker_buy_volume": 4711.6, "taker_buy_quote": 475.891}, {"ts": 1768809660000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 686.3, "quote_volume": 69.17904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809720000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 7162.3, "quote_volume": 721.82521, "trades": 8, "taker_buy_volume": 1291.3, "taker_buy_quote": 130.03391}, {"ts": 1768809780000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 7497.4, "quote_volume": 755.25142, "trades": 19, "taker_buy_volume": 5073.8, "taker_buy_quote": 511.19326}, {"ts": 1768809840000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 61650.1, "quote_volume": 6194.8428, "trades": 49, "taker_buy_volume": 9712.6, "taker_buy_quote": 976.80676}, {"ts": 1768809900000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 6266.6, "quote_volume": 630.08037, "trades": 16, "taker_buy_volume": 5166.3, "taker_buy_quote": 519.54678}, {"ts": 1768809960000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 25888.7, "quote_volume": 2610.82115, "trades": 15, "taker_buy_volume": 7193.1, "taker_buy_quote": 724.55517}, {"ts": 1768810020000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 7445.5, "quote_volume": 749.20894, "trades": 13, "taker_buy_volume": 4747.0, "taker_buy_quote": 477.5633}, {"ts": 1768810080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3754.7, "quote_volume": 378.09829, "trades": 6, "taker_buy_volume": 1862.8, "taker_buy_quote": 187.58396}, {"ts": 1768810140000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 2695.1, "quote_volume": 271.45501, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 500.6, "quote_volume": 50.41042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810260000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 610.0, "quote_volume": 61.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810320000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 7108.8, "quote_volume": 716.75004, "trades": 8, "taker_buy_volume": 6426.0, "taker_buy_quote": 647.8628}, {"ts": 1768810380000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 3192.7, "quote_volume": 321.92414, "trades": 8, "taker_buy_volume": 610.0, "taker_buy_quote": 61.427}, {"ts": 1768810440000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 7079.6, "quote_volume": 714.20652, "trades": 15, "taker_buy_volume": 4975.6, "taker_buy_quote": 502.09592}, {"ts": 1768810500000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 8340.9, "quote_volume": 842.23552, "trades": 16, "taker_buy_volume": 7672.0, "taker_buy_quote": 774.7494}, {"ts": 1768810560000, "open": 0.101, "high": 0.1013, "low": 0.1008, "close": 0.1013, "volume": 35445.4, "quote_volume": 3578.17409, "trades": 54, "taker_buy_volume": 22905.4, "taker_buy_quote": 2312.96159}, {"ts": 1768810620000, "open": 0.1013, "high": 0.1024, "low": 0.1012, "close": 0.1022, "volume": 198559.8, "quote_volume": 20268.01044, "trades": 172, "taker_buy_volume": 156727.2, "taker_buy_quote": 15998.659}, {"ts": 1768810680000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 47761.8, "quote_volume": 4875.90849, "trades": 48, "taker_buy_volume": 5630.0, "taker_buy_quote": 573.378}, {"ts": 1768810740000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 4856.3, "quote_volume": 494.37134, "trades": 3, "taker_buy_volume": 4856.3, "taker_buy_quote": 494.37134}, {"ts": 1768810800000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1022, "volume": 19452.5, "quote_volume": 1990.16801, "trades": 27, "taker_buy_volume": 6163.6, "taker_buy_quote": 630.15913}, {"ts": 1768810860000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 12380.4, "quote_volume": 1263.62646, "trades": 21, "taker_buy_volume": 5485.5, "taker_buy_quote": 559.97885}, {"ts": 1768810920000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 11569.1, "quote_volume": 1174.26156, "trades": 19, "taker_buy_volume": 10278.5, "taker_buy_quote": 1043.23515}, {"ts": 1768810980000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 11398.1, "quote_volume": 1159.09334, "trades": 18, "taker_buy_volume": 5711.2, "taker_buy_quote": 580.79632}, {"ts": 1768811040000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 9459.9, "quote_volume": 963.51239, "trades": 16, "taker_buy_volume": 8622.0, "taker_buy_quote": 878.19878}, {"ts": 1768811100000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 7990.0, "quote_volume": 813.5482, "trades": 9, "taker_buy_volume": 3394.0, "taker_buy_quote": 345.3378}, {"ts": 1768811160000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 11130.7, "quote_volume": 1131.08225, "trades": 12, "taker_buy_volume": 1489.0, "taker_buy_quote": 151.3703}, {"ts": 1768811220000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 13741.1, "quote_volume": 1397.20506, "trades": 28, "taker_buy_volume": 10904.3, "taker_buy_quote": 1108.89091}, {"ts": 1768811280000, "open": 0.1017, "high": 0.1017, "low": 0.1012, "close": 0.1012, "volume": 8765.1, "quote_volume": 888.36359, "trades": 18, "taker_buy_volume": 766.8, "taker_buy_quote": 77.64056}, {"ts": 1768811340000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 11061.4, "quote_volume": 1120.8597, "trades": 11, "taker_buy_volume": 9906.2, "taker_buy_quote": 1003.95346}, {"ts": 1768811400000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 8686.2, "quote_volume": 881.64306, "trades": 23, "taker_buy_volume": 7360.8, "taker_buy_quote": 747.1212}, {"ts": 1768811460000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 4216.0, "quote_volume": 427.81212, "trades": 10, "taker_buy_volume": 3097.2, "taker_buy_quote": 314.3048}, {"ts": 1768811520000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 4172.6, "quote_volume": 423.75191, "trades": 11, "taker_buy_volume": 2952.6, "taker_buy_quote": 299.86091}, {"ts": 1768811580000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 3083.1, "quote_volume": 313.79308, "trades": 6, "taker_buy_volume": 3083.1, "taker_buy_quote": 313.79308}, {"ts": 1768811640000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 2863.8, "quote_volume": 291.03298, "trades": 7, "taker_buy_volume": 99.0, "taker_buy_quote": 10.0683}, {"ts": 1768811700000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 562.5, "quote_volume": 57.07298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811760000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 1207.0, "quote_volume": 122.36374, "trades": 4, "taker_buy_volume": 56.5, "taker_buy_quote": 5.73475}, {"ts": 1768811820000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1021, "volume": 186128.9, "quote_volume": 18948.07798, "trades": 120, "taker_buy_volume": 137934.8, "taker_buy_quote": 14031.77771}, {"ts": 1768811880000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 20291.6, "quote_volume": 2070.02609, "trades": 25, "taker_buy_volume": 5294.9, "taker_buy_quote": 540.39687}, {"ts": 1768811940000, "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 6895.4, "quote_volume": 703.47608, "trades": 11, "taker_buy_volume": 6489.6, "taker_buy_quote": 662.16564}, {"ts": 1768812000000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 16288.9, "quote_volume": 1665.01622, "trades": 27, "taker_buy_volume": 7691.0, "taker_buy_quote": 786.18884}, {"ts": 1768812060000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 27826.5, "quote_volume": 2844.31324, "trades": 32, "taker_buy_volume": 8194.1, "taker_buy_quote": 837.55902}, {"ts": 1768812120000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 58847.8, "quote_volume": 6044.21435, "trades": 55, "taker_buy_volume": 14967.6, "taker_buy_quote": 1535.37068}, {"ts": 1768812180000, "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 89503.7, "quote_volume": 9191.05993, "trades": 55, "taker_buy_volume": 63142.9, "taker_buy_quote": 6485.94979}, {"ts": 1768812240000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 10934.6, "quote_volume": 1127.1078, "trades": 16, "taker_buy_volume": 3270.1, "taker_buy_quote": 337.41332}, {"ts": 1768812300000, "open": 0.1032, "high": 0.1048, "low": 0.1032, "close": 0.1048, "volume": 112456.7, "quote_volume": 11705.01272, "trades": 115, "taker_buy_volume": 69286.1, "taker_buy_quote": 7212.43556}, {"ts": 1768812360000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 61493.3, "quote_volume": 6435.70684, "trades": 66, "taker_buy_volume": 5871.3, "taker_buy_quote": 613.81223}, {"ts": 1768812420000, "open": 0.1044, "high": 0.105, "low": 0.1043, "close": 0.1049, "volume": 64660.3, "quote_volume": 6768.05509, "trades": 85, "taker_buy_volume": 44568.1, "taker_buy_quote": 4664.36093}, {"ts": 1768812480000, "open": 0.1048, "high": 0.1059, "low": 0.1047, "close": 0.1053, "volume": 221064.7, "quote_volume": 23319.93715, "trades": 259, "taker_buy_volume": 102605.6, "taker_buy_quote": 10824.30415}, {"ts": 1768812540000, "open": 0.1053, "high": 0.106, "low": 0.1051, "close": 0.1058, "volume": 77828.8, "quote_volume": 8219.62753, "trades": 109, "taker_buy_volume": 45563.4, "taker_buy_quote": 4814.55046}, {"ts": 1768812600000, "open": 0.1058, "high": 0.1065, "low": 0.1055, "close": 0.1058, "volume": 116065.3, "quote_volume": 12316.73088, "trades": 71, "taker_buy_volume": 68711.7, "taker_buy_quote": 7295.37817}, {"ts": 1768812660000, "open": 0.1058, "high": 0.1058, "low": 0.104, "close": 0.1045, "volume": 129404.7, "quote_volume": 13542.28722, "trades": 139, "taker_buy_volume": 32642.3, "taker_buy_quote": 3412.242}, {"ts": 1768812720000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 80684.4, "quote_volume": 8421.63789, "trades": 42, "taker_buy_volume": 23969.6, "taker_buy_quote": 2504.57019}, {"ts": 1768812780000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 9240.8, "quote_volume": 965.79898, "trades": 9, "taker_buy_volume": 6800.7, "taker_buy_quote": 710.68653}, {"ts": 1768812840000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 22537.2, "quote_volume": 2357.73059, "trades": 43, "taker_buy_volume": 13659.4, "taker_buy_quote": 1428.80938}, {"ts": 1768812900000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1044, "volume": 80089.4, "quote_volume": 8343.73543, "trades": 82, "taker_buy_volume": 33253.1, "taker_buy_quote": 3466.45876}, {"ts": 1768812960000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 16543.7, "quote_volume": 1724.92432, "trades": 49, "taker_buy_volume": 10059.4, "taker_buy_quote": 1048.67538}, {"ts": 1768813020000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 8507.6, "quote_volume": 887.92483, "trades": 23, "taker_buy_volume": 6273.7, "taker_buy_quote": 654.89216}, {"ts": 1768813080000, "open": 0.1043, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 59401.6, "quote_volume": 6161.09219, "trades": 60, "taker_buy_volume": 42044.2, "taker_buy_quote": 4361.24394}, {"ts": 1768813140000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 11583.3, "quote_volume": 1201.77807, "trades": 15, "taker_buy_volume": 6504.7, "taker_buy_quote": 674.89692}, {"ts": 1768813200000, "open": 0.1037, "high": 0.1041, "low": 0.1035, "close": 0.1035, "volume": 48718.8, "quote_volume": 5054.3285, "trades": 93, "taker_buy_volume": 31827.2, "taker_buy_quote": 3301.95865}, {"ts": 1768813260000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 9388.5, "quote_volume": 972.64969, "trades": 24, "taker_buy_volume": 7558.5, "taker_buy_quote": 783.12269}, {"ts": 1768813320000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 7737.0, "quote_volume": 803.48118, "trades": 15, "taker_buy_volume": 3603.7, "taker_buy_quote": 374.21431}, {"ts": 1768813380000, "open": 0.1036, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 26500.8, "quote_volume": 2754.66217, "trades": 37, "taker_buy_volume": 22152.2, "taker_buy_quote": 2303.23464}, {"ts": 1768813440000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 8053.2, "quote_volume": 836.10057, "trades": 15, "taker_buy_volume": 1220.0, "taker_buy_quote": 126.636}, {"ts": 1768813500000, "open": 0.1038, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 42412.8, "quote_volume": 4419.37743, "trades": 47, "taker_buy_volume": 25730.1, "taker_buy_quote": 2681.1718}, {"ts": 1768813560000, "open": 0.1045, "high": 0.1057, "low": 0.1045, "close": 0.1055, "volume": 244208.3, "quote_volume": 25677.78053, "trades": 179, "taker_buy_volume": 89169.2, "taker_buy_quote": 9367.78493}, {"ts": 1768813620000, "open": 0.1054, "high": 0.1064, "low": 0.1053, "close": 0.1053, "volume": 234308.0, "quote_volume": 24852.06099, "trades": 213, "taker_buy_volume": 94302.0, "taker_buy_quote": 9993.80314}, {"ts": 1768813680000, "open": 0.1052, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 43398.9, "quote_volume": 4551.15723, "trades": 44, "taker_buy_volume": 20258.7, "taker_buy_quote": 2123.04318}, {"ts": 1768813740000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 25769.0, "quote_volume": 2701.16678, "trades": 20, "taker_buy_volume": 4020.3, "taker_buy_quote": 421.26644}, {"ts": 1768813800000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 41670.0, "quote_volume": 4364.95466, "trades": 27, "taker_buy_volume": 25221.0, "taker_buy_quote": 2642.96066}, {"ts": 1768813860000, "open": 0.1046, "high": 0.1046, "low": 0.1039, "close": 0.1042, "volume": 41908.5, "quote_volume": 4363.6853, "trades": 47, "taker_buy_volume": 20904.6, "taker_buy_quote": 2177.94316}, {"ts": 1768813920000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 11533.6, "quote_volume": 1198.30402, "trades": 27, "taker_buy_volume": 7076.6, "taker_buy_quote": 734.99018}, {"ts": 1768813980000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 26895.3, "quote_volume": 2788.74681, "trades": 30, "taker_buy_volume": 23009.7, "taker_buy_quote": 2386.11409}, {"ts": 1768814040000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2106.7, "quote_volume": 218.76887, "trades": 7, "taker_buy_volume": 1544.1, "taker_buy_quote": 160.37099}, {"ts": 1768814100000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 741.4, "quote_volume": 77.28522, "trades": 7, "taker_buy_volume": 505.4, "taker_buy_quote": 52.68142}, {"ts": 1768814160000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.104, "volume": 14785.9, "quote_volume": 1541.05219, "trades": 16, "taker_buy_volume": 574.1, "taker_buy_quote": 59.89838}, {"ts": 1768814220000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 10405.5, "quote_volume": 1082.54143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 868.3, "quote_volume": 90.55147, "trades": 4, "taker_buy_volume": 807.2, "taker_buy_quote": 84.19096}, {"ts": 1768814340000, "open": 0.1043, "high": 0.1043, "low": 0.1035, "close": 0.1036, "volume": 34300.6, "quote_volume": 3565.88546, "trades": 43, "taker_buy_volume": 3990.1, "taker_buy_quote": 413.99071}, {"ts": 1768814400000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 10681.7, "quote_volume": 1106.28147, "trades": 13, "taker_buy_volume": 6170.3, "taker_buy_quote": 639.24308}, {"ts": 1768814460000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 3236.2, "quote_volume": 335.09485, "trades": 11, "taker_buy_volume": 1192.0, "taker_buy_quote": 123.4912}, {"ts": 1768814520000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1033, "volume": 51313.4, "quote_volume": 5301.83635, "trades": 69, "taker_buy_volume": 15433.5, "taker_buy_quote": 1594.53561}, {"ts": 1768814580000, "open": 0.1033, "high": 0.1038, "low": 0.1032, "close": 0.1037, "volume": 54703.9, "quote_volume": 5667.30095, "trades": 66, "taker_buy_volume": 29113.3, "taker_buy_quote": 3014.8803}, {"ts": 1768814640000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 11384.2, "quote_volume": 1185.63142, "trades": 31, "taker_buy_volume": 7806.4, "taker_buy_quote": 812.99944}, {"ts": 1768814700000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 23536.1, "quote_volume": 2464.7504, "trades": 27, "taker_buy_volume": 17652.4, "taker_buy_quote": 1848.86101}, {"ts": 1768814760000, "open": 0.1048, "high": 0.1052, "low": 0.1046, "close": 0.105, "volume": 27764.3, "quote_volume": 2914.10212, "trades": 26, "taker_buy_volume": 4419.9, "taker_buy_quote": 464.05886}, {"ts": 1768814820000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 20595.8, "quote_volume": 2167.51028, "trades": 26, "taker_buy_volume": 5862.2, "taker_buy_quote": 617.17523}, {"ts": 1768814880000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 50967.5, "quote_volume": 5373.6969, "trades": 35, "taker_buy_volume": 23708.5, "taker_buy_quote": 2500.6525}, {"ts": 1768814940000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 15499.4, "quote_volume": 1632.20427, "trades": 19, "taker_buy_volume": 9353.9, "taker_buy_quote": 985.14867}, {"ts": 1768815000000, "open": 0.1055, "high": 0.1057, "low": 0.1052, "close": 0.1052, "volume": 18451.2, "quote_volume": 1944.6701, "trades": 33, "taker_buy_volume": 6610.3, "taker_buy_quote": 697.59307}, {"ts": 1768815060000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 42464.2, "quote_volume": 4454.89444, "trades": 28, "taker_buy_volume": 31603.4, "taker_buy_quote": 3314.71973}, {"ts": 1768815120000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 8028.8, "quote_volume": 845.7612, "trades": 16, "taker_buy_volume": 4404.9, "taker_buy_quote": 463.87326}, {"ts": 1768815180000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2440.1, "quote_volume": 256.45451, "trades": 7, "taker_buy_volume": 1220.1, "taker_buy_quote": 128.23251}, {"ts": 1768815240000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2115.9, "quote_volume": 222.38109, "trades": 4, "taker_buy_volume": 1505.9, "taker_buy_quote": 158.27009}, {"ts": 1768815300000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1220.6, "quote_volume": 128.28506, "trades": 4, "taker_buy_volume": 1220.6, "taker_buy_quote": 128.28506}, {"ts": 1768815360000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 16146.9, "quote_volume": 1696.51949, "trades": 32, "taker_buy_volume": 1678.0, "taker_buy_quote": 176.33559}, {"ts": 1768815420000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 6105.0, "quote_volume": 640.62157, "trades": 12, "taker_buy_volume": 705.2, "taker_buy_quote": 73.985}, {"ts": 1768815480000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 10191.9, "quote_volume": 1071.12973, "trades": 14, "taker_buy_volume": 9912.8, "taker_buy_quote": 1041.83528}, {"ts": 1768815540000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 15961.1, "quote_volume": 1682.19544, "trades": 39, "taker_buy_volume": 8926.8, "taker_buy_quote": 940.44338}, {"ts": 1768815600000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 14819.9, "quote_volume": 1564.13796, "trades": 13, "taker_buy_volume": 11276.5, "taker_buy_quote": 1190.42543}, {"ts": 1768815660000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 3404.9, "quote_volume": 358.18903, "trades": 11, "taker_buy_volume": 430.5, "taker_buy_quote": 45.2025}, {"ts": 1768815720000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 4438.3, "quote_volume": 465.59142, "trades": 9, "taker_buy_volume": 3229.4, "taker_buy_quote": 338.7179}, {"ts": 1768815780000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 5057.6, "quote_volume": 530.68238, "trades": 10, "taker_buy_volume": 2960.1, "taker_buy_quote": 310.59363}, {"ts": 1768815840000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 14417.6, "quote_volume": 1512.03303, "trades": 23, "taker_buy_volume": 8245.5, "taker_buy_quote": 864.95295}, {"ts": 1768815900000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 17245.6, "quote_volume": 1807.7982, "trades": 18, "taker_buy_volume": 6329.6, "taker_buy_quote": 663.8014}, {"ts": 1768815960000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 8313.3, "quote_volume": 876.07163, "trades": 15, "taker_buy_volume": 7862.3, "taker_buy_quote": 828.63973}, {"ts": 1768816020000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 2168.6, "quote_volume": 228.77068, "trades": 7, "taker_buy_volume": 1392.4, "taker_buy_quote": 146.8982}, {"ts": 1768816080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2226.8, "quote_volume": 234.9274, "trades": 3, "taker_buy_volume": 455.1, "taker_buy_quote": 48.01305}, {"ts": 1768816140000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 57166.1, "quote_volume": 6038.38294, "trades": 50, "taker_buy_volume": 31406.2, "taker_buy_quote": 3317.3564}, {"ts": 1768816200000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 23773.2, "quote_volume": 2514.70284, "trades": 45, "taker_buy_volume": 16559.1, "taker_buy_quote": 1751.56447}, {"ts": 1768816260000, "open": 0.106, "high": 0.1076, "low": 0.1058, "close": 0.1069, "volume": 219672.3, "quote_volume": 23450.33851, "trades": 281, "taker_buy_volume": 124302.5, "taker_buy_quote": 13269.84491}, {"ts": 1768816320000, "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.106, "volume": 98292.7, "quote_volume": 10439.57564, "trades": 77, "taker_buy_volume": 48783.2, "taker_buy_quote": 5182.39106}, {"ts": 1768816380000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2059.6, "quote_volume": 218.3124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 30725.8, "quote_volume": 3249.59751, "trades": 39, "taker_buy_volume": 8749.5, "taker_buy_quote": 925.76333}, {"ts": 1768816500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2421.3, "quote_volume": 255.93141, "trades": 5, "taker_buy_volume": 1689.4, "taker_buy_quote": 178.56958}, {"ts": 1768816560000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1875.0, "quote_volume": 198.061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 5861.0, "quote_volume": 618.3805, "trades": 12, "taker_buy_volume": 2284.0, "taker_buy_quote": 240.962}, {"ts": 1768816680000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 23798.9, "quote_volume": 2511.81303, "trades": 33, "taker_buy_volume": 21239.8, "taker_buy_quote": 2241.82798}, {"ts": 1768816740000, "open": 0.1058, "high": 0.1058, "low": 0.1046, "close": 0.1046, "volume": 90976.0, "quote_volume": 9546.63543, "trades": 107, "taker_buy_volume": 20651.3, "taker_buy_quote": 2166.11633}, {"ts": 1768816800000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 25621.2, "quote_volume": 2684.70388, "trades": 44, "taker_buy_volume": 21341.6, "taker_buy_quote": 2235.84749}, {"ts": 1768816860000, "open": 0.1048, "high": 0.1058, "low": 0.1048, "close": 0.1056, "volume": 54037.5, "quote_volume": 5698.37488, "trades": 79, "taker_buy_volume": 46174.8, "taker_buy_quote": 4870.09439}, {"ts": 1768816920000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1054, "volume": 41629.0, "quote_volume": 4395.15535, "trades": 15, "taker_buy_volume": 662.8, "taker_buy_quote": 69.85912}, {"ts": 1768816980000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 7650.4, "quote_volume": 807.00562, "trades": 24, "taker_buy_volume": 4138.8, "taker_buy_quote": 436.92048}, {"ts": 1768817040000, "open": 0.1052, "high": 0.1059, "low": 0.1051, "close": 0.1059, "volume": 13346.1, "quote_volume": 1409.64895, "trades": 30, "taker_buy_volume": 12180.3, "taker_buy_quote": 1287.04707}, {"ts": 1768817100000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 11416.0, "quote_volume": 1208.49615, "trades": 31, "taker_buy_volume": 3406.7, "taker_buy_quote": 360.52096}, {"ts": 1768817160000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 9663.1, "quote_volume": 1020.25611, "trades": 34, "taker_buy_volume": 4754.9, "taker_buy_quote": 502.04734}, {"ts": 1768817220000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 20966.4, "quote_volume": 2214.64472, "trades": 59, "taker_buy_volume": 13845.9, "taker_buy_quote": 1462.59173}, {"ts": 1768817280000, "open": 0.1058, "high": 0.1068, "low": 0.1058, "close": 0.1068, "volume": 133974.8, "quote_volume": 14261.7488, "trades": 149, "taker_buy_volume": 72217.1, "taker_buy_quote": 7683.32623}, {"ts": 1768817340000, "open": 0.1067, "high": 0.107, "low": 0.106, "close": 0.1069, "volume": 54391.9, "quote_volume": 5790.83059, "trades": 83, "taker_buy_volume": 23231.3, "taker_buy_quote": 2475.63416}, {"ts": 1768817400000, "open": 0.1069, "high": 0.1078, "low": 0.1064, "close": 0.1077, "volume": 131916.6, "quote_volume": 14112.6655, "trades": 166, "taker_buy_volume": 95082.2, "taker_buy_quote": 10170.14706}, {"ts": 1768817460000, "open": 0.1077, "high": 0.1093, "low": 0.1076, "close": 0.1085, "volume": 343168.4, "quote_volume": 37297.0549, "trades": 440, "taker_buy_volume": 178821.2, "taker_buy_quote": 19436.45034}, {"ts": 1768817520000, "open": 0.1085, "high": 0.1099, "low": 0.1078, "close": 0.1083, "volume": 391187.1, "quote_volume": 42445.77806, "trades": 368, "taker_buy_volume": 256183.6, "taker_buy_quote": 27786.58192}, {"ts": 1768817580000, "open": 0.1084, "high": 0.1093, "low": 0.1075, "close": 0.1086, "volume": 229085.7, "quote_volume": 24850.74111, "trades": 232, "taker_buy_volume": 135582.3, "taker_buy_quote": 14688.47088}, {"ts": 1768817640000, "open": 0.1086, "high": 0.1086, "low": 0.1075, "close": 0.1082, "volume": 135619.1, "quote_volume": 14633.85953, "trades": 160, "taker_buy_volume": 64052.9, "taker_buy_quote": 6908.73497}, {"ts": 1768817700000, "open": 0.108, "high": 0.1085, "low": 0.1075, "close": 0.1082, "volume": 201128.8, "quote_volume": 21721.37097, "trades": 222, "taker_buy_volume": 133871.2, "taker_buy_quote": 14454.89132}, {"ts": 1768817760000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 19323.2, "quote_volume": 2090.81022, "trades": 43, "taker_buy_volume": 9888.1, "taker_buy_quote": 1070.29867}, {"ts": 1768817820000, "open": 0.1079, "high": 0.1102, "low": 0.1079, "close": 0.11, "volume": 514256.7, "quote_volume": 56270.31455, "trades": 634, "taker_buy_volume": 266191.8, "taker_buy_quote": 29110.5265}, {"ts": 1768817880000, "open": 0.1101, "high": 0.1118, "low": 0.11, "close": 0.1114, "volume": 779326.7, "quote_volume": 86404.94298, "trades": 876, "taker_buy_volume": 406813.3, "taker_buy_quote": 45124.29726}, {"ts": 1768817940000, "open": 0.1113, "high": 0.1119, "low": 0.1109, "close": 0.1113, "volume": 306624.5, "quote_volume": 34155.41407, "trades": 259, "taker_buy_volume": 146609.3, "taker_buy_quote": 16323.02}, {"ts": 1768818000000, "open": 0.1112, "high": 0.1118, "low": 0.1094, "close": 0.1099, "volume": 385411.3, "quote_volume": 42640.1497, "trades": 301, "taker_buy_volume": 119921.9, "taker_buy_quote": 13300.19834}, {"ts": 1768818060000, "open": 0.1099, "high": 0.1109, "low": 0.1096, "close": 0.1101, "volume": 231899.1, "quote_volume": 25555.24875, "trades": 317, "taker_buy_volume": 135316.7, "taker_buy_quote": 14907.88239}, {"ts": 1768818120000, "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 228895.3, "quote_volume": 25279.17188, "trades": 350, "taker_buy_volume": 137717.7, "taker_buy_quote": 15212.89133}, {"ts": 1768818180000, "open": 0.1105, "high": 0.1119, "low": 0.1103, "close": 0.1114, "volume": 201099.4, "quote_volume": 22392.39684, "trades": 301, "taker_buy_volume": 90714.1, "taker_buy_quote": 10099.26405}, {"ts": 1768818240000, "open": 0.1113, "high": 0.1129, "low": 0.1112, "close": 0.1127, "volume": 584697.0, "quote_volume": 65444.56584, "trades": 543, "taker_buy_volume": 390332.0, "taker_buy_quote": 43683.9055}, {"ts": 1768818300000, "open": 0.1126, "high": 0.1128, "low": 0.112, "close": 0.1121, "volume": 243412.9, "quote_volume": 27370.11974, "trades": 349, "taker_buy_volume": 103946.5, "taker_buy_quote": 11692.7268}, {"ts": 1768818360000, "open": 0.1122, "high": 0.1122, "low": 0.1113, "close": 0.112, "volume": 411345.5, "quote_volume": 46014.41378, "trades": 222, "taker_buy_volume": 140947.4, "taker_buy_quote": 15760.91018}, {"ts": 1768818420000, "open": 0.112, "high": 0.1136, "low": 0.1111, "close": 0.1135, "volume": 532906.2, "quote_volume": 59787.82816, "trades": 408, "taker_buy_volume": 331905.5, "taker_buy_quote": 37250.19019}, {"ts": 1768818480000, "open": 0.1135, "high": 0.114, "low": 0.1131, "close": 0.1139, "volume": 168299.7, "quote_volume": 19089.7668, "trades": 190, "taker_buy_volume": 96317.1, "taker_buy_quote": 10925.12092}, {"ts": 1768818540000, "open": 0.114, "high": 0.1142, "low": 0.1131, "close": 0.1132, "volume": 196103.1, "quote_volume": 22305.21901, "trades": 191, "taker_buy_volume": 61375.6, "taker_buy_quote": 6987.95763}, {"ts": 1768818600000, "open": 0.1132, "high": 0.115, "low": 0.1126, "close": 0.115, "volume": 334956.4, "quote_volume": 38080.09119, "trades": 294, "taker_buy_volume": 209207.7, "taker_buy_quote": 23826.33428}, {"ts": 1768818660000, "open": 0.1148, "high": 0.115, "low": 0.1138, "close": 0.1148, "volume": 306056.2, "quote_volume": 35056.86382, "trades": 287, "taker_buy_volume": 145344.6, "taker_buy_quote": 16632.82715}, {"ts": 1768818720000, "open": 0.1148, "high": 0.1148, "low": 0.1134, "close": 0.1141, "volume": 107828.5, "quote_volume": 12294.09659, "trades": 185, "taker_buy_volume": 42479.0, "taker_buy_quote": 4839.79461}, {"ts": 1768818780000, "open": 0.1141, "high": 0.115, "low": 0.1134, "close": 0.115, "volume": 171136.9, "quote_volume": 19512.58264, "trades": 258, "taker_buy_volume": 77796.8, "taker_buy_quote": 8876.22435}, {"ts": 1768818840000, "open": 0.115, "high": 0.1175, "low": 0.115, "close": 0.1153, "volume": 1135095.8, "quote_volume": 132310.50125, "trades": 1025, "taker_buy_volume": 510300.6, "taker_buy_quote": 59433.47459}, {"ts": 1768818900000, "open": 0.1152, "high": 0.1177, "low": 0.1141, "close": 0.1148, "volume": 1866833.4, "quote_volume": 216258.91805, "trades": 2716, "taker_buy_volume": 819153.3, "taker_buy_quote": 94883.12589}, {"ts": 1768818960000, "open": 0.1148, "high": 0.1151, "low": 0.1136, "close": 0.114, "volume": 548681.8, "quote_volume": 62723.0816, "trades": 616, "taker_buy_volume": 302379.2, "taker_buy_quote": 34562.41771}, {"ts": 1768819020000, "open": 0.114, "high": 0.1151, "low": 0.1136, "close": 0.1142, "volume": 326560.9, "quote_volume": 37321.60218, "trades": 443, "taker_buy_volume": 191598.2, "taker_buy_quote": 21912.30036}, {"ts": 1768819080000, "open": 0.1142, "high": 0.1142, "low": 0.1119, "close": 0.1124, "volume": 513326.4, "quote_volume": 58079.68355, "trades": 649, "taker_buy_volume": 194222.6, "taker_buy_quote": 21972.75559}, {"ts": 1768819140000, "open": 0.1125, "high": 0.113, "low": 0.1103, "close": 0.1104, "volume": 492777.6, "quote_volume": 54803.95473, "trades": 424, "taker_buy_volume": 315050.6, "taker_buy_quote": 35063.39947}, {"ts": 1768819200000, "open": 0.1104, "high": 0.1104, "low": 0.1088, "close": 0.1089, "volume": 538885.4, "quote_volume": 58894.29661, "trades": 446, "taker_buy_volume": 256860.6, "taker_buy_quote": 28049.13891}, {"ts": 1768819260000, "open": 0.1089, "high": 0.1097, "low": 0.1088, "close": 0.1092, "volume": 220827.6, "quote_volume": 24124.24272, "trades": 271, "taker_buy_volume": 119690.5, "taker_buy_quote": 13085.84095}, {"ts": 1768819320000, "open": 0.1091, "high": 0.1094, "low": 0.1085, "close": 0.1091, "volume": 81980.9, "quote_volume": 8925.68572, "trades": 78, "taker_buy_volume": 30910.2, "taker_buy_quote": 3368.29969}, {"ts": 1768819380000, "open": 0.1091, "high": 0.1093, "low": 0.1085, "close": 0.1093, "volume": 144744.6, "quote_volume": 15789.19097, "trades": 90, "taker_buy_volume": 129383.8, "taker_buy_quote": 14114.26851}, {"ts": 1768819440000, "open": 0.1093, "high": 0.1101, "low": 0.1093, "close": 0.1098, "volume": 28663.4, "quote_volume": 3148.39199, "trades": 59, "taker_buy_volume": 20580.2, "taker_buy_quote": 2261.01707}, {"ts": 1768819500000, "open": 0.1097, "high": 0.1127, "low": 0.1097, "close": 0.1125, "volume": 284791.1, "quote_volume": 31794.16894, "trades": 442, "taker_buy_volume": 220094.6, "taker_buy_quote": 24580.1249}, {"ts": 1768819560000, "open": 0.1125, "high": 0.1133, "low": 0.1121, "close": 0.1125, "volume": 314624.4, "quote_volume": 35444.8781, "trades": 322, "taker_buy_volume": 118241.8, "taker_buy_quote": 13340.25201}, {"ts": 1768819620000, "open": 0.1125, "high": 0.1133, "low": 0.1124, "close": 0.1133, "volume": 59875.8, "quote_volume": 6762.2239, "trades": 89, "taker_buy_volume": 29569.4, "taker_buy_quote": 3341.73932}, {"ts": 1768819680000, "open": 0.1132, "high": 0.1135, "low": 0.1121, "close": 0.1134, "volume": 257650.7, "quote_volume": 29053.01762, "trades": 192, "taker_buy_volume": 74350.8, "taker_buy_quote": 8393.90469}, {"ts": 1768819740000, "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 104308.4, "quote_volume": 11790.52848, "trades": 151, "taker_buy_volume": 39288.1, "taker_buy_quote": 4440.87264}, {"ts": 1768819800000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 92922.8, "quote_volume": 10465.18942, "trades": 93, "taker_buy_volume": 11961.0, "taker_buy_quote": 1347.6812}, {"ts": 1768819860000, "open": 0.1127, "high": 0.1139, "low": 0.1125, "close": 0.1135, "volume": 143587.0, "quote_volume": 16276.98732, "trades": 166, "taker_buy_volume": 80405.0, "taker_buy_quote": 9118.21247}, {"ts": 1768819920000, "open": 0.1137, "high": 0.114, "low": 0.1134, "close": 0.1139, "volume": 95122.7, "quote_volume": 10823.88939, "trades": 118, "taker_buy_volume": 44669.9, "taker_buy_quote": 5084.67641}, {"ts": 1768819980000, "open": 0.1138, "high": 0.1138, "low": 0.1125, "close": 0.1125, "volume": 163323.4, "quote_volume": 18522.10263, "trades": 101, "taker_buy_volume": 16801.3, "taker_buy_quote": 1903.25955}, {"ts": 1768820040000, "open": 0.1126, "high": 0.1126, "low": 0.1111, "close": 0.1113, "volume": 116178.8, "quote_volume": 12966.80731, "trades": 157, "taker_buy_volume": 21685.9, "taker_buy_quote": 2418.89345}, {"ts": 1768820100000, "open": 0.1113, "high": 0.1125, "low": 0.1112, "close": 0.1125, "volume": 221151.6, "quote_volume": 24722.00056, "trades": 200, "taker_buy_volume": 152667.0, "taker_buy_quote": 17061.55132}, {"ts": 1768820160000, "open": 0.1125, "high": 0.1125, "low": 0.1117, "close": 0.1119, "volume": 41428.8, "quote_volume": 4643.90402, "trades": 62, "taker_buy_volume": 12597.2, "taker_buy_quote": 1411.99262}, {"ts": 1768820220000, "open": 0.1119, "high": 0.1124, "low": 0.1109, "close": 0.1115, "volume": 325552.7, "quote_volume": 36273.89556, "trades": 305, "taker_buy_volume": 208034.4, "taker_buy_quote": 23163.71554}, {"ts": 1768820280000, "open": 0.1114, "high": 0.1121, "low": 0.1105, "close": 0.1117, "volume": 212787.6, "quote_volume": 23686.30985, "trades": 255, "taker_buy_volume": 158369.6, "taker_buy_quote": 17649.82145}, {"ts": 1768820340000, "open": 0.1119, "high": 0.1127, "low": 0.1115, "close": 0.1125, "volume": 163383.4, "quote_volume": 18343.75438, "trades": 164, "taker_buy_volume": 126736.8, "taker_buy_quote": 14228.04246}, {"ts": 1768820400000, "open": 0.1124, "high": 0.113, "low": 0.1123, "close": 0.113, "volume": 18412.8, "quote_volume": 2073.80598, "trades": 55, "taker_buy_volume": 12294.9, "taker_buy_quote": 1385.33259}, {"ts": 1768820460000, "open": 0.113, "high": 0.1143, "low": 0.1112, "close": 0.1119, "volume": 647216.9, "quote_volume": 72991.58888, "trades": 623, "taker_buy_volume": 195640.3, "taker_buy_quote": 22040.49898}, {"ts": 1768820520000, "open": 0.1118, "high": 0.1153, "low": 0.1118, "close": 0.115, "volume": 291200.3, "quote_volume": 33231.32595, "trades": 568, "taker_buy_volume": 148110.6, "taker_buy_quote": 16903.14735}, {"ts": 1768820580000, "open": 0.1152, "high": 0.1152, "low": 0.1144, "close": 0.1149, "volume": 200783.7, "quote_volume": 23056.29356, "trades": 255, "taker_buy_volume": 94707.0, "taker_buy_quote": 10882.10773}, {"ts": 1768820640000, "open": 0.1148, "high": 0.1157, "low": 0.1147, "close": 0.1156, "volume": 153967.2, "quote_volume": 17723.27966, "trades": 132, "taker_buy_volume": 84098.5, "taker_buy_quote": 9683.06858}, {"ts": 1768820700000, "open": 0.1156, "high": 0.1191, "low": 0.1155, "close": 0.1181, "volume": 531209.1, "quote_volume": 62742.69142, "trades": 608, "taker_buy_volume": 260522.0, "taker_buy_quote": 30748.88074}, {"ts": 1768820760000, "open": 0.118, "high": 0.1188, "low": 0.1168, "close": 0.1173, "volume": 364036.9, "quote_volume": 42942.05318, "trades": 426, "taker_buy_volume": 207295.3, "taker_buy_quote": 24477.62765}, {"ts": 1768820820000, "open": 0.1174, "high": 0.1174, "low": 0.116, "close": 0.1161, "volume": 194680.8, "quote_volume": 22669.62293, "trades": 258, "taker_buy_volume": 68644.3, "taker_buy_quote": 7996.05362}, {"ts": 1768820880000, "open": 0.116, "high": 0.1169, "low": 0.1153, "close": 0.1163, "volume": 184226.8, "quote_volume": 21357.82923, "trades": 247, "taker_buy_volume": 123758.9, "taker_buy_quote": 14352.56235}, {"ts": 1768820940000, "open": 0.1161, "high": 0.1163, "low": 0.1153, "close": 0.1154, "volume": 64152.5, "quote_volume": 7434.76625, "trades": 125, "taker_buy_volume": 13064.9, "taker_buy_quote": 1511.30101}, {"ts": 1768821000000, "open": 0.1153, "high": 0.1176, "low": 0.1151, "close": 0.1175, "volume": 238884.4, "quote_volume": 27820.55076, "trades": 292, "taker_buy_volume": 170041.0, "taker_buy_quote": 19816.86763}, {"ts": 1768821060000, "open": 0.1174, "high": 0.1177, "low": 0.1167, "close": 0.1175, "volume": 253485.7, "quote_volume": 29687.99811, "trades": 343, "taker_buy_volume": 144802.4, "taker_buy_quote": 16957.59995}, {"ts": 1768821120000, "open": 0.1175, "high": 0.1178, "low": 0.1163, "close": 0.1164, "volume": 219461.7, "quote_volume": 25703.32339, "trades": 355, "taker_buy_volume": 67429.2, "taker_buy_quote": 7903.63044}, {"ts": 1768821180000, "open": 0.1164, "high": 0.1169, "low": 0.1163, "close": 0.1167, "volume": 94452.2, "quote_volume": 11011.96396, "trades": 108, "taker_buy_volume": 59063.1, "taker_buy_quote": 6890.20663}, {"ts": 1768821240000, "open": 0.1167, "high": 0.1172, "low": 0.1156, "close": 0.1156, "volume": 90088.2, "quote_volume": 10495.07708, "trades": 95, "taker_buy_volume": 19845.4, "taker_buy_quote": 2318.08416}, {"ts": 1768821300000, "open": 0.1156, "high": 0.1176, "low": 0.1154, "close": 0.1174, "volume": 83861.0, "quote_volume": 9775.46895, "trades": 157, "taker_buy_volume": 62492.4, "taker_buy_quote": 7279.78528}, {"ts": 1768821360000, "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.1175, "volume": 152054.1, "quote_volume": 17923.44253, "trades": 250, "taker_buy_volume": 94390.6, "taker_buy_quote": 11131.77186}, {"ts": 1768821420000, "open": 0.1174, "high": 0.1181, "low": 0.1172, "close": 0.1172, "volume": 147311.3, "quote_volume": 17336.20262, "trades": 226, "taker_buy_volume": 62294.3, "taker_buy_quote": 7327.75054}, {"ts": 1768821480000, "open": 0.1173, "high": 0.1175, "low": 0.1164, "close": 0.1174, "volume": 47325.2, "quote_volume": 5534.7212, "trades": 106, "taker_buy_volume": 19744.1, "taker_buy_quote": 2311.64031}, {"ts": 1768821540000, "open": 0.1174, "high": 0.1184, "low": 0.1174, "close": 0.118, "volume": 172732.4, "quote_volume": 20379.16795, "trades": 243, "taker_buy_volume": 110350.5, "taker_buy_quote": 13017.6168}, {"ts": 1768821600000, "open": 0.1179, "high": 0.1189, "low": 0.1174, "close": 0.1175, "volume": 226222.3, "quote_volume": 26738.1096, "trades": 274, "taker_buy_volume": 92055.9, "taker_buy_quote": 10894.81709}, {"ts": 1768821660000, "open": 0.1175, "high": 0.12, "low": 0.1175, "close": 0.1189, "volume": 349706.7, "quote_volume": 41698.70419, "trades": 394, "taker_buy_volume": 160273.2, "taker_buy_quote": 19138.55561}, {"ts": 1768821720000, "open": 0.1189, "high": 0.1196, "low": 0.1179, "close": 0.1187, "volume": 211416.3, "quote_volume": 25117.60773, "trades": 250, "taker_buy_volume": 84693.8, "taker_buy_quote": 10076.26437}, {"ts": 1768821780000, "open": 0.1186, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 72261.2, "quote_volume": 8568.92776, "trades": 120, "taker_buy_volume": 32592.9, "taker_buy_quote": 3865.78273}, {"ts": 1768821840000, "open": 0.1188, "high": 0.1189, "low": 0.1174, "close": 0.1175, "volume": 99661.7, "quote_volume": 11769.05535, "trades": 132, "taker_buy_volume": 29566.0, "taker_buy_quote": 3498.5995}, {"ts": 1768821900000, "open": 0.1176, "high": 0.1199, "low": 0.1176, "close": 0.1194, "volume": 166185.8, "quote_volume": 19750.9223, "trades": 206, "taker_buy_volume": 103485.1, "taker_buy_quote": 12283.35206}, {"ts": 1768821960000, "open": 0.1195, "high": 0.1196, "low": 0.119, "close": 0.119, "volume": 46695.2, "quote_volume": 5568.14748, "trades": 89, "taker_buy_volume": 13709.0, "taker_buy_quote": 1634.73695}, {"ts": 1768822020000, "open": 0.1189, "high": 0.1194, "low": 0.1184, "close": 0.1187, "volume": 100804.5, "quote_volume": 11970.24666, "trades": 122, "taker_buy_volume": 48011.2, "taker_buy_quote": 5701.92367}, {"ts": 1768822080000, "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.1187, "volume": 54998.4, "quote_volume": 6553.31039, "trades": 78, "taker_buy_volume": 35597.8, "taker_buy_quote": 4244.20229}, {"ts": 1768822140000, "open": 0.1186, "high": 0.1186, "low": 0.1177, "close": 0.1179, "volume": 327270.4, "quote_volume": 38637.62025, "trades": 244, "taker_buy_volume": 44099.2, "taker_buy_quote": 5209.45716}, {"ts": 1768822200000, "open": 0.1179, "high": 0.1185, "low": 0.1172, "close": 0.1183, "volume": 151767.9, "quote_volume": 17862.92815, "trades": 203, "taker_buy_volume": 53972.2, "taker_buy_quote": 6358.02896}, {"ts": 1768822260000, "open": 0.1182, "high": 0.1194, "low": 0.1182, "close": 0.119, "volume": 106292.6, "quote_volume": 12664.11617, "trades": 138, "taker_buy_volume": 92244.1, "taker_buy_quote": 10990.81409}, {"ts": 1768822320000, "open": 0.119, "high": 0.122, "low": 0.1187, "close": 0.1218, "volume": 1039601.4, "quote_volume": 125007.49497, "trades": 653, "taker_buy_volume": 798395.8, "taker_buy_quote": 96083.12281}, {"ts": 1768822380000, "open": 0.1217, "high": 0.124, "low": 0.1211, "close": 0.1216, "volume": 598007.7, "quote_volume": 73127.79435, "trades": 788, "taker_buy_volume": 238080.5, "taker_buy_quote": 29162.39302}, {"ts": 1768822440000, "open": 0.1216, "high": 0.123, "low": 0.1214, "close": 0.1221, "volume": 340378.4, "quote_volume": 41607.6245, "trades": 361, "taker_buy_volume": 212059.3, "taker_buy_quote": 25927.21619}, {"ts": 1768822500000, "open": 0.1221, "high": 0.1222, "low": 0.121, "close": 0.1213, "volume": 78823.9, "quote_volume": 9581.64534, "trades": 124, "taker_buy_volume": 35288.3, "taker_buy_quote": 4289.22056}, {"ts": 1768822560000, "open": 0.1212, "high": 0.1216, "low": 0.1201, "close": 0.1211, "volume": 189788.4, "quote_volume": 22939.27503, "trades": 290, "taker_buy_volume": 63848.8, "taker_buy_quote": 7726.18178}, {"ts": 1768822620000, "open": 0.1212, "high": 0.1212, "low": 0.12, "close": 0.1201, "volume": 60201.5, "quote_volume": 7247.67048, "trades": 107, "taker_buy_volume": 14453.0, "taker_buy_quote": 1740.96635}, {"ts": 1768822680000, "open": 0.12, "high": 0.1202, "low": 0.1192, "close": 0.1197, "volume": 158544.9, "quote_volume": 18966.68262, "trades": 164, "taker_buy_volume": 83165.5, "taker_buy_quote": 9947.51824}, {"ts": 1768822740000, "open": 0.1198, "high": 0.1209, "low": 0.1197, "close": 0.1202, "volume": 138050.5, "quote_volume": 16623.57034, "trades": 176, "taker_buy_volume": 106267.5, "taker_buy_quote": 12802.13247}, {"ts": 1768822800000, "open": 0.12, "high": 0.1206, "low": 0.1193, "close": 0.1194, "volume": 51925.6, "quote_volume": 6222.20088, "trades": 88, "taker_buy_volume": 34270.9, "taker_buy_quote": 4107.06509}, {"ts": 1768822860000, "open": 0.1194, "high": 0.1196, "low": 0.1182, "close": 0.1195, "volume": 211760.6, "quote_volume": 25153.40392, "trades": 189, "taker_buy_volume": 77093.0, "taker_buy_quote": 9176.05941}, {"ts": 1768822920000, "open": 0.1198, "high": 0.1213, "low": 0.1198, "close": 0.1205, "volume": 282256.2, "quote_volume": 34049.51403, "trades": 353, "taker_buy_volume": 160897.6, "taker_buy_quote": 19417.06763}, {"ts": 1768822980000, "open": 0.1204, "high": 0.1204, "low": 0.1192, "close": 0.1196, "volume": 48980.3, "quote_volume": 5861.57536, "trades": 160, "taker_buy_volume": 23133.0, "taker_buy_quote": 2766.25188}, {"ts": 1768823040000, "open": 0.1195, "high": 0.1202, "low": 0.1193, "close": 0.1197, "volume": 29261.4, "quote_volume": 3505.72503, "trades": 110, "taker_buy_volume": 12759.3, "taker_buy_quote": 1529.42322}, {"ts": 1768823100000, "open": 0.1199, "high": 0.1214, "low": 0.1199, "close": 0.1202, "volume": 192139.0, "quote_volume": 23206.23312, "trades": 286, "taker_buy_volume": 99915.3, "taker_buy_quote": 12064.80365}, {"ts": 1768823160000, "open": 0.1202, "high": 0.1202, "low": 0.1165, "close": 0.1168, "volume": 740267.1, "quote_volume": 87073.73219, "trades": 777, "taker_buy_volume": 147466.6, "taker_buy_quote": 17372.47603}, {"ts": 1768823220000, "open": 0.1169, "high": 0.1173, "low": 0.1163, "close": 0.1168, "volume": 186855.4, "quote_volume": 21831.44256, "trades": 228, "taker_buy_volume": 111826.8, "taker_buy_quote": 13072.17224}, {"ts": 1768823280000, "open": 0.117, "high": 0.1175, "low": 0.1162, "close": 0.1168, "volume": 133433.4, "quote_volume": 15590.20697, "trades": 161, "taker_buy_volume": 109191.9, "taker_buy_quote": 12761.79168}, {"ts": 1768823340000, "open": 0.1166, "high": 0.1167, "low": 0.1158, "close": 0.116, "volume": 29682.2, "quote_volume": 3449.81381, "trades": 68, "taker_buy_volume": 15003.9, "taker_buy_quote": 1745.00315}, {"ts": 1768823400000, "open": 0.1159, "high": 0.1164, "low": 0.1153, "close": 0.1163, "volume": 52287.9, "quote_volume": 6051.35663, "trades": 103, "taker_buy_volume": 29449.8, "taker_buy_quote": 3409.29448}, {"ts": 1768823460000, "open": 0.1163, "high": 0.1163, "low": 0.1152, "close": 0.1157, "volume": 111614.6, "quote_volume": 12902.41266, "trades": 155, "taker_buy_volume": 43340.0, "taker_buy_quote": 5013.18593}, {"ts": 1768823520000, "open": 0.1156, "high": 0.1157, "low": 0.114, "close": 0.1147, "volume": 255760.3, "quote_volume": 29326.52712, "trades": 316, "taker_buy_volume": 77403.7, "taker_buy_quote": 8898.73309}, {"ts": 1768823580000, "open": 0.1147, "high": 0.1149, "low": 0.1145, "close": 0.1147, "volume": 56633.0, "quote_volume": 6495.9047, "trades": 94, "taker_buy_volume": 32060.0, "taker_buy_quote": 3678.112}, {"ts": 1768823640000, "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 60119.4, "quote_volume": 6883.08875, "trades": 93, "taker_buy_volume": 36753.5, "taker_buy_quote": 4207.43988}, {"ts": 1768823700000, "open": 0.1141, "high": 0.1154, "low": 0.114, "close": 0.1152, "volume": 120077.4, "quote_volume": 13773.52655, "trades": 128, "taker_buy_volume": 77179.1, "taker_buy_quote": 8862.74673}, {"ts": 1768823760000, "open": 0.1151, "high": 0.1154, "low": 0.1147, "close": 0.1148, "volume": 79142.3, "quote_volume": 9113.39487, "trades": 98, "taker_buy_volume": 39510.6, "taker_buy_quote": 4552.53863}, {"ts": 1768823820000, "open": 0.1146, "high": 0.1149, "low": 0.1141, "close": 0.1141, "volume": 134637.6, "quote_volume": 15432.91271, "trades": 99, "taker_buy_volume": 20686.2, "taker_buy_quote": 2372.44201}, {"ts": 1768823880000, "open": 0.1142, "high": 0.1147, "low": 0.1138, "close": 0.114, "volume": 86665.7, "quote_volume": 9891.36791, "trades": 116, "taker_buy_volume": 23680.0, "taker_buy_quote": 2703.50404}, {"ts": 1768823940000, "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1134, "volume": 103206.1, "quote_volume": 11732.66819, "trades": 122, "taker_buy_volume": 32754.3, "taker_buy_quote": 3723.6594}, {"ts": 1768824000000, "open": 0.1132, "high": 0.1134, "low": 0.1124, "close": 0.1133, "volume": 149320.0, "quote_volume": 16856.13304, "trades": 185, "taker_buy_volume": 70000.4, "taker_buy_quote": 7901.5549}, {"ts": 1768824060000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 217574.4, "quote_volume": 24590.81822, "trades": 132, "taker_buy_volume": 146783.3, "taker_buy_quote": 16588.96582}, {"ts": 1768824120000, "open": 0.1127, "high": 0.1128, "low": 0.1116, "close": 0.1119, "volume": 188043.0, "quote_volume": 21086.31337, "trades": 268, "taker_buy_volume": 90458.6, "taker_buy_quote": 10150.29554}, {"ts": 1768824180000, "open": 0.1119, "high": 0.1124, "low": 0.1118, "close": 0.1123, "volume": 57723.0, "quote_volume": 6477.2166, "trades": 60, "taker_buy_volume": 45532.4, "taker_buy_quote": 5110.88483}, {"ts": 1768824240000, "open": 0.1122, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 105731.0, "quote_volume": 11864.55164, "trades": 80, "taker_buy_volume": 67935.2, "taker_buy_quote": 7626.52328}, {"ts": 1768824300000, "open": 0.1121, "high": 0.1122, "low": 0.1113, "close": 0.1122, "volume": 134577.5, "quote_volume": 15027.1185, "trades": 188, "taker_buy_volume": 62971.7, "taker_buy_quote": 7032.3863}, {"ts": 1768824360000, "open": 0.1121, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 68671.5, "quote_volume": 7675.21876, "trades": 145, "taker_buy_volume": 36013.9, "taker_buy_quote": 4026.34835}, {"ts": 1768824420000, "open": 0.1115, "high": 0.112, "low": 0.1115, "close": 0.1115, "volume": 66481.4, "quote_volume": 7424.01742, "trades": 152, "taker_buy_volume": 31872.4, "taker_buy_quote": 3560.34246}, {"ts": 1768824480000, "open": 0.1116, "high": 0.1118, "low": 0.1108, "close": 0.1111, "volume": 192585.5, "quote_volume": 21394.10848, "trades": 220, "taker_buy_volume": 112141.4, "taker_buy_quote": 12456.36312}, {"ts": 1768824540000, "open": 0.1111, "high": 0.1117, "low": 0.1109, "close": 0.1116, "volume": 120270.8, "quote_volume": 13375.10108, "trades": 233, "taker_buy_volume": 61559.5, "taker_buy_quote": 6847.44846}, {"ts": 1768824600000, "open": 0.1116, "high": 0.1125, "low": 0.1114, "close": 0.1117, "volume": 183502.0, "quote_volume": 20506.1676, "trades": 244, "taker_buy_volume": 81808.3, "taker_buy_quote": 9146.16234}, {"ts": 1768824660000, "open": 0.1116, "high": 0.1117, "low": 0.1108, "close": 0.1109, "volume": 75201.2, "quote_volume": 8356.10438, "trades": 135, "taker_buy_volume": 32284.3, "taker_buy_quote": 3589.3638}, {"ts": 1768824720000, "open": 0.1109, "high": 0.1113, "low": 0.1105, "close": 0.1106, "volume": 153536.1, "quote_volume": 17025.55786, "trades": 280, "taker_buy_volume": 76710.0, "taker_buy_quote": 8510.63116}, {"ts": 1768824780000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 47909.6, "quote_volume": 5314.26987, "trades": 108, "taker_buy_volume": 34064.5, "taker_buy_quote": 3778.84445}, {"ts": 1768824840000, "open": 0.1111, "high": 0.1115, "low": 0.1109, "close": 0.1113, "volume": 96083.0, "quote_volume": 10689.96075, "trades": 173, "taker_buy_volume": 45734.7, "taker_buy_quote": 5089.52969}, {"ts": 1768824900000, "open": 0.1112, "high": 0.1122, "low": 0.1112, "close": 0.1122, "volume": 103761.9, "quote_volume": 11599.20574, "trades": 194, "taker_buy_volume": 70412.0, "taker_buy_quote": 7873.39896}, {"ts": 1768824960000, "open": 0.1121, "high": 0.113, "low": 0.112, "close": 0.1125, "volume": 97157.0, "quote_volume": 10934.68997, "trades": 123, "taker_buy_volume": 73778.9, "taker_buy_quote": 8301.5715}, {"ts": 1768825020000, "open": 0.1121, "high": 0.1129, "low": 0.1121, "close": 0.1127, "volume": 38508.5, "quote_volume": 4335.69345, "trades": 76, "taker_buy_volume": 19656.7, "taker_buy_quote": 2211.96851}, {"ts": 1768825080000, "open": 0.1123, "high": 0.1123, "low": 0.1113, "close": 0.1117, "volume": 83392.3, "quote_volume": 9323.3285, "trades": 126, "taker_buy_volume": 27126.2, "taker_buy_quote": 3032.01845}, {"ts": 1768825140000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 21611.5, "quote_volume": 2408.87588, "trades": 42, "taker_buy_volume": 12924.8, "taker_buy_quote": 1441.16676}, {"ts": 1768825200000, "open": 0.1114, "high": 0.1114, "low": 0.1107, "close": 0.1108, "volume": 59365.3, "quote_volume": 6583.57901, "trades": 76, "taker_buy_volume": 21227.9, "taker_buy_quote": 2354.92905}, {"ts": 1768825260000, "open": 0.1108, "high": 0.1109, "low": 0.1101, "close": 0.1105, "volume": 68756.6, "quote_volume": 7591.6044, "trades": 73, "taker_buy_volume": 33714.3, "taker_buy_quote": 3723.70578}, {"ts": 1768825320000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 29798.5, "quote_volume": 3286.85441, "trades": 36, "taker_buy_volume": 9436.5, "taker_buy_quote": 1040.9919}, {"ts": 1768825380000, "open": 0.1103, "high": 0.1104, "low": 0.1096, "close": 0.1098, "volume": 193953.1, "quote_volume": 21343.72794, "trades": 282, "taker_buy_volume": 105617.2, "taker_buy_quote": 11634.15376}, {"ts": 1768825440000, "open": 0.1098, "high": 0.1103, "low": 0.1096, "close": 0.1098, "volume": 206841.5, "quote_volume": 22728.52357, "trades": 244, "taker_buy_volume": 75470.7, "taker_buy_quote": 8300.21966}, {"ts": 1768825500000, "open": 0.1098, "high": 0.1099, "low": 0.1091, "close": 0.1093, "volume": 231586.4, "quote_volume": 25358.37588, "trades": 236, "taker_buy_volume": 85499.0, "taker_buy_quote": 9365.59988}, {"ts": 1768825560000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1093, "volume": 167039.4, "quote_volume": 18235.10328, "trades": 216, "taker_buy_volume": 67467.9, "taker_buy_quote": 7371.05756}, {"ts": 1768825620000, "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 96388.5, "quote_volume": 10519.54814, "trades": 140, "taker_buy_volume": 58040.5, "taker_buy_quote": 6335.65636}, {"ts": 1768825680000, "open": 0.1092, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 94998.5, "quote_volume": 10384.46345, "trades": 124, "taker_buy_volume": 40693.1, "taker_buy_quote": 4449.16144}, {"ts": 1768825740000, "open": 0.109, "high": 0.1093, "low": 0.1086, "close": 0.1086, "volume": 145862.6, "quote_volume": 15879.90727, "trades": 210, "taker_buy_volume": 62679.8, "taker_buy_quote": 6826.35438}, {"ts": 1768825800000, "open": 0.1089, "high": 0.1099, "low": 0.1089, "close": 0.1098, "volume": 74710.9, "quote_volume": 8177.22048, "trades": 114, "taker_buy_volume": 53171.9, "taker_buy_quote": 5816.51154}, {"ts": 1768825860000, "open": 0.1098, "high": 0.1104, "low": 0.1096, "close": 0.1096, "volume": 65295.1, "quote_volume": 7184.94114, "trades": 159, "taker_buy_volume": 31784.2, "taker_buy_quote": 3500.33024}, {"ts": 1768825920000, "open": 0.1097, "high": 0.1099, "low": 0.1081, "close": 0.1087, "volume": 364573.7, "quote_volume": 39685.10066, "trades": 331, "taker_buy_volume": 113830.2, "taker_buy_quote": 12419.88517}, {"ts": 1768825980000, "open": 0.1087, "high": 0.1092, "low": 0.1085, "close": 0.109, "volume": 55992.7, "quote_volume": 6092.7432, "trades": 132, "taker_buy_volume": 29914.3, "taker_buy_quote": 3254.33341}, {"ts": 1768826040000, "open": 0.1089, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 142559.6, "quote_volume": 15524.12102, "trades": 187, "taker_buy_volume": 77548.9, "taker_buy_quote": 8444.08666}, {"ts": 1768826100000, "open": 0.1091, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 31935.3, "quote_volume": 3483.83237, "trades": 71, "taker_buy_volume": 18913.1, "taker_buy_quote": 2063.46689}, {"ts": 1768826160000, "open": 0.1091, "high": 0.1093, "low": 0.1082, "close": 0.1092, "volume": 422013.5, "quote_volume": 45885.41937, "trades": 623, "taker_buy_volume": 154378.4, "taker_buy_quote": 16809.3388}, {"ts": 1768826220000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 40586.5, "quote_volume": 4430.4873, "trades": 93, "taker_buy_volume": 25290.6, "taker_buy_quote": 2762.11344}, {"ts": 1768826280000, "open": 0.109, "high": 0.109, "low": 0.1084, "close": 0.1085, "volume": 60525.4, "quote_volume": 6579.34789, "trades": 116, "taker_buy_volume": 34262.3, "taker_buy_quote": 3724.41991}, {"ts": 1768826340000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 78053.3, "quote_volume": 8460.19159, "trades": 107, "taker_buy_volume": 53895.6, "taker_buy_quote": 5842.15796}, {"ts": 1768826400000, "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.109, "volume": 54511.3, "quote_volume": 5930.01118, "trades": 160, "taker_buy_volume": 44317.2, "taker_buy_quote": 4821.2412}, {"ts": 1768826460000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 47681.3, "quote_volume": 5211.77832, "trades": 119, "taker_buy_volume": 18780.5, "taker_buy_quote": 2052.84934}, {"ts": 1768826520000, "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1088, "volume": 37145.9, "quote_volume": 4055.48596, "trades": 92, "taker_buy_volume": 13342.9, "taker_buy_quote": 1458.10757}, {"ts": 1768826580000, "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1087, "volume": 83028.4, "quote_volume": 9012.77672, "trades": 106, "taker_buy_volume": 39577.1, "taker_buy_quote": 4295.4337}, {"ts": 1768826640000, "open": 0.1087, "high": 0.1089, "low": 0.1084, "close": 0.1085, "volume": 39159.2, "quote_volume": 4253.88265, "trades": 62, "taker_buy_volume": 27180.1, "taker_buy_quote": 2952.64492}, {"ts": 1768826700000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 64458.1, "quote_volume": 6971.43238, "trades": 95, "taker_buy_volume": 34864.6, "taker_buy_quote": 3772.62857}, {"ts": 1768826760000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1082, "volume": 88576.0, "quote_volume": 9594.45181, "trades": 162, "taker_buy_volume": 49320.6, "taker_buy_quote": 5342.57758}, {"ts": 1768826820000, "open": 0.1082, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 66092.7, "quote_volume": 7138.66849, "trades": 172, "taker_buy_volume": 35848.5, "taker_buy_quote": 3873.03397}, {"ts": 1768826880000, "open": 0.108, "high": 0.1081, "low": 0.1073, "close": 0.108, "volume": 159415.0, "quote_volume": 17166.13028, "trades": 216, "taker_buy_volume": 58715.3, "taker_buy_quote": 6321.16939}, {"ts": 1768826940000, "open": 0.108, "high": 0.1082, "low": 0.1076, "close": 0.1081, "volume": 69254.1, "quote_volume": 7474.04361, "trades": 133, "taker_buy_volume": 53353.3, "taker_buy_quote": 5759.57717}, {"ts": 1768827000000, "open": 0.1081, "high": 0.1087, "low": 0.1081, "close": 0.1084, "volume": 95460.9, "quote_volume": 10353.13298, "trades": 138, "taker_buy_volume": 65783.8, "taker_buy_quote": 7133.76551}, {"ts": 1768827060000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 125481.5, "quote_volume": 13642.36054, "trades": 139, "taker_buy_volume": 85881.8, "taker_buy_quote": 9340.55177}, {"ts": 1768827120000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.109, "volume": 67854.2, "quote_volume": 7392.4957, "trades": 93, "taker_buy_volume": 46857.2, "taker_buy_quote": 5105.01678}, {"ts": 1768827180000, "open": 0.109, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 156718.4, "quote_volume": 17103.1802, "trades": 107, "taker_buy_volume": 108801.9, "taker_buy_quote": 11873.59493}, {"ts": 1768827240000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 75636.7, "quote_volume": 8248.34444, "trades": 100, "taker_buy_volume": 34697.0, "taker_buy_quote": 3783.56297}, {"ts": 1768827300000, "open": 0.109, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 33439.2, "quote_volume": 3651.88562, "trades": 59, "taker_buy_volume": 24103.3, "taker_buy_quote": 2632.41731}, {"ts": 1768827360000, "open": 0.1091, "high": 0.1091, "low": 0.1083, "close": 0.1083, "volume": 24556.3, "quote_volume": 2671.68118, "trades": 39, "taker_buy_volume": 8570.1, "taker_buy_quote": 933.58209}, {"ts": 1768827420000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 71827.5, "quote_volume": 7774.13142, "trades": 77, "taker_buy_volume": 16069.1, "taker_buy_quote": 1736.99774}, {"ts": 1768827480000, "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 7984.1, "quote_volume": 863.31245, "trades": 18, "taker_buy_volume": 3442.5, "taker_buy_quote": 372.45017}, {"ts": 1768827540000, "open": 0.1082, "high": 0.1082, "low": 0.1075, "close": 0.1076, "volume": 19813.5, "quote_volume": 2136.53256, "trades": 33, "taker_buy_volume": 3795.0, "taker_buy_quote": 410.077}, {"ts": 1768827600000, "open": 0.1076, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 66653.8, "quote_volume": 7177.79012, "trades": 105, "taker_buy_volume": 30204.4, "taker_buy_quote": 3251.91953}, {"ts": 1768827660000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 31593.3, "quote_volume": 3399.92434, "trades": 53, "taker_buy_volume": 16071.9, "taker_buy_quote": 1730.04364}, {"ts": 1768827720000, "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1075, "volume": 36895.6, "quote_volume": 3965.46149, "trades": 50, "taker_buy_volume": 13856.4, "taker_buy_quote": 1488.2643}, {"ts": 1768827780000, "open": 0.1075, "high": 0.1078, "low": 0.1074, "close": 0.1075, "volume": 27829.0, "quote_volume": 2994.95513, "trades": 56, "taker_buy_volume": 14231.0, "taker_buy_quote": 1531.59755}, {"ts": 1768827840000, "open": 0.1076, "high": 0.1077, "low": 0.1069, "close": 0.1071, "volume": 142765.3, "quote_volume": 15301.51465, "trades": 145, "taker_buy_volume": 52446.5, "taker_buy_quote": 5617.93626}, {"ts": 1768827900000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 42497.8, "quote_volume": 4559.30466, "trades": 88, "taker_buy_volume": 21053.5, "taker_buy_quote": 2258.90604}, {"ts": 1768827960000, "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.1069, "volume": 224322.4, "quote_volume": 24014.77371, "trades": 204, "taker_buy_volume": 116394.5, "taker_buy_quote": 12460.5902}, {"ts": 1768828020000, "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 78037.2, "quote_volume": 8376.79458, "trades": 95, "taker_buy_volume": 33032.4, "taker_buy_quote": 3546.74158}, {"ts": 1768828080000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 62552.6, "quote_volume": 6736.57717, "trades": 87, "taker_buy_volume": 27638.3, "taker_buy_quote": 2977.24586}, {"ts": 1768828140000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 57650.8, "quote_volume": 6206.58831, "trades": 113, "taker_buy_volume": 41772.1, "taker_buy_quote": 4497.83902}, {"ts": 1768828200000, "open": 0.1077, "high": 0.1084, "low": 0.1077, "close": 0.1081, "volume": 55251.6, "quote_volume": 5973.91488, "trades": 100, "taker_buy_volume": 23075.5, "taker_buy_quote": 2495.66438}, {"ts": 1768828260000, "open": 0.1081, "high": 0.1082, "low": 0.1075, "close": 0.1077, "volume": 33179.3, "quote_volume": 3580.03163, "trades": 70, "taker_buy_volume": 18373.4, "taker_buy_quote": 1983.58544}, {"ts": 1768828320000, "open": 0.1077, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 82799.5, "quote_volume": 8913.36586, "trades": 122, "taker_buy_volume": 45604.7, "taker_buy_quote": 4909.23131}, {"ts": 1768828380000, "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 42449.7, "quote_volume": 4562.56201, "trades": 30, "taker_buy_volume": 14852.8, "taker_buy_quote": 1597.67849}, {"ts": 1768828440000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 229805.5, "quote_volume": 24600.74695, "trades": 86, "taker_buy_volume": 186852.6, "taker_buy_quote": 19998.15974}, {"ts": 1768828500000, "open": 0.1072, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 74198.4, "quote_volume": 7965.5546, "trades": 88, "taker_buy_volume": 48857.0, "taker_buy_quote": 5247.23875}, {"ts": 1768828560000, "open": 0.107, "high": 0.1073, "low": 0.1068, "close": 0.107, "volume": 60527.7, "quote_volume": 6480.11126, "trades": 58, "taker_buy_volume": 38512.9, "taker_buy_quote": 4125.56076}, {"ts": 1768828620000, "open": 0.1071, "high": 0.108, "low": 0.1071, "close": 0.1079, "volume": 51493.8, "quote_volume": 5537.34216, "trades": 59, "taker_buy_volume": 36514.0, "taker_buy_quote": 3925.50206}, {"ts": 1768828680000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 23535.4, "quote_volume": 2542.45122, "trades": 39, "taker_buy_volume": 10487.3, "taker_buy_quote": 1133.31578}, {"ts": 1768828740000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 48512.6, "quote_volume": 5250.24725, "trades": 42, "taker_buy_volume": 29530.9, "taker_buy_quote": 3196.05363}, {"ts": 1768828800000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 45413.7, "quote_volume": 4902.80058, "trades": 60, "taker_buy_volume": 32010.9, "taker_buy_quote": 3456.12677}, {"ts": 1768828860000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 8439.0, "quote_volume": 910.43066, "trades": 10, "taker_buy_volume": 2591.9, "taker_buy_quote": 279.42016}, {"ts": 1768828920000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 5963.1, "quote_volume": 642.86171, "trades": 13, "taker_buy_volume": 2443.0, "taker_buy_quote": 263.39186}, {"ts": 1768828980000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 120664.3, "quote_volume": 12997.65741, "trades": 39, "taker_buy_volume": 29227.4, "taker_buy_quote": 3149.13834}, {"ts": 1768829040000, "open": 0.1074, "high": 0.1074, "low": 0.1063, "close": 0.1063, "volume": 51866.1, "quote_volume": 5532.20952, "trades": 82, "taker_buy_volume": 24504.7, "taker_buy_quote": 2612.56343}, {"ts": 1768829100000, "open": 0.1063, "high": 0.1067, "low": 0.1062, "close": 0.1064, "volume": 51825.9, "quote_volume": 5515.80485, "trades": 59, "taker_buy_volume": 38395.2, "taker_buy_quote": 4086.30684}, {"ts": 1768829160000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 100590.0, "quote_volume": 10675.8475, "trades": 71, "taker_buy_volume": 69615.8, "taker_buy_quote": 7389.20569}, {"ts": 1768829220000, "open": 0.1064, "high": 0.1064, "low": 0.1058, "close": 0.1061, "volume": 41218.6, "quote_volume": 4373.72094, "trades": 69, "taker_buy_volume": 26251.5, "taker_buy_quote": 2784.5167}, {"ts": 1768829280000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 44905.4, "quote_volume": 4765.85773, "trades": 55, "taker_buy_volume": 29567.1, "taker_buy_quote": 3138.55532}, {"ts": 1768829340000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 40741.9, "quote_volume": 4323.28241, "trades": 65, "taker_buy_volume": 21539.8, "taker_buy_quote": 2285.21865}, {"ts": 1768829400000, "open": 0.1061, "high": 0.1068, "low": 0.106, "close": 0.1067, "volume": 223575.0, "quote_volume": 23765.34228, "trades": 125, "taker_buy_volume": 187928.4, "taker_buy_quote": 19969.5058}, {"ts": 1768829460000, "open": 0.1067, "high": 0.1068, "low": 0.1062, "close": 0.1064, "volume": 79806.6, "quote_volume": 8499.36214, "trades": 96, "taker_buy_volume": 48168.5, "taker_buy_quote": 5130.40379}, {"ts": 1768829520000, "open": 0.1065, "high": 0.1065, "low": 0.1054, "close": 0.1057, "volume": 40915.3, "quote_volume": 4329.19325, "trades": 45, "taker_buy_volume": 19203.5, "taker_buy_quote": 2029.01924}, {"ts": 1768829580000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 42327.8, "quote_volume": 4487.71357, "trades": 52, "taker_buy_volume": 11165.3, "taker_buy_quote": 1184.1603}, {"ts": 1768829640000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 20684.6, "quote_volume": 2201.49362, "trades": 25, "taker_buy_volume": 8002.9, "taker_buy_quote": 851.60224}, {"ts": 1768829700000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 100875.0, "quote_volume": 10716.07075, "trades": 103, "taker_buy_volume": 65171.4, "taker_buy_quote": 6925.09041}, {"ts": 1768829760000, "open": 0.1061, "high": 0.1069, "low": 0.1061, "close": 0.1069, "volume": 44118.7, "quote_volume": 4694.50978, "trades": 71, "taker_buy_volume": 34671.9, "taker_buy_quote": 3689.58053}, {"ts": 1768829820000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 25570.1, "quote_volume": 2731.18383, "trades": 55, "taker_buy_volume": 5801.2, "taker_buy_quote": 619.32968}, {"ts": 1768829880000, "open": 0.1066, "high": 0.1071, "low": 0.1066, "close": 0.1068, "volume": 159884.1, "quote_volume": 17092.56939, "trades": 69, "taker_buy_volume": 138412.6, "taker_buy_quote": 14795.96238}, {"ts": 1768829940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9762.4, "quote_volume": 1042.67532, "trades": 17, "taker_buy_volume": 187.2, "taker_buy_quote": 19.99296}, {"ts": 1768830000000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 28053.5, "quote_volume": 2992.08414, "trades": 55, "taker_buy_volume": 12523.1, "taker_buy_quote": 1336.08962}, {"ts": 1768830060000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 10524.8, "quote_volume": 1121.84308, "trades": 13, "taker_buy_volume": 3016.5, "taker_buy_quote": 321.5399}, {"ts": 1768830120000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 9643.9, "quote_volume": 1026.47643, "trades": 24, "taker_buy_volume": 1020.0, "taker_buy_quote": 108.528}, {"ts": 1768830180000, "open": 0.1062, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 23046.8, "quote_volume": 2445.84699, "trades": 24, "taker_buy_volume": 8801.2, "taker_buy_quote": 933.2731}, {"ts": 1768830240000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 9298.5, "quote_volume": 993.77595, "trades": 16, "taker_buy_volume": 3571.2, "taker_buy_quote": 381.71719}, {"ts": 1768830300000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 7519.3, "quote_volume": 804.81069, "trades": 16, "taker_buy_volume": 4293.9, "taker_buy_quote": 459.43583}, {"ts": 1768830360000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 4704.5, "quote_volume": 503.63636, "trades": 16, "taker_buy_volume": 2147.3, "taker_buy_quote": 229.92519}, {"ts": 1768830420000, "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1064, "volume": 6095.5, "quote_volume": 649.12405, "trades": 21, "taker_buy_volume": 510.0, "taker_buy_quote": 54.264}, {"ts": 1768830480000, "open": 0.1063, "high": 0.1063, "low": 0.1057, "close": 0.1059, "volume": 43357.7, "quote_volume": 4595.91605, "trades": 55, "taker_buy_volume": 7852.8, "taker_buy_quote": 832.33712}, {"ts": 1768830540000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 27982.4, "quote_volume": 2962.09116, "trades": 55, "taker_buy_volume": 17777.8, "taker_buy_quote": 1882.17671}, {"ts": 1768830600000, "open": 0.106, "high": 0.1062, "low": 0.1057, "close": 0.106, "volume": 32787.0, "quote_volume": 3473.51711, "trades": 63, "taker_buy_volume": 21308.4, "taker_buy_quote": 2257.94181}, {"ts": 1768830660000, "open": 0.1061, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 45577.4, "quote_volume": 4836.73147, "trades": 115, "taker_buy_volume": 27055.5, "taker_buy_quote": 2870.89505}, {"ts": 1768830720000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 46331.4, "quote_volume": 4938.12421, "trades": 57, "taker_buy_volume": 34726.0, "taker_buy_quote": 3701.70491}, {"ts": 1768830780000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 9156.3, "quote_volume": 977.15674, "trades": 15, "taker_buy_volume": 2923.0, "taker_buy_quote": 312.1627}, {"ts": 1768830840000, "open": 0.1064, "high": 0.1066, "low": 0.106, "close": 0.106, "volume": 27129.1, "quote_volume": 2883.04021, "trades": 34, "taker_buy_volume": 10720.0, "taker_buy_quote": 1141.58664}, {"ts": 1768830900000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1063, "volume": 72125.8, "quote_volume": 7645.98823, "trades": 28, "taker_buy_volume": 11286.0, "taker_buy_quote": 1197.74888}, {"ts": 1768830960000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 21877.2, "quote_volume": 2326.21644, "trades": 28, "taker_buy_volume": 9333.1, "taker_buy_quote": 992.6497}, {"ts": 1768831020000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 7997.7, "quote_volume": 848.10464, "trades": 16, "taker_buy_volume": 4538.9, "taker_buy_quote": 481.45619}, {"ts": 1768831080000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 26045.0, "quote_volume": 2769.86323, "trades": 25, "taker_buy_volume": 18946.2, "taker_buy_quote": 2014.92869}, {"ts": 1768831140000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1421.0, "quote_volume": 151.2855, "trades": 3, "taker_buy_volume": 911.0, "taker_buy_quote": 97.0215}, {"ts": 1768831200000, "open": 0.1065, "high": 0.1071, "low": 0.1065, "close": 0.1067, "volume": 51484.6, "quote_volume": 5508.11537, "trades": 41, "taker_buy_volume": 18922.1, "taker_buy_quote": 2024.26434}, {"ts": 1768831260000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 4491.2, "quote_volume": 478.96718, "trades": 6, "taker_buy_volume": 4193.4, "taker_buy_quote": 447.25148}, {"ts": 1768831320000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 10980.0, "quote_volume": 1168.29032, "trades": 9, "taker_buy_volume": 8481.2, "taker_buy_quote": 902.65199}, {"ts": 1768831380000, "open": 0.1065, "high": 0.1066, "low": 0.1053, "close": 0.1054, "volume": 42384.6, "quote_volume": 4478.94718, "trades": 71, "taker_buy_volume": 12619.6, "taker_buy_quote": 1335.86795}, {"ts": 1768831440000, "open": 0.1054, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 42964.1, "quote_volume": 4536.69612, "trades": 62, "taker_buy_volume": 36803.5, "taker_buy_quote": 3886.43007}, {"ts": 1768831500000, "open": 0.1061, "high": 0.1062, "low": 0.1055, "close": 0.1055, "volume": 75800.7, "quote_volume": 8020.54328, "trades": 50, "taker_buy_volume": 30181.7, "taker_buy_quote": 3192.99694}, {"ts": 1768831560000, "open": 0.1054, "high": 0.1055, "low": 0.1045, "close": 0.1047, "volume": 117422.3, "quote_volume": 12307.47953, "trades": 149, "taker_buy_volume": 57424.7, "taker_buy_quote": 6020.7574}, {"ts": 1768831620000, "open": 0.1047, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 18534.5, "quote_volume": 1942.02571, "trades": 23, "taker_buy_volume": 16302.4, "taker_buy_quote": 1708.19105}, {"ts": 1768831680000, "open": 0.105, "high": 0.1052, "low": 0.1045, "close": 0.1051, "volume": 56383.1, "quote_volume": 5903.8625, "trades": 68, "taker_buy_volume": 22775.2, "taker_buy_quote": 2386.9396}, {"ts": 1768831740000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1047, "volume": 39481.9, "quote_volume": 4130.24321, "trades": 52, "taker_buy_volume": 17906.7, "taker_buy_quote": 1873.43091}, {"ts": 1768831800000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 20470.5, "quote_volume": 2145.52209, "trades": 36, "taker_buy_volume": 10841.9, "taker_buy_quote": 1136.19866}, {"ts": 1768831860000, "open": 0.1048, "high": 0.1052, "low": 0.1046, "close": 0.1046, "volume": 51901.9, "quote_volume": 5443.99426, "trades": 77, "taker_buy_volume": 36476.5, "taker_buy_quote": 3826.40333}, {"ts": 1768831920000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 46722.7, "quote_volume": 4894.70482, "trades": 77, "taker_buy_volume": 40105.9, "taker_buy_quote": 4201.50892}, {"ts": 1768831980000, "open": 0.1049, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 16620.7, "quote_volume": 1738.92414, "trades": 27, "taker_buy_volume": 2996.4, "taker_buy_quote": 313.37937}, {"ts": 1768832040000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 41138.6, "quote_volume": 4311.04795, "trades": 47, "taker_buy_volume": 28263.0, "taker_buy_quote": 2960.73404}, {"ts": 1768832100000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1051, "volume": 16779.9, "quote_volume": 1763.71109, "trades": 30, "taker_buy_volume": 6659.4, "taker_buy_quote": 699.93258}, {"ts": 1768832160000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 12029.1, "quote_volume": 1265.34688, "trades": 25, "taker_buy_volume": 6496.3, "taker_buy_quote": 683.17688}, {"ts": 1768832220000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 7306.2, "quote_volume": 769.23686, "trades": 18, "taker_buy_volume": 6488.1, "taker_buy_quote": 683.08848}, {"ts": 1768832280000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 19050.6, "quote_volume": 2005.09834, "trades": 27, "taker_buy_volume": 13820.0, "taker_buy_quote": 1454.25975}, {"ts": 1768832340000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 4807.9, "quote_volume": 506.73539, "trades": 9, "taker_buy_volume": 95.0, "taker_buy_quote": 10.013}, {"ts": 1768832400000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 32879.5, "quote_volume": 3459.09212, "trades": 56, "taker_buy_volume": 16612.4, "taker_buy_quote": 1747.2126}, {"ts": 1768832460000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 6165.9, "quote_volume": 648.21481, "trades": 19, "taker_buy_volume": 2660.4, "taker_buy_quote": 279.71018}, {"ts": 1768832520000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 13241.9, "quote_volume": 1398.07961, "trades": 28, "taker_buy_volume": 6615.8, "taker_buy_quote": 698.37189}, {"ts": 1768832580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 7494.1, "quote_volume": 790.08394, "trades": 20, "taker_buy_volume": 6005.6, "taker_buy_quote": 633.14504}, {"ts": 1768832640000, "open": 0.1055, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 49923.1, "quote_volume": 5266.00601, "trades": 75, "taker_buy_volume": 20454.6, "taker_buy_quote": 2160.13381}, {"ts": 1768832700000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 11881.4, "quote_volume": 1249.68922, "trades": 33, "taker_buy_volume": 5911.0, "taker_buy_quote": 622.4547}, {"ts": 1768832760000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 9190.7, "quote_volume": 965.62958, "trades": 31, "taker_buy_volume": 6067.7, "taker_buy_quote": 637.43698}, {"ts": 1768832820000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 9745.8, "quote_volume": 1026.67644, "trades": 14, "taker_buy_volume": 8083.2, "taker_buy_quote": 851.3874}, {"ts": 1768832880000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 19751.2, "quote_volume": 2081.39743, "trades": 21, "taker_buy_volume": 4389.2, "taker_buy_quote": 462.29363}, {"ts": 1768832940000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 9986.5, "quote_volume": 1051.84789, "trades": 26, "taker_buy_volume": 7946.5, "taker_buy_quote": 837.03589}, {"ts": 1768833000000, "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 27648.9, "quote_volume": 2917.44421, "trades": 26, "taker_buy_volume": 14918.2, "taker_buy_quote": 1574.0427}, {"ts": 1768833060000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 20275.9, "quote_volume": 2147.38227, "trades": 23, "taker_buy_volume": 10541.2, "taker_buy_quote": 1115.65707}, {"ts": 1768833120000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1059, "volume": 42042.8, "quote_volume": 4462.96524, "trades": 42, "taker_buy_volume": 36387.3, "taker_buy_quote": 3862.18567}, {"ts": 1768833180000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 22372.0, "quote_volume": 2368.76545, "trades": 18, "taker_buy_volume": 9118.7, "taker_buy_quote": 965.24098}, {"ts": 1768833240000, "open": 0.1059, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 10018.9, "quote_volume": 1058.86757, "trades": 17, "taker_buy_volume": 3784.5, "taker_buy_quote": 399.94907}, {"ts": 1768833300000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 11058.3, "quote_volume": 1169.8791, "trades": 8, "taker_buy_volume": 510.0, "taker_buy_quote": 53.907}, {"ts": 1768833360000, "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 21931.1, "quote_volume": 2308.96586, "trades": 25, "taker_buy_volume": 11648.8, "taker_buy_quote": 1226.70758}, {"ts": 1768833420000, "open": 0.1052, "high": 0.1058, "low": 0.1052, "close": 0.1058, "volume": 36778.9, "quote_volume": 3872.62598, "trades": 50, "taker_buy_volume": 23797.3, "taker_buy_quote": 2506.2982}, {"ts": 1768833480000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 19745.5, "quote_volume": 2088.32081, "trades": 29, "taker_buy_volume": 17946.8, "taker_buy_quote": 1898.15661}, {"ts": 1768833540000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 9504.0, "quote_volume": 1006.44104, "trades": 16, "taker_buy_volume": 1369.4, "taker_buy_quote": 145.00595}, {"ts": 1768833600000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5112.7, "quote_volume": 540.93074, "trades": 6, "taker_buy_volume": 790.0, "taker_buy_quote": 83.582}, {"ts": 1768833660000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 2365.5, "quote_volume": 250.42924, "trades": 6, "taker_buy_volume": 1855.5, "taker_buy_quote": 196.36924}, {"ts": 1768833720000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 87.7, "quote_volume": 9.2962, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 9.2962}, {"ts": 1768833780000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 35803.2, "quote_volume": 3782.55335, "trades": 21, "taker_buy_volume": 13211.8, "taker_buy_quote": 1393.834}, {"ts": 1768833840000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 9994.6, "quote_volume": 1051.61697, "trades": 26, "taker_buy_volume": 5134.3, "taker_buy_quote": 540.30559}, {"ts": 1768833900000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1046, "volume": 10588.9, "quote_volume": 1108.77518, "trades": 17, "taker_buy_volume": 2254.0, "taker_buy_quote": 236.19378}, {"ts": 1768833960000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 11263.5, "quote_volume": 1179.68061, "trades": 26, "taker_buy_volume": 8430.5, "taker_buy_quote": 882.91542}, {"ts": 1768834020000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 7513.2, "quote_volume": 789.71897, "trades": 10, "taker_buy_volume": 1530.0, "taker_buy_quote": 160.803}, {"ts": 1768834080000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 44629.2, "quote_volume": 4697.62512, "trades": 43, "taker_buy_volume": 38496.9, "taker_buy_quote": 4051.88863}, {"ts": 1768834140000, "open": 0.1055, "high": 0.1058, "low": 0.1051, "close": 0.1058, "volume": 45828.7, "quote_volume": 4837.16661, "trades": 59, "taker_buy_volume": 39406.1, "taker_buy_quote": 4160.2621}, {"ts": 1768834200000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 44133.5, "quote_volume": 4665.08524, "trades": 94, "taker_buy_volume": 27107.9, "taker_buy_quote": 2864.82646}, {"ts": 1768834260000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 63890.6, "quote_volume": 6766.01306, "trades": 53, "taker_buy_volume": 31964.1, "taker_buy_quote": 3384.14588}, {"ts": 1768834320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 13065.7, "quote_volume": 1384.01091, "trades": 25, "taker_buy_volume": 10515.7, "taker_buy_quote": 1113.96591}, {"ts": 1768834380000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 84448.0, "quote_volume": 8930.67339, "trades": 47, "taker_buy_volume": 28873.6, "taker_buy_quote": 3052.07341}, {"ts": 1768834440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2545.0, "quote_volume": 269.8016, "trades": 11, "taker_buy_volume": 1974.1, "taker_buy_quote": 209.2862}, {"ts": 1768834500000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 17821.6, "quote_volume": 1887.39569, "trades": 20, "taker_buy_volume": 9132.1, "taker_buy_quote": 966.94529}, {"ts": 1768834560000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 21125.7, "quote_volume": 2237.16313, "trades": 46, "taker_buy_volume": 10986.3, "taker_buy_quote": 1163.83805}, {"ts": 1768834620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4994.4, "quote_volume": 529.4064, "trades": 5, "taker_buy_volume": 4711.0, "taker_buy_quote": 499.366}, {"ts": 1768834680000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 5035.7, "quote_volume": 532.95687, "trades": 16, "taker_buy_volume": 2576.8, "taker_buy_quote": 272.67632}, {"ts": 1768834740000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2292.1, "quote_volume": 242.48505, "trades": 6, "taker_buy_volume": 2100.8, "taker_buy_quote": 222.26464}, {"ts": 1768834800000, "open": 0.1058, "high": 0.1065, "low": 0.1058, "close": 0.1061, "volume": 36422.0, "quote_volume": 3862.39415, "trades": 62, "taker_buy_volume": 28638.9, "taker_buy_quote": 3035.95765}, {"ts": 1768834860000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1058, "volume": 32620.8, "quote_volume": 3450.67363, "trades": 38, "taker_buy_volume": 6704.6, "taker_buy_quote": 708.32485}, {"ts": 1768834920000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 16307.5, "quote_volume": 1726.04179, "trades": 23, "taker_buy_volume": 7602.9, "taker_buy_quote": 804.52831}, {"ts": 1768834980000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 3845.7, "quote_volume": 405.38871, "trades": 7, "taker_buy_volume": 1480.4, "taker_buy_quote": 156.01083}, {"ts": 1768835040000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5998.2, "quote_volume": 632.7591, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 53.754}, {"ts": 1768835100000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 7479.9, "quote_volume": 785.00204, "trades": 10, "taker_buy_volume": 4693.7, "taker_buy_quote": 492.42876}, {"ts": 1768835160000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 37300.4, "quote_volume": 3922.89974, "trades": 23, "taker_buy_volume": 4535.5, "taker_buy_quote": 476.47257}, {"ts": 1768835220000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 19601.7, "quote_volume": 2059.89593, "trades": 18, "taker_buy_volume": 4825.3, "taker_buy_quote": 507.61856}, {"ts": 1768835280000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 19908.6, "quote_volume": 2087.90256, "trades": 22, "taker_buy_volume": 12676.3, "taker_buy_quote": 1329.76777}, {"ts": 1768835340000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 28302.6, "quote_volume": 2971.23107, "trades": 18, "taker_buy_volume": 22459.5, "taker_buy_quote": 2358.07531}, {"ts": 1768835400000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 8935.5, "quote_volume": 938.2444, "trades": 9, "taker_buy_volume": 7915.5, "taker_buy_quote": 831.1444}, {"ts": 1768835460000, "open": 0.1051, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 23611.5, "quote_volume": 2482.62654, "trades": 51, "taker_buy_volume": 12835.6, "taker_buy_quote": 1349.67398}, {"ts": 1768835520000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 12586.9, "quote_volume": 1327.76233, "trades": 37, "taker_buy_volume": 10476.6, "taker_buy_quote": 1105.1675}, {"ts": 1768835580000, "open": 0.1055, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 20416.7, "quote_volume": 2148.10097, "trades": 27, "taker_buy_volume": 1772.8, "taker_buy_quote": 186.73254}, {"ts": 1768835640000, "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 28530.2, "quote_volume": 2992.17502, "trades": 54, "taker_buy_volume": 14648.7, "taker_buy_quote": 1536.68799}, {"ts": 1768835700000, "open": 0.1047, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 104265.8, "quote_volume": 10869.87771, "trades": 118, "taker_buy_volume": 63169.7, "taker_buy_quote": 6587.51495}, {"ts": 1768835760000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 13136.0, "quote_volume": 1373.23911, "trades": 19, "taker_buy_volume": 5981.8, "taker_buy_quote": 625.44179}, {"ts": 1768835820000, "open": 0.1045, "high": 0.1046, "low": 0.1041, "close": 0.1042, "volume": 15710.4, "quote_volume": 1639.79819, "trades": 21, "taker_buy_volume": 6128.0, "taker_buy_quote": 639.36602}, {"ts": 1768835880000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 1552.1, "quote_volume": 161.86983, "trades": 6, "taker_buy_volume": 1042.1, "taker_buy_quote": 108.62583}, {"ts": 1768835940000, "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1038, "volume": 301730.3, "quote_volume": 31369.54678, "trades": 158, "taker_buy_volume": 120558.2, "taker_buy_quote": 12552.50396}, {"ts": 1768836000000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 7549.5, "quote_volume": 784.21756, "trades": 15, "taker_buy_volume": 5410.6, "taker_buy_quote": 562.16134}, {"ts": 1768836060000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 4337.1, "quote_volume": 450.75813, "trades": 13, "taker_buy_volume": 3300.2, "taker_buy_quote": 342.99664}, {"ts": 1768836120000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 20743.8, "quote_volume": 2155.22982, "trades": 16, "taker_buy_volume": 10745.8, "taker_buy_quote": 1116.43762}, {"ts": 1768836180000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 19422.7, "quote_volume": 2021.90547, "trades": 19, "taker_buy_volume": 12206.5, "taker_buy_quote": 1270.99819}, {"ts": 1768836240000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 15007.9, "quote_volume": 1563.12199, "trades": 19, "taker_buy_volume": 6354.2, "taker_buy_quote": 661.96511}, {"ts": 1768836300000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1042.9, "quote_volume": 108.30402, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 52.989}, {"ts": 1768836360000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836420000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 15835.8, "quote_volume": 1644.44294, "trades": 15, "taker_buy_volume": 6539.6, "taker_buy_quote": 678.87269}, {"ts": 1768836480000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2769.7, "quote_volume": 288.3966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836540000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 15344.2, "quote_volume": 1598.32605, "trades": 10, "taker_buy_volume": 9630.6, "taker_buy_quote": 1002.91793}, {"ts": 1768836600000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 907.3, "quote_volume": 94.99431, "trades": 1, "taker_buy_volume": 907.3, "taker_buy_quote": 94.99431}, {"ts": 1768836660000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 5468.1, "quote_volume": 572.74294, "trades": 12, "taker_buy_volume": 4104.9, "taker_buy_quote": 429.96285}, {"ts": 1768836720000, "open": 0.105, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 31047.3, "quote_volume": 3256.90976, "trades": 36, "taker_buy_volume": 17574.8, "taker_buy_quote": 1845.17015}, {"ts": 1768836780000, "open": 0.1046, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 48650.4, "quote_volume": 5094.97172, "trades": 79, "taker_buy_volume": 43348.1, "taker_buy_quote": 4540.04279}, {"ts": 1768836840000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 6209.4, "quote_volume": 652.13087, "trades": 7, "taker_buy_volume": 1438.7, "taker_buy_quote": 151.20737}, {"ts": 1768836900000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1944.8, "quote_volume": 204.357, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 160.803}, {"ts": 1768836960000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 931.0, "quote_volume": 97.3405, "trades": 5, "taker_buy_volume": 931.0, "taker_buy_quote": 97.3405}, {"ts": 1768837020000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 7731.2, "quote_volume": 808.61893, "trades": 9, "taker_buy_volume": 6601.3, "taker_buy_quote": 690.43139}, {"ts": 1768837080000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 19203.6, "quote_volume": 2003.60684, "trades": 22, "taker_buy_volume": 1527.6, "taker_buy_quote": 159.42156}, {"ts": 1768837140000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 3413.4, "quote_volume": 355.39722, "trades": 12, "taker_buy_volume": 712.0, "taker_buy_quote": 74.1192}, {"ts": 1768837200000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 16021.4, "quote_volume": 1668.82411, "trades": 30, "taker_buy_volume": 13854.0, "taker_buy_quote": 1443.09577}, {"ts": 1768837260000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 7865.7, "quote_volume": 821.63219, "trades": 13, "taker_buy_volume": 7088.1, "taker_buy_quote": 740.39975}, {"ts": 1768837320000, "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 13644.3, "quote_volume": 1425.21411, "trades": 28, "taker_buy_volume": 9669.8, "taker_buy_quote": 1010.77576}, {"ts": 1768837380000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4844.4, "quote_volume": 506.62224, "trades": 9, "taker_buy_volume": 1918.0, "taker_buy_quote": 200.5718}, {"ts": 1768837440000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 4975.2, "quote_volume": 520.79512, "trades": 11, "taker_buy_volume": 3955.2, "taker_buy_quote": 414.00112}, {"ts": 1768837500000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 6401.5, "quote_volume": 669.71366, "trades": 21, "taker_buy_volume": 4307.1, "taker_buy_quote": 450.69586}, {"ts": 1768837560000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 13579.9, "quote_volume": 1423.03985, "trades": 34, "taker_buy_volume": 10504.8, "taker_buy_quote": 1100.9624}, {"ts": 1768837620000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 2205.9, "quote_volume": 231.3641, "trades": 11, "taker_buy_volume": 143.2, "taker_buy_quote": 15.00736}, {"ts": 1768837680000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 2485.2, "quote_volume": 260.16643, "trades": 7, "taker_buy_volume": 1020.0, "taker_buy_quote": 106.794}, {"ts": 1768837740000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 5425.3, "quote_volume": 565.43794, "trades": 13, "taker_buy_volume": 1486.0, "taker_buy_quote": 154.8966}, {"ts": 1768837800000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 38062.1, "quote_volume": 3957.29544, "trades": 31, "taker_buy_volume": 18859.5, "taker_buy_quote": 1961.34675}, {"ts": 1768837860000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 2407.5, "quote_volume": 250.13925, "trades": 6, "taker_buy_volume": 510.0, "taker_buy_quote": 52.938}, {"ts": 1768837920000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 8197.2, "quote_volume": 850.87688, "trades": 9, "taker_buy_volume": 75.2, "taker_buy_quote": 7.81328}, {"ts": 1768837980000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 8282.8, "quote_volume": 859.60827, "trades": 14, "taker_buy_volume": 5596.4, "taker_buy_quote": 580.90632}, {"ts": 1768838040000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2040.6, "quote_volume": 211.81428, "trades": 4, "taker_buy_volume": 2040.6, "taker_buy_quote": 211.81428}, {"ts": 1768838100000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 7907.1, "quote_volume": 821.59869, "trades": 7, "taker_buy_volume": 1164.5, "taker_buy_quote": 121.04255}, {"ts": 1768838160000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 26606.8, "quote_volume": 2761.64949, "trades": 41, "taker_buy_volume": 5072.4, "taker_buy_quote": 526.49942}, {"ts": 1768838220000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 5745.4, "quote_volume": 595.42674, "trades": 17, "taker_buy_volume": 4583.2, "taker_buy_quote": 475.02282}, {"ts": 1768838280000, "open": 0.1037, "high": 0.1038, "low": 0.1027, "close": 0.1029, "volume": 213862.9, "quote_volume": 22065.96416, "trades": 199, "taker_buy_volume": 41189.5, "taker_buy_quote": 4256.5921}, {"ts": 1768838340000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1027, "volume": 155161.5, "quote_volume": 15939.58935, "trades": 185, "taker_buy_volume": 74317.8, "taker_buy_quote": 7634.82381}, {"ts": 1768838400000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 32216.5, "quote_volume": 3310.80896, "trades": 57, "taker_buy_volume": 18799.5, "taker_buy_quote": 1932.175}, {"ts": 1768838460000, "open": 0.1028, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 57201.9, "quote_volume": 5887.67372, "trades": 34, "taker_buy_volume": 55558.8, "taker_buy_quote": 5718.41735}, {"ts": 1768838520000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 4550.9, "quote_volume": 469.19779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838580000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 9224.0, "quote_volume": 952.9703, "trades": 15, "taker_buy_volume": 4443.0, "taker_buy_quote": 459.093}, {"ts": 1768838640000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 41131.1, "quote_volume": 4245.16525, "trades": 46, "taker_buy_volume": 10218.2, "taker_buy_quote": 1055.0717}, {"ts": 1768838700000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 31376.0, "quote_volume": 3234.81861, "trades": 20, "taker_buy_volume": 12386.1, "taker_buy_quote": 1277.78421}, {"ts": 1768838760000, "open": 0.103, "high": 0.1037, "low": 0.1029, "close": 0.1036, "volume": 53672.5, "quote_volume": 5545.53374, "trades": 44, "taker_buy_volume": 38323.0, "taker_buy_quote": 3958.39609}, {"ts": 1768838820000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1038, "volume": 113264.3, "quote_volume": 11767.52374, "trades": 117, "taker_buy_volume": 57831.8, "taker_buy_quote": 6007.2208}, {"ts": 1768838880000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 24765.6, "quote_volume": 2566.45541, "trades": 44, "taker_buy_volume": 14337.0, "taker_buy_quote": 1486.1321}, {"ts": 1768838940000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 40475.6, "quote_volume": 4196.26806, "trades": 68, "taker_buy_volume": 27155.0, "taker_buy_quote": 2815.70974}, {"ts": 1768839000000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 23769.7, "quote_volume": 2459.1806, "trades": 27, "taker_buy_volume": 12700.5, "taker_buy_quote": 1314.076}, {"ts": 1768839060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3061.0, "quote_volume": 316.2013, "trades": 7, "taker_buy_volume": 510.0, "taker_buy_quote": 52.683}, {"ts": 1768839120000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 6459.4, "quote_volume": 667.80275, "trades": 14, "taker_buy_volume": 4299.2, "taker_buy_quote": 444.51529}, {"ts": 1768839180000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 14238.1, "quote_volume": 1477.01672, "trades": 19, "taker_buy_volume": 5215.5, "taker_buy_quote": 540.79635}, {"ts": 1768839240000, "open": 0.1037, "high": 0.1042, "low": 0.1034, "close": 0.1038, "volume": 121847.4, "quote_volume": 12659.24102, "trades": 78, "taker_buy_volume": 98632.7, "taker_buy_quote": 10248.85705}, {"ts": 1768839300000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 7450.4, "quote_volume": 774.20193, "trades": 12, "taker_buy_volume": 2248.0, "taker_buy_quote": 233.67719}, {"ts": 1768839360000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 4925.8, "quote_volume": 512.28267, "trades": 12, "taker_buy_volume": 2844.7, "taker_buy_quote": 295.89927}, {"ts": 1768839420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3183.4, "quote_volume": 331.0736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839480000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 18675.7, "quote_volume": 1938.75681, "trades": 26, "taker_buy_volume": 1681.4, "taker_buy_quote": 174.62047}, {"ts": 1768839540000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 4976.9, "quote_volume": 515.64156, "trades": 3, "taker_buy_volume": 4803.3, "taker_buy_quote": 497.62188}, {"ts": 1768839600000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 681.0, "quote_volume": 70.5516, "trades": 4, "taker_buy_volume": 96.5, "taker_buy_quote": 9.9974}, {"ts": 1768839660000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 51330.3, "quote_volume": 5307.52331, "trades": 28, "taker_buy_volume": 17076.6, "taker_buy_quote": 1765.7811}, {"ts": 1768839720000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1039, "volume": 28495.2, "quote_volume": 2955.46457, "trades": 26, "taker_buy_volume": 14389.5, "taker_buy_quote": 1492.07531}, {"ts": 1768839780000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 1596.9, "quote_volume": 165.98625, "trades": 6, "taker_buy_volume": 912.4, "taker_buy_quote": 94.87815}, {"ts": 1768839840000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 683.3, "quote_volume": 71.06598, "trades": 3, "taker_buy_volume": 464.8, "taker_buy_quote": 48.36383}, {"ts": 1768839900000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 5668.9, "quote_volume": 589.6676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 1578.0, "quote_volume": 164.2562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840020000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 800.1, "quote_volume": 83.19589, "trades": 3, "taker_buy_volume": 145.0, "taker_buy_quote": 15.08}, {"ts": 1768840080000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 17078.0, "quote_volume": 1776.112, "trades": 12, "taker_buy_volume": 13283.0, "taker_buy_quote": 1381.432}, {"ts": 1768840140000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 13780.8, "quote_volume": 1432.27697, "trades": 25, "taker_buy_volume": 8999.8, "taker_buy_quote": 935.33035}, {"ts": 1768840200000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840260000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 18710.8, "quote_volume": 1945.22465, "trades": 17, "taker_buy_volume": 17854.7, "taker_buy_quote": 1856.27586}, {"ts": 1768840320000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3086.6, "quote_volume": 321.04462, "trades": 8, "taker_buy_volume": 1498.3, "taker_buy_quote": 155.86142}, {"ts": 1768840380000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 2136.2, "quote_volume": 222.05318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 25709.2, "quote_volume": 2671.18588, "trades": 42, "taker_buy_volume": 6768.1, "taker_buy_quote": 703.20559}, {"ts": 1768840500000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1586.1, "quote_volume": 164.63718, "trades": 8, "taker_buy_volume": 510.0, "taker_buy_quote": 52.938}, {"ts": 1768840560000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 7698.3, "quote_volume": 799.08354, "trades": 24, "taker_buy_volume": 2377.5, "taker_buy_quote": 246.7845}, {"ts": 1768840620000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 5798.4, "quote_volume": 601.97813, "trades": 19, "taker_buy_volume": 2481.3, "taker_buy_quote": 257.72596}, {"ts": 1768840680000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 6255.2, "quote_volume": 649.4562, "trades": 31, "taker_buy_volume": 1231.2, "taker_buy_quote": 127.8408}, {"ts": 1768840740000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 71497.0, "quote_volume": 7423.00142, "trades": 100, "taker_buy_volume": 29888.2, "taker_buy_quote": 3103.16138}, {"ts": 1768840800000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 28279.0, "quote_volume": 2929.84473, "trades": 67, "taker_buy_volume": 10611.2, "taker_buy_quote": 1098.36109}, {"ts": 1768840860000, "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 26351.2, "quote_volume": 2720.79221, "trades": 64, "taker_buy_volume": 9302.1, "taker_buy_quote": 960.94184}, {"ts": 1768840920000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 16686.1, "quote_volume": 1723.30434, "trades": 19, "taker_buy_volume": 5321.0, "taker_buy_quote": 549.6083}, {"ts": 1768840980000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 372.2, "quote_volume": 38.44826, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 15.82556}, {"ts": 1768841040000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 89.5, "quote_volume": 9.24535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841100000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 297.4, "quote_volume": 30.76636, "trades": 2, "taker_buy_volume": 145.4, "taker_buy_quote": 15.03436}, {"ts": 1768841160000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 747.2, "quote_volume": 77.2655, "trades": 4, "taker_buy_volume": 50.2, "taker_buy_quote": 5.1957}, {"ts": 1768841220000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 138.0, "quote_volume": 14.2692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841340000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 9035.8, "quote_volume": 933.23096, "trades": 24, "taker_buy_volume": 5221.6, "taker_buy_quote": 539.39128}, {"ts": 1768841400000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 14722.5, "quote_volume": 1521.11424, "trades": 18, "taker_buy_volume": 10922.9, "taker_buy_quote": 1128.44456}, {"ts": 1768841460000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 941.6, "quote_volume": 97.26728, "trades": 2, "taker_buy_volume": 941.6, "taker_buy_quote": 97.26728}, {"ts": 1768841520000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 36163.4, "quote_volume": 3723.35201, "trades": 24, "taker_buy_volume": 7321.6, "taker_buy_quote": 754.85696}, {"ts": 1768841580000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 4807.3, "quote_volume": 495.84421, "trades": 9, "taker_buy_volume": 4606.8, "taker_buy_quote": 475.17266}, {"ts": 1768841640000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 814.0, "quote_volume": 83.9548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841700000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 8850.7, "quote_volume": 912.3079, "trades": 16, "taker_buy_volume": 5320.0, "taker_buy_quote": 548.492}, {"ts": 1768841760000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 5731.5, "quote_volume": 591.06565, "trades": 17, "taker_buy_volume": 3225.5, "taker_buy_quote": 332.57985}, {"ts": 1768841820000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 31728.1, "quote_volume": 3273.658, "trades": 22, "taker_buy_volume": 26750.2, "taker_buy_quote": 2760.43651}, {"ts": 1768841880000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 4277.6, "quote_volume": 440.47603, "trades": 8, "taker_buy_volume": 2809.9, "taker_buy_quote": 289.4497}, {"ts": 1768841940000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 38834.7, "quote_volume": 3996.54488, "trades": 18, "taker_buy_volume": 23856.2, "taker_buy_quote": 2454.99338}, {"ts": 1768842000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 667.0, "quote_volume": 68.7677, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 16.1867}, {"ts": 1768842060000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 91659.0, "quote_volume": 9408.94991, "trades": 58, "taker_buy_volume": 10602.8, "taker_buy_quote": 1088.46725}, {"ts": 1768842120000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 23309.1, "quote_volume": 2394.02611, "trades": 34, "taker_buy_volume": 15169.7, "taker_buy_quote": 1558.52109}, {"ts": 1768842180000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 10101.7, "quote_volume": 1036.85942, "trades": 25, "taker_buy_volume": 7184.2, "taker_buy_quote": 737.42192}, {"ts": 1768842240000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 17612.2, "quote_volume": 1806.44901, "trades": 15, "taker_buy_volume": 11408.4, "taker_buy_quote": 1169.92425}, {"ts": 1768842300000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 10809.6, "quote_volume": 1108.46771, "trades": 20, "taker_buy_volume": 7769.1, "taker_buy_quote": 796.65361}, {"ts": 1768842360000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 10417.0, "quote_volume": 1070.6725, "trades": 10, "taker_buy_volume": 8319.0, "taker_buy_quote": 855.1569}, {"ts": 1768842420000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 12509.3, "quote_volume": 1285.85404, "trades": 8, "taker_buy_volume": 2407.5, "taker_buy_quote": 247.389}, {"ts": 1768842480000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 8009.2, "quote_volume": 823.30286, "trades": 6, "taker_buy_volume": 938.5, "taker_buy_quote": 96.4839}, {"ts": 1768842540000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 1331.9, "quote_volume": 136.90958, "trades": 7, "taker_buy_volume": 1045.9, "taker_buy_quote": 107.51852}, {"ts": 1768842600000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 7061.7, "quote_volume": 725.56428, "trades": 6, "taker_buy_volume": 7061.7, "taker_buy_quote": 725.56428}, {"ts": 1768842660000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 845.9, "quote_volume": 86.95852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 12798.3, "quote_volume": 1315.60455, "trades": 5, "taker_buy_volume": 510.0, "taker_buy_quote": 52.377}, {"ts": 1768842780000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 11532.5, "quote_volume": 1182.15326, "trades": 10, "taker_buy_volume": 5659.7, "taker_buy_quote": 579.60398}, {"ts": 1768842840000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 22527.5, "quote_volume": 2307.02004, "trades": 9, "taker_buy_volume": 20257.0, "taker_buy_quote": 2074.46984}, {"ts": 1768842900000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 85474.3, "quote_volume": 8780.62401, "trades": 62, "taker_buy_volume": 74295.6, "taker_buy_quote": 7633.65888}, {"ts": 1768842960000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 13829.3, "quote_volume": 1418.37239, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843020000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 714.9, "quote_volume": 73.25676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 9142.4, "quote_volume": 936.39886, "trades": 16, "taker_buy_volume": 3745.8, "taker_buy_quote": 383.78702}, {"ts": 1768843140000, "open": 0.1025, "high": 0.1025, "low": 0.1018, "close": 0.102, "volume": 90327.4, "quote_volume": 9221.53713, "trades": 67, "taker_buy_volume": 17062.1, "taker_buy_quote": 1742.57751}, {"ts": 1768843200000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 23989.9, "quote_volume": 2447.68915, "trades": 51, "taker_buy_volume": 18339.4, "taker_buy_quote": 1871.28715}, {"ts": 1768843260000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.102, "volume": 85211.1, "quote_volume": 8668.06502, "trades": 45, "taker_buy_volume": 12095.8, "taker_buy_quote": 1232.70646}, {"ts": 1768843320000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 32422.7, "quote_volume": 3305.66128, "trades": 38, "taker_buy_volume": 24650.9, "taker_buy_quote": 2513.49707}, {"ts": 1768843380000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 50220.6, "quote_volume": 5118.20164, "trades": 108, "taker_buy_volume": 28524.0, "taker_buy_quote": 2907.39151}, {"ts": 1768843440000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 3359.5, "quote_volume": 343.3409, "trades": 10, "taker_buy_volume": 1628.4, "taker_buy_quote": 166.42248}, {"ts": 1768843500000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 7064.5, "quote_volume": 721.19893, "trades": 15, "taker_buy_volume": 3299.3, "taker_buy_quote": 337.0466}, {"ts": 1768843560000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 2362.7, "quote_volume": 240.9913, "trades": 8, "taker_buy_volume": 1163.0, "taker_buy_quote": 118.6521}, {"ts": 1768843620000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 5650.5, "quote_volume": 575.76721, "trades": 17, "taker_buy_volume": 5151.6, "taker_buy_quote": 524.94804}, {"ts": 1768843680000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 9857.3, "quote_volume": 1004.58197, "trades": 11, "taker_buy_volume": 2874.0, "taker_buy_quote": 292.9837}, {"ts": 1768843740000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 6134.0, "quote_volume": 625.0546, "trades": 11, "taker_buy_volume": 4340.0, "taker_buy_quote": 442.246}, {"ts": 1768843800000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 49.1, "quote_volume": 5.00329, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 5.00329}, {"ts": 1768843860000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 44342.0, "quote_volume": 4522.89379, "trades": 7, "taker_buy_volume": 43532.6, "taker_buy_quote": 4440.33499}, {"ts": 1768843920000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 52318.0, "quote_volume": 5325.73527, "trades": 16, "taker_buy_volume": 3830.2, "taker_buy_quote": 389.75959}, {"ts": 1768843980000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 12863.4, "quote_volume": 1313.77961, "trades": 13, "taker_buy_volume": 6405.2, "taker_buy_quote": 654.39739}, {"ts": 1768844040000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 7207.8, "quote_volume": 735.1956, "trades": 5, "taker_buy_volume": 5070.7, "taker_buy_quote": 517.2114}, {"ts": 1768844100000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 6139.5, "quote_volume": 626.16907, "trades": 8, "taker_buy_volume": 4286.0, "taker_buy_quote": 437.172}, {"ts": 1768844160000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 25375.6, "quote_volume": 2582.79147, "trades": 20, "taker_buy_volume": 8429.3, "taker_buy_quote": 857.55613}, {"ts": 1768844220000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 6685.5, "quote_volume": 679.94275, "trades": 10, "taker_buy_volume": 6228.7, "taker_buy_quote": 633.48619}, {"ts": 1768844280000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 4258.5, "quote_volume": 433.42471, "trades": 6, "taker_buy_volume": 2143.6, "taker_buy_quote": 218.13987}, {"ts": 1768844340000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 13615.5, "quote_volume": 1385.22705, "trades": 14, "taker_buy_volume": 12085.5, "taker_buy_quote": 1229.52405}, {"ts": 1768844400000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 23610.3, "quote_volume": 2405.68555, "trades": 14, "taker_buy_volume": 16968.2, "taker_buy_quote": 1728.85556}, {"ts": 1768844460000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 510.0, "quote_volume": 51.867, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 51.867}, {"ts": 1768844520000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 2623.8, "quote_volume": 266.84046, "trades": 6, "taker_buy_volume": 510.0, "taker_buy_quote": 51.867}, {"ts": 1768844580000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 9686.0, "quote_volume": 985.0662, "trades": 3, "taker_buy_volume": 4105.3, "taker_buy_quote": 417.50901}, {"ts": 1768844640000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 3367.4, "quote_volume": 343.12816, "trades": 8, "taker_buy_volume": 3193.4, "taker_buy_quote": 325.40746}, {"ts": 1768844700000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 1933.4, "quote_volume": 197.00728, "trades": 5, "taker_buy_volume": 147.5, "taker_buy_quote": 15.03025}, {"ts": 1768844760000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 1570.9, "quote_volume": 160.33789, "trades": 3, "taker_buy_volume": 1570.9, "taker_buy_quote": 160.33789}, {"ts": 1768844820000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 5585.4, "quote_volume": 570.50809, "trades": 9, "taker_buy_volume": 4075.4, "taker_buy_quote": 416.18609}, {"ts": 1768844880000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 3542.3, "quote_volume": 361.34579, "trades": 5, "taker_buy_volume": 621.9, "taker_buy_quote": 63.44499}, {"ts": 1768844940000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1634.2, "quote_volume": 166.62698, "trades": 5, "taker_buy_volume": 614.2, "taker_buy_quote": 62.58698}, {"ts": 1768845000000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 73352.4, "quote_volume": 7478.39101, "trades": 52, "taker_buy_volume": 47933.4, "taker_buy_quote": 4884.30615}, {"ts": 1768845060000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 8196.5, "quote_volume": 837.00299, "trades": 17, "taker_buy_volume": 1555.9, "taker_buy_quote": 158.94673}, {"ts": 1768845120000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 18524.6, "quote_volume": 1894.47176, "trades": 14, "taker_buy_volume": 18524.6, "taker_buy_quote": 1894.47176}, {"ts": 1768845180000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 94666.1, "quote_volume": 9671.67695, "trades": 52, "taker_buy_volume": 63112.7, "taker_buy_quote": 6448.30845}, {"ts": 1768845300000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 510.0, "quote_volume": 52.071, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 52.071}, {"ts": 1768845360000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 944.2, "quote_volume": 96.41734, "trades": 3, "taker_buy_volume": 72.6, "taker_buy_quote": 7.42698}, {"ts": 1768845420000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 1546.3, "quote_volume": 158.02554, "trades": 5, "taker_buy_volume": 1387.5, "taker_buy_quote": 141.8025}, {"ts": 1768845480000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 8678.2, "quote_volume": 887.45136, "trades": 13, "taker_buy_volume": 6191.1, "taker_buy_quote": 633.15978}, {"ts": 1768845540000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 951.4, "quote_volume": 97.42336, "trades": 1, "taker_buy_volume": 951.4, "taker_buy_quote": 97.42336}, {"ts": 1768845600000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 70383.2, "quote_volume": 7230.32277, "trades": 52, "taker_buy_volume": 46783.8, "taker_buy_quote": 4805.34842}, {"ts": 1768845660000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 28558.2, "quote_volume": 2935.10264, "trades": 21, "taker_buy_volume": 19227.3, "taker_buy_quote": 1976.87051}, {"ts": 1768845720000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 16046.6, "quote_volume": 1649.00465, "trades": 24, "taker_buy_volume": 10973.2, "taker_buy_quote": 1127.61603}, {"ts": 1768845780000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 50421.5, "quote_volume": 5180.24151, "trades": 55, "taker_buy_volume": 37331.4, "taker_buy_quote": 3834.81651}, {"ts": 1768845840000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 24261.9, "quote_volume": 2498.79791, "trades": 25, "taker_buy_volume": 12296.9, "taker_buy_quote": 1266.03381}, {"ts": 1768845900000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 27647.4, "quote_volume": 2843.26303, "trades": 62, "taker_buy_volume": 7314.4, "taker_buy_quote": 752.57163}, {"ts": 1768845960000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 510.0, "quote_volume": 52.479, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 52.479}, {"ts": 1768846020000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 29637.0, "quote_volume": 3051.97568, "trades": 27, "taker_buy_volume": 16235.1, "taker_buy_quote": 1672.90848}, {"ts": 1768846080000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 3937.5, "quote_volume": 404.928, "trades": 9, "taker_buy_volume": 2917.5, "taker_buy_quote": 300.021}, {"ts": 1768846140000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5496.8, "quote_volume": 565.08819, "trades": 5, "taker_buy_volume": 681.5, "taker_buy_quote": 70.07535}, {"ts": 1768846200000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 33356.7, "quote_volume": 3438.83849, "trades": 31, "taker_buy_volume": 26967.5, "taker_buy_quote": 2780.19817}, {"ts": 1768846260000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 14532.0, "quote_volume": 1495.8272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846320000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 221303.0, "quote_volume": 22767.24601, "trades": 70, "taker_buy_volume": 8582.9, "taker_buy_quote": 882.21169}, {"ts": 1768846380000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 11516.3, "quote_volume": 1182.80368, "trades": 6, "taker_buy_volume": 5648.9, "taker_buy_quote": 580.19303}, {"ts": 1768846440000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1711.2, "quote_volume": 175.74024, "trades": 6, "taker_buy_volume": 323.7, "taker_buy_quote": 33.24399}, {"ts": 1768846500000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1021, "volume": 8421.9, "quote_volume": 860.82911, "trades": 11, "taker_buy_volume": 6090.7, "taker_buy_quote": 622.11547}, {"ts": 1768846560000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 16289.9, "quote_volume": 1662.50974, "trades": 10, "taker_buy_volume": 2948.4, "taker_buy_quote": 301.03164}, {"ts": 1768846620000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 12998.8, "quote_volume": 1326.1, "trades": 10, "taker_buy_volume": 11945.8, "taker_buy_quote": 1218.5887}, {"ts": 1768846680000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 5986.9, "quote_volume": 611.95538, "trades": 9, "taker_buy_volume": 432.0, "taker_buy_quote": 44.1936}, {"ts": 1768846740000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 510.0, "quote_volume": 52.06233, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 14.43453}, {"ts": 1768846800000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846860000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 3703.6, "quote_volume": 378.45692, "trades": 9, "taker_buy_volume": 2578.6, "taker_buy_quote": 263.48192}, {"ts": 1768846920000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 1183.2, "quote_volume": 120.87634, "trades": 3, "taker_buy_volume": 1183.2, "taker_buy_quote": 120.87634}, {"ts": 1768846980000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 4494.7, "quote_volume": 458.90887, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 32212.2, "quote_volume": 3293.7162, "trades": 28, "taker_buy_volume": 29451.9, "taker_buy_quote": 3011.70922}, {"ts": 1768847100000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 12494.2, "quote_volume": 1276.21544, "trades": 9, "taker_buy_volume": 1387.5, "taker_buy_quote": 141.8025}, {"ts": 1768847160000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 237.1, "quote_volume": 24.1842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847220000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 6639.0, "quote_volume": 677.178, "trades": 10, "taker_buy_volume": 1897.5, "taker_buy_quote": 193.545}, {"ts": 1768847280000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 10530.3, "quote_volume": 1073.0467, "trades": 26, "taker_buy_volume": 1762.8, "taker_buy_quote": 179.65206}, {"ts": 1768847340000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 31411.0, "quote_volume": 3197.60644, "trades": 29, "taker_buy_volume": 9174.1, "taker_buy_quote": 934.13423}, {"ts": 1768847400000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 16156.0, "quote_volume": 1640.52125, "trades": 25, "taker_buy_volume": 2921.8, "taker_buy_quote": 296.81072}, {"ts": 1768847460000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 3834.9, "quote_volume": 389.84245, "trades": 6, "taker_buy_volume": 2307.6, "taker_buy_quote": 234.68292}, {"ts": 1768847520000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 17996.7, "quote_volume": 1826.6731, "trades": 19, "taker_buy_volume": 15028.0, "taker_buy_quote": 1525.4606}, {"ts": 1768847580000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 3271.6, "quote_volume": 332.69716, "trades": 4, "taker_buy_volume": 3271.6, "taker_buy_quote": 332.69716}, {"ts": 1768847640000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 6138.1, "quote_volume": 626.16786, "trades": 15, "taker_buy_volume": 3645.7, "taker_buy_quote": 372.172}, {"ts": 1768847700000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 5148.2, "quote_volume": 526.4886, "trades": 9, "taker_buy_volume": 3935.6, "taker_buy_quote": 402.61188}, {"ts": 1768847760000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 53118.5, "quote_volume": 5428.87713, "trades": 44, "taker_buy_volume": 33672.4, "taker_buy_quote": 3440.97851}, {"ts": 1768847820000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 3817.3, "quote_volume": 390.0276, "trades": 11, "taker_buy_volume": 2227.2, "taker_buy_quote": 227.5314}, {"ts": 1768847880000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 398.5, "quote_volume": 40.68685, "trades": 2, "taker_buy_volume": 341.5, "taker_buy_quote": 34.86715}, {"ts": 1768847940000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 18300.1, "quote_volume": 1865.91039, "trades": 15, "taker_buy_volume": 9490.6, "taker_buy_quote": 967.14314}, {"ts": 1768848000000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 510.0, "quote_volume": 51.867, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 51.867}, {"ts": 1768848120000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 1474.8, "quote_volume": 149.98716, "trades": 2, "taker_buy_volume": 1474.8, "taker_buy_quote": 149.98716}, {"ts": 1768848180000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 6090.4, "quote_volume": 619.38385, "trades": 3, "taker_buy_volume": 5992.1, "taker_buy_quote": 609.39657}, {"ts": 1768848240000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848300000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 4899.0, "quote_volume": 497.7384, "trades": 3, "taker_buy_volume": 4389.0, "taker_buy_quote": 445.9224}, {"ts": 1768848360000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3135.9, "quote_volume": 318.60744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848420000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 803.9, "quote_volume": 81.67624, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 51.816}, {"ts": 1768848480000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 783.4, "quote_volume": 79.79162, "trades": 4, "taker_buy_volume": 783.4, "taker_buy_quote": 79.79162}, {"ts": 1768848540000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 742.6, "quote_volume": 75.57342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848600000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 2197.0, "quote_volume": 223.81789, "trades": 6, "taker_buy_volume": 1829.4, "taker_buy_quote": 186.39621}, {"ts": 1768848660000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 3603.3, "quote_volume": 368.28957, "trades": 6, "taker_buy_volume": 1988.8, "taker_buy_quote": 203.44912}, {"ts": 1768848720000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 1065.3, "quote_volume": 108.8841, "trades": 4, "taker_buy_volume": 1065.3, "taker_buy_quote": 108.8841}, {"ts": 1768848780000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1476.8, "quote_volume": 151.07664, "trades": 8, "taker_buy_volume": 994.8, "taker_buy_quote": 101.76804}, {"ts": 1768848840000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 15624.4, "quote_volume": 1599.40996, "trades": 21, "taker_buy_volume": 3567.2, "taker_buy_quote": 365.19508}, {"ts": 1768848900000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 1257.6, "quote_volume": 128.6883, "trades": 4, "taker_buy_volume": 358.2, "taker_buy_quote": 36.67968}, {"ts": 1768848960000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 5652.0, "quote_volume": 578.0805, "trades": 20, "taker_buy_volume": 2122.6, "taker_buy_quote": 217.14198}, {"ts": 1768849020000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 1684.2, "quote_volume": 172.14546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 61649.6, "quote_volume": 6294.85116, "trades": 31, "taker_buy_volume": 34587.8, "taker_buy_quote": 3532.93729}, {"ts": 1768849140000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1649.9, "quote_volume": 168.78477, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 52.173}, {"ts": 1768849200000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 50.5, "quote_volume": 5.1813, "trades": 1, "taker_buy_volume": 50.5, "taker_buy_quote": 5.1813}, {"ts": 1768849260000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1028, "volume": 136491.5, "quote_volume": 14054.22452, "trades": 70, "taker_buy_volume": 77516.3, "taker_buy_quote": 7979.11072}, {"ts": 1768849320000, "open": 0.1029, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 40230.5, "quote_volume": 4135.13846, "trades": 51, "taker_buy_volume": 11662.8, "taker_buy_quote": 1200.07617}, {"ts": 1768849380000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 43581.7, "quote_volume": 4491.7756, "trades": 41, "taker_buy_volume": 33497.0, "taker_buy_quote": 3453.13206}, {"ts": 1768849440000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 8255.6, "quote_volume": 848.02118, "trades": 19, "taker_buy_volume": 1616.8, "taker_buy_quote": 166.15604}, {"ts": 1768849500000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 9907.3, "quote_volume": 1018.87505, "trades": 29, "taker_buy_volume": 4899.9, "taker_buy_quote": 504.04875}, {"ts": 1768849560000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 7333.1, "quote_volume": 751.71635, "trades": 5, "taker_buy_volume": 6159.7, "taker_buy_quote": 631.36925}, {"ts": 1768849620000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 2728.5, "quote_volume": 279.13025, "trades": 10, "taker_buy_volume": 1418.6, "taker_buy_quote": 145.12278}, {"ts": 1768849680000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1225.8, "quote_volume": 125.35611, "trades": 6, "taker_buy_volume": 793.5, "taker_buy_quote": 81.17505}, {"ts": 1768849740000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1674.2, "quote_volume": 171.58132, "trades": 5, "taker_buy_volume": 1584.8, "taker_buy_quote": 162.42676}, {"ts": 1768849800000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 4196.8, "quote_volume": 429.75934, "trades": 8, "taker_buy_volume": 1619.1, "taker_buy_quote": 165.79584}, {"ts": 1768849860000, "open": 0.1023, "high": 0.1024, "low": 0.1018, "close": 0.1021, "volume": 113206.3, "quote_volume": 11551.39483, "trades": 54, "taker_buy_volume": 15180.7, "taker_buy_quote": 1552.37888}, {"ts": 1768849920000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 21868.4, "quote_volume": 2230.33141, "trades": 14, "taker_buy_volume": 5992.1, "taker_buy_quote": 611.74241}, {"ts": 1768849980000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 9967.3, "quote_volume": 1017.66133, "trades": 8, "taker_buy_volume": 8437.3, "taker_buy_quote": 861.44833}, {"ts": 1768850040000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 14910.2, "quote_volume": 1519.27809, "trades": 13, "taker_buy_volume": 12139.8, "taker_buy_quote": 1237.07674}, {"ts": 1768850100000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 15605.3, "quote_volume": 1588.48681, "trades": 24, "taker_buy_volume": 10397.5, "taker_buy_quote": 1058.74927}, {"ts": 1768850160000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 10163.6, "quote_volume": 1035.86812, "trades": 9, "taker_buy_volume": 952.8, "taker_buy_quote": 97.1856}, {"ts": 1768850220000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 36494.7, "quote_volume": 3726.47541, "trades": 34, "taker_buy_volume": 12254.0, "taker_buy_quote": 1251.0009}, {"ts": 1768850280000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 24901.5, "quote_volume": 2546.68403, "trades": 22, "taker_buy_volume": 9677.9, "taker_buy_quote": 989.37595}, {"ts": 1768850340000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 37246.1, "quote_volume": 3818.05043, "trades": 34, "taker_buy_volume": 11670.7, "taker_buy_quote": 1196.2518}, {"ts": 1768850400000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 4195.4, "quote_volume": 428.05478, "trades": 13, "taker_buy_volume": 3635.4, "taker_buy_quote": 370.93978}, {"ts": 1768850460000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 9049.1, "quote_volume": 926.79484, "trades": 8, "taker_buy_volume": 1387.0, "taker_buy_quote": 142.0798}, {"ts": 1768850520000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850580000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 2851.1, "quote_volume": 292.74246, "trades": 5, "taker_buy_volume": 1608.0, "taker_buy_quote": 165.2004}, {"ts": 1768850640000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 1534.6, "quote_volume": 157.5375, "trades": 2, "taker_buy_volume": 437.7, "taker_buy_quote": 44.99556}, {"ts": 1768850700000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 915.2, "quote_volume": 94.1245, "trades": 3, "taker_buy_volume": 405.2, "taker_buy_quote": 41.6965}, {"ts": 1768850760000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 40245.6, "quote_volume": 4150.62834, "trades": 40, "taker_buy_volume": 32938.6, "taker_buy_quote": 3397.19615}, {"ts": 1768850820000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 1834.0, "quote_volume": 189.2384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850880000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 47210.5, "quote_volume": 4882.00338, "trades": 68, "taker_buy_volume": 26419.4, "taker_buy_quote": 2732.20364}, {"ts": 1768850940000, "open": 0.1035, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 94762.2, "quote_volume": 9803.35612, "trades": 98, "taker_buy_volume": 49306.2, "taker_buy_quote": 5102.05319}, {"ts": 1768851000000, "open": 0.1031, "high": 0.1033, "low": 0.1028, "close": 0.1033, "volume": 12318.9, "quote_volume": 1269.23302, "trades": 17, "taker_buy_volume": 11808.9, "taker_buy_quote": 1216.60102}, {"ts": 1768851060000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1035, "volume": 48893.6, "quote_volume": 5062.23233, "trades": 109, "taker_buy_volume": 26017.4, "taker_buy_quote": 2694.58329}, {"ts": 1768851120000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 44262.2, "quote_volume": 4588.03709, "trades": 100, "taker_buy_volume": 27860.6, "taker_buy_quote": 2888.70081}, {"ts": 1768851180000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 117805.7, "quote_volume": 12247.41732, "trades": 155, "taker_buy_volume": 60003.9, "taker_buy_quote": 6236.74034}, {"ts": 1768851240000, "open": 0.1038, "high": 0.1046, "low": 0.1038, "close": 0.1045, "volume": 81920.2, "quote_volume": 8542.66651, "trades": 96, "taker_buy_volume": 38023.2, "taker_buy_quote": 3963.04259}, {"ts": 1768851300000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 51836.6, "quote_volume": 5428.56995, "trades": 69, "taker_buy_volume": 39859.5, "taker_buy_quote": 4174.12499}, {"ts": 1768851360000, "open": 0.1048, "high": 0.105, "low": 0.1045, "close": 0.1045, "volume": 19938.0, "quote_volume": 2089.9312, "trades": 43, "taker_buy_volume": 13137.6, "taker_buy_quote": 1377.4152}, {"ts": 1768851420000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 23768.4, "quote_volume": 2485.49323, "trades": 60, "taker_buy_volume": 6037.9, "taker_buy_quote": 631.43203}, {"ts": 1768851480000, "open": 0.1045, "high": 0.1046, "low": 0.104, "close": 0.1041, "volume": 41925.1, "quote_volume": 4378.31558, "trades": 43, "taker_buy_volume": 23702.7, "taker_buy_quote": 2475.72042}, {"ts": 1768851540000, "open": 0.1041, "high": 0.1044, "low": 0.1029, "close": 0.1029, "volume": 254132.1, "quote_volume": 26326.91903, "trades": 100, "taker_buy_volume": 197787.4, "taker_buy_quote": 20475.32742}, {"ts": 1768851600000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 17464.8, "quote_volume": 1796.40381, "trades": 27, "taker_buy_volume": 12219.3, "taker_buy_quote": 1256.71791}, {"ts": 1768851660000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 4073.9, "quote_volume": 419.28445, "trades": 13, "taker_buy_volume": 1304.8, "taker_buy_quote": 134.31492}, {"ts": 1768851720000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 3692.4, "quote_volume": 380.0427, "trades": 7, "taker_buy_volume": 3045.9, "taker_buy_quote": 313.47411}, {"ts": 1768851780000, "open": 0.1032, "high": 0.1041, "low": 0.1031, "close": 0.1039, "volume": 135579.9, "quote_volume": 14059.22655, "trades": 95, "taker_buy_volume": 109584.8, "taker_buy_quote": 11359.94368}, {"ts": 1768851840000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 33869.0, "quote_volume": 3515.96076, "trades": 30, "taker_buy_volume": 11579.3, "taker_buy_quote": 1202.18931}, {"ts": 1768851900000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 1311.7, "quote_volume": 136.5042, "trades": 7, "taker_buy_volume": 241.7, "taker_buy_quote": 25.127}, {"ts": 1768851960000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 20214.3, "quote_volume": 2103.68802, "trades": 48, "taker_buy_volume": 3320.5, "taker_buy_quote": 345.67684}, {"ts": 1768852020000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 13017.2, "quote_volume": 1353.7888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 0.104, "high": 0.1041, "low": 0.1035, "close": 0.1035, "volume": 30300.4, "quote_volume": 3150.29483, "trades": 25, "taker_buy_volume": 10826.6, "taker_buy_quote": 1126.20794}, {"ts": 1768852140000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 12603.0, "quote_volume": 1302.42024, "trades": 13, "taker_buy_volume": 8544.9, "taker_buy_quote": 882.79017}, {"ts": 1768852200000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 10115.5, "quote_volume": 1043.7818, "trades": 9, "taker_buy_volume": 1266.8, "taker_buy_quote": 130.78476}, {"ts": 1768852260000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1180.0, "quote_volume": 121.674, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 69.093}, {"ts": 1768852320000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 1348.8, "quote_volume": 139.04439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852380000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 51544.1, "quote_volume": 5294.56926, "trades": 31, "taker_buy_volume": 31917.2, "taker_buy_quote": 3279.06296}, {"ts": 1768852440000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 17367.3, "quote_volume": 1789.24601, "trades": 18, "taker_buy_volume": 15479.0, "taker_buy_quote": 1594.75111}, {"ts": 1768852500000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 5203.1, "quote_volume": 536.43961, "trades": 8, "taker_buy_volume": 2550.6, "taker_buy_quote": 262.96686}, {"ts": 1768852560000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 23205.0, "quote_volume": 2388.04467, "trades": 18, "taker_buy_volume": 8713.6, "taker_buy_quote": 896.21488}, {"ts": 1768852620000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 3847.2, "quote_volume": 394.82014, "trades": 6, "taker_buy_volume": 464.2, "taker_buy_quote": 47.67334}, {"ts": 1768852680000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 68285.4, "quote_volume": 6984.66704, "trades": 82, "taker_buy_volume": 15708.0, "taker_buy_quote": 1605.99608}, {"ts": 1768852740000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 20768.9, "quote_volume": 2124.45362, "trades": 28, "taker_buy_volume": 9586.1, "taker_buy_quote": 980.83963}, {"ts": 1768852800000, "open": 0.1023, "high": 0.1031, "low": 0.1023, "close": 0.103, "volume": 34707.7, "quote_volume": 3558.30579, "trades": 27, "taker_buy_volume": 31756.4, "taker_buy_quote": 3255.27844}, {"ts": 1768852860000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 30967.3, "quote_volume": 3185.17597, "trades": 31, "taker_buy_volume": 9523.3, "taker_buy_quote": 979.83684}, {"ts": 1768852920000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 39226.4, "quote_volume": 4026.71587, "trades": 43, "taker_buy_volume": 21318.4, "taker_buy_quote": 2186.93115}, {"ts": 1768852980000, "open": 0.1028, "high": 0.1033, "low": 0.1027, "close": 0.1032, "volume": 27392.1, "quote_volume": 2823.56156, "trades": 37, "taker_buy_volume": 10583.0, "taker_buy_quote": 1091.31555}, {"ts": 1768853040000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 38603.3, "quote_volume": 3968.07996, "trades": 24, "taker_buy_volume": 16196.3, "taker_buy_quote": 1664.41482}, {"ts": 1768853100000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 3813.7, "quote_volume": 391.88602, "trades": 13, "taker_buy_volume": 2168.0, "taker_buy_quote": 222.8842}, {"ts": 1768853160000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 2907.8, "quote_volume": 298.87517, "trades": 12, "taker_buy_volume": 1876.1, "taker_buy_quote": 192.91958}, {"ts": 1768853220000, "open": 0.1027, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 81418.2, "quote_volume": 8351.28999, "trades": 71, "taker_buy_volume": 46771.6, "taker_buy_quote": 4801.13582}, {"ts": 1768853280000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 16738.3, "quote_volume": 1715.17547, "trades": 44, "taker_buy_volume": 10643.0, "taker_buy_quote": 1090.8006}, {"ts": 1768853340000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2912.4, "quote_volume": 298.05726, "trades": 11, "taker_buy_volume": 677.4, "taker_buy_quote": 69.36576}, {"ts": 1768853400000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 7295.4, "quote_volume": 746.34888, "trades": 9, "taker_buy_volume": 6547.3, "taker_buy_quote": 669.80345}, {"ts": 1768853460000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 6021.3, "quote_volume": 616.67466, "trades": 27, "taker_buy_volume": 4000.4, "taker_buy_quote": 409.78002}, {"ts": 1768853520000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 17742.7, "quote_volume": 1823.27911, "trades": 22, "taker_buy_volume": 6402.4, "taker_buy_quote": 658.11804}, {"ts": 1768853580000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 1661.5, "quote_volume": 170.67653, "trades": 6, "taker_buy_volume": 974.1, "taker_buy_quote": 100.07168}, {"ts": 1768853640000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 27439.5, "quote_volume": 2805.55318, "trades": 31, "taker_buy_volume": 8641.6, "taker_buy_quote": 882.45919}, {"ts": 1768853700000, "open": 0.1023, "high": 0.1023, "low": 0.1015, "close": 0.102, "volume": 150801.9, "quote_volume": 15359.43676, "trades": 92, "taker_buy_volume": 33955.0, "taker_buy_quote": 3460.92473}, {"ts": 1768853760000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 7174.8, "quote_volume": 731.92706, "trades": 9, "taker_buy_volume": 6583.2, "taker_buy_quote": 671.5671}, {"ts": 1768853820000, "open": 0.1023, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 18187.9, "quote_volume": 1861.3311, "trades": 24, "taker_buy_volume": 4654.0, "taker_buy_quote": 476.49867}, {"ts": 1768853880000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 9590.1, "quote_volume": 979.17741, "trades": 17, "taker_buy_volume": 7366.1, "taker_buy_quote": 752.08861}, {"ts": 1768853940000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 7180.1, "quote_volume": 733.92135, "trades": 15, "taker_buy_volume": 4040.3, "taker_buy_quote": 413.00197}, {"ts": 1768854000000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 3737.9, "quote_volume": 382.11786, "trades": 10, "taker_buy_volume": 3532.3, "taker_buy_quote": 361.10554}, {"ts": 1768854060000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 2522.2, "quote_volume": 258.58155, "trades": 5, "taker_buy_volume": 2012.2, "taker_buy_quote": 206.25555}, {"ts": 1768854120000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 10416.0, "quote_volume": 1068.40182, "trades": 19, "taker_buy_volume": 8223.2, "taker_buy_quote": 843.54238}, {"ts": 1768854180000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1029.0, "quote_volume": 105.5754, "trades": 3, "taker_buy_volume": 1029.0, "taker_buy_quote": 105.5754}, {"ts": 1768854240000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 11551.1, "quote_volume": 1185.56567, "trades": 11, "taker_buy_volume": 1387.5, "taker_buy_quote": 142.49625}, {"ts": 1768854300000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 17633.0, "quote_volume": 1810.83085, "trades": 23, "taker_buy_volume": 16613.0, "taker_buy_quote": 1706.12785}, {"ts": 1768854360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 999.9, "quote_volume": 102.78972, "trades": 5, "taker_buy_volume": 760.0, "taker_buy_quote": 78.128}, {"ts": 1768854420000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 23933.6, "quote_volume": 2465.38704, "trades": 33, "taker_buy_volume": 16976.1, "taker_buy_quote": 1747.54038}, {"ts": 1768854480000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 8461.4, "quote_volume": 874.53866, "trades": 10, "taker_buy_volume": 2221.5, "taker_buy_quote": 229.384}, {"ts": 1768854540000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 61737.0, "quote_volume": 6331.81558, "trades": 45, "taker_buy_volume": 46812.7, "taker_buy_quote": 4801.19451}, {"ts": 1768854600000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 8696.4, "quote_volume": 894.5873, "trades": 12, "taker_buy_volume": 1288.9, "taker_buy_quote": 132.42131}, {"ts": 1768854660000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 11676.4, "quote_volume": 1196.62869, "trades": 21, "taker_buy_volume": 9886.8, "taker_buy_quote": 1013.18559}, {"ts": 1768854720000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 7893.9, "quote_volume": 807.1996, "trades": 31, "taker_buy_volume": 6125.6, "taker_buy_quote": 626.37734}, {"ts": 1768854780000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 5476.7, "quote_volume": 560.62807, "trades": 21, "taker_buy_volume": 4322.6, "taker_buy_quote": 442.52243}, {"ts": 1768854840000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 630.8, "quote_volume": 64.49617, "trades": 5, "taker_buy_volume": 336.9, "taker_buy_quote": 34.47429}, {"ts": 1768854900000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 2010.1, "quote_volume": 205.42561, "trades": 8, "taker_buy_volume": 864.0, "taker_buy_quote": 88.29419}, {"ts": 1768854960000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 6305.6, "quote_volume": 644.00576, "trades": 15, "taker_buy_volume": 1677.1, "taker_buy_quote": 171.33391}, {"ts": 1768855020000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1167.1, "quote_volume": 119.61304, "trades": 4, "taker_buy_volume": 1167.1, "taker_buy_quote": 119.61304}, {"ts": 1768855080000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 755.5, "quote_volume": 77.5291, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 15.1996}, {"ts": 1768855140000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 5334.7, "quote_volume": 547.87369, "trades": 8, "taker_buy_volume": 3508.7, "taker_buy_quote": 360.34349}, {"ts": 1768855200000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 9984.9, "quote_volume": 1026.24097, "trades": 12, "taker_buy_volume": 8964.9, "taker_buy_quote": 921.38497}, {"ts": 1768855260000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1368.0, "quote_volume": 140.6304, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 52.428}, {"ts": 1768855320000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 682.3, "quote_volume": 70.10984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 770.8, "quote_volume": 79.31532, "trades": 3, "taker_buy_volume": 770.8, "taker_buy_quote": 79.31532}, {"ts": 1768855440000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1020.0, "quote_volume": 105.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 1491.1, "quote_volume": 153.48851, "trades": 6, "taker_buy_volume": 777.0, "taker_buy_quote": 79.8648}, {"ts": 1768855560000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1049.1, "quote_volume": 107.43764, "trades": 6, "taker_buy_volume": 539.1, "taker_buy_quote": 55.21364}, {"ts": 1768855620000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 152.0, "quote_volume": 15.58, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 15.58}, {"ts": 1768855680000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 510.0, "quote_volume": 52.275, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 52.275}, {"ts": 1768855740000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1899.7, "quote_volume": 194.66818, "trades": 6, "taker_buy_volume": 879.0, "taker_buy_quote": 90.0975}, {"ts": 1768855800000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 2748.2, "quote_volume": 281.74178, "trades": 10, "taker_buy_volume": 1905.0, "taker_buy_quote": 195.3255}, {"ts": 1768855860000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 706.0, "quote_volume": 72.4356, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 20.1096}, {"ts": 1768855920000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 67492.4, "quote_volume": 6940.02859, "trades": 45, "taker_buy_volume": 57431.8, "taker_buy_quote": 5905.44332}, {"ts": 1768855980000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 9235.2, "quote_volume": 951.91146, "trades": 12, "taker_buy_volume": 2485.3, "taker_buy_quote": 256.09877}, {"ts": 1768856040000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2342.3, "quote_volume": 241.36433, "trades": 7, "taker_buy_volume": 1322.3, "taker_buy_quote": 136.25333}, {"ts": 1768856100000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 16558.1, "quote_volume": 1707.14011, "trades": 5, "taker_buy_volume": 4791.7, "taker_buy_quote": 494.02427}, {"ts": 1768856160000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 249.0, "quote_volume": 25.647, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 25.647}, {"ts": 1768856220000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 3074.7, "quote_volume": 316.95057, "trades": 2, "taker_buy_volume": 2564.7, "taker_buy_quote": 264.42057}, {"ts": 1768856280000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 1530.0, "quote_volume": 157.437, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 52.428}, {"ts": 1768856340000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 4546.8, "quote_volume": 467.42562, "trades": 3, "taker_buy_volume": 4546.8, "taker_buy_quote": 467.42562}, {"ts": 1768856400000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 9092.9, "quote_volume": 935.18731, "trades": 7, "taker_buy_volume": 9092.9, "taker_buy_quote": 935.18731}, {"ts": 1768856460000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 4437.0, "quote_volume": 456.069, "trades": 3, "taker_buy_volume": 3891.0, "taker_buy_quote": 399.9948}, {"ts": 1768856520000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 12457.8, "quote_volume": 1280.60934, "trades": 7, "taker_buy_volume": 4749.0, "taker_buy_quote": 488.1447}, {"ts": 1768856580000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 8067.4, "quote_volume": 825.72902, "trades": 10, "taker_buy_volume": 5448.2, "taker_buy_quote": 557.50154}, {"ts": 1768856640000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 859.4, "quote_volume": 87.79844, "trades": 4, "taker_buy_volume": 661.2, "taker_buy_quote": 67.56222}, {"ts": 1768856700000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 7747.7, "quote_volume": 789.81664, "trades": 19, "taker_buy_volume": 3424.5, "taker_buy_quote": 349.22741}, {"ts": 1768856760000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 33367.7, "quote_volume": 3398.92424, "trades": 38, "taker_buy_volume": 24040.9, "taker_buy_quote": 2449.58037}, {"ts": 1768856820000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 24428.6, "quote_volume": 2486.20066, "trades": 17, "taker_buy_volume": 22323.4, "taker_buy_quote": 2272.05082}, {"ts": 1768856880000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 14125.3, "quote_volume": 1438.54903, "trades": 19, "taker_buy_volume": 13871.5, "taker_buy_quote": 1412.71635}, {"ts": 1768856940000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1016, "volume": 106999.8, "quote_volume": 10848.88737, "trades": 35, "taker_buy_volume": 80361.1, "taker_buy_quote": 8148.94786}, {"ts": 1768857000000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 15244.1, "quote_volume": 1547.18833, "trades": 20, "taker_buy_volume": 14076.1, "taker_buy_quote": 1428.70213}, {"ts": 1768857060000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 50389.6, "quote_volume": 5105.20188, "trades": 47, "taker_buy_volume": 41688.6, "taker_buy_quote": 4223.66868}, {"ts": 1768857120000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 12351.2, "quote_volume": 1250.66568, "trades": 15, "taker_buy_volume": 5707.0, "taker_buy_quote": 578.1141}, {"ts": 1768857180000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 25567.0, "quote_volume": 2588.65234, "trades": 41, "taker_buy_volume": 13014.0, "taker_buy_quote": 1317.5637}, {"ts": 1768857240000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 67978.3, "quote_volume": 6862.00123, "trades": 77, "taker_buy_volume": 39036.0, "taker_buy_quote": 3942.31094}, {"ts": 1768857300000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 21281.8, "quote_volume": 2151.47048, "trades": 36, "taker_buy_volume": 15906.8, "taker_buy_quote": 1607.90398}, {"ts": 1768857360000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 30702.6, "quote_volume": 3102.82446, "trades": 38, "taker_buy_volume": 20821.0, "taker_buy_quote": 2104.4004}, {"ts": 1768857420000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 37291.7, "quote_volume": 3765.05924, "trades": 56, "taker_buy_volume": 25273.7, "taker_buy_quote": 2551.82186}, {"ts": 1768857480000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 34804.4, "quote_volume": 3512.02181, "trades": 30, "taker_buy_volume": 33553.0, "taker_buy_quote": 3385.88069}, {"ts": 1768857540000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 40663.7, "quote_volume": 4114.23195, "trades": 24, "taker_buy_volume": 25583.6, "taker_buy_quote": 2588.6625}, {"ts": 1768857600000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 2692.0, "quote_volume": 272.334, "trades": 7, "taker_buy_volume": 1529.0, "taker_buy_quote": 154.6534}, {"ts": 1768857660000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 2774.8, "quote_volume": 281.06186, "trades": 11, "taker_buy_volume": 2213.0, "taker_buy_quote": 224.2077}, {"ts": 1768857720000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 676.2, "quote_volume": 68.6099, "trades": 3, "taker_buy_volume": 676.2, "taker_buy_quote": 68.6099}, {"ts": 1768857780000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 25595.8, "quote_volume": 2597.9737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14441.1, "quote_volume": 1465.1111, "trades": 20, "taker_buy_volume": 8437.1, "taker_buy_quote": 855.76883}, {"ts": 1768857900000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 997.8, "quote_volume": 101.17692, "trades": 5, "taker_buy_volume": 298.0, "taker_buy_quote": 30.2172}, {"ts": 1768857960000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 4353.3, "quote_volume": 440.83571, "trades": 12, "taker_buy_volume": 2863.5, "taker_buy_quote": 290.02155}, {"ts": 1768858020000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 4386.8, "quote_volume": 445.1855, "trades": 11, "taker_buy_volume": 4386.8, "taker_buy_quote": 445.1855}, {"ts": 1768858080000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 8313.7, "quote_volume": 843.84055, "trades": 12, "taker_buy_volume": 3268.1, "taker_buy_quote": 331.71215}, {"ts": 1768858140000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 12974.0, "quote_volume": 1317.96276, "trades": 17, "taker_buy_volume": 12464.0, "taker_buy_quote": 1266.19776}, {"ts": 1768858200000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 1897.9, "quote_volume": 192.70032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858260000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 5847.0, "quote_volume": 593.48082, "trades": 14, "taker_buy_volume": 4317.0, "taker_buy_quote": 438.18582}, {"ts": 1768858320000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1315.0, "quote_volume": 133.4725, "trades": 6, "taker_buy_volume": 295.0, "taker_buy_quote": 29.9425}, {"ts": 1768858380000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 559.0, "quote_volume": 56.7385, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 56.7385}, {"ts": 1768858440000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 1787.0, "quote_volume": 181.1584, "trades": 6, "taker_buy_volume": 1277.0, "taker_buy_quote": 129.4444}, {"ts": 1768858500000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 7863.0, "quote_volume": 794.9343, "trades": 6, "taker_buy_volume": 6762.0, "taker_buy_quote": 683.6382}, {"ts": 1768858560000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 11353.5, "quote_volume": 1147.83885, "trades": 10, "taker_buy_volume": 8583.4, "taker_buy_quote": 867.78174}, {"ts": 1768858620000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 13062.5, "quote_volume": 1320.66891, "trades": 10, "taker_buy_volume": 5109.6, "taker_buy_quote": 516.69582}, {"ts": 1768858680000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 1065.6, "quote_volume": 107.68973, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 34.845}, {"ts": 1768858740000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 18686.3, "quote_volume": 1884.37308, "trades": 18, "taker_buy_volume": 5589.6, "taker_buy_quote": 563.41808}, {"ts": 1768858800000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 522.4, "quote_volume": 52.72502, "trades": 3, "taker_buy_volume": 522.4, "taker_buy_quote": 52.72502}, {"ts": 1768858860000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 6896.7, "quote_volume": 695.97903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 455.0, "quote_volume": 45.864, "trades": 5, "taker_buy_volume": 455.0, "taker_buy_quote": 45.864}, {"ts": 1768858980000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 34892.3, "quote_volume": 3525.29936, "trades": 16, "taker_buy_volume": 18092.5, "taker_buy_quote": 1826.91481}, {"ts": 1768859040000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1055.6, "quote_volume": 106.6156, "trades": 5, "taker_buy_volume": 545.6, "taker_buy_quote": 55.1056}, {"ts": 1768859100000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 510.0, "quote_volume": 51.561, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 51.561}, {"ts": 1768859160000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859220000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 3634.7, "quote_volume": 366.78051, "trades": 5, "taker_buy_volume": 1854.4, "taker_buy_quote": 187.10896}, {"ts": 1768859280000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 7735.9, "quote_volume": 781.46727, "trades": 10, "taker_buy_volume": 7491.9, "taker_buy_quote": 756.83335}, {"ts": 1768859340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 6983.2, "quote_volume": 706.62775, "trades": 16, "taker_buy_volume": 5818.8, "taker_buy_quote": 588.85662}, {"ts": 1768859460000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 2566.8, "quote_volume": 259.34148, "trades": 9, "taker_buy_volume": 1320.0, "taker_buy_quote": 133.29}, {"ts": 1768859520000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1380.0, "quote_volume": 139.155, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 139.155}, {"ts": 1768859580000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1530.0, "quote_volume": 154.326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6447.6, "quote_volume": 649.33281, "trades": 6, "taker_buy_volume": 6447.6, "taker_buy_quote": 649.33281}, {"ts": 1768859700000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 4883.7, "quote_volume": 492.27696, "trades": 10, "taker_buy_volume": 4373.7, "taker_buy_quote": 440.86896}, {"ts": 1768859760000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 248.8, "quote_volume": 25.1188, "trades": 2, "taker_buy_volume": 148.8, "taker_buy_quote": 15.0288}, {"ts": 1768859820000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 6286.7, "quote_volume": 634.9157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 21850.8, "quote_volume": 2203.05289, "trades": 17, "taker_buy_volume": 6429.8, "taker_buy_quote": 648.28788}, {"ts": 1768859940000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 13339.3, "quote_volume": 1342.79369, "trades": 14, "taker_buy_volume": 5686.1, "taker_buy_quote": 572.16957}, {"ts": 1768860000000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 13720.4, "quote_volume": 1381.76068, "trades": 18, "taker_buy_volume": 7660.2, "taker_buy_quote": 771.49854}, {"ts": 1768860060000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 5753.2, "quote_volume": 579.39824, "trades": 5, "taker_buy_volume": 5243.2, "taker_buy_quote": 527.99024}, {"ts": 1768860120000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 824.5, "quote_volume": 83.01821, "trades": 6, "taker_buy_volume": 315.5, "taker_buy_quote": 31.7924}, {"ts": 1768860180000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 17837.4, "quote_volume": 1800.53701, "trades": 10, "taker_buy_volume": 8947.2, "taker_buy_quote": 903.51583}, {"ts": 1768860240000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 32430.3, "quote_volume": 3275.48228, "trades": 28, "taker_buy_volume": 20027.7, "taker_buy_quote": 2022.21938}, {"ts": 1768860300000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 32832.6, "quote_volume": 3308.86491, "trades": 23, "taker_buy_volume": 8698.4, "taker_buy_quote": 876.59308}, {"ts": 1768860360000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 7607.0, "quote_volume": 768.1654, "trades": 8, "taker_buy_volume": 4536.0, "taker_buy_quote": 457.9944}, {"ts": 1768860420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2061.0, "quote_volume": 207.9549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 2184.0, "quote_volume": 220.1622, "trades": 4, "taker_buy_volume": 1674.0, "taker_buy_quote": 168.7542}, {"ts": 1768860540000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3193.0, "quote_volume": 321.84345, "trades": 7, "taker_buy_volume": 483.0, "taker_buy_quote": 48.6864}, {"ts": 1768860600000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 291.5, "quote_volume": 29.3832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3069.9, "quote_volume": 309.4608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1563.4, "quote_volume": 157.64172, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 51.459}, {"ts": 1768860780000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3854.7, "quote_volume": 387.88482, "trades": 8, "taker_buy_volume": 2838.1, "taker_buy_quote": 285.56386}, {"ts": 1768860840000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 452.5, "quote_volume": 45.65725, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 45.65725}, {"ts": 1768860900000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 2027.5, "quote_volume": 204.96, "trades": 6, "taker_buy_volume": 1464.1, "taker_buy_quote": 148.0056}, {"ts": 1768860960000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 73.7, "quote_volume": 7.45107, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 7.45107}, {"ts": 1768861020000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 10231.7, "quote_volume": 1035.67592, "trades": 10, "taker_buy_volume": 9998.6, "taker_buy_quote": 1012.10951}, {"ts": 1768861140000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 12965.3, "quote_volume": 1314.68142, "trades": 15, "taker_buy_volume": 12097.5, "taker_buy_quote": 1226.80906}, {"ts": 1768861200000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 4935.8, "quote_volume": 500.49012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861260000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 52258.1, "quote_volume": 5288.98041, "trades": 48, "taker_buy_volume": 8868.0, "taker_buy_quote": 897.67913}, {"ts": 1768861320000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 99.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861380000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 6176.2, "quote_volume": 622.61196, "trades": 3, "taker_buy_volume": 6176.2, "taker_buy_quote": 622.61196}, {"ts": 1768861500000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1052.0, "quote_volume": 105.9906, "trades": 5, "taker_buy_volume": 1052.0, "taker_buy_quote": 105.9906}, {"ts": 1768861560000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 6835.2, "quote_volume": 688.58744, "trades": 12, "taker_buy_volume": 2811.0, "taker_buy_quote": 283.3828}, {"ts": 1768861620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 334.0, "quote_volume": 33.6487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1241.3, "quote_volume": 125.11659, "trades": 4, "taker_buy_volume": 1176.8, "taker_buy_quote": 118.62144}, {"ts": 1768861740000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 202.0, "quote_volume": 20.347, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 20.347}, {"ts": 1768861800000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3435.2, "quote_volume": 345.58112, "trades": 7, "taker_buy_volume": 3380.2, "taker_buy_quote": 340.04812}, {"ts": 1768861860000, "open": 0.1006, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 6332.8, "quote_volume": 636.51932, "trades": 15, "taker_buy_volume": 3522.6, "taker_buy_quote": 354.38799}, {"ts": 1768861920000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 13093.9, "quote_volume": 1315.17279, "trades": 29, "taker_buy_volume": 8741.6, "taker_buy_quote": 878.20169}, {"ts": 1768861980000, "open": 0.1004, "high": 0.1004, "low": 0.0994, "close": 0.1002, "volume": 123292.5, "quote_volume": 12309.92782, "trades": 120, "taker_buy_volume": 45771.8, "taker_buy_quote": 4570.71631}, {"ts": 1768862040000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 9456.6, "quote_volume": 946.55489, "trades": 13, "taker_buy_volume": 7117.5, "taker_buy_quote": 712.44707}, {"ts": 1768862100000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 12223.4, "quote_volume": 1222.56688, "trades": 18, "taker_buy_volume": 11563.2, "taker_buy_quote": 1156.49588}, {"ts": 1768862160000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5923.4, "quote_volume": 593.08534, "trades": 6, "taker_buy_volume": 5923.4, "taker_buy_quote": 593.08534}, {"ts": 1768862220000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 3824.8, "quote_volume": 384.57296, "trades": 6, "taker_buy_volume": 3408.9, "taker_buy_quote": 342.85819}, {"ts": 1768862280000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 1100.6, "quote_volume": 110.49218, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 51.153}, {"ts": 1768862340000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 9509.3, "quote_volume": 952.45202, "trades": 11, "taker_buy_volume": 2935.8, "taker_buy_quote": 293.733}, {"ts": 1768862400000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 2347.1, "quote_volume": 234.65108, "trades": 9, "taker_buy_volume": 2146.1, "taker_buy_quote": 214.57118}, {"ts": 1768862460000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 4839.4, "quote_volume": 485.1095, "trades": 11, "taker_buy_volume": 1139.0, "taker_buy_quote": 114.2417}, {"ts": 1768862520000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 5837.6, "quote_volume": 585.51128, "trades": 7, "taker_buy_volume": 5327.6, "taker_buy_quote": 534.35828}, {"ts": 1768862580000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 883.4, "quote_volume": 88.69335, "trades": 2, "taker_buy_volume": 883.4, "taker_buy_quote": 88.69335}, {"ts": 1768862640000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7557.9, "quote_volume": 757.31178, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 10.2306}, {"ts": 1768862700000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 9708.0, "quote_volume": 974.3976, "trades": 9, "taker_buy_volume": 9708.0, "taker_buy_quote": 974.3976}, {"ts": 1768862760000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 8148.2, "quote_volume": 820.02172, "trades": 13, "taker_buy_volume": 7834.4, "taker_buy_quote": 788.5162}, {"ts": 1768862820000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6700.4, "quote_volume": 674.78388, "trades": 11, "taker_buy_volume": 2307.0, "taker_buy_quote": 232.3685}, {"ts": 1768862880000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 15215.7, "quote_volume": 1531.45962, "trades": 16, "taker_buy_volume": 8194.4, "taker_buy_quote": 824.6775}, {"ts": 1768862940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863000000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 214.6, "quote_volume": 21.58876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863060000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 14995.4, "quote_volume": 1514.54487, "trades": 10, "taker_buy_volume": 10602.0, "taker_buy_quote": 1070.37213}, {"ts": 1768863120000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 30515.2, "quote_volume": 3091.32304, "trades": 29, "taker_buy_volume": 21783.2, "taker_buy_quote": 2206.9119}, {"ts": 1768863180000, "open": 0.101, "high": 0.1019, "low": 0.1009, "close": 0.1016, "volume": 103493.3, "quote_volume": 10490.84263, "trades": 72, "taker_buy_volume": 60782.0, "taker_buy_quote": 6167.43583}, {"ts": 1768863240000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 5472.7, "quote_volume": 554.45597, "trades": 9, "taker_buy_volume": 931.0, "taker_buy_quote": 94.3521}, {"ts": 1768863300000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 113.0, "quote_volume": 11.4243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 1717.9, "quote_volume": 173.57965, "trades": 2, "taker_buy_volume": 1000.4, "taker_buy_quote": 101.0404}, {"ts": 1768863480000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 367.1, "quote_volume": 36.97202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 9784.8, "quote_volume": 984.27096, "trades": 4, "taker_buy_volume": 4492.8, "taker_buy_quote": 452.42496}, {"ts": 1768863600000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 90404.6, "quote_volume": 9079.92785, "trades": 40, "taker_buy_volume": 30378.8, "taker_buy_quote": 3052.61852}, {"ts": 1768863660000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 975.0, "quote_volume": 97.9875, "trades": 1, "taker_buy_volume": 975.0, "taker_buy_quote": 97.9875}, {"ts": 1768863720000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 14457.4, "quote_volume": 1452.43653, "trades": 11, "taker_buy_volume": 8608.4, "taker_buy_quote": 865.20863}, {"ts": 1768863780000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 5635.1, "quote_volume": 566.32755, "trades": 5, "taker_buy_volume": 895.8, "taker_buy_quote": 90.0279}, {"ts": 1768863840000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 376.8, "quote_volume": 37.8684, "trades": 2, "taker_buy_volume": 376.8, "taker_buy_quote": 37.8684}, {"ts": 1768863900000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3101.7, "quote_volume": 312.34119, "trades": 6, "taker_buy_volume": 2629.4, "taker_buy_quote": 264.78058}, {"ts": 1768863960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2875.0, "quote_volume": 289.2603, "trades": 6, "taker_buy_volume": 2875.0, "taker_buy_quote": 289.2603}, {"ts": 1768864020000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 14876.5, "quote_volume": 1495.08813, "trades": 6, "taker_buy_volume": 5373.6, "taker_buy_quote": 540.04668}, {"ts": 1768864080000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5985.7, "quote_volume": 600.90281, "trades": 9, "taker_buy_volume": 5862.0, "taker_buy_quote": 588.4957}, {"ts": 1768864140000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 5628.6, "quote_volume": 565.11144, "trades": 9, "taker_buy_volume": 5628.6, "taker_buy_quote": 565.11144}, {"ts": 1768864200000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 965.1, "quote_volume": 96.79953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864260000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 20287.9, "quote_volume": 2034.09227, "trades": 16, "taker_buy_volume": 15276.2, "taker_buy_quote": 1531.8581}, {"ts": 1768864320000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 3863.0, "quote_volume": 387.8036, "trades": 9, "taker_buy_volume": 3863.0, "taker_buy_quote": 387.8036}, {"ts": 1768864380000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 23312.2, "quote_volume": 2345.49941, "trades": 25, "taker_buy_volume": 20440.9, "taker_buy_quote": 2056.365}, {"ts": 1768864440000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 7831.2, "quote_volume": 787.7721, "trades": 10, "taker_buy_volume": 7365.0, "taker_buy_quote": 740.919}, {"ts": 1768864500000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1312.6, "quote_volume": 131.90064, "trades": 4, "taker_buy_volume": 1156.0, "taker_buy_quote": 116.178}, {"ts": 1768864560000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 6569.0, "quote_volume": 659.96694, "trades": 7, "taker_buy_volume": 166.0, "taker_buy_quote": 16.6664}, {"ts": 1768864620000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 1788.7, "quote_volume": 179.31737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864680000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 426.0, "quote_volume": 42.6544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864740000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 87020.5, "quote_volume": 8694.42485, "trades": 47, "taker_buy_volume": 22565.1, "taker_buy_quote": 2255.50748}, {"ts": 1768864800000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 14513.0, "quote_volume": 1448.85537, "trades": 19, "taker_buy_volume": 5370.8, "taker_buy_quote": 536.46381}, {"ts": 1768864860000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 651.0, "quote_volume": 65.0349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864920000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 5036.5, "quote_volume": 502.19467, "trades": 13, "taker_buy_volume": 2295.6, "taker_buy_quote": 228.87132}, {"ts": 1768864980000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 4314.8, "quote_volume": 429.84349, "trades": 8, "taker_buy_volume": 719.1, "taker_buy_quote": 71.71177}, {"ts": 1768865040000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1593.5, "quote_volume": 158.94305, "trades": 2, "taker_buy_volume": 711.0, "taker_buy_quote": 70.9578}, {"ts": 1768865100000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 3211.3, "quote_volume": 321.43607, "trades": 9, "taker_buy_volume": 463.7, "taker_buy_quote": 46.40131}, {"ts": 1768865160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 203.4, "quote_volume": 20.35017, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 10.18017}, {"ts": 1768865220000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2351.5, "quote_volume": 235.13985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865400000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 154.0, "quote_volume": 15.3846, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 15.3846}, {"ts": 1768865460000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2587.7, "quote_volume": 258.52634, "trades": 7, "taker_buy_volume": 1530.2, "taker_buy_quote": 152.88209}, {"ts": 1768865520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 4883.5, "quote_volume": 487.4205, "trades": 13, "taker_buy_volume": 1431.7, "taker_buy_quote": 142.88366}, {"ts": 1768865580000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 89238.9, "quote_volume": 8909.19042, "trades": 50, "taker_buy_volume": 55264.3, "taker_buy_quote": 5521.41132}, {"ts": 1768865640000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 14383.1, "quote_volume": 1432.80796, "trades": 31, "taker_buy_volume": 1063.5, "taker_buy_quote": 105.9252}, {"ts": 1768865700000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2517.0, "quote_volume": 250.81143, "trades": 8, "taker_buy_volume": 2316.2, "taker_buy_quote": 230.81175}, {"ts": 1768865760000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 4311.4, "quote_volume": 429.11092, "trades": 14, "taker_buy_volume": 892.9, "taker_buy_quote": 88.93284}, {"ts": 1768865820000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 602.0, "quote_volume": 59.97022, "trades": 3, "taker_buy_volume": 110.2, "taker_buy_quote": 10.98694}, {"ts": 1768865880000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 7022.8, "quote_volume": 702.25044, "trades": 12, "taker_buy_volume": 6902.1, "taker_buy_quote": 690.19898}, {"ts": 1768865940000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 562.1, "quote_volume": 56.15379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8807.1, "quote_volume": 878.86036, "trades": 10, "taker_buy_volume": 2474.0, "taker_buy_quote": 246.9052}, {"ts": 1768866060000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 14918.0, "quote_volume": 1486.64732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 3870.2, "quote_volume": 385.62695, "trades": 5, "taker_buy_volume": 2706.8, "taker_buy_quote": 269.85806}, {"ts": 1768866180000, "open": 0.0995, "high": 0.1, "low": 0.0995, "close": 0.1, "volume": 21266.1, "quote_volume": 2123.43646, "trades": 24, "taker_buy_volume": 20152.6, "taker_buy_quote": 2012.61521}, {"ts": 1768866240000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 3463.5, "quote_volume": 346.24425, "trades": 13, "taker_buy_volume": 1770.0, "taker_buy_quote": 177.0}, {"ts": 1768866300000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866420000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 33015.8, "quote_volume": 3293.62069, "trades": 19, "taker_buy_volume": 1297.6, "taker_buy_quote": 129.58444}, {"ts": 1768866540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866660000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2209.5, "quote_volume": 220.08125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 299.3, "quote_volume": 29.78035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 30627.7, "quote_volume": 3041.14944, "trades": 18, "taker_buy_volume": 683.7, "taker_buy_quote": 67.95978}, {"ts": 1768866900000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 7309.4, "quote_volume": 726.55436, "trades": 13, "taker_buy_volume": 7309.4, "taker_buy_quote": 726.55436}, {"ts": 1768866960000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11798.8, "quote_volume": 1170.88224, "trades": 14, "taker_buy_volume": 8392.8, "taker_buy_quote": 832.85995}, {"ts": 1768867020000, "open": 0.0991, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 49400.4, "quote_volume": 4885.1269, "trades": 36, "taker_buy_volume": 15105.0, "taker_buy_quote": 1495.45749}, {"ts": 1768867080000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 6072.9, "quote_volume": 601.73188, "trades": 9, "taker_buy_volume": 3937.4, "taker_buy_quote": 390.31738}, {"ts": 1768867140000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5076.4, "quote_volume": 503.77716, "trades": 14, "taker_buy_volume": 5076.4, "taker_buy_quote": 503.77716}, {"ts": 1768867200000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0997, "volume": 32643.4, "quote_volume": 3245.92875, "trades": 29, "taker_buy_volume": 25862.0, "taker_buy_quote": 2570.59632}, {"ts": 1768867260000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 7059.2, "quote_volume": 702.76416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867320000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 5979.6, "quote_volume": 594.96364, "trades": 3, "taker_buy_volume": 1886.0, "taker_buy_quote": 188.0342}, {"ts": 1768867380000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 28293.4, "quote_volume": 2822.49934, "trades": 21, "taker_buy_volume": 17472.6, "taker_buy_quote": 1743.71568}, {"ts": 1768867440000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 1088.5, "quote_volume": 108.53875, "trades": 3, "taker_buy_volume": 1088.5, "taker_buy_quote": 108.53875}, {"ts": 1768867500000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 14806.0, "quote_volume": 1478.84805, "trades": 23, "taker_buy_volume": 9319.0, "taker_buy_quote": 931.1397}, {"ts": 1768867560000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 23838.8, "quote_volume": 2380.66487, "trades": 16, "taker_buy_volume": 1762.5, "taker_buy_quote": 176.08685}, {"ts": 1768867620000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 41536.0, "quote_volume": 4141.58276, "trades": 26, "taker_buy_volume": 8129.4, "taker_buy_quote": 812.08886}, {"ts": 1768867680000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 1978.8, "quote_volume": 197.47329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 9092.1, "quote_volume": 905.89166, "trades": 8, "taker_buy_volume": 2086.5, "taker_buy_quote": 208.02405}, {"ts": 1768867800000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 6412.7, "quote_volume": 638.70492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867920000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2713.4, "quote_volume": 270.16689, "trades": 5, "taker_buy_volume": 100.4, "taker_buy_quote": 9.99984}, {"ts": 1768867980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4393.4, "quote_volume": 437.58264, "trades": 1, "taker_buy_volume": 4393.4, "taker_buy_quote": 437.58264}, {"ts": 1768868040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 334.1, "quote_volume": 33.25596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 5141.1, "quote_volume": 511.30353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868160000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868220000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1333.5, "quote_volume": 132.5499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868340000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 8780.1, "quote_volume": 872.30538, "trades": 11, "taker_buy_volume": 939.3, "taker_buy_quote": 93.38595}, {"ts": 1768868400000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868460000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 653.0, "quote_volume": 64.9082, "trades": 1, "taker_buy_volume": 653.0, "taker_buy_quote": 64.9082}, {"ts": 1768868520000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 5833.1, "quote_volume": 578.6929, "trades": 8, "taker_buy_volume": 3113.7, "taker_buy_quote": 308.97765}, {"ts": 1768868580000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 7970.2, "quote_volume": 791.2552, "trades": 5, "taker_buy_volume": 7970.2, "taker_buy_quote": 791.2552}, {"ts": 1768868640000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 4551.7, "quote_volume": 452.43898, "trades": 1, "taker_buy_volume": 4551.7, "taker_buy_quote": 452.43898}, {"ts": 1768868700000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1070.8, "quote_volume": 106.33044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868760000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3855.1, "quote_volume": 382.29321, "trades": 3, "taker_buy_volume": 3354.9, "taker_buy_quote": 332.72339}, {"ts": 1768868820000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3627.1, "quote_volume": 359.1434, "trades": 3, "taker_buy_volume": 3515.3, "taker_buy_quote": 348.0752}, {"ts": 1768868880000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 212.3, "quote_volume": 21.06016, "trades": 1, "taker_buy_volume": 212.3, "taker_buy_quote": 21.06016}, {"ts": 1768868940000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869000000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1214.5, "quote_volume": 120.60995, "trades": 3, "taker_buy_volume": 1158.5, "taker_buy_quote": 115.04915}, {"ts": 1768869060000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869120000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 41895.7, "quote_volume": 4171.66644, "trades": 20, "taker_buy_volume": 37738.8, "taker_buy_quote": 3758.02162}, {"ts": 1768869180000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 5988.8, "quote_volume": 597.08336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869240000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 100.3, "quote_volume": 9.99991, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 9.99991}, {"ts": 1768869300000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 646.7, "quote_volume": 64.54066, "trades": 1, "taker_buy_volume": 646.7, "taker_buy_quote": 64.54066}, {"ts": 1768869360000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1650.5, "quote_volume": 165.03998, "trades": 5, "taker_buy_volume": 1550.3, "taker_buy_quote": 155.03}, {"ts": 1768869420000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2183.0, "quote_volume": 218.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869480000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 31551.6, "quote_volume": 3150.70984, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 4865.4, "quote_volume": 484.62469, "trades": 4, "taker_buy_volume": 308.5, "taker_buy_quote": 30.75745}, {"ts": 1768869600000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6614.9, "quote_volume": 659.50553, "trades": 4, "taker_buy_volume": 6614.9, "taker_buy_quote": 659.50553}, {"ts": 1768869660000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1027.0, "quote_volume": 102.1865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2537.0, "quote_volume": 252.40819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869780000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1646.4, "quote_volume": 163.89744, "trades": 2, "taker_buy_volume": 1646.4, "taker_buy_quote": 163.89744}, {"ts": 1768869840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3719.7, "quote_volume": 370.11015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 2476.9, "quote_volume": 246.0389, "trades": 6, "taker_buy_volume": 2323.9, "taker_buy_quote": 230.84873}, {"ts": 1768870020000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 21184.1, "quote_volume": 2099.48521, "trades": 5, "taker_buy_volume": 15540.9, "taker_buy_quote": 1540.24409}, {"ts": 1768870140000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 21049.3, "quote_volume": 2084.45078, "trades": 12, "taker_buy_volume": 8639.9, "taker_buy_quote": 855.90503}, {"ts": 1768870200000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 137.8, "quote_volume": 13.67108, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 7.49715}, {"ts": 1768870260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 505.0, "quote_volume": 50.096, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 50.096}, {"ts": 1768870320000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5664.6, "quote_volume": 561.82257, "trades": 4, "taker_buy_volume": 99.0, "taker_buy_quote": 9.8208}, {"ts": 1768870380000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 8424.3, "quote_volume": 833.39775, "trades": 14, "taker_buy_volume": 5760.7, "taker_buy_quote": 569.83217}, {"ts": 1768870440000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 151.8, "quote_volume": 15.01302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870500000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 12809.6, "quote_volume": 1264.64321, "trades": 12, "taker_buy_volume": 5357.8, "taker_buy_quote": 529.35064}, {"ts": 1768870560000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 29268.3, "quote_volume": 2888.58781, "trades": 8, "taker_buy_volume": 28301.3, "taker_buy_quote": 2793.33831}, {"ts": 1768870620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 21639.8, "quote_volume": 2135.84826, "trades": 8, "taker_buy_volume": 19425.6, "taker_buy_quote": 1917.30672}, {"ts": 1768870680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2112.4, "quote_volume": 208.29488, "trades": 4, "taker_buy_volume": 932.5, "taker_buy_quote": 91.9445}, {"ts": 1768870740000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 9179.3, "quote_volume": 905.06908, "trades": 5, "taker_buy_volume": 9179.3, "taker_buy_quote": 905.06908}, {"ts": 1768870800000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 26575.2, "quote_volume": 2620.85315, "trades": 15, "taker_buy_volume": 26575.2, "taker_buy_quote": 2620.85315}, {"ts": 1768870860000, "open": 0.0987, "high": 0.0987, "low": 0.0978, "close": 0.0981, "volume": 55981.7, "quote_volume": 5494.61062, "trades": 47, "taker_buy_volume": 40433.5, "taker_buy_quote": 3969.88846}, {"ts": 1768870920000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 28096.7, "quote_volume": 2759.04105, "trades": 18, "taker_buy_volume": 27039.2, "taker_buy_quote": 2655.0888}, {"ts": 1768870980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6425.2, "quote_volume": 632.8822, "trades": 5, "taker_buy_volume": 6425.2, "taker_buy_quote": 632.8822}, {"ts": 1768871040000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5046.3, "quote_volume": 496.49063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871100000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1054.0, "quote_volume": 103.9244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871160000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 19173.8, "quote_volume": 1888.58996, "trades": 11, "taker_buy_volume": 4707.3, "taker_buy_quote": 463.73183}, {"ts": 1768871220000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 3520.1, "quote_volume": 347.20479, "trades": 4, "taker_buy_volume": 3303.0, "taker_buy_quote": 325.82044}, {"ts": 1768871280000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 10544.6, "quote_volume": 1038.6431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 210.8, "quote_volume": 20.74272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871400000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 154.0, "quote_volume": 15.169, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 15.169}, {"ts": 1768871460000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 5850.1, "quote_volume": 576.26499, "trades": 7, "taker_buy_volume": 4169.1, "taker_buy_quote": 410.85459}, {"ts": 1768871520000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 221.3, "quote_volume": 21.82018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871580000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 27715.9, "quote_volume": 2733.08774, "trades": 9, "taker_buy_volume": 10002.3, "taker_buy_quote": 986.22678}, {"ts": 1768871640000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871700000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4148.7, "quote_volume": 409.12581, "trades": 4, "taker_buy_volume": 3619.9, "taker_buy_quote": 356.98613}, {"ts": 1768871760000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1988.1, "quote_volume": 195.62904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871820000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 324.0, "quote_volume": 31.8816, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 31.8816}, {"ts": 1768871880000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 243.9, "quote_volume": 23.97537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 4094.4, "quote_volume": 403.2984, "trades": 5, "taker_buy_volume": 4094.4, "taker_buy_quote": 403.2984}, {"ts": 1768872000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872120000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 102.0, "quote_volume": 10.0572, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 10.0572}, {"ts": 1768872180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 5450.9, "quote_volume": 538.00383, "trades": 2, "taker_buy_volume": 5450.9, "taker_buy_quote": 538.00383}, {"ts": 1768872240000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 202.3, "quote_volume": 19.98685, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 13.19629}, {"ts": 1768872300000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 4553.8, "quote_volume": 450.37176, "trades": 4, "taker_buy_volume": 84.9, "taker_buy_quote": 8.4051}, {"ts": 1768872360000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872420000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 251.5, "quote_volume": 24.9084, "trades": 2, "taker_buy_volume": 251.5, "taker_buy_quote": 24.9084}, {"ts": 1768872480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 50.4, "quote_volume": 4.99464, "trades": 1, "taker_buy_volume": 50.4, "taker_buy_quote": 4.99464}, {"ts": 1768872540000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 101.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 9.999}, {"ts": 1768872600000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 144.5, "quote_volume": 14.3055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872660000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 16335.8, "quote_volume": 1616.04106, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 8293.5, "quote_volume": 817.7391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 40918.5, "quote_volume": 4034.5641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 485.8, "quote_volume": 47.81038, "trades": 3, "taker_buy_volume": 76.6, "taker_buy_quote": 7.5451}, {"ts": 1768873020000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 16053.9, "quote_volume": 1575.98255, "trades": 19, "taker_buy_volume": 8845.2, "taker_buy_quote": 868.26431}, {"ts": 1768873080000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 16711.2, "quote_volume": 1637.85346, "trades": 8, "taker_buy_volume": 14250.7, "taker_buy_quote": 1396.72446}, {"ts": 1768873140000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 14043.1, "quote_volume": 1377.66977, "trades": 6, "taker_buy_volume": 9496.0, "taker_buy_quote": 931.6485}, {"ts": 1768873200000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5604.2, "quote_volume": 549.0496, "trades": 6, "taker_buy_volume": 2926.7, "taker_buy_quote": 286.8166}, {"ts": 1768873260000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3496.3, "quote_volume": 342.28777, "trades": 3, "taker_buy_volume": 1951.7, "taker_buy_quote": 191.07143}, {"ts": 1768873380000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 65.6, "quote_volume": 6.42224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1057.5, "quote_volume": 103.635, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 103.635}, {"ts": 1768873560000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9055.7, "quote_volume": 887.7332, "trades": 14, "taker_buy_volume": 8952.8, "taker_buy_quote": 877.649}, {"ts": 1768873620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 452.8, "quote_volume": 44.32912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 153.0, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 15.0093}, {"ts": 1768873740000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 17791.0, "quote_volume": 1748.99402, "trades": 14, "taker_buy_volume": 17791.0, "taker_buy_quote": 1748.99402}, {"ts": 1768873800000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9626.3, "quote_volume": 947.53832, "trades": 10, "taker_buy_volume": 3104.0, "taker_buy_quote": 305.744}, {"ts": 1768873860000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1669.0, "quote_volume": 164.2296, "trades": 2, "taker_buy_volume": 1669.0, "taker_buy_quote": 164.2296}, {"ts": 1768873920000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 6182.5, "quote_volume": 608.34781, "trades": 11, "taker_buy_volume": 6010.8, "taker_buy_quote": 591.4697}, {"ts": 1768873980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3256.5, "quote_volume": 320.4396, "trades": 5, "taker_buy_volume": 1057.0, "taker_buy_quote": 104.0088}, {"ts": 1768874160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 510.0, "quote_volume": 50.184, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 50.184}, {"ts": 1768874220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4325.0, "quote_volume": 425.58, "trades": 5, "taker_buy_volume": 4325.0, "taker_buy_quote": 425.58}, {"ts": 1768874280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6203.7, "quote_volume": 609.82371, "trades": 6, "taker_buy_volume": 5491.7, "taker_buy_quote": 539.83411}, {"ts": 1768874340000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6587.9, "quote_volume": 648.90815, "trades": 8, "taker_buy_volume": 6587.9, "taker_buy_quote": 648.90815}, {"ts": 1768874400000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 14066.5, "quote_volume": 1388.16842, "trades": 17, "taker_buy_volume": 13009.0, "taker_buy_quote": 1283.79317}, {"ts": 1768874460000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 151.6, "quote_volume": 14.99324, "trades": 1, "taker_buy_volume": 151.6, "taker_buy_quote": 14.99324}, {"ts": 1768874520000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 8615.7, "quote_volume": 851.40268, "trades": 7, "taker_buy_volume": 7749.3, "taker_buy_quote": 765.97564}, {"ts": 1768874580000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4054.7, "quote_volume": 401.00983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874640000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874700000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 216.2, "quote_volume": 21.3056, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 9.7614}, {"ts": 1768874760000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 3686.2, "quote_volume": 363.45932, "trades": 2, "taker_buy_volume": 3686.2, "taker_buy_quote": 363.45932}, {"ts": 1768874820000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 636.9, "quote_volume": 62.73465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2592.0, "quote_volume": 255.0528, "trades": 1, "taker_buy_volume": 2592.0, "taker_buy_quote": 255.0528}, {"ts": 1768874940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1363.0, "quote_volume": 133.96225, "trades": 5, "taker_buy_volume": 186.0, "taker_buy_quote": 18.2838}, {"ts": 1768875000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 8130.2, "quote_volume": 799.83272, "trades": 13, "taker_buy_volume": 3491.5, "taker_buy_quote": 343.5636}, {"ts": 1768875060000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 16999.8, "quote_volume": 1672.81482, "trades": 18, "taker_buy_volume": 5089.0, "taker_buy_quote": 501.1191}, {"ts": 1768875120000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 15797.2, "quote_volume": 1551.32724, "trades": 13, "taker_buy_volume": 422.0, "taker_buy_quote": 41.4826}, {"ts": 1768875180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 8593.4, "quote_volume": 843.79059, "trades": 11, "taker_buy_volume": 6624.0, "taker_buy_quote": 650.59245}, {"ts": 1768875240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 155.0, "quote_volume": 15.221, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 15.221}, {"ts": 1768875300000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 152.0, "quote_volume": 14.9112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875420000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 7024.1, "quote_volume": 689.71055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 15840.8, "quote_volume": 1555.56656, "trades": 6, "taker_buy_volume": 11783.3, "taker_buy_quote": 1157.12006}, {"ts": 1768875540000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10142.3, "quote_volume": 997.5771, "trades": 7, "taker_buy_volume": 10142.3, "taker_buy_quote": 997.5771}, {"ts": 1768875600000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 8148.0, "quote_volume": 800.15843, "trades": 4, "taker_buy_volume": 67.0, "taker_buy_quote": 6.5861}, {"ts": 1768875660000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 10788.9, "quote_volume": 1055.97237, "trades": 13, "taker_buy_volume": 8729.7, "taker_buy_quote": 854.53188}, {"ts": 1768875720000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 15139.8, "quote_volume": 1479.31408, "trades": 20, "taker_buy_volume": 8222.8, "taker_buy_quote": 804.18984}, {"ts": 1768875780000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 23733.4, "quote_volume": 2321.63502, "trades": 8, "taker_buy_volume": 23733.4, "taker_buy_quote": 2321.63502}, {"ts": 1768875840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 160.0, "quote_volume": 15.664, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 15.664}, {"ts": 1768875900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1337.0, "quote_volume": 130.8923, "trades": 6, "taker_buy_volume": 1337.0, "taker_buy_quote": 130.8923}, {"ts": 1768875960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3067.4, "quote_volume": 299.99172, "trades": 3, "taker_buy_volume": 3067.4, "taker_buy_quote": 299.99172}, {"ts": 1768876080000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876140000, "open": 0.0977, "high": 0.0978, "low": 0.0973, "close": 0.0975, "volume": 78901.6, "quote_volume": 7695.01449, "trades": 76, "taker_buy_volume": 12967.3, "taker_buy_quote": 1266.92279}, {"ts": 1768876200000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1578.0, "quote_volume": 154.1706, "trades": 4, "taker_buy_volume": 1578.0, "taker_buy_quote": 154.1706}, {"ts": 1768876260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 6119.7, "quote_volume": 599.01673, "trades": 4, "taker_buy_volume": 6119.7, "taker_buy_quote": 599.01673}, {"ts": 1768876320000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 10400.2, "quote_volume": 1015.76897, "trades": 10, "taker_buy_volume": 3118.2, "taker_buy_quote": 304.64814}, {"ts": 1768876380000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 6330.4, "quote_volume": 617.1746, "trades": 11, "taker_buy_volume": 3442.7, "taker_buy_quote": 335.73699}, {"ts": 1768876440000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 162191.6, "quote_volume": 15783.42347, "trades": 35, "taker_buy_volume": 19998.5, "taker_buy_quote": 1947.81661}, {"ts": 1768876500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 313.5, "quote_volume": 30.5349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876560000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 20214.4, "quote_volume": 1977.39701, "trades": 18, "taker_buy_volume": 2415.4, "taker_buy_quote": 235.84877}, {"ts": 1768876620000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 404.2, "quote_volume": 39.53076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876680000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 9735.8, "quote_volume": 955.94363, "trades": 13, "taker_buy_volume": 4284.6, "taker_buy_quote": 420.70136}, {"ts": 1768876740000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 3762.8, "quote_volume": 370.0409, "trades": 10, "taker_buy_volume": 3241.0, "taker_buy_quote": 318.76744}, {"ts": 1768876800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 8435.9, "quote_volume": 829.25457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876860000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 223.2, "quote_volume": 21.9782, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 15.0902}, {"ts": 1768876920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2966.7, "quote_volume": 291.92328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877040000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4166.0, "quote_volume": 409.9344, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 10.0368}, {"ts": 1768877100000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 28463.7, "quote_volume": 2800.82808, "trades": 17, "taker_buy_volume": 27406.2, "taker_buy_quote": 2696.77008}, {"ts": 1768877160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877220000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 18715.1, "quote_volume": 1837.85582, "trades": 13, "taker_buy_volume": 10734.4, "taker_buy_quote": 1054.11808}, {"ts": 1768877280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5561.5, "quote_volume": 545.56765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 221.2, "quote_volume": 21.6776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877400000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1009.2, "quote_volume": 98.81628, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 15.288}, {"ts": 1768877460000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 768.6, "quote_volume": 75.50086, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 36.52491}, {"ts": 1768877580000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 6033.5, "quote_volume": 592.32079, "trades": 9, "taker_buy_volume": 3911.5, "taker_buy_quote": 384.1093}, {"ts": 1768877640000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1508.2, "quote_volume": 147.95442, "trades": 4, "taker_buy_volume": 1508.2, "taker_buy_quote": 147.95442}, {"ts": 1768877700000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 12479.4, "quote_volume": 1222.3139, "trades": 12, "taker_buy_volume": 5367.4, "taker_buy_quote": 525.78571}, {"ts": 1768877760000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1890.1, "quote_volume": 184.65153, "trades": 9, "taker_buy_volume": 402.6, "taker_buy_quote": 39.33402}, {"ts": 1768877820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 76.8, "quote_volume": 7.51104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 6218.2, "quote_volume": 608.13996, "trades": 6, "taker_buy_volume": 431.0, "taker_buy_quote": 42.1518}, {"ts": 1768877940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 510.2, "quote_volume": 49.9996, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 49.9996}, {"ts": 1768878000000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2475.5, "quote_volume": 242.35145, "trades": 2, "taker_buy_volume": 1418.0, "taker_buy_quote": 138.8222}, {"ts": 1768878060000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878180000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0979, "volume": 62680.0, "quote_volume": 6133.46408, "trades": 35, "taker_buy_volume": 2083.0, "taker_buy_quote": 203.95642}, {"ts": 1768878240000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3653.9, "quote_volume": 357.0505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 8429.5, "quote_volume": 823.56215, "trades": 4, "taker_buy_volume": 8429.5, "taker_buy_quote": 823.56215}, {"ts": 1768878360000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 7724.8, "quote_volume": 754.92644, "trades": 6, "taker_buy_volume": 1067.4, "taker_buy_quote": 104.49846}, {"ts": 1768878420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4770.5, "quote_volume": 467.03195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 68.0, "quote_volume": 6.6504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878660000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 4631.5, "quote_volume": 452.54282, "trades": 6, "taker_buy_volume": 4631.5, "taker_buy_quote": 452.54282}, {"ts": 1768878720000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 65.6, "quote_volume": 6.41568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 278.0, "quote_volume": 27.2162, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 27.2162}, {"ts": 1768878840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 725.7, "quote_volume": 71.04603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 99.0, "quote_volume": 9.6921, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 9.6921}, {"ts": 1768878960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879140000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 10453.2, "quote_volume": 1022.16426, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879320000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1290.1, "quote_volume": 126.08489, "trades": 4, "taker_buy_volume": 836.0, "taker_buy_quote": 81.71932}, {"ts": 1768879380000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1703.6, "quote_volume": 166.59487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1447.8, "quote_volume": 141.65813, "trades": 6, "taker_buy_volume": 632.9, "taker_buy_quote": 61.96091}, {"ts": 1768879500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 843.2, "quote_volume": 82.46496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1429.3, "quote_volume": 139.71701, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 72.7632}, {"ts": 1768879620000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5734.0, "quote_volume": 560.0233, "trades": 12, "taker_buy_volume": 3641.0, "taker_buy_quote": 355.7257}, {"ts": 1768879680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 506.0, "quote_volume": 49.5374, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 49.5374}, {"ts": 1768879740000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 6177.4, "quote_volume": 604.56872, "trades": 9, "taker_buy_volume": 515.4, "taker_buy_quote": 50.41652}, {"ts": 1768879800000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 4075.0, "quote_volume": 398.20802, "trades": 6, "taker_buy_volume": 749.0, "taker_buy_quote": 73.2522}, {"ts": 1768879860000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 454.1, "quote_volume": 44.35786, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 36.8329}, {"ts": 1768879920000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 11233.7, "quote_volume": 1096.40912, "trades": 7, "taker_buy_volume": 5857.9, "taker_buy_quote": 571.73104}, {"ts": 1768879980000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 32494.9, "quote_volume": 3163.2469, "trades": 22, "taker_buy_volume": 7579.1, "taker_buy_quote": 738.09943}, {"ts": 1768880040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 7603.0, "quote_volume": 739.4228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880100000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.097, "volume": 65359.6, "quote_volume": 6328.11875, "trades": 50, "taker_buy_volume": 23363.0, "taker_buy_quote": 2263.17582}, {"ts": 1768880160000, "open": 0.0971, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 84148.1, "quote_volume": 8143.65125, "trades": 46, "taker_buy_volume": 36949.7, "taker_buy_quote": 3575.58903}, {"ts": 1768880220000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 22422.1, "quote_volume": 2172.22865, "trades": 12, "taker_buy_volume": 16636.2, "taker_buy_quote": 1612.04778}, {"ts": 1768880280000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 10043.4, "quote_volume": 975.69115, "trades": 8, "taker_buy_volume": 999.3, "taker_buy_quote": 97.03203}, {"ts": 1768880340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4950.0, "quote_volume": 480.15, "trades": 6, "taker_buy_volume": 471.0, "taker_buy_quote": 45.687}, {"ts": 1768880400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 16387.6, "quote_volume": 1591.23596, "trades": 8, "taker_buy_volume": 16387.6, "taker_buy_quote": 1591.23596}, {"ts": 1768880460000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 13037.1, "quote_volume": 1264.55576, "trades": 21, "taker_buy_volume": 12132.2, "taker_buy_quote": 1176.87095}, {"ts": 1768880520000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2905.5, "quote_volume": 281.8335, "trades": 10, "taker_buy_volume": 520.0, "taker_buy_quote": 50.44}, {"ts": 1768880580000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1271.0, "quote_volume": 123.287, "trades": 2, "taker_buy_volume": 1271.0, "taker_buy_quote": 123.287}, {"ts": 1768880640000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3737.0, "quote_volume": 362.5045, "trades": 14, "taker_buy_volume": 3737.0, "taker_buy_quote": 362.5045}, {"ts": 1768880700000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 4235.4, "quote_volume": 410.70262, "trades": 12, "taker_buy_volume": 2357.6, "taker_buy_quote": 228.7438}, {"ts": 1768880760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4588.0, "quote_volume": 445.4948, "trades": 11, "taker_buy_volume": 4588.0, "taker_buy_quote": 445.4948}, {"ts": 1768880820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880880000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1943.8, "quote_volume": 188.92212, "trades": 7, "taker_buy_volume": 1791.4, "taker_buy_quote": 174.12408}, {"ts": 1768880940000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2274.7, "quote_volume": 221.01452, "trades": 8, "taker_buy_volume": 354.0, "taker_buy_quote": 34.4088}, {"ts": 1768881000000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 15498.1, "quote_volume": 1504.6654, "trades": 23, "taker_buy_volume": 5429.1, "taker_buy_quote": 527.0538}, {"ts": 1768881060000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2609.0, "quote_volume": 253.2108, "trades": 7, "taker_buy_volume": 2609.0, "taker_buy_quote": 253.2108}, {"ts": 1768881120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4146.0, "quote_volume": 402.162, "trades": 6, "taker_buy_volume": 4146.0, "taker_buy_quote": 402.162}, {"ts": 1768881180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881240000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6974.5, "quote_volume": 675.82905, "trades": 9, "taker_buy_volume": 1365.2, "taker_buy_quote": 132.28788}, {"ts": 1768881300000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1525.0, "quote_volume": 147.7472, "trades": 3, "taker_buy_volume": 1272.0, "taker_buy_quote": 123.2568}, {"ts": 1768881360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3195.1, "quote_volume": 309.60519, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 9.3024}, {"ts": 1768881420000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7680.5, "quote_volume": 744.25035, "trades": 5, "taker_buy_volume": 477.0, "taker_buy_quote": 46.2312}, {"ts": 1768881480000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 17771.8, "quote_volume": 1721.40095, "trades": 12, "taker_buy_volume": 1542.6, "taker_buy_quote": 149.4856}, {"ts": 1768881540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5635.3, "quote_volume": 546.07047, "trades": 8, "taker_buy_volume": 5635.3, "taker_buy_quote": 546.07047}, {"ts": 1768881600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 410.0, "quote_volume": 39.811, "trades": 4, "taker_buy_volume": 410.0, "taker_buy_quote": 39.811}, {"ts": 1768881660000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 2291.8, "quote_volume": 222.50697, "trades": 6, "taker_buy_volume": 156.0, "taker_buy_quote": 15.1632}, {"ts": 1768881720000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 5753.9, "quote_volume": 557.72661, "trades": 7, "taker_buy_volume": 993.7, "taker_buy_quote": 96.19845}, {"ts": 1768881780000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6307.1, "quote_volume": 612.26421, "trades": 10, "taker_buy_volume": 5840.1, "taker_buy_quote": 566.95951}, {"ts": 1768881840000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 14481.3, "quote_volume": 1403.69387, "trades": 18, "taker_buy_volume": 14415.2, "taker_buy_quote": 1397.28878}, {"ts": 1768881900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8300.7, "quote_volume": 804.33783, "trades": 16, "taker_buy_volume": 7243.2, "taker_buy_quote": 701.86608}, {"ts": 1768881960000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3091.0, "quote_volume": 299.5023, "trades": 11, "taker_buy_volume": 2935.0, "taker_buy_quote": 284.4015}, {"ts": 1768882020000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 27458.6, "quote_volume": 2658.31431, "trades": 36, "taker_buy_volume": 16351.8, "taker_buy_quote": 1583.20584}, {"ts": 1768882080000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 1367.3, "quote_volume": 132.35453, "trades": 5, "taker_buy_volume": 1211.6, "taker_buy_quote": 117.29834}, {"ts": 1768882140000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 1344.3, "quote_volume": 130.14441, "trades": 3, "taker_buy_volume": 1281.5, "taker_buy_quote": 124.07165}, {"ts": 1768882200000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2472.1, "quote_volume": 239.23737, "trades": 9, "taker_buy_volume": 1214.5, "taker_buy_quote": 117.5636}, {"ts": 1768882260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5841.0, "quote_volume": 565.4088, "trades": 14, "taker_buy_volume": 5841.0, "taker_buy_quote": 565.4088}, {"ts": 1768882320000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 1318.3, "quote_volume": 127.55918, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 102.3176}, {"ts": 1768882380000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 7785.7, "quote_volume": 755.08036, "trades": 8, "taker_buy_volume": 3964.4, "taker_buy_quote": 384.41426}, {"ts": 1768882440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 155.0, "quote_volume": 15.0505, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 15.0505}, {"ts": 1768882500000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8571.9, "quote_volume": 832.88293, "trades": 5, "taker_buy_volume": 8571.9, "taker_buy_quote": 832.88293}, {"ts": 1768882560000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 264.0, "quote_volume": 25.6608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 652.3, "quote_volume": 63.46879, "trades": 1, "taker_buy_volume": 652.3, "taker_buy_quote": 63.46879}, {"ts": 1768882740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 877.7, "quote_volume": 85.40021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 4588.3, "quote_volume": 446.49287, "trades": 6, "taker_buy_volume": 256.4, "taker_buy_quote": 24.999}, {"ts": 1768882860000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 4944.7, "quote_volume": 480.87261, "trades": 13, "taker_buy_volume": 1964.0, "taker_buy_quote": 191.0972}, {"ts": 1768882920000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 4946.2, "quote_volume": 481.82228, "trades": 9, "taker_buy_volume": 4028.2, "taker_buy_quote": 392.34668}, {"ts": 1768882980000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883040000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 2546.2, "quote_volume": 248.40022, "trades": 5, "taker_buy_volume": 1334.5, "taker_buy_quote": 130.25947}, {"ts": 1768883100000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 363.2, "quote_volume": 35.46642, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 17.6837}, {"ts": 1768883160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1157.7, "quote_volume": 113.10729, "trades": 3, "taker_buy_volume": 144.5, "taker_buy_quote": 14.11765}, {"ts": 1768883220000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 6718.7, "quote_volume": 655.84123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 52.0, "quote_volume": 5.07, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 5.07}, {"ts": 1768883400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1426.8, "quote_volume": 138.82764, "trades": 2, "taker_buy_volume": 1426.8, "taker_buy_quote": 138.82764}, {"ts": 1768883460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 206.0, "quote_volume": 20.0644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1367.0, "quote_volume": 133.1458, "trades": 2, "taker_buy_volume": 1057.0, "taker_buy_quote": 102.9518}, {"ts": 1768883580000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 520.0, "quote_volume": 50.648, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 50.648}, {"ts": 1768883640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4507.5, "quote_volume": 439.0305, "trades": 7, "taker_buy_volume": 3450.0, "taker_buy_quote": 336.03}, {"ts": 1768883700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5450.0, "quote_volume": 530.83, "trades": 8, "taker_buy_volume": 5450.0, "taker_buy_quote": 530.83}, {"ts": 1768883760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 182.1, "quote_volume": 17.73654, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 17.73654}, {"ts": 1768883820000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3500.0, "quote_volume": 340.5188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2806.0, "quote_volume": 273.3044, "trades": 4, "taker_buy_volume": 2052.0, "taker_buy_quote": 199.8648}, {"ts": 1768883940000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 7522.0, "quote_volume": 731.2755, "trades": 16, "taker_buy_volume": 104.0, "taker_buy_quote": 10.1088}, {"ts": 1768884000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5491.2, "quote_volume": 533.74464, "trades": 3, "taker_buy_volume": 5491.2, "taker_buy_quote": 533.74464}, {"ts": 1768884060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 644.0, "quote_volume": 62.5324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884180000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 13762.7, "quote_volume": 1339.3785, "trades": 15, "taker_buy_volume": 13659.0, "taker_buy_quote": 1329.30923}, {"ts": 1768884240000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 5118.8, "quote_volume": 498.21204, "trades": 7, "taker_buy_volume": 1528.0, "taker_buy_quote": 148.8272}, {"ts": 1768884300000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1846.0, "quote_volume": 179.6158, "trades": 3, "taker_buy_volume": 1846.0, "taker_buy_quote": 179.6158}, {"ts": 1768884420000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 10582.0, "quote_volume": 1029.6783, "trades": 27, "taker_buy_volume": 4509.0, "taker_buy_quote": 439.1766}, {"ts": 1768884480000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 2119.5, "quote_volume": 206.5594, "trades": 4, "taker_buy_volume": 1811.5, "taker_buy_quote": 176.591}, {"ts": 1768884540000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 1591.8, "quote_volume": 155.34563, "trades": 5, "taker_buy_volume": 1331.6, "taker_buy_quote": 129.97613}, {"ts": 1768884600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 6313.1, "quote_volume": 616.78987, "trades": 6, "taker_buy_volume": 1974.3, "taker_buy_quote": 192.88911}, {"ts": 1768884660000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 2277.9, "quote_volume": 222.50465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884720000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 12823.2, "quote_volume": 1250.22606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1230.7, "quote_volume": 119.87018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884840000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1781.6, "quote_volume": 173.66425, "trades": 6, "taker_buy_volume": 1364.1, "taker_buy_quote": 132.99975}, {"ts": 1768884900000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 317.1, "quote_volume": 30.86534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884960000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3078.6, "quote_volume": 300.03961, "trades": 7, "taker_buy_volume": 1712.0, "taker_buy_quote": 166.92}, {"ts": 1768885020000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1751.9, "quote_volume": 170.88252, "trades": 7, "taker_buy_volume": 574.0, "taker_buy_quote": 56.0224}, {"ts": 1768885080000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 256.3, "quote_volume": 25.00588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885140000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 12848.2, "quote_volume": 1254.51139, "trades": 8, "taker_buy_volume": 12415.7, "taker_buy_quote": 1212.28402}, {"ts": 1768885200000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 950.9, "quote_volume": 92.98267, "trades": 6, "taker_buy_volume": 288.0, "taker_buy_quote": 28.1664}, {"ts": 1768885260000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 14578.3, "quote_volume": 1424.71054, "trades": 7, "taker_buy_volume": 9270.6, "taker_buy_quote": 906.66468}, {"ts": 1768885320000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 23580.4, "quote_volume": 2307.37687, "trades": 29, "taker_buy_volume": 14375.1, "taker_buy_quote": 1406.84842}, {"ts": 1768885380000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5123.3, "quote_volume": 500.52735, "trades": 7, "taker_buy_volume": 4202.7, "taker_buy_quote": 410.60379}, {"ts": 1768885440000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 12409.6, "quote_volume": 1212.67938, "trades": 8, "taker_buy_volume": 7564.2, "taker_buy_quote": 738.87624}, {"ts": 1768885500000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 600.3, "quote_volume": 58.52925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885560000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6216.5, "quote_volume": 606.03513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885620000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 814.7, "quote_volume": 79.27031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 476.2, "quote_volume": 46.35677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885740000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 288.5, "quote_volume": 28.04567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5693.4, "quote_volume": 552.67764, "trades": 8, "taker_buy_volume": 2115.0, "taker_buy_quote": 205.3665}, {"ts": 1768885860000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 6772.1, "quote_volume": 657.29792, "trades": 15, "taker_buy_volume": 3329.0, "taker_buy_quote": 323.47305}, {"ts": 1768885920000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 12286.9, "quote_volume": 1191.1853, "trades": 10, "taker_buy_volume": 10657.9, "taker_buy_quote": 1033.47218}, {"ts": 1768885980000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 430.7, "quote_volume": 41.71356, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 10.573}, {"ts": 1768886040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 713.6, "quote_volume": 69.14784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7545.4, "quote_volume": 730.9099, "trades": 6, "taker_buy_volume": 5151.8, "taker_buy_quote": 499.20942}, {"ts": 1768886160000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 2258.1, "quote_volume": 219.17302, "trades": 7, "taker_buy_volume": 1563.3, "taker_buy_quote": 151.79643}, {"ts": 1768886220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 390.8, "quote_volume": 37.9076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886280000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1375.4, "quote_volume": 133.38527, "trades": 4, "taker_buy_volume": 927.3, "taker_buy_quote": 89.9481}, {"ts": 1768886340000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 474.6, "quote_volume": 45.99909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 727.7, "quote_volume": 70.51413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 299.7, "quote_volume": 29.01096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886520000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4333.9, "quote_volume": 419.9322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1346.8, "quote_volume": 130.50492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886640000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4519.8, "quote_volume": 437.49085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886700000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 13520.0, "quote_volume": 1307.17857, "trades": 18, "taker_buy_volume": 3086.0, "taker_buy_quote": 298.34378}, {"ts": 1768886760000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 26686.1, "quote_volume": 2575.40964, "trades": 12, "taker_buy_volume": 1109.4, "taker_buy_quote": 107.16804}, {"ts": 1768886820000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2356.9, "quote_volume": 227.40205, "trades": 4, "taker_buy_volume": 1968.9, "taker_buy_quote": 189.99885}, {"ts": 1768886880000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 6020.0, "quote_volume": 581.7223, "trades": 7, "taker_buy_volume": 5172.7, "taker_buy_quote": 499.86492}, {"ts": 1768886940000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1866.3, "quote_volume": 180.61551, "trades": 6, "taker_buy_volume": 1144.0, "taker_buy_quote": 110.7392}, {"ts": 1768887000000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7382.1, "quote_volume": 714.50887, "trades": 15, "taker_buy_volume": 6598.0, "taker_buy_quote": 638.6864}, {"ts": 1768887060000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 5455.8, "quote_volume": 526.41895, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887120000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 5928.3, "quote_volume": 571.50956, "trades": 9, "taker_buy_volume": 5514.7, "taker_buy_quote": 531.6632}, {"ts": 1768887180000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 3217.6, "quote_volume": 309.81789, "trades": 8, "taker_buy_volume": 2514.6, "taker_buy_quote": 242.17389}, {"ts": 1768887240000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7665.6, "quote_volume": 737.67542, "trades": 8, "taker_buy_volume": 2447.0, "taker_buy_quote": 235.6461}, {"ts": 1768887300000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 8636.1, "quote_volume": 830.68745, "trades": 18, "taker_buy_volume": 2971.2, "taker_buy_quote": 285.96337}, {"ts": 1768887360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 10360.8, "quote_volume": 997.25747, "trades": 10, "taker_buy_volume": 6454.4, "taker_buy_quote": 621.43196}, {"ts": 1768887420000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 9910.1, "quote_volume": 954.35303, "trades": 11, "taker_buy_volume": 4542.5, "taker_buy_quote": 437.45315}, {"ts": 1768887480000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 12581.4, "quote_volume": 1213.11636, "trades": 8, "taker_buy_volume": 12245.9, "taker_buy_quote": 1180.77416}, {"ts": 1768887540000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 7088.4, "quote_volume": 683.78782, "trades": 10, "taker_buy_volume": 1935.8, "taker_buy_quote": 186.99828}, {"ts": 1768887600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 592.4, "quote_volume": 57.04812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 6471.0, "quote_volume": 622.16789, "trades": 13, "taker_buy_volume": 2527.0, "taker_buy_quote": 243.0974}, {"ts": 1768887720000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8109.3, "quote_volume": 779.27815, "trades": 17, "taker_buy_volume": 6556.2, "taker_buy_quote": 630.05082}, {"ts": 1768887780000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 5149.5, "quote_volume": 494.31377, "trades": 8, "taker_buy_volume": 3196.6, "taker_buy_quote": 306.8736}, {"ts": 1768887840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 828.5, "quote_volume": 79.536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887900000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 18110.2, "quote_volume": 1740.43972, "trades": 24, "taker_buy_volume": 17829.2, "taker_buy_quote": 1713.49182}, {"ts": 1768887960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5380.3, "quote_volume": 517.5208, "trades": 6, "taker_buy_volume": 99.0, "taker_buy_quote": 9.5238}, {"ts": 1768888020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 700.3, "quote_volume": 67.29883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888080000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 2030.3, "quote_volume": 195.03969, "trades": 6, "taker_buy_volume": 1599.0, "taker_buy_quote": 153.6639}, {"ts": 1768888140000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 17916.1, "quote_volume": 1718.59648, "trades": 27, "taker_buy_volume": 7417.6, "taker_buy_quote": 711.47082}, {"ts": 1768888200000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 26809.3, "quote_volume": 2567.74674, "trades": 34, "taker_buy_volume": 21500.7, "taker_buy_quote": 2059.85573}, {"ts": 1768888260000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4618.2, "quote_volume": 442.91084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888320000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 508.8, "quote_volume": 48.79392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 854.0, "quote_volume": 81.8132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5158.2, "quote_volume": 494.15556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888500000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 25762.8, "quote_volume": 2461.53675, "trades": 23, "taker_buy_volume": 11138.5, "taker_buy_quote": 1064.8406}, {"ts": 1768888560000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 13685.4, "quote_volume": 1308.84419, "trades": 15, "taker_buy_volume": 12839.7, "taker_buy_quote": 1227.94663}, {"ts": 1768888620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3832.8, "quote_volume": 366.41568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888680000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 6163.7, "quote_volume": 589.72619, "trades": 7, "taker_buy_volume": 3855.8, "taker_buy_quote": 368.89431}, {"ts": 1768888740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3400.0, "quote_volume": 325.72, "trades": 5, "taker_buy_volume": 1445.7, "taker_buy_quote": 138.49806}, {"ts": 1768888800000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 413.9, "quote_volume": 39.52745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888860000, "open": 0.0956, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 21117.2, "quote_volume": 2015.39715, "trades": 30, "taker_buy_volume": 9962.9, "taker_buy_quote": 950.97308}, {"ts": 1768888920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5753.3, "quote_volume": 548.22156, "trades": 6, "taker_buy_volume": 5074.0, "taker_buy_quote": 483.5522}, {"ts": 1768888980000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 29225.0, "quote_volume": 2790.23032, "trades": 23, "taker_buy_volume": 23373.5, "taker_buy_quote": 2231.93576}, {"ts": 1768889040000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 41508.5, "quote_volume": 3949.11091, "trades": 34, "taker_buy_volume": 5061.3, "taker_buy_quote": 481.97988}, {"ts": 1768889100000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 14939.3, "quote_volume": 1420.33745, "trades": 11, "taker_buy_volume": 8848.5, "taker_buy_quote": 841.71145}, {"ts": 1768889160000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 3301.2, "quote_volume": 314.34748, "trades": 8, "taker_buy_volume": 1738.0, "taker_buy_quote": 165.6157}, {"ts": 1768889220000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1033.8, "quote_volume": 98.36392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 3751.7, "quote_volume": 357.45124, "trades": 12, "taker_buy_volume": 2484.0, "taker_buy_quote": 236.7252}, {"ts": 1768889340000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1981.9, "quote_volume": 188.82101, "trades": 7, "taker_buy_volume": 387.0, "taker_buy_quote": 36.8811}, {"ts": 1768889400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 573.5, "quote_volume": 54.65455, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 25.0639}, {"ts": 1768889460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 919.1, "quote_volume": 87.49832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2195.5, "quote_volume": 209.20016, "trades": 8, "taker_buy_volume": 1662.0, "taker_buy_quote": 158.3886}, {"ts": 1768889580000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 5945.5, "quote_volume": 565.44405, "trades": 10, "taker_buy_volume": 268.0, "taker_buy_quote": 25.4868}, {"ts": 1768889640000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 8180.9, "quote_volume": 777.93435, "trades": 16, "taker_buy_volume": 7118.1, "taker_buy_quote": 676.93131}, {"ts": 1768889700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 20508.9, "quote_volume": 1948.3455, "trades": 5, "taker_buy_volume": 1062.7, "taker_buy_quote": 100.9565}, {"ts": 1768889760000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 8420.9, "quote_volume": 800.59071, "trades": 11, "taker_buy_volume": 3202.3, "taker_buy_quote": 304.41985}, {"ts": 1768889820000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 20860.8, "quote_volume": 1979.48877, "trades": 21, "taker_buy_volume": 8601.3, "taker_buy_quote": 816.50276}, {"ts": 1768889880000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1218.7, "quote_volume": 115.33639, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 25.0008}, {"ts": 1768889940000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 12628.2, "quote_volume": 1195.13455, "trades": 15, "taker_buy_volume": 7305.1, "taker_buy_quote": 691.68727}, {"ts": 1768890000000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 9510.0, "quote_volume": 900.40618, "trades": 12, "taker_buy_volume": 5035.3, "taker_buy_quote": 477.34644}, {"ts": 1768890060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 478.1, "quote_volume": 45.50352, "trades": 2, "taker_buy_volume": 420.1, "taker_buy_quote": 39.99352}, {"ts": 1768890120000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1097.9, "quote_volume": 104.32822, "trades": 5, "taker_buy_volume": 277.2, "taker_buy_quote": 26.36172}, {"ts": 1768890180000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 1863.0, "quote_volume": 177.47889, "trades": 7, "taker_buy_volume": 674.3, "taker_buy_quote": 64.29652}, {"ts": 1768890240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 13025.1, "quote_volume": 1243.60405, "trades": 16, "taker_buy_volume": 8381.5, "taker_buy_quote": 800.14025}, {"ts": 1768890300000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 19693.3, "quote_volume": 1880.21515, "trades": 20, "taker_buy_volume": 7585.7, "taker_buy_quote": 724.43435}, {"ts": 1768890360000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 6598.4, "quote_volume": 631.85196, "trades": 7, "taker_buy_volume": 6074.6, "taker_buy_quote": 581.77668}, {"ts": 1768890420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 5268.0, "quote_volume": 505.2012, "trades": 4, "taker_buy_volume": 62.9, "taker_buy_quote": 6.03211}, {"ts": 1768890480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 100.0, "quote_volume": 9.59, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.59}, {"ts": 1768890540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 104.2, "quote_volume": 9.97194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890660000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1135.0, "quote_volume": 108.8387, "trades": 2, "taker_buy_volume": 1135.0, "taker_buy_quote": 108.8387}, {"ts": 1768890720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4534.5, "quote_volume": 433.95165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890780000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 9442.8, "quote_volume": 903.44754, "trades": 13, "taker_buy_volume": 8359.8, "taker_buy_quote": 799.86444}, {"ts": 1768890840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3200.8, "quote_volume": 305.99648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890900000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 12071.8, "quote_volume": 1154.09998, "trades": 13, "taker_buy_volume": 4187.0, "taker_buy_quote": 400.2871}, {"ts": 1768890960000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 5716.0, "quote_volume": 547.54315, "trades": 11, "taker_buy_volume": 209.3, "taker_buy_quote": 20.03001}, {"ts": 1768891020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3138.0, "quote_volume": 300.6204, "trades": 1, "taker_buy_volume": 3138.0, "taker_buy_quote": 300.6204}, {"ts": 1768891080000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 796.9, "quote_volume": 76.28802, "trades": 2, "taker_buy_volume": 796.9, "taker_buy_quote": 76.28802}, {"ts": 1768891140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 512.0, "quote_volume": 48.7936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4131.5, "quote_volume": 394.1451, "trades": 3, "taker_buy_volume": 4057.8, "taker_buy_quote": 387.11412}, {"ts": 1768891260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 9474.0, "quote_volume": 903.8196, "trades": 4, "taker_buy_volume": 9474.0, "taker_buy_quote": 903.8196}, {"ts": 1768891320000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 11737.2, "quote_volume": 1120.7056, "trades": 7, "taker_buy_volume": 8362.0, "taker_buy_quote": 798.71152}, {"ts": 1768891380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 83.4, "quote_volume": 7.97304, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 7.97304}, {"ts": 1768891500000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6026.8, "quote_volume": 576.13211, "trades": 7, "taker_buy_volume": 4669.6, "taker_buy_quote": 446.41376}, {"ts": 1768891560000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1143.7, "quote_volume": 109.21468, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 100.9435}, {"ts": 1768891620000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 177.3, "quote_volume": 16.93989, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 7.39944}, {"ts": 1768891680000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 8486.0, "quote_volume": 811.6519, "trades": 15, "taker_buy_volume": 5242.0, "taker_buy_quote": 501.5537}, {"ts": 1768891740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1598.4, "quote_volume": 152.96688, "trades": 5, "taker_buy_volume": 1071.0, "taker_buy_quote": 102.4947}, {"ts": 1768891800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 78.0, "quote_volume": 7.4568, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 7.4568}, {"ts": 1768891860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1369.3, "quote_volume": 130.98138, "trades": 6, "taker_buy_volume": 862.0, "taker_buy_quote": 82.4835}, {"ts": 1768891980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 478.2, "quote_volume": 45.76374, "trades": 1, "taker_buy_volume": 478.2, "taker_buy_quote": 45.76374}, {"ts": 1768892040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5454.0, "quote_volume": 520.857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3897.0, "quote_volume": 372.9429, "trades": 3, "taker_buy_volume": 3897.0, "taker_buy_quote": 372.9429}, {"ts": 1768892160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2612.3, "quote_volume": 250.25834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1581.5, "quote_volume": 151.1914, "trades": 5, "taker_buy_volume": 524.0, "taker_buy_quote": 50.0944}, {"ts": 1768892280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4421.0, "quote_volume": 422.6476, "trades": 8, "taker_buy_volume": 4421.0, "taker_buy_quote": 422.6476}, {"ts": 1768892340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6742.0, "quote_volume": 644.5352, "trades": 7, "taker_buy_volume": 6742.0, "taker_buy_quote": 644.5352}, {"ts": 1768892400000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 4785.3, "quote_volume": 457.92335, "trades": 11, "taker_buy_volume": 2959.0, "taker_buy_quote": 283.02321}, {"ts": 1768892460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 470.7, "quote_volume": 44.99892, "trades": 1, "taker_buy_volume": 470.7, "taker_buy_quote": 44.99892}, {"ts": 1768892520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6447.2, "quote_volume": 615.16748, "trades": 5, "taker_buy_volume": 1046.0, "taker_buy_quote": 99.893}, {"ts": 1768892700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2900.6, "quote_volume": 276.42718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 159.0, "quote_volume": 15.1368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2807.7, "quote_volume": 267.03207, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 18.8496}, {"ts": 1768892880000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2116.0, "quote_volume": 201.20566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 6618.0, "quote_volume": 629.95089, "trades": 17, "taker_buy_volume": 4393.4, "taker_buy_quote": 418.25168}, {"ts": 1768893000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 512.0, "quote_volume": 48.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4864.3, "quote_volume": 463.08136, "trades": 12, "taker_buy_volume": 2501.0, "taker_buy_quote": 238.0952}, {"ts": 1768893120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 839.4, "quote_volume": 79.99482, "trades": 1, "taker_buy_volume": 839.4, "taker_buy_quote": 79.99482}, {"ts": 1768893180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 12385.3, "quote_volume": 1179.37913, "trades": 6, "taker_buy_volume": 2989.0, "taker_buy_quote": 284.85137}, {"ts": 1768893240000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 40648.0, "quote_volume": 3876.47327, "trades": 38, "taker_buy_volume": 34483.3, "taker_buy_quote": 3288.55921}, {"ts": 1768893300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1323.1, "quote_volume": 126.22374, "trades": 5, "taker_buy_volume": 1058.1, "taker_buy_quote": 100.94274}, {"ts": 1768893360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 451.3, "quote_volume": 43.05402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2945.0, "quote_volume": 280.953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3126.4, "quote_volume": 298.25856, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 100.8855}, {"ts": 1768893660000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 2870.8, "quote_volume": 273.79527, "trades": 6, "taker_buy_volume": 338.9, "taker_buy_quote": 32.34865}, {"ts": 1768893720000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4443.5, "quote_volume": 422.70823, "trades": 8, "taker_buy_volume": 1057.5, "taker_buy_quote": 100.674}, {"ts": 1768893780000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 373.0, "quote_volume": 35.4933, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 35.4933}, {"ts": 1768893840000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 13069.3, "quote_volume": 1242.33455, "trades": 4, "taker_buy_volume": 53.2, "taker_buy_quote": 5.06464}, {"ts": 1768893900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 213.8, "quote_volume": 20.311, "trades": 2, "taker_buy_volume": 213.8, "taker_buy_quote": 20.311}, {"ts": 1768893960000, "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": 1768894020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6318.3, "quote_volume": 600.2385, "trades": 4, "taker_buy_volume": 6318.3, "taker_buy_quote": 600.2385}, {"ts": 1768894080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3645.0, "quote_volume": 347.004, "trades": 5, "taker_buy_volume": 3265.0, "taker_buy_quote": 310.828}, {"ts": 1768894140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2089.7, "quote_volume": 198.73047, "trades": 4, "taker_buy_volume": 2089.7, "taker_buy_quote": 198.73047}, {"ts": 1768894200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 678.5, "quote_volume": 64.3218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1111.9, "quote_volume": 105.29693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894380000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 46200.6, "quote_volume": 4374.19982, "trades": 15, "taker_buy_volume": 3726.1, "taker_buy_quote": 352.86167}, {"ts": 1768894440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894500000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5295.3, "quote_volume": 501.55597, "trades": 4, "taker_buy_volume": 5295.3, "taker_buy_quote": 501.55597}, {"ts": 1768894560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 106.0, "quote_volume": 10.0382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 416.3, "quote_volume": 39.42361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894740000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 8133.7, "quote_volume": 769.9368, "trades": 8, "taker_buy_volume": 2846.4, "taker_buy_quote": 269.43097}, {"ts": 1768894800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 155.3, "quote_volume": 14.67585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894860000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 5998.0, "quote_volume": 567.32632, "trades": 7, "taker_buy_volume": 2636.9, "taker_buy_quote": 249.50203}, {"ts": 1768894920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8830.7, "quote_volume": 835.38422, "trades": 11, "taker_buy_volume": 6603.2, "taker_buy_quote": 624.66272}, {"ts": 1768894980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4228.3, "quote_volume": 399.99718, "trades": 2, "taker_buy_volume": 4228.3, "taker_buy_quote": 399.99718}, {"ts": 1768895100000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7206.9, "quote_volume": 681.48117, "trades": 7, "taker_buy_volume": 5613.5, "taker_buy_quote": 530.90487}, {"ts": 1768895160000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 503.1, "quote_volume": 47.57944, "trades": 3, "taker_buy_volume": 434.0, "taker_buy_quote": 41.0564}, {"ts": 1768895220000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 3197.5, "quote_volume": 302.05785, "trades": 5, "taker_buy_volume": 3197.5, "taker_buy_quote": 302.05785}, {"ts": 1768895280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1743.9, "quote_volume": 164.55552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895460000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 5333.0, "quote_volume": 503.67669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10793.1, "quote_volume": 1018.21194, "trades": 10, "taker_buy_volume": 4226.1, "taker_buy_quote": 398.94384}, {"ts": 1768895580000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 52567.9, "quote_volume": 4951.51346, "trades": 47, "taker_buy_volume": 16611.8, "taker_buy_quote": 1566.33208}, {"ts": 1768895640000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 21835.7, "quote_volume": 2049.779, "trades": 14, "taker_buy_volume": 6811.1, "taker_buy_quote": 640.2434}, {"ts": 1768895700000, "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": 1768895760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5226.4, "quote_volume": 492.32688, "trades": 4, "taker_buy_volume": 5226.4, "taker_buy_quote": 492.32688}, {"ts": 1768895820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 509.0, "quote_volume": 47.8969, "trades": 1, "taker_buy_volume": 509.0, "taker_buy_quote": 47.8969}, {"ts": 1768895880000, "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 32916.8, "quote_volume": 3091.4412, "trades": 25, "taker_buy_volume": 21702.8, "taker_buy_quote": 2038.63181}, {"ts": 1768895940000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 55095.2, "quote_volume": 5153.86351, "trades": 34, "taker_buy_volume": 21992.3, "taker_buy_quote": 2057.05006}, {"ts": 1768896000000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 41343.9, "quote_volume": 3858.26882, "trades": 59, "taker_buy_volume": 15669.3, "taker_buy_quote": 1462.10438}, {"ts": 1768896060000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 164250.5, "quote_volume": 15296.83675, "trades": 94, "taker_buy_volume": 85494.8, "taker_buy_quote": 7967.43101}, {"ts": 1768896120000, "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 180169.9, "quote_volume": 16778.32369, "trades": 106, "taker_buy_volume": 100610.5, "taker_buy_quote": 9374.46016}, {"ts": 1768896180000, "open": 0.093, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 323754.4, "quote_volume": 30135.73896, "trades": 187, "taker_buy_volume": 151898.2, "taker_buy_quote": 14154.69961}, {"ts": 1768896240000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 336070.9, "quote_volume": 31287.84502, "trades": 138, "taker_buy_volume": 169306.4, "taker_buy_quote": 15778.02581}, {"ts": 1768896300000, "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0932, "volume": 538620.0, "quote_volume": 50134.91095, "trades": 224, "taker_buy_volume": 263882.8, "taker_buy_quote": 24582.88576}, {"ts": 1768896360000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 265645.0, "quote_volume": 24732.94361, "trades": 114, "taker_buy_volume": 120949.3, "taker_buy_quote": 11271.20576}, {"ts": 1768896420000, "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 321654.2, "quote_volume": 29951.48562, "trades": 159, "taker_buy_volume": 167467.7, "taker_buy_quote": 15607.24468}, {"ts": 1768896480000, "open": 0.0932, "high": 0.0933, "low": 0.0924, "close": 0.0932, "volume": 851476.9, "quote_volume": 79141.89169, "trades": 376, "taker_buy_volume": 428777.5, "taker_buy_quote": 39902.67681}, {"ts": 1768896540000, "open": 0.093, "high": 0.0933, "low": 0.0923, "close": 0.093, "volume": 1014434.5, "quote_volume": 94234.06696, "trades": 548, "taker_buy_volume": 520241.5, "taker_buy_quote": 48389.80637}, {"ts": 1768896600000, "open": 0.0928, "high": 0.0931, "low": 0.092, "close": 0.0924, "volume": 1662491.0, "quote_volume": 153993.72402, "trades": 787, "taker_buy_volume": 740522.4, "taker_buy_quote": 68754.03374}, {"ts": 1768896660000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0924, "volume": 100932.3, "quote_volume": 9312.56485, "trades": 63, "taker_buy_volume": 36762.3, "taker_buy_quote": 3394.74969}, {"ts": 1768896720000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 54259.1, "quote_volume": 4998.86815, "trades": 34, "taker_buy_volume": 25162.5, "taker_buy_quote": 2318.68034}, {"ts": 1768896780000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 33696.8, "quote_volume": 3100.39769, "trades": 6, "taker_buy_volume": 1989.2, "taker_buy_quote": 183.29849}, {"ts": 1768896840000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 28772.3, "quote_volume": 2654.88278, "trades": 16, "taker_buy_volume": 15796.4, "taker_buy_quote": 1457.50535}, {"ts": 1768896900000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 342.3, "quote_volume": 31.56006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896960000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 10136.1, "quote_volume": 936.72754, "trades": 12, "taker_buy_volume": 10136.1, "taker_buy_quote": 936.72754}, {"ts": 1768897020000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 21696.4, "quote_volume": 2007.6656, "trades": 24, "taker_buy_volume": 21696.4, "taker_buy_quote": 2007.6656}, {"ts": 1768897080000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 7261.7, "quote_volume": 674.41816, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 15.0174}, {"ts": 1768897140000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 9042.1, "quote_volume": 842.49239, "trades": 14, "taker_buy_volume": 9042.1, "taker_buy_quote": 842.49239}, {"ts": 1768897200000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 75185.1, "quote_volume": 7004.27503, "trades": 33, "taker_buy_volume": 55102.5, "taker_buy_quote": 5133.33899}, {"ts": 1768897260000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 41970.3, "quote_volume": 3913.60761, "trades": 51, "taker_buy_volume": 35740.4, "taker_buy_quote": 3332.35794}, {"ts": 1768897320000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 8389.1, "quote_volume": 782.36439, "trades": 6, "taker_buy_volume": 541.2, "taker_buy_quote": 50.43984}, {"ts": 1768897380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897440000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 7788.4, "quote_volume": 725.17583, "trades": 13, "taker_buy_volume": 4074.9, "taker_buy_quote": 379.52953}, {"ts": 1768897500000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 18166.3, "quote_volume": 1695.3143, "trades": 16, "taker_buy_volume": 18166.3, "taker_buy_quote": 1695.3143}, {"ts": 1768897560000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3172.5, "quote_volume": 295.78275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897620000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 5925.2, "quote_volume": 550.99352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897680000, "open": 0.0929, "high": 0.093, "low": 0.0921, "close": 0.0922, "volume": 200724.8, "quote_volume": 18570.37126, "trades": 111, "taker_buy_volume": 68693.9, "taker_buy_quote": 6350.5062}, {"ts": 1768897740000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 21823.7, "quote_volume": 2012.03874, "trades": 24, "taker_buy_volume": 20652.0, "taker_buy_quote": 1904.12517}, {"ts": 1768897800000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 269.8, "quote_volume": 24.8637, "trades": 2, "taker_buy_volume": 210.5, "taker_buy_quote": 19.4081}, {"ts": 1768897860000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 45766.4, "quote_volume": 4211.11455, "trades": 16, "taker_buy_volume": 7413.2, "taker_buy_quote": 682.62015}, {"ts": 1768897920000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7599.0, "quote_volume": 699.73099, "trades": 5, "taker_buy_volume": 1369.1, "taker_buy_quote": 125.9572}, {"ts": 1768897980000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 5217.5, "quote_volume": 479.30915, "trades": 5, "taker_buy_volume": 3263.3, "taker_buy_quote": 299.89727}, {"ts": 1768898040000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 19874.7, "quote_volume": 1826.57959, "trades": 9, "taker_buy_volume": 13525.6, "taker_buy_quote": 1243.73221}, {"ts": 1768898100000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 10987.5, "quote_volume": 1011.48813, "trades": 6, "taker_buy_volume": 7202.3, "taker_buy_quote": 663.33183}, {"ts": 1768898160000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 4151.5, "quote_volume": 381.4171, "trades": 7, "taker_buy_volume": 979.0, "taker_buy_quote": 89.9701}, {"ts": 1768898220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5439.2, "quote_volume": 499.31856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898280000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1725.6, "quote_volume": 158.43299, "trades": 4, "taker_buy_volume": 229.1, "taker_buy_quote": 21.05429}, {"ts": 1768898340000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 22436.5, "quote_volume": 2059.82819, "trades": 21, "taker_buy_volume": 19918.5, "taker_buy_quote": 1828.67579}, {"ts": 1768898400000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 56748.9, "quote_volume": 5212.30509, "trades": 29, "taker_buy_volume": 43504.4, "taker_buy_quote": 3996.15278}, {"ts": 1768898460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 90.9, "quote_volume": 8.35371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898520000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 20732.2, "quote_volume": 1903.74858, "trades": 14, "taker_buy_volume": 1017.0, "taker_buy_quote": 93.3606}, {"ts": 1768898580000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 5706.4, "quote_volume": 523.55879, "trades": 8, "taker_buy_volume": 1172.1, "taker_buy_quote": 107.59878}, {"ts": 1768898640000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 2532.4, "quote_volume": 232.43317, "trades": 4, "taker_buy_volume": 2120.9, "taker_buy_quote": 194.69862}, {"ts": 1768898700000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 10832.5, "quote_volume": 992.84694, "trades": 11, "taker_buy_volume": 3709.4, "taker_buy_quote": 340.26523}, {"ts": 1768898760000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898820000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3253.8, "quote_volume": 298.18736, "trades": 6, "taker_buy_volume": 159.0, "taker_buy_quote": 14.5803}, {"ts": 1768898880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 88.0, "quote_volume": 8.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898940000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 18400.4, "quote_volume": 1688.90755, "trades": 17, "taker_buy_volume": 14358.2, "taker_buy_quote": 1318.08276}, {"ts": 1768899000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8963.4, "quote_volume": 821.77187, "trades": 14, "taker_buy_volume": 3376.7, "taker_buy_quote": 309.64339}, {"ts": 1768899060000, "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 27871.4, "quote_volume": 2555.04316, "trades": 16, "taker_buy_volume": 17755.0, "taker_buy_quote": 1628.94221}, {"ts": 1768899120000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8551.8, "quote_volume": 783.47877, "trades": 11, "taker_buy_volume": 4126.9, "taker_buy_quote": 378.15793}, {"ts": 1768899180000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 11606.1, "quote_volume": 1063.73412, "trades": 16, "taker_buy_volume": 6899.2, "taker_buy_quote": 632.65664}, {"ts": 1768899240000, "open": 0.0915, "high": 0.0915, "low": 0.0907, "close": 0.091, "volume": 474478.7, "quote_volume": 43240.30753, "trades": 151, "taker_buy_volume": 213398.8, "taker_buy_quote": 19421.47169}, {"ts": 1768899300000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 27109.1, "quote_volume": 2465.70811, "trades": 17, "taker_buy_volume": 22392.2, "taker_buy_quote": 2036.9419}, {"ts": 1768899360000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 7816.6, "quote_volume": 711.27291, "trades": 11, "taker_buy_volume": 7609.1, "taker_buy_quote": 692.39876}, {"ts": 1768899420000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 7345.4, "quote_volume": 667.76626, "trades": 6, "taker_buy_volume": 694.0, "taker_buy_quote": 63.154}, {"ts": 1768899480000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 9021.0, "quote_volume": 821.82975, "trades": 11, "taker_buy_volume": 5752.0, "taker_buy_quote": 524.1035}, {"ts": 1768899540000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 19255.4, "quote_volume": 1754.33789, "trades": 12, "taker_buy_volume": 1709.5, "taker_buy_quote": 155.9064}, {"ts": 1768899600000, "open": 0.091, "high": 0.091, "low": 0.0899, "close": 0.0906, "volume": 641265.4, "quote_volume": 57913.48538, "trades": 264, "taker_buy_volume": 270266.3, "taker_buy_quote": 24409.8862}, {"ts": 1768899660000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 5646.3, "quote_volume": 512.1006, "trades": 9, "taker_buy_volume": 5458.2, "taker_buy_quote": 495.05874}, {"ts": 1768899720000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 12684.2, "quote_volume": 1149.36762, "trades": 9, "taker_buy_volume": 3582.0, "taker_buy_quote": 324.7083}, {"ts": 1768899780000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2086.9, "quote_volume": 189.12974, "trades": 4, "taker_buy_volume": 1389.0, "taker_buy_quote": 125.9}, {"ts": 1768899840000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 3934.4, "quote_volume": 356.3938, "trades": 7, "taker_buy_volume": 1959.0, "taker_buy_quote": 177.4854}, {"ts": 1768899900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 58.1, "quote_volume": 5.25805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1740.0, "quote_volume": 157.644, "trades": 11, "taker_buy_volume": 1740.0, "taker_buy_quote": 157.644}, {"ts": 1768900020000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 33325.9, "quote_volume": 3017.80226, "trades": 33, "taker_buy_volume": 10428.6, "taker_buy_quote": 944.83116}, {"ts": 1768900080000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 7471.7, "quote_volume": 676.86936, "trades": 20, "taker_buy_volume": 6507.0, "taker_buy_quote": 589.5342}, {"ts": 1768900140000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 29313.4, "quote_volume": 2656.51016, "trades": 15, "taker_buy_volume": 29313.4, "taker_buy_quote": 2656.51016}, {"ts": 1768900200000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 8324.6, "quote_volume": 755.34066, "trades": 10, "taker_buy_volume": 6691.0, "taker_buy_quote": 607.23176}, {"ts": 1768900260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2551.2, "quote_volume": 231.13872, "trades": 4, "taker_buy_volume": 652.0, "taker_buy_quote": 59.0712}, {"ts": 1768900320000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 15375.7, "quote_volume": 1392.0671, "trades": 19, "taker_buy_volume": 6000.7, "taker_buy_quote": 543.04541}, {"ts": 1768900380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2509.6, "quote_volume": 226.86784, "trades": 8, "taker_buy_volume": 2509.6, "taker_buy_quote": 226.86784}, {"ts": 1768900440000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3561.5, "quote_volume": 322.11997, "trades": 5, "taker_buy_volume": 3561.5, "taker_buy_quote": 322.11997}, {"ts": 1768900500000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 15745.4, "quote_volume": 1422.20417, "trades": 18, "taker_buy_volume": 7789.1, "taker_buy_quote": 703.72908}, {"ts": 1768900560000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 14092.3, "quote_volume": 1275.82558, "trades": 12, "taker_buy_volume": 4122.7, "taker_buy_quote": 373.51052}, {"ts": 1768900620000, "open": 0.0904, "high": 0.0904, "low": 0.0899, "close": 0.0901, "volume": 266278.8, "quote_volume": 23980.79671, "trades": 72, "taker_buy_volume": 177873.2, "taker_buy_quote": 16012.39237}, {"ts": 1768900680000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 31381.7, "quote_volume": 2828.53094, "trades": 16, "taker_buy_volume": 14186.1, "taker_buy_quote": 1278.76513}, {"ts": 1768900740000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 58815.7, "quote_volume": 5310.71978, "trades": 40, "taker_buy_volume": 42750.8, "taker_buy_quote": 3860.31848}, {"ts": 1768900800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 20833.9, "quote_volume": 1883.38456, "trades": 5, "taker_buy_volume": 20833.9, "taker_buy_quote": 1883.38456}, {"ts": 1768900860000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 12296.1, "quote_volume": 1112.1913, "trades": 7, "taker_buy_volume": 12296.1, "taker_buy_quote": 1112.1913}, {"ts": 1768900920000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 3467.4, "quote_volume": 314.07459, "trades": 7, "taker_buy_volume": 2994.9, "taker_buy_quote": 271.33794}, {"ts": 1768900980000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 6635.7, "quote_volume": 602.355, "trades": 13, "taker_buy_volume": 6161.2, "taker_buy_quote": 559.34263}, {"ts": 1768901040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 132.8, "quote_volume": 12.04496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10569.4, "quote_volume": 957.52009, "trades": 9, "taker_buy_volume": 4104.3, "taker_buy_quote": 371.80468}, {"ts": 1768901160000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 65312.2, "quote_volume": 5912.19954, "trades": 30, "taker_buy_volume": 44095.3, "taker_buy_quote": 3992.94356}, {"ts": 1768901220000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 9173.3, "quote_volume": 829.27681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 6571.3, "quote_volume": 593.38839, "trades": 7, "taker_buy_volume": 6571.3, "taker_buy_quote": 593.38839}, {"ts": 1768901340000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 5573.0, "quote_volume": 504.34596, "trades": 5, "taker_buy_volume": 5573.0, "taker_buy_quote": 504.34596}, {"ts": 1768901400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3055.1, "quote_volume": 276.48655, "trades": 4, "taker_buy_volume": 1057.5, "taker_buy_quote": 95.70375}, {"ts": 1768901460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1863.7, "quote_volume": 168.47848, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 10.0344}, {"ts": 1768901520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1411.6, "quote_volume": 127.60864, "trades": 4, "taker_buy_volume": 1411.6, "taker_buy_quote": 127.60864}, {"ts": 1768901580000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 6171.9, "quote_volume": 557.00549, "trades": 7, "taker_buy_volume": 1882.6, "taker_buy_quote": 169.99878}, {"ts": 1768901640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901700000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 110.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 9.933}, {"ts": 1768901760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 616.8, "quote_volume": 55.63536, "trades": 2, "taker_buy_volume": 490.5, "taker_buy_quote": 44.2431}, {"ts": 1768901820000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1747.2, "quote_volume": 157.55225, "trades": 5, "taker_buy_volume": 1473.3, "taker_buy_quote": 132.87386}, {"ts": 1768901880000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2419.4, "quote_volume": 218.47182, "trades": 5, "taker_buy_volume": 1361.9, "taker_buy_quote": 122.97957}, {"ts": 1768901940000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902000000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 8196.4, "quote_volume": 740.13492, "trades": 4, "taker_buy_volume": 8196.4, "taker_buy_quote": 740.13492}, {"ts": 1768902060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 442.9, "quote_volume": 40.03816, "trades": 4, "taker_buy_volume": 442.9, "taker_buy_quote": 40.03816}, {"ts": 1768902120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902240000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1241.2, "quote_volume": 112.1934, "trades": 4, "taker_buy_volume": 1185.8, "taker_buy_quote": 107.19632}, {"ts": 1768902300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 170.0, "quote_volume": 15.351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902360000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 852.6, "quote_volume": 77.11922, "trades": 3, "taker_buy_volume": 441.8, "taker_buy_quote": 39.9829}, {"ts": 1768902420000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 11899.8, "quote_volume": 1076.49556, "trades": 9, "taker_buy_volume": 4664.7, "taker_buy_quote": 422.44252}, {"ts": 1768902480000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902540000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 15943.4, "quote_volume": 1439.53714, "trades": 11, "taker_buy_volume": 1347.3, "taker_buy_quote": 121.71081}, {"ts": 1768902600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 6902.9, "quote_volume": 623.33187, "trades": 2, "taker_buy_volume": 6902.9, "taker_buy_quote": 623.33187}, {"ts": 1768902660000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4845.0, "quote_volume": 437.12475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902720000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 7859.1, "quote_volume": 709.67673, "trades": 3, "taker_buy_volume": 7859.1, "taker_buy_quote": 709.67673}, {"ts": 1768902780000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 10753.6, "quote_volume": 968.18687, "trades": 11, "taker_buy_volume": 1057.5, "taker_buy_quote": 95.28075}, {"ts": 1768902840000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3678.7, "quote_volume": 331.6967, "trades": 12, "taker_buy_volume": 3678.7, "taker_buy_quote": 331.6967}, {"ts": 1768902900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902960000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 202.7, "quote_volume": 18.27497, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 10.5534}, {"ts": 1768903020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1346.7, "quote_volume": 121.47234, "trades": 2, "taker_buy_volume": 289.2, "taker_buy_quote": 26.08584}, {"ts": 1768903140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1251.3, "quote_volume": 112.86726, "trades": 3, "taker_buy_volume": 1251.3, "taker_buy_quote": 112.86726}, {"ts": 1768903200000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 14130.6, "quote_volume": 1278.5027, "trades": 12, "taker_buy_volume": 14130.6, "taker_buy_quote": 1278.5027}, {"ts": 1768903260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8944.4, "quote_volume": 810.36264, "trades": 6, "taker_buy_volume": 6177.6, "taker_buy_quote": 559.69056}, {"ts": 1768903320000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 13993.2, "quote_volume": 1268.6706, "trades": 17, "taker_buy_volume": 11554.3, "taker_buy_quote": 1047.52097}, {"ts": 1768903380000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 19166.0, "quote_volume": 1736.28728, "trades": 13, "taker_buy_volume": 1776.7, "taker_buy_quote": 161.14669}, {"ts": 1768903440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903500000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 31744.0, "quote_volume": 2875.37525, "trades": 10, "taker_buy_volume": 6232.7, "taker_buy_quote": 564.07037}, {"ts": 1768903560000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 12929.4, "quote_volume": 1172.61658, "trades": 5, "taker_buy_volume": 12529.4, "taker_buy_quote": 1136.41658}, {"ts": 1768903620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 5447.8, "quote_volume": 494.66024, "trades": 9, "taker_buy_volume": 5447.8, "taker_buy_quote": 494.66024}, {"ts": 1768903680000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2180.5, "quote_volume": 198.19454, "trades": 8, "taker_buy_volume": 2051.4, "taker_buy_quote": 186.47226}, {"ts": 1768903740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 331.8, "quote_volume": 30.06108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903920000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 6411.2, "quote_volume": 582.77736, "trades": 6, "taker_buy_volume": 5261.7, "taker_buy_quote": 478.29463}, {"ts": 1768903980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 12021.9, "quote_volume": 1093.9929, "trades": 10, "taker_buy_volume": 5209.1, "taker_buy_quote": 474.0281}, {"ts": 1768904040000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 22058.8, "quote_volume": 2007.36324, "trades": 7, "taker_buy_volume": 9151.1, "taker_buy_quote": 832.76254}, {"ts": 1768904100000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 12047.0, "quote_volume": 1095.95973, "trades": 9, "taker_buy_volume": 3454.9, "taker_buy_quote": 314.36802}, {"ts": 1768904220000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 209.1, "quote_volume": 19.00602, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 8.9817}, {"ts": 1768904280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1227.4, "quote_volume": 111.6934, "trades": 2, "taker_buy_volume": 1227.4, "taker_buy_quote": 111.6934}, {"ts": 1768904340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6940.8, "quote_volume": 631.6128, "trades": 2, "taker_buy_volume": 763.2, "taker_buy_quote": 69.4512}, {"ts": 1768904460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3564.8, "quote_volume": 324.3968, "trades": 3, "taker_buy_volume": 3564.8, "taker_buy_quote": 324.3968}, {"ts": 1768904520000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4432.8, "quote_volume": 402.3378, "trades": 5, "taker_buy_volume": 2767.4, "taker_buy_quote": 251.27992}, {"ts": 1768904580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1223.1, "quote_volume": 110.93517, "trades": 3, "taker_buy_volume": 1057.5, "taker_buy_quote": 95.91525}, {"ts": 1768904640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8508.8, "quote_volume": 770.89728, "trades": 10, "taker_buy_volume": 7851.8, "taker_buy_quote": 711.37308}, {"ts": 1768904700000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 12009.4, "quote_volume": 1088.16379, "trades": 7, "taker_buy_volume": 11932.9, "taker_buy_quote": 1081.24054}, {"ts": 1768904760000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 510.6, "quote_volume": 46.31142, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 46.31142}, {"ts": 1768904820000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 472.0, "quote_volume": 42.8104, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 42.8104}, {"ts": 1768904880000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 147.2, "quote_volume": 13.34223, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 5.36037}, {"ts": 1768904940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 24337.2, "quote_volume": 2196.27949, "trades": 29, "taker_buy_volume": 5800.3, "taker_buy_quote": 523.62128}, {"ts": 1768905060000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 36603.2, "quote_volume": 3291.41623, "trades": 27, "taker_buy_volume": 20216.5, "taker_buy_quote": 1817.11964}, {"ts": 1768905120000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 28559.8, "quote_volume": 2567.91097, "trades": 24, "taker_buy_volume": 28471.7, "taker_buy_quote": 2559.99959}, {"ts": 1768905180000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 16896.1, "quote_volume": 1520.53693, "trades": 12, "taker_buy_volume": 4037.6, "taker_buy_quote": 363.41733}, {"ts": 1768905240000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 20502.6, "quote_volume": 1843.45532, "trades": 41, "taker_buy_volume": 2715.8, "taker_buy_quote": 244.422}, {"ts": 1768905300000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 14944.6, "quote_volume": 1345.97482, "trades": 22, "taker_buy_volume": 14944.6, "taker_buy_quote": 1345.97482}, {"ts": 1768905360000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 33499.7, "quote_volume": 3019.2017, "trades": 29, "taker_buy_volume": 21143.5, "taker_buy_quote": 1906.32099}, {"ts": 1768905420000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 19918.8, "quote_volume": 1791.37771, "trades": 30, "taker_buy_volume": 5226.8, "taker_buy_quote": 470.2005}, {"ts": 1768905480000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6122.5, "quote_volume": 549.73716, "trades": 13, "taker_buy_volume": 5028.7, "taker_buy_quote": 451.57726}, {"ts": 1768905540000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 10139.0, "quote_volume": 910.23134, "trades": 22, "taker_buy_volume": 7630.4, "taker_buy_quote": 685.20992}, {"ts": 1768905600000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 39410.9, "quote_volume": 3532.797, "trades": 53, "taker_buy_volume": 26590.6, "taker_buy_quote": 2384.61229}, {"ts": 1768905660000, "open": 0.0896, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 43294.0, "quote_volume": 3880.57347, "trades": 37, "taker_buy_volume": 21378.5, "taker_buy_quote": 1917.08532}, {"ts": 1768905720000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 15436.6, "quote_volume": 1386.2046, "trades": 27, "taker_buy_volume": 4515.3, "taker_buy_quote": 405.81972}, {"ts": 1768905780000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 27884.2, "quote_volume": 2509.77027, "trades": 49, "taker_buy_volume": 20485.1, "taker_buy_quote": 1843.91303}, {"ts": 1768905840000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 709.0, "quote_volume": 63.7391, "trades": 1, "taker_buy_volume": 709.0, "taker_buy_quote": 63.7391}, {"ts": 1768905900000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 32883.4, "quote_volume": 2959.88572, "trades": 17, "taker_buy_volume": 30249.4, "taker_buy_quote": 2722.87762}, {"ts": 1768905960000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 45216.8, "quote_volume": 4077.91822, "trades": 34, "taker_buy_volume": 44271.8, "taker_buy_quote": 3992.77372}, {"ts": 1768906020000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 32779.0, "quote_volume": 2961.73147, "trades": 39, "taker_buy_volume": 20499.8, "taker_buy_quote": 1852.23018}, {"ts": 1768906080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 172.9, "quote_volume": 15.63016, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.63016}, {"ts": 1768906140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 13252.2, "quote_volume": 1196.67366, "trades": 12, "taker_buy_volume": 5809.2, "taker_buy_quote": 524.57076}, {"ts": 1768906200000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 149495.8, "quote_volume": 13478.13225, "trades": 37, "taker_buy_volume": 11728.3, "taker_buy_quote": 1056.13834}, {"ts": 1768906260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2335.0, "quote_volume": 210.15, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906320000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 81371.7, "quote_volume": 7321.68695, "trades": 59, "taker_buy_volume": 60525.2, "taker_buy_quote": 5447.07352}, {"ts": 1768906380000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 39627.9, "quote_volume": 3563.04658, "trades": 18, "taker_buy_volume": 17940.7, "taker_buy_quote": 1613.3673}, {"ts": 1768906440000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 31564.7, "quote_volume": 2838.31335, "trades": 25, "taker_buy_volume": 15399.2, "taker_buy_quote": 1385.37695}, {"ts": 1768906500000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 11809.7, "quote_volume": 1060.73945, "trades": 9, "taker_buy_volume": 10219.2, "taker_buy_quote": 918.0716}, {"ts": 1768906560000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6802.5, "quote_volume": 610.17245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 19059.9, "quote_volume": 1712.62231, "trades": 8, "taker_buy_volume": 19059.9, "taker_buy_quote": 1712.62231}, {"ts": 1768906680000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 6344.9, "quote_volume": 570.40651, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1665.5, "quote_volume": 149.72845, "trades": 6, "taker_buy_volume": 1224.5, "taker_buy_quote": 110.08255}, {"ts": 1768906800000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 30155.0, "quote_volume": 2712.56366, "trades": 34, "taker_buy_volume": 10293.4, "taker_buy_quote": 926.406}, {"ts": 1768906860000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 13129.2, "quote_volume": 1178.04193, "trades": 14, "taker_buy_volume": 11730.3, "taker_buy_quote": 1052.5606}, {"ts": 1768906920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 419.0, "quote_volume": 37.5843, "trades": 3, "taker_buy_volume": 69.2, "taker_buy_quote": 6.20724}, {"ts": 1768906980000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 8999.8, "quote_volume": 807.26608, "trades": 17, "taker_buy_volume": 299.8, "taker_buy_quote": 26.89206}, {"ts": 1768907040000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 34449.4, "quote_volume": 3086.68853, "trades": 41, "taker_buy_volume": 21579.8, "taker_buy_quote": 1933.57237}, {"ts": 1768907100000, "open": 0.0896, "high": 0.0903, "low": 0.0896, "close": 0.0902, "volume": 51359.1, "quote_volume": 4614.68387, "trades": 37, "taker_buy_volume": 43233.6, "taker_buy_quote": 3881.76377}, {"ts": 1768907160000, "open": 0.0901, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 55172.4, "quote_volume": 4969.85875, "trades": 23, "taker_buy_volume": 13373.0, "taker_buy_quote": 1205.42188}, {"ts": 1768907220000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5140.0, "quote_volume": 462.086, "trades": 7, "taker_buy_volume": 2346.5, "taker_buy_quote": 210.95035}, {"ts": 1768907280000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6625.0, "quote_volume": 595.5952, "trades": 10, "taker_buy_volume": 5314.4, "taker_buy_quote": 477.77226}, {"ts": 1768907340000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 13628.0, "quote_volume": 1225.40886, "trades": 13, "taker_buy_volume": 9419.9, "taker_buy_quote": 846.95146}, {"ts": 1768907400000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 19160.8, "quote_volume": 1726.00986, "trades": 20, "taker_buy_volume": 18779.9, "taker_buy_quote": 1691.74529}, {"ts": 1768907460000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 17179.0, "quote_volume": 1552.71316, "trades": 34, "taker_buy_volume": 10227.2, "taker_buy_quote": 924.4862}, {"ts": 1768907520000, "open": 0.0903, "high": 0.0914, "low": 0.0903, "close": 0.0912, "volume": 381063.6, "quote_volume": 34695.96906, "trades": 256, "taker_buy_volume": 278999.5, "taker_buy_quote": 25394.78543}, {"ts": 1768907580000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 51534.6, "quote_volume": 4682.95732, "trades": 61, "taker_buy_volume": 40322.7, "taker_buy_quote": 3665.24283}, {"ts": 1768907640000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 65535.0, "quote_volume": 5947.75061, "trades": 61, "taker_buy_volume": 37328.2, "taker_buy_quote": 3388.82541}, {"ts": 1768907700000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 75810.7, "quote_volume": 6889.24252, "trades": 58, "taker_buy_volume": 52047.4, "taker_buy_quote": 4728.81428}, {"ts": 1768907760000, "open": 0.0909, "high": 0.0921, "low": 0.0909, "close": 0.0915, "volume": 325753.3, "quote_volume": 29826.9366, "trades": 239, "taker_buy_volume": 206646.3, "taker_buy_quote": 18896.29452}, {"ts": 1768907820000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 98365.5, "quote_volume": 9003.98882, "trades": 86, "taker_buy_volume": 70353.7, "taker_buy_quote": 6440.51122}, {"ts": 1768907880000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 63280.4, "quote_volume": 5791.01923, "trades": 49, "taker_buy_volume": 45880.6, "taker_buy_quote": 4200.21412}, {"ts": 1768907940000, "open": 0.0915, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 66449.0, "quote_volume": 6074.06756, "trades": 62, "taker_buy_volume": 25961.1, "taker_buy_quote": 2372.88685}, {"ts": 1768908000000, "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0918, "volume": 42323.2, "quote_volume": 3879.90051, "trades": 36, "taker_buy_volume": 35872.2, "taker_buy_quote": 3287.78041}, {"ts": 1768908060000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 21911.7, "quote_volume": 2009.46943, "trades": 16, "taker_buy_volume": 6503.2, "taker_buy_quote": 596.36149}, {"ts": 1768908120000, "open": 0.0916, "high": 0.0923, "low": 0.0915, "close": 0.0923, "volume": 32367.9, "quote_volume": 2974.82099, "trades": 58, "taker_buy_volume": 27575.3, "taker_buy_quote": 2534.78127}, {"ts": 1768908180000, "open": 0.0921, "high": 0.0927, "low": 0.092, "close": 0.0927, "volume": 159690.1, "quote_volume": 14743.04003, "trades": 123, "taker_buy_volume": 88492.6, "taker_buy_quote": 8174.51927}, {"ts": 1768908240000, "open": 0.0927, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 174037.6, "quote_volume": 16196.731, "trades": 137, "taker_buy_volume": 93197.3, "taker_buy_quote": 8671.27949}, {"ts": 1768908300000, "open": 0.093, "high": 0.0947, "low": 0.0929, "close": 0.0942, "volume": 282949.1, "quote_volume": 26611.06902, "trades": 208, "taker_buy_volume": 159879.8, "taker_buy_quote": 15038.92444}, {"ts": 1768908360000, "open": 0.0943, "high": 0.0943, "low": 0.0934, "close": 0.0934, "volume": 113661.3, "quote_volume": 10673.34789, "trades": 82, "taker_buy_volume": 29998.1, "taker_buy_quote": 2813.4763}, {"ts": 1768908420000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 15061.1, "quote_volume": 1410.64116, "trades": 10, "taker_buy_volume": 6516.1, "taker_buy_quote": 609.54776}, {"ts": 1768908480000, "open": 0.0938, "high": 0.0945, "low": 0.0937, "close": 0.0942, "volume": 45634.8, "quote_volume": 4295.67937, "trades": 35, "taker_buy_volume": 26243.6, "taker_buy_quote": 2468.56999}, {"ts": 1768908540000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 91030.6, "quote_volume": 8574.28976, "trades": 75, "taker_buy_volume": 55630.2, "taker_buy_quote": 5242.62245}, {"ts": 1768908600000, "open": 0.0943, "high": 0.0958, "low": 0.0943, "close": 0.0954, "volume": 354609.4, "quote_volume": 33768.3213, "trades": 227, "taker_buy_volume": 201064.8, "taker_buy_quote": 19132.5791}, {"ts": 1768908660000, "open": 0.0953, "high": 0.0956, "low": 0.0948, "close": 0.0954, "volume": 367633.9, "quote_volume": 35032.50727, "trades": 251, "taker_buy_volume": 238768.4, "taker_buy_quote": 22748.36817}, {"ts": 1768908720000, "open": 0.0956, "high": 0.0961, "low": 0.0949, "close": 0.0958, "volume": 216894.2, "quote_volume": 20758.72853, "trades": 139, "taker_buy_volume": 60293.1, "taker_buy_quote": 5768.89834}, {"ts": 1768908780000, "open": 0.0957, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 119663.4, "quote_volume": 11459.91072, "trades": 75, "taker_buy_volume": 57992.7, "taker_buy_quote": 5552.80977}, {"ts": 1768908840000, "open": 0.0954, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 53926.1, "quote_volume": 5156.57357, "trades": 31, "taker_buy_volume": 21826.5, "taker_buy_quote": 2087.71034}, {"ts": 1768908900000, "open": 0.0957, "high": 0.0957, "low": 0.0946, "close": 0.0946, "volume": 93595.4, "quote_volume": 8897.86838, "trades": 48, "taker_buy_volume": 45179.7, "taker_buy_quote": 4291.99281}, {"ts": 1768908960000, "open": 0.0946, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 62111.1, "quote_volume": 5861.69538, "trades": 38, "taker_buy_volume": 38017.4, "taker_buy_quote": 3587.61509}, {"ts": 1768909020000, "open": 0.0945, "high": 0.0945, "low": 0.0935, "close": 0.0935, "volume": 54422.3, "quote_volume": 5104.44251, "trades": 40, "taker_buy_volume": 35677.8, "taker_buy_quote": 3344.08414}, {"ts": 1768909080000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 42539.7, "quote_volume": 3972.6193, "trades": 37, "taker_buy_volume": 25772.1, "taker_buy_quote": 2407.2437}, {"ts": 1768909140000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 25983.4, "quote_volume": 2427.07291, "trades": 26, "taker_buy_volume": 20926.1, "taker_buy_quote": 1955.06112}, {"ts": 1768909200000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 32200.4, "quote_volume": 3001.83393, "trades": 35, "taker_buy_volume": 15035.7, "taker_buy_quote": 1401.4711}, {"ts": 1768909260000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 31440.4, "quote_volume": 2929.14143, "trades": 28, "taker_buy_volume": 19303.4, "taker_buy_quote": 1797.99352}, {"ts": 1768909320000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 31734.4, "quote_volume": 2950.64309, "trades": 47, "taker_buy_volume": 17556.0, "taker_buy_quote": 1632.51367}, {"ts": 1768909380000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 13423.1, "quote_volume": 1245.73532, "trades": 23, "taker_buy_volume": 3488.5, "taker_buy_quote": 324.04361}, {"ts": 1768909440000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 41215.5, "quote_volume": 3826.99129, "trades": 36, "taker_buy_volume": 27854.1, "taker_buy_quote": 2585.84635}, {"ts": 1768909500000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 55987.6, "quote_volume": 5185.11038, "trades": 45, "taker_buy_volume": 29783.1, "taker_buy_quote": 2758.57065}, {"ts": 1768909560000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 22607.4, "quote_volume": 2091.31029, "trades": 28, "taker_buy_volume": 16457.0, "taker_buy_quote": 1523.00233}, {"ts": 1768909620000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 13999.9, "quote_volume": 1294.58422, "trades": 32, "taker_buy_volume": 3627.9, "taker_buy_quote": 335.63282}, {"ts": 1768909680000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 7018.0, "quote_volume": 648.0669, "trades": 10, "taker_buy_volume": 3844.0, "taker_buy_quote": 355.1067}, {"ts": 1768909740000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 2986.5, "quote_volume": 275.729, "trades": 5, "taker_buy_volume": 1814.0, "taker_buy_quote": 167.6136}, {"ts": 1768909800000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 9100.8, "quote_volume": 840.91435, "trades": 20, "taker_buy_volume": 4600.8, "taker_buy_quote": 425.39065}, {"ts": 1768909860000, "open": 0.0925, "high": 0.0927, "low": 0.0923, "close": 0.0923, "volume": 33163.5, "quote_volume": 3068.25985, "trades": 48, "taker_buy_volume": 22955.3, "taker_buy_quote": 2124.08719}, {"ts": 1768909920000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0926, "volume": 68054.5, "quote_volume": 6290.52663, "trades": 108, "taker_buy_volume": 33522.7, "taker_buy_quote": 3099.12031}, {"ts": 1768909980000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 10428.0, "quote_volume": 963.80687, "trades": 29, "taker_buy_volume": 5675.4, "taker_buy_quote": 524.60087}, {"ts": 1768910040000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 21909.4, "quote_volume": 2024.02857, "trades": 29, "taker_buy_volume": 12816.3, "taker_buy_quote": 1184.29894}, {"ts": 1768910100000, "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 8006.9, "quote_volume": 742.86628, "trades": 18, "taker_buy_volume": 6004.5, "taker_buy_quote": 557.16982}, {"ts": 1768910160000, "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 9042.4, "quote_volume": 840.17828, "trades": 15, "taker_buy_volume": 2501.4, "taker_buy_quote": 232.01498}, {"ts": 1768910220000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 87629.0, "quote_volume": 8124.0426, "trades": 86, "taker_buy_volume": 53728.4, "taker_buy_quote": 4982.93336}, {"ts": 1768910280000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 69754.3, "quote_volume": 6440.53962, "trades": 58, "taker_buy_volume": 39056.4, "taker_buy_quote": 3606.92465}, {"ts": 1768910340000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 2309.3, "quote_volume": 213.21695, "trades": 2, "taker_buy_volume": 342.8, "taker_buy_quote": 31.709}, {"ts": 1768910400000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 30505.5, "quote_volume": 2826.55473, "trades": 47, "taker_buy_volume": 14349.6, "taker_buy_quote": 1329.48377}, {"ts": 1768910460000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 8498.6, "quote_volume": 785.40824, "trades": 16, "taker_buy_volume": 400.0, "taker_buy_quote": 36.96}, {"ts": 1768910520000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 86516.0, "quote_volume": 7968.04757, "trades": 64, "taker_buy_volume": 20546.3, "taker_buy_quote": 1890.86596}, {"ts": 1768910580000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 47835.0, "quote_volume": 4410.40166, "trades": 51, "taker_buy_volume": 32826.6, "taker_buy_quote": 3026.40726}, {"ts": 1768910640000, "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 59725.0, "quote_volume": 5542.51457, "trades": 62, "taker_buy_volume": 38193.3, "taker_buy_quote": 3545.04431}, {"ts": 1768910700000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 13827.8, "quote_volume": 1285.01615, "trades": 28, "taker_buy_volume": 7711.5, "taker_buy_quote": 717.42351}, {"ts": 1768910760000, "open": 0.0933, "high": 0.0947, "low": 0.0933, "close": 0.0941, "volume": 277999.7, "quote_volume": 26151.61524, "trades": 205, "taker_buy_volume": 181216.9, "taker_buy_quote": 17048.47915}, {"ts": 1768910820000, "open": 0.094, "high": 0.094, "low": 0.0935, "close": 0.0935, "volume": 21390.0, "quote_volume": 2002.85287, "trades": 28, "taker_buy_volume": 5215.7, "taker_buy_quote": 488.52458}, {"ts": 1768910880000, "open": 0.0934, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 66097.6, "quote_volume": 6189.7965, "trades": 55, "taker_buy_volume": 46149.7, "taker_buy_quote": 4323.05961}, {"ts": 1768910940000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 46261.2, "quote_volume": 4324.08814, "trades": 31, "taker_buy_volume": 9419.3, "taker_buy_quote": 879.78405}, {"ts": 1768911000000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 54218.1, "quote_volume": 5079.22347, "trades": 47, "taker_buy_volume": 44136.5, "taker_buy_quote": 4136.29805}, {"ts": 1768911060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5438.6, "quote_volume": 509.05296, "trades": 8, "taker_buy_volume": 1229.6, "taker_buy_quote": 115.09056}, {"ts": 1768911120000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 44123.8, "quote_volume": 4121.95201, "trades": 46, "taker_buy_volume": 19146.5, "taker_buy_quote": 1788.59575}, {"ts": 1768911180000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 14771.9, "quote_volume": 1375.65679, "trades": 38, "taker_buy_volume": 3281.4, "taker_buy_quote": 305.64449}, {"ts": 1768911240000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 44951.8, "quote_volume": 4179.38336, "trades": 41, "taker_buy_volume": 18172.9, "taker_buy_quote": 1690.1827}, {"ts": 1768911300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 44015.2, "quote_volume": 4090.6002, "trades": 16, "taker_buy_volume": 21811.9, "taker_buy_quote": 2027.23833}, {"ts": 1768911360000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 24370.2, "quote_volume": 2269.33402, "trades": 15, "taker_buy_volume": 8888.3, "taker_buy_quote": 827.52289}, {"ts": 1768911420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 872.1, "quote_volume": 81.19251, "trades": 1, "taker_buy_volume": 872.1, "taker_buy_quote": 81.19251}, {"ts": 1768911480000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6865.1, "quote_volume": 638.8843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911540000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 31778.4, "quote_volume": 2953.64764, "trades": 29, "taker_buy_volume": 27485.1, "taker_buy_quote": 2554.94849}, {"ts": 1768911600000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 12195.5, "quote_volume": 1134.1707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911660000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 15671.7, "quote_volume": 1458.01931, "trades": 21, "taker_buy_volume": 1867.8, "taker_buy_quote": 174.0241}, {"ts": 1768911720000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 27018.6, "quote_volume": 2519.28801, "trades": 19, "taker_buy_volume": 5661.7, "taker_buy_quote": 528.26058}, {"ts": 1768911780000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 9019.1, "quote_volume": 842.20358, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911840000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 16955.8, "quote_volume": 1582.73193, "trades": 5, "taker_buy_volume": 9397.9, "taker_buy_quote": 876.82407}, {"ts": 1768911900000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 5722.8, "quote_volume": 533.93739, "trades": 7, "taker_buy_volume": 379.6, "taker_buy_quote": 35.42769}, {"ts": 1768911960000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 5872.0, "quote_volume": 548.49775, "trades": 7, "taker_buy_volume": 110.5, "taker_buy_quote": 10.33175}, {"ts": 1768912020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 10354.3, "quote_volume": 967.09162, "trades": 10, "taker_buy_volume": 3058.4, "taker_buy_quote": 285.65456}, {"ts": 1768912080000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 55809.0, "quote_volume": 5201.15559, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 642.6, "quote_volume": 59.7618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912260000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1156.6, "quote_volume": 107.4648, "trades": 4, "taker_buy_volume": 107.5, "taker_buy_quote": 9.9975}, {"ts": 1768912320000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 22938.1, "quote_volume": 2129.95917, "trades": 13, "taker_buy_volume": 838.4, "taker_buy_quote": 77.88736}, {"ts": 1768912380000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 5577.2, "quote_volume": 518.15069, "trades": 10, "taker_buy_volume": 4519.7, "taker_buy_quote": 419.90894}, {"ts": 1768912440000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912500000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2456.6, "quote_volume": 228.58783, "trades": 8, "taker_buy_volume": 1804.3, "taker_buy_quote": 167.8755}, {"ts": 1768912560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1057.5, "quote_volume": 98.3475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912620000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3280.6, "quote_volume": 304.77849, "trades": 6, "taker_buy_volume": 1165.6, "taker_buy_quote": 108.29499}, {"ts": 1768912680000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3263.9, "quote_volume": 303.22539, "trades": 6, "taker_buy_volume": 3263.9, "taker_buy_quote": 303.22539}, {"ts": 1768912740000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 47029.1, "quote_volume": 4362.16865, "trades": 31, "taker_buy_volume": 5430.2, "taker_buy_quote": 502.84299}, {"ts": 1768912800000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 19195.0, "quote_volume": 1778.58401, "trades": 16, "taker_buy_volume": 13264.9, "taker_buy_quote": 1229.24159}, {"ts": 1768912860000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 20028.5, "quote_volume": 1856.54825, "trades": 21, "taker_buy_volume": 11791.3, "taker_buy_quote": 1093.49684}, {"ts": 1768912920000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2284.1, "quote_volume": 211.73607, "trades": 4, "taker_buy_volume": 1226.6, "taker_buy_quote": 113.70582}, {"ts": 1768913040000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 65592.6, "quote_volume": 6071.20879, "trades": 25, "taker_buy_volume": 5293.2, "taker_buy_quote": 489.76484}, {"ts": 1768913100000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 10949.2, "quote_volume": 1013.44549, "trades": 8, "taker_buy_volume": 181.1, "taker_buy_quote": 16.75175}, {"ts": 1768913160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1574.5, "quote_volume": 145.50599, "trades": 4, "taker_buy_volume": 221.9, "taker_buy_quote": 20.52575}, {"ts": 1768913220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2440.0, "quote_volume": 225.7, "trades": 1, "taker_buy_volume": 2440.0, "taker_buy_quote": 225.7}, {"ts": 1768913280000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913340000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 13528.1, "quote_volume": 1252.75465, "trades": 6, "taker_buy_volume": 13528.1, "taker_buy_quote": 1252.75465}, {"ts": 1768913400000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 718.4, "quote_volume": 66.50194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 5358.2, "quote_volume": 494.67882, "trades": 13, "taker_buy_volume": 1223.3, "taker_buy_quote": 112.99976}, {"ts": 1768913520000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11814.9, "quote_volume": 1088.95745, "trades": 17, "taker_buy_volume": 8024.9, "taker_buy_quote": 739.89578}, {"ts": 1768913580000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 41381.7, "quote_volume": 3812.53519, "trades": 53, "taker_buy_volume": 33893.7, "taker_buy_quote": 3122.89039}, {"ts": 1768913640000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 60651.0, "quote_volume": 5586.10895, "trades": 66, "taker_buy_volume": 42495.4, "taker_buy_quote": 3914.30743}, {"ts": 1768913700000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 15438.3, "quote_volume": 1421.86743, "trades": 50, "taker_buy_volume": 12893.0, "taker_buy_quote": 1187.4453}, {"ts": 1768913760000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 916.6, "quote_volume": 84.49578, "trades": 4, "taker_buy_volume": 842.9, "taker_buy_quote": 77.71538}, {"ts": 1768913820000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 13936.2, "quote_volume": 1283.52394, "trades": 17, "taker_buy_volume": 8495.7, "taker_buy_quote": 782.46139}, {"ts": 1768913880000, "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 56274.9, "quote_volume": 5184.14516, "trades": 34, "taker_buy_volume": 43230.0, "taker_buy_quote": 3982.35738}, {"ts": 1768913940000, "open": 0.0922, "high": 0.0922, "low": 0.0914, "close": 0.0918, "volume": 101801.1, "quote_volume": 9337.33141, "trades": 94, "taker_buy_volume": 24400.4, "taker_buy_quote": 2238.31196}, {"ts": 1768914000000, "open": 0.0918, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 47935.9, "quote_volume": 4401.56247, "trades": 36, "taker_buy_volume": 21810.1, "taker_buy_quote": 2003.96149}, {"ts": 1768914060000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 2962.8, "quote_volume": 272.56896, "trades": 11, "taker_buy_volume": 1081.0, "taker_buy_quote": 99.3657}, {"ts": 1768914120000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 15824.9, "quote_volume": 1451.76422, "trades": 17, "taker_buy_volume": 376.8, "taker_buy_quote": 34.6309}, {"ts": 1768914180000, "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0912, "volume": 68419.2, "quote_volume": 6243.30825, "trades": 55, "taker_buy_volume": 19582.0, "taker_buy_quote": 1788.18373}, {"ts": 1768914240000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 29685.8, "quote_volume": 2704.73526, "trades": 27, "taker_buy_volume": 18510.5, "taker_buy_quote": 1686.61483}, {"ts": 1768914300000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 12013.2, "quote_volume": 1093.93613, "trades": 10, "taker_buy_volume": 2865.5, "taker_buy_quote": 261.05593}, {"ts": 1768914360000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 11331.6, "quote_volume": 1032.07029, "trades": 11, "taker_buy_volume": 6485.2, "taker_buy_quote": 590.58713}, {"ts": 1768914420000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 11071.6, "quote_volume": 1006.98554, "trades": 16, "taker_buy_volume": 2885.5, "taker_buy_quote": 262.86905}, {"ts": 1768914480000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 60540.7, "quote_volume": 5508.15321, "trades": 44, "taker_buy_volume": 26040.2, "taker_buy_quote": 2370.2036}, {"ts": 1768914540000, "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 31029.7, "quote_volume": 2815.63347, "trades": 36, "taker_buy_volume": 16534.8, "taker_buy_quote": 1500.47124}, {"ts": 1768914600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 880.4, "quote_volume": 79.76424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914660000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 49849.2, "quote_volume": 4525.81263, "trades": 36, "taker_buy_volume": 35503.0, "taker_buy_quote": 3224.32991}, {"ts": 1768914720000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 11895.3, "quote_volume": 1081.14997, "trades": 7, "taker_buy_volume": 1118.5, "taker_buy_quote": 101.67775}, {"ts": 1768914780000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 2809.8, "quote_volume": 255.79827, "trades": 9, "taker_buy_volume": 2239.8, "taker_buy_quote": 203.98527}, {"ts": 1768914840000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 7141.8, "quote_volume": 649.25261, "trades": 6, "taker_buy_volume": 829.6, "taker_buy_quote": 75.54842}, {"ts": 1768914900000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4658.2, "quote_volume": 423.39536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915080000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1496.5, "quote_volume": 136.03185, "trades": 5, "taker_buy_volume": 1283.8, "taker_buy_quote": 116.69742}, {"ts": 1768915140000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0908, "volume": 20484.0, "quote_volume": 1857.97145, "trades": 16, "taker_buy_volume": 4495.3, "taker_buy_quote": 407.99031}, {"ts": 1768915200000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3214.1, "quote_volume": 291.19746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915260000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 4390.0, "quote_volume": 398.173, "trades": 5, "taker_buy_volume": 4390.0, "taker_buy_quote": 398.173}, {"ts": 1768915320000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 165.3, "quote_volume": 14.99271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915380000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1263.0, "quote_volume": 114.4278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915500000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 26962.8, "quote_volume": 2440.62175, "trades": 42, "taker_buy_volume": 20506.1, "taker_buy_quote": 1856.43495}, {"ts": 1768915560000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 42768.1, "quote_volume": 3870.72748, "trades": 40, "taker_buy_volume": 25303.2, "taker_buy_quote": 2290.64752}, {"ts": 1768915620000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 24350.5, "quote_volume": 2202.16408, "trades": 41, "taker_buy_volume": 12990.5, "taker_buy_quote": 1175.2245}, {"ts": 1768915680000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 16735.1, "quote_volume": 1512.45855, "trades": 16, "taker_buy_volume": 6852.3, "taker_buy_quote": 619.44792}, {"ts": 1768915740000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 29140.0, "quote_volume": 2627.63041, "trades": 30, "taker_buy_volume": 19989.8, "taker_buy_quote": 1802.23763}, {"ts": 1768915800000, "open": 0.0903, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 49405.8, "quote_volume": 4471.24767, "trades": 51, "taker_buy_volume": 33001.4, "taker_buy_quote": 2988.60871}, {"ts": 1768915860000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 44737.7, "quote_volume": 4028.34301, "trades": 38, "taker_buy_volume": 8935.5, "taker_buy_quote": 804.19444}, {"ts": 1768915920000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 35099.1, "quote_volume": 3158.93946, "trades": 58, "taker_buy_volume": 20595.5, "taker_buy_quote": 1853.981}, {"ts": 1768915980000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2886.2, "quote_volume": 259.69076, "trades": 9, "taker_buy_volume": 2213.8, "taker_buy_quote": 199.242}, {"ts": 1768916040000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 7705.5, "quote_volume": 692.6125, "trades": 9, "taker_buy_volume": 3645.8, "taker_buy_quote": 327.65167}, {"ts": 1768916100000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 9915.6, "quote_volume": 892.27629, "trades": 20, "taker_buy_volume": 6302.7, "taker_buy_quote": 567.52062}, {"ts": 1768916160000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2556.1, "quote_volume": 230.28477, "trades": 8, "taker_buy_volume": 1973.0, "taker_buy_quote": 177.7673}, {"ts": 1768916220000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 24051.7, "quote_volume": 2173.99182, "trades": 18, "taker_buy_volume": 24051.7, "taker_buy_quote": 2173.99182}, {"ts": 1768916280000, "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 5744.0, "quote_volume": 519.75448, "trades": 8, "taker_buy_volume": 110.3, "taker_buy_quote": 9.99318}, {"ts": 1768916340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2819.3, "quote_volume": 255.14665, "trades": 3, "taker_buy_volume": 2819.3, "taker_buy_quote": 255.14665}, {"ts": 1768916400000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 6207.0, "quote_volume": 561.75002, "trades": 5, "taker_buy_volume": 1739.7, "taker_buy_quote": 157.45937}, {"ts": 1768916460000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 6475.5, "quote_volume": 587.31364, "trades": 7, "taker_buy_volume": 6475.5, "taker_buy_quote": 587.31364}, {"ts": 1768916520000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1148.5, "quote_volume": 104.16337, "trades": 9, "taker_buy_volume": 696.0, "taker_buy_quote": 63.1272}, {"ts": 1768916580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916640000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 1446.9, "quote_volume": 131.22148, "trades": 5, "taker_buy_volume": 66.2, "taker_buy_quote": 6.01096}, {"ts": 1768916700000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 1974.8, "quote_volume": 179.05615, "trades": 4, "taker_buy_volume": 167.6, "taker_buy_quote": 15.21808}, {"ts": 1768916760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2700.9, "quote_volume": 244.70154, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 6.55944}, {"ts": 1768916820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12262.2, "quote_volume": 1110.95532, "trades": 2, "taker_buy_volume": 125.2, "taker_buy_quote": 11.34312}, {"ts": 1768916880000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 16730.5, "quote_volume": 1515.69484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 997.4, "quote_volume": 90.2647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 5893.6, "quote_volume": 533.3586, "trades": 6, "taker_buy_volume": 1165.9, "taker_buy_quote": 105.50785}, {"ts": 1768917060000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 10026.6, "quote_volume": 904.61972, "trades": 18, "taker_buy_volume": 5192.0, "taker_buy_quote": 468.3836}, {"ts": 1768917120000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 42420.3, "quote_volume": 3827.49187, "trades": 33, "taker_buy_volume": 25056.7, "taker_buy_quote": 2261.9477}, {"ts": 1768917180000, "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 1614.4, "quote_volume": 145.88692, "trades": 6, "taker_buy_volume": 1404.7, "taker_buy_quote": 126.92127}, {"ts": 1768917240000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 14363.9, "quote_volume": 1293.30109, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917300000, "open": 0.09, "high": 0.0901, "low": 0.0897, "close": 0.0898, "volume": 122864.0, "quote_volume": 11037.41127, "trades": 104, "taker_buy_volume": 92352.4, "taker_buy_quote": 8298.30767}, {"ts": 1768917360000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 5719.4, "quote_volume": 513.63732, "trades": 7, "taker_buy_volume": 3312.2, "taker_buy_quote": 297.47076}, {"ts": 1768917420000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 24421.5, "quote_volume": 2195.36727, "trades": 26, "taker_buy_volume": 14718.4, "taker_buy_quote": 1323.80033}, {"ts": 1768917480000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 18066.7, "quote_volume": 1626.12031, "trades": 18, "taker_buy_volume": 2516.6, "taker_buy_quote": 226.61131}, {"ts": 1768917540000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 71308.3, "quote_volume": 6437.24684, "trades": 37, "taker_buy_volume": 66375.2, "taker_buy_quote": 5991.79789}, {"ts": 1768917600000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 16184.5, "quote_volume": 1460.37047, "trades": 21, "taker_buy_volume": 5722.6, "taker_buy_quote": 516.46641}, {"ts": 1768917660000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 853.3, "quote_volume": 77.05885, "trades": 5, "taker_buy_volume": 195.9, "taker_buy_quote": 17.70936}, {"ts": 1768917720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 354.7, "quote_volume": 31.99394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917900000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5617.7, "quote_volume": 506.23707, "trades": 5, "taker_buy_volume": 823.0, "taker_buy_quote": 74.2346}, {"ts": 1768917960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2309.0, "quote_volume": 208.2718, "trades": 3, "taker_buy_volume": 2114.0, "taker_buy_quote": 190.6828}, {"ts": 1768918020000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 512.3, "quote_volume": 46.27726, "trades": 5, "taker_buy_volume": 512.3, "taker_buy_quote": 46.27726}, {"ts": 1768918080000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3082.8, "quote_volume": 278.7128, "trades": 9, "taker_buy_volume": 2025.3, "taker_buy_quote": 183.1148}, {"ts": 1768918140000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 37570.6, "quote_volume": 3403.41453, "trades": 17, "taker_buy_volume": 15441.0, "taker_buy_quote": 1398.2377}, {"ts": 1768918200000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 64447.9, "quote_volume": 5850.09535, "trades": 32, "taker_buy_volume": 59295.8, "taker_buy_quote": 5383.31509}, {"ts": 1768918260000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 8924.8, "quote_volume": 809.01025, "trades": 6, "taker_buy_volume": 1057.5, "taker_buy_quote": 95.91525}, {"ts": 1768918320000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4014.9, "quote_volume": 363.72886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1301.9, "quote_volume": 117.69176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918440000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 4350.7, "quote_volume": 393.66513, "trades": 6, "taker_buy_volume": 2955.2, "taker_buy_quote": 267.42632}, {"ts": 1768918500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3149.1, "quote_volume": 284.67864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3335.3, "quote_volume": 301.51112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918680000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 8233.3, "quote_volume": 744.20946, "trades": 7, "taker_buy_volume": 191.4, "taker_buy_quote": 17.3217}, {"ts": 1768918740000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 6294.6, "quote_volume": 568.37546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918800000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 794.3, "quote_volume": 71.6625, "trades": 3, "taker_buy_volume": 794.3, "taker_buy_quote": 71.6625}, {"ts": 1768918860000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 441.6, "quote_volume": 39.93964, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 22.7094}, {"ts": 1768918920000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 621.1, "quote_volume": 56.17482, "trades": 3, "taker_buy_volume": 273.8, "taker_buy_quote": 24.7789}, {"ts": 1768918980000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1145.2, "quote_volume": 103.62168, "trades": 3, "taker_buy_volume": 956.0, "taker_buy_quote": 86.518}, {"ts": 1768919040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 102.3, "quote_volume": 9.25815, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 9.25815}, {"ts": 1768919100000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2436.1, "quote_volume": 220.48577, "trades": 6, "taker_buy_volume": 960.6, "taker_buy_quote": 86.95302}, {"ts": 1768919160000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1237.1, "quote_volume": 111.90728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919220000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1145.3, "quote_volume": 103.63101, "trades": 4, "taker_buy_volume": 958.9, "taker_buy_quote": 86.78045}, {"ts": 1768919280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 13139.0, "quote_volume": 1189.0795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919400000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 15063.2, "quote_volume": 1362.75293, "trades": 10, "taker_buy_volume": 10390.4, "taker_buy_quote": 939.86453}, {"ts": 1768919460000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 13823.1, "quote_volume": 1253.70272, "trades": 7, "taker_buy_volume": 13359.6, "taker_buy_quote": 1211.70962}, {"ts": 1768919520000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 3653.7, "quote_volume": 331.71316, "trades": 11, "taker_buy_volume": 3454.8, "taker_buy_quote": 313.68675}, {"ts": 1768919580000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 7964.4, "quote_volume": 723.38763, "trades": 8, "taker_buy_volume": 3112.6, "taker_buy_quote": 282.84419}, {"ts": 1768919640000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 366.1, "quote_volume": 33.30528, "trades": 5, "taker_buy_volume": 206.9, "taker_buy_quote": 18.834}, {"ts": 1768919700000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 4602.0, "quote_volume": 419.26412, "trades": 5, "taker_buy_volume": 1276.7, "taker_buy_quote": 116.32929}, {"ts": 1768919760000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 10278.9, "quote_volume": 936.07771, "trades": 6, "taker_buy_volume": 3300.8, "taker_buy_quote": 300.3728}, {"ts": 1768919820000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 8642.7, "quote_volume": 786.71803, "trades": 5, "taker_buy_volume": 8642.7, "taker_buy_quote": 786.71803}, {"ts": 1768919880000, "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 33622.4, "quote_volume": 3071.64621, "trades": 22, "taker_buy_volume": 32059.7, "taker_buy_quote": 2929.1274}, {"ts": 1768919940000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 67843.6, "quote_volume": 6221.3011, "trades": 15, "taker_buy_volume": 22711.3, "taker_buy_quote": 2082.66919}, {"ts": 1768920000000, "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 87348.2, "quote_volume": 8030.07384, "trades": 57, "taker_buy_volume": 69201.2, "taker_buy_quote": 6364.66319}, {"ts": 1768920060000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 5709.7, "quote_volume": 521.95258, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920120000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 1376.9, "quote_volume": 125.54623, "trades": 7, "taker_buy_volume": 613.3, "taker_buy_quote": 55.97617}, {"ts": 1768920180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2009.5, "quote_volume": 183.2664, "trades": 1, "taker_buy_volume": 2009.5, "taker_buy_quote": 183.2664}, {"ts": 1768920240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5461.6, "quote_volume": 498.09792, "trades": 6, "taker_buy_volume": 1194.3, "taker_buy_quote": 108.92016}, {"ts": 1768920300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 5847.2, "quote_volume": 532.0952, "trades": 9, "taker_buy_volume": 4736.7, "taker_buy_quote": 431.0397}, {"ts": 1768920360000, "open": 0.091, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 60039.7, "quote_volume": 5462.19995, "trades": 34, "taker_buy_volume": 12090.6, "taker_buy_quote": 1102.33876}, {"ts": 1768920420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6298.8, "quote_volume": 573.1908, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 96.2325}, {"ts": 1768920480000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 258.5, "quote_volume": 23.51635, "trades": 3, "taker_buy_volume": 148.5, "taker_buy_quote": 13.52835}, {"ts": 1768920540000, "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0908, "volume": 98273.6, "quote_volume": 8910.0528, "trades": 44, "taker_buy_volume": 23281.1, "taker_buy_quote": 2112.88174}, {"ts": 1768920600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4746.5, "quote_volume": 430.9822, "trades": 2, "taker_buy_volume": 3689.0, "taker_buy_quote": 334.9612}, {"ts": 1768920660000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1130.5, "quote_volume": 102.66725, "trades": 3, "taker_buy_volume": 178.5, "taker_buy_quote": 16.22565}, {"ts": 1768920720000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 250.1, "quote_volume": 22.73409, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 22.73409}, {"ts": 1768920780000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 11011.7, "quote_volume": 998.20195, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920840000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 48473.7, "quote_volume": 4389.98496, "trades": 21, "taker_buy_volume": 24717.3, "taker_buy_quote": 2238.36799}, {"ts": 1768920900000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5002.0, "quote_volume": 453.70333, "trades": 3, "taker_buy_volume": 5002.0, "taker_buy_quote": 453.70333}, {"ts": 1768920960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 259.7, "quote_volume": 23.58076, "trades": 1, "taker_buy_volume": 259.7, "taker_buy_quote": 23.58076}, {"ts": 1768921020000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 16148.3, "quote_volume": 1462.65481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921080000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 72440.6, "quote_volume": 6574.8716, "trades": 38, "taker_buy_volume": 67393.6, "taker_buy_quote": 6117.58626}, {"ts": 1768921140000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 1436.5, "quote_volume": 129.84277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921200000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8465.9, "quote_volume": 764.66549, "trades": 18, "taker_buy_volume": 5196.4, "taker_buy_quote": 469.42964}, {"ts": 1768921260000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 16621.7, "quote_volume": 1502.58488, "trades": 11, "taker_buy_volume": 2298.1, "taker_buy_quote": 207.74824}, {"ts": 1768921320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3624.1, "quote_volume": 327.98105, "trades": 3, "taker_buy_volume": 3624.1, "taker_buy_quote": 327.98105}, {"ts": 1768921380000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 19641.4, "quote_volume": 1772.63111, "trades": 24, "taker_buy_volume": 11430.4, "taker_buy_quote": 1031.87491}, {"ts": 1768921440000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 8160.9, "quote_volume": 734.55956, "trades": 10, "taker_buy_volume": 392.8, "taker_buy_quote": 35.43056}, {"ts": 1768921500000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 16705.3, "quote_volume": 1505.39915, "trades": 10, "taker_buy_volume": 6219.9, "taker_buy_quote": 561.03498}, {"ts": 1768921560000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 16579.5, "quote_volume": 1491.09817, "trades": 15, "taker_buy_volume": 4891.7, "taker_buy_quote": 440.253}, {"ts": 1768921620000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 32967.5, "quote_volume": 2952.51262, "trades": 27, "taker_buy_volume": 18875.3, "taker_buy_quote": 1689.92303}, {"ts": 1768921680000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.089, "volume": 76480.1, "quote_volume": 6816.75859, "trades": 49, "taker_buy_volume": 18746.6, "taker_buy_quote": 1669.49768}, {"ts": 1768921740000, "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.089, "volume": 45530.3, "quote_volume": 4046.61631, "trades": 46, "taker_buy_volume": 26955.4, "taker_buy_quote": 2396.07497}, {"ts": 1768921800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11761.3, "quote_volume": 1048.51841, "trades": 11, "taker_buy_volume": 952.3, "taker_buy_quote": 84.94516}, {"ts": 1768921860000, "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": 1768921920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 19660.0, "quote_volume": 1753.672, "trades": 5, "taker_buy_volume": 19660.0, "taker_buy_quote": 1753.672}, {"ts": 1768921980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 115.0, "quote_volume": 10.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10255.0, "quote_volume": 915.7715, "trades": 6, "taker_buy_volume": 5341.5, "taker_buy_quote": 476.99595}, {"ts": 1768922100000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 17949.3, "quote_volume": 1600.12237, "trades": 14, "taker_buy_volume": 1811.7, "taker_buy_quote": 161.42247}, {"ts": 1768922160000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 14906.9, "quote_volume": 1327.46621, "trades": 13, "taker_buy_volume": 8269.1, "taker_buy_quote": 736.70201}, {"ts": 1768922220000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 4340.1, "quote_volume": 387.14811, "trades": 9, "taker_buy_volume": 2548.5, "taker_buy_quote": 227.33739}, {"ts": 1768922280000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 22853.2, "quote_volume": 2037.66826, "trades": 7, "taker_buy_volume": 11207.0, "taker_buy_quote": 999.99184}, {"ts": 1768922340000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 23417.1, "quote_volume": 2084.55476, "trades": 14, "taker_buy_volume": 13269.6, "taker_buy_quote": 1181.42726}, {"ts": 1768922400000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 13364.1, "quote_volume": 1189.41307, "trades": 6, "taker_buy_volume": 5165.5, "taker_buy_quote": 459.7295}, {"ts": 1768922460000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 8028.7, "quote_volume": 715.35717, "trades": 7, "taker_buy_volume": 1764.3, "taker_buy_quote": 157.19913}, {"ts": 1768922520000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 53784.3, "quote_volume": 4793.44234, "trades": 50, "taker_buy_volume": 24741.0, "taker_buy_quote": 2205.50515}, {"ts": 1768922580000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0895, "volume": 32406.4, "quote_volume": 2897.16405, "trades": 35, "taker_buy_volume": 28972.7, "taker_buy_quote": 2590.53959}, {"ts": 1768922640000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 32192.1, "quote_volume": 2876.03929, "trades": 36, "taker_buy_volume": 18001.4, "taker_buy_quote": 1608.15484}, {"ts": 1768922700000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 26606.9, "quote_volume": 2378.47119, "trades": 18, "taker_buy_volume": 10031.0, "taker_buy_quote": 896.64983}, {"ts": 1768922760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 9661.6, "quote_volume": 863.74704, "trades": 8, "taker_buy_volume": 1225.5, "taker_buy_quote": 109.5597}, {"ts": 1768922820000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4376.2, "quote_volume": 390.21387, "trades": 10, "taker_buy_volume": 3664.3, "taker_buy_quote": 326.75798}, {"ts": 1768922880000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 287.3, "quote_volume": 25.62716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922940000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 5313.7, "quote_volume": 473.46077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923000000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 7884.7, "quote_volume": 704.30823, "trades": 24, "taker_buy_volume": 439.4, "taker_buy_quote": 39.21864}, {"ts": 1768923060000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1000.8, "quote_volume": 89.27724, "trades": 7, "taker_buy_volume": 684.8, "taker_buy_quote": 61.09004}, {"ts": 1768923120000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 971.6, "quote_volume": 86.4786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923180000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 895.3, "quote_volume": 79.95028, "trades": 4, "taker_buy_volume": 895.3, "taker_buy_quote": 79.95028}, {"ts": 1768923240000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 8892.8, "quote_volume": 792.9547, "trades": 8, "taker_buy_volume": 1944.6, "taker_buy_quote": 173.58517}, {"ts": 1768923300000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 8631.5, "quote_volume": 770.66855, "trades": 9, "taker_buy_volume": 8631.5, "taker_buy_quote": 770.66855}, {"ts": 1768923360000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 4078.8, "quote_volume": 364.23691, "trades": 6, "taker_buy_volume": 877.9, "taker_buy_quote": 78.53016}, {"ts": 1768923420000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 7220.3, "quote_volume": 646.15925, "trades": 13, "taker_buy_volume": 3383.9, "taker_buy_quote": 302.87465}, {"ts": 1768923480000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4827.4, "quote_volume": 431.99381, "trades": 6, "taker_buy_volume": 4827.4, "taker_buy_quote": 431.99381}, {"ts": 1768923540000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1789.4, "quote_volume": 160.23055, "trades": 6, "taker_buy_volume": 1492.3, "taker_buy_quote": 133.6401}, {"ts": 1768923600000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 6177.7, "quote_volume": 552.32244, "trades": 4, "taker_buy_volume": 1039.2, "taker_buy_quote": 92.94054}, {"ts": 1768923660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 836.2, "quote_volume": 74.71179, "trades": 3, "taker_buy_volume": 774.2, "taker_buy_quote": 69.17519}, {"ts": 1768923720000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 11860.0, "quote_volume": 1058.48973, "trades": 16, "taker_buy_volume": 6518.2, "taker_buy_quote": 581.8961}, {"ts": 1768923780000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1706.2, "quote_volume": 152.36366, "trades": 5, "taker_buy_volume": 1706.2, "taker_buy_quote": 152.36366}, {"ts": 1768923840000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 467.3, "quote_volume": 41.76692, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 41.76692}, {"ts": 1768923900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10057.0, "quote_volume": 898.0901, "trades": 8, "taker_buy_volume": 2849.1, "taker_buy_quote": 254.42463}, {"ts": 1768923960000, "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": 1768924020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 422.5, "quote_volume": 37.72925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924080000, "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": 1768924140000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6014.7, "quote_volume": 537.66372, "trades": 6, "taker_buy_volume": 5510.1, "taker_buy_quote": 492.60294}, {"ts": 1768924200000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 310.9, "quote_volume": 27.85044, "trades": 2, "taker_buy_volume": 310.9, "taker_buy_quote": 27.85044}, {"ts": 1768924260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 17520.5, "quote_volume": 1569.8368, "trades": 4, "taker_buy_volume": 4975.5, "taker_buy_quote": 445.8048}, {"ts": 1768924320000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 9744.9, "quote_volume": 871.56268, "trades": 10, "taker_buy_volume": 5079.8, "taker_buy_quote": 454.46294}, {"ts": 1768924380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 55.9, "quote_volume": 4.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 59.0, "quote_volume": 5.2805, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 5.2805}, {"ts": 1768924500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 11975.4, "quote_volume": 1069.9149, "trades": 8, "taker_buy_volume": 71.1, "taker_buy_quote": 6.36345}, {"ts": 1768924620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 882.8, "quote_volume": 79.0106, "trades": 3, "taker_buy_volume": 882.8, "taker_buy_quote": 79.0106}, {"ts": 1768924680000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 23471.9, "quote_volume": 2098.24254, "trades": 19, "taker_buy_volume": 9309.9, "taker_buy_quote": 832.82839}, {"ts": 1768924740000, "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": 1768924800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 6082.7, "quote_volume": 543.79338, "trades": 5, "taker_buy_volume": 3669.6, "taker_buy_quote": 328.06224}, {"ts": 1768924860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 765.3, "quote_volume": 68.41782, "trades": 2, "taker_buy_volume": 765.3, "taker_buy_quote": 68.41782}, {"ts": 1768924920000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 38756.4, "quote_volume": 3468.98181, "trades": 31, "taker_buy_volume": 28142.9, "taker_buy_quote": 2519.22466}, {"ts": 1768924980000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 8941.4, "quote_volume": 800.1343, "trades": 9, "taker_buy_volume": 8542.4, "taker_buy_quote": 764.4748}, {"ts": 1768925040000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 6570.0, "quote_volume": 588.59906, "trades": 16, "taker_buy_volume": 4738.1, "taker_buy_quote": 424.57381}, {"ts": 1768925100000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 3138.2, "quote_volume": 281.3589, "trades": 7, "taker_buy_volume": 2900.0, "taker_buy_quote": 260.04}, {"ts": 1768925160000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 17232.7, "quote_volume": 1549.44047, "trades": 21, "taker_buy_volume": 17232.7, "taker_buy_quote": 1549.44047}, {"ts": 1768925220000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 15149.4, "quote_volume": 1362.87975, "trades": 34, "taker_buy_volume": 12018.7, "taker_buy_quote": 1081.37964}, {"ts": 1768925280000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 16241.0, "quote_volume": 1460.84859, "trades": 20, "taker_buy_volume": 11700.0, "taker_buy_quote": 1052.71844}, {"ts": 1768925340000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 29108.7, "quote_volume": 2613.39976, "trades": 25, "taker_buy_volume": 6838.3, "taker_buy_quote": 613.58799}, {"ts": 1768925400000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1257.0, "quote_volume": 112.7529, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 17.94}, {"ts": 1768925460000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2169.0, "quote_volume": 194.7193, "trades": 9, "taker_buy_volume": 1600.0, "taker_buy_quote": 143.68}, {"ts": 1768925520000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 4855.5, "quote_volume": 436.555, "trades": 7, "taker_buy_volume": 4855.5, "taker_buy_quote": 436.555}, {"ts": 1768925580000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 53522.3, "quote_volume": 4816.3851, "trades": 38, "taker_buy_volume": 23411.8, "taker_buy_quote": 2107.302}, {"ts": 1768925640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1057.5, "quote_volume": 95.175, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 95.175}, {"ts": 1768925700000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 18098.7, "quote_volume": 1630.75287, "trades": 10, "taker_buy_volume": 7000.0, "taker_buy_quote": 630.76}, {"ts": 1768925760000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 807.4, "quote_volume": 72.736, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 63.07}, {"ts": 1768925820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 12524.7, "quote_volume": 1129.72794, "trades": 8, "taker_buy_volume": 12524.7, "taker_buy_quote": 1129.72794}, {"ts": 1768925880000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4853.0, "quote_volume": 437.3953, "trades": 10, "taker_buy_volume": 2052.0, "taker_buy_quote": 185.0252}, {"ts": 1768925940000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 49881.8, "quote_volume": 4509.77092, "trades": 38, "taker_buy_volume": 33101.0, "taker_buy_quote": 2992.2205}, {"ts": 1768926000000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 11465.9, "quote_volume": 1037.78395, "trades": 11, "taker_buy_volume": 11300.0, "taker_buy_quote": 1022.77}, {"ts": 1768926060000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 26264.7, "quote_volume": 2378.36603, "trades": 26, "taker_buy_volume": 23839.1, "taker_buy_quote": 2158.88029}, {"ts": 1768926120000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 24794.6, "quote_volume": 2238.33298, "trades": 24, "taker_buy_volume": 3010.7, "taker_buy_quote": 271.84621}, {"ts": 1768926180000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 16522.7, "quote_volume": 1486.76706, "trades": 11, "taker_buy_volume": 723.8, "taker_buy_quote": 65.21526}, {"ts": 1768926240000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 71010.1, "quote_volume": 6366.26746, "trades": 33, "taker_buy_volume": 47606.1, "taker_buy_quote": 4267.50926}, {"ts": 1768926300000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 15205.8, "quote_volume": 1363.76893, "trades": 23, "taker_buy_volume": 13720.4, "taker_buy_quote": 1230.71988}, {"ts": 1768926360000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 9806.4, "quote_volume": 878.51584, "trades": 18, "taker_buy_volume": 8430.4, "taker_buy_quote": 755.36384}, {"ts": 1768926420000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 9079.6, "quote_volume": 811.61802, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 223.5}, {"ts": 1768926480000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 23360.1, "quote_volume": 2087.69377, "trades": 26, "taker_buy_volume": 15126.3, "taker_buy_quote": 1352.30385}, {"ts": 1768926540000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 8897.0, "quote_volume": 795.8718, "trades": 9, "taker_buy_volume": 8897.0, "taker_buy_quote": 795.8718}, {"ts": 1768926600000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 20929.4, "quote_volume": 1872.24618, "trades": 16, "taker_buy_volume": 15340.7, "taker_buy_quote": 1372.65265}, {"ts": 1768926660000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9416.0, "quote_volume": 839.6068, "trades": 19, "taker_buy_volume": 2600.0, "taker_buy_quote": 231.88}, {"ts": 1768926720000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 2071.0, "quote_volume": 184.519, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.2}, {"ts": 1768926780000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 25106.3, "quote_volume": 2233.36492, "trades": 25, "taker_buy_volume": 15695.5, "taker_buy_quote": 1396.76524}, {"ts": 1768926840000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 7026.1, "quote_volume": 625.47773, "trades": 7, "taker_buy_volume": 1700.0, "taker_buy_quote": 151.47}, {"ts": 1768926900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2607.8, "quote_volume": 232.35498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926960000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 22451.3, "quote_volume": 2004.74666, "trades": 24, "taker_buy_volume": 19813.4, "taker_buy_quote": 1769.22789}, {"ts": 1768927020000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 12596.6, "quote_volume": 1124.17654, "trades": 15, "taker_buy_volume": 5598.2, "taker_buy_quote": 499.91926}, {"ts": 1768927080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 110.0, "quote_volume": 9.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927140000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 37521.5, "quote_volume": 3342.27097, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "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": 1768927260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 62.0, "quote_volume": 5.5056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927320000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3347.0, "quote_volume": 296.8789, "trades": 4, "taker_buy_volume": 3284.0, "taker_buy_quote": 291.2908}, {"ts": 1768927380000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 7950.0, "quote_volume": 705.13642, "trades": 4, "taker_buy_volume": 7664.2, "taker_buy_quote": 679.81454}, {"ts": 1768927440000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 9797.7, "quote_volume": 866.33408, "trades": 14, "taker_buy_volume": 3865.0, "taker_buy_quote": 341.8088}, {"ts": 1768927500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 299.8, "quote_volume": 26.56228, "trades": 3, "taker_buy_volume": 299.8, "taker_buy_quote": 26.56228}, {"ts": 1768927560000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3963.0, "quote_volume": 351.7299, "trades": 8, "taker_buy_volume": 2905.5, "taker_buy_quote": 257.92965}, {"ts": 1768927620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63.0, "quote_volume": 5.5818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "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": 1768927740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 110.1, "quote_volume": 9.75486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927800000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 37682.6, "quote_volume": 3338.7945, "trades": 9, "taker_buy_volume": 31450.7, "taker_buy_quote": 2786.64816}, {"ts": 1768927860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927920000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 59.2, "quote_volume": 5.24512, "trades": 1, "taker_buy_volume": 59.2, "taker_buy_quote": 5.24512}, {"ts": 1768928040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5237.4, "quote_volume": 463.5099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928100000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 713.3, "quote_volume": 63.09331, "trades": 3, "taker_buy_volume": 375.9, "taker_buy_quote": 33.26715}, {"ts": 1768928160000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 5858.5, "quote_volume": 518.19551, "trades": 7, "taker_buy_volume": 5858.5, "taker_buy_quote": 518.19551}, {"ts": 1768928220000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 429.8, "quote_volume": 37.98842, "trades": 4, "taker_buy_volume": 253.6, "taker_buy_quote": 22.41824}, {"ts": 1768928280000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 1917.5, "quote_volume": 169.46493, "trades": 4, "taker_buy_volume": 346.7, "taker_buy_quote": 30.68295}, {"ts": 1768928460000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 88338.3, "quote_volume": 7788.30899, "trades": 32, "taker_buy_volume": 69653.1, "taker_buy_quote": 6142.31356}, {"ts": 1768928520000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4611.2, "quote_volume": 406.6487, "trades": 10, "taker_buy_volume": 4440.6, "taker_buy_quote": 391.61884}, {"ts": 1768928580000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928640000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 17917.7, "quote_volume": 1582.16997, "trades": 12, "taker_buy_volume": 17917.7, "taker_buy_quote": 1582.16997}, {"ts": 1768928700000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1791.6, "quote_volume": 158.37744, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.37744}, {"ts": 1768928760000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 35665.7, "quote_volume": 3156.24684, "trades": 18, "taker_buy_volume": 29153.7, "taker_buy_quote": 2578.94969}, {"ts": 1768928820000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 449.5, "quote_volume": 39.84428, "trades": 4, "taker_buy_volume": 92.9, "taker_buy_quote": 8.24952}, {"ts": 1768928880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.0887, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 39154.9, "quote_volume": 3471.84953, "trades": 18, "taker_buy_volume": 12386.2, "taker_buy_quote": 1099.60965}, {"ts": 1768929000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8191.0, "quote_volume": 724.0844, "trades": 5, "taker_buy_volume": 6841.1, "taker_buy_quote": 604.75324}, {"ts": 1768929060000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 20054.5, "quote_volume": 1771.06173, "trades": 12, "taker_buy_volume": 2493.8, "taker_buy_quote": 220.45192}, {"ts": 1768929120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 107.3, "quote_volume": 9.47459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929180000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 32680.7, "quote_volume": 2885.36786, "trades": 20, "taker_buy_volume": 4897.9, "taker_buy_quote": 432.16592}, {"ts": 1768929240000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 16607.7, "quote_volume": 1465.17384, "trades": 5, "taker_buy_volume": 16477.1, "taker_buy_quote": 1453.65492}, {"ts": 1768929300000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 10435.4, "quote_volume": 920.78881, "trades": 15, "taker_buy_volume": 8566.2, "taker_buy_quote": 755.92537}, {"ts": 1768929360000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 6056.6, "quote_volume": 534.17845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929420000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 16734.2, "quote_volume": 1470.64061, "trades": 16, "taker_buy_volume": 5130.3, "taker_buy_quote": 451.20668}, {"ts": 1768929480000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 26177.3, "quote_volume": 2298.06495, "trades": 18, "taker_buy_volume": 11745.3, "taker_buy_quote": 1031.23734}, {"ts": 1768929540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 25883.4, "quote_volume": 2267.61475, "trades": 26, "taker_buy_volume": 10918.5, "taker_buy_quote": 956.93718}, {"ts": 1768929660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 8175.9, "quote_volume": 715.39125, "trades": 6, "taker_buy_volume": 4145.4, "taker_buy_quote": 362.7225}, {"ts": 1768929720000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 77001.8, "quote_volume": 6718.5176, "trades": 34, "taker_buy_volume": 24352.6, "taker_buy_quote": 2126.39064}, {"ts": 1768929780000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 18582.5, "quote_volume": 1621.64738, "trades": 16, "taker_buy_volume": 8622.4, "taker_buy_quote": 752.59847}, {"ts": 1768929840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1938.5, "quote_volume": 169.0372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929900000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2887.9, "quote_volume": 252.17148, "trades": 6, "taker_buy_volume": 889.0, "taker_buy_quote": 77.66751}, {"ts": 1768929960000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7849.7, "quote_volume": 686.22569, "trades": 10, "taker_buy_volume": 1854.0, "taker_buy_quote": 162.20151}, {"ts": 1768930020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 6225.5, "quote_volume": 544.1087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930080000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1098.6, "quote_volume": 95.73311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 223.7, "quote_volume": 19.50664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1787.9, "quote_volume": 155.90488, "trades": 1, "taker_buy_volume": 1787.9, "taker_buy_quote": 155.90488}, {"ts": 1768930320000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3126.7, "quote_volume": 272.75083, "trades": 6, "taker_buy_volume": 2324.2, "taker_buy_quote": 202.69258}, {"ts": 1768930380000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 55571.9, "quote_volume": 4851.40995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2948.7, "quote_volume": 256.83177, "trades": 2, "taker_buy_volume": 2948.7, "taker_buy_quote": 256.83177}, {"ts": 1768930500000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2961.3, "quote_volume": 258.21414, "trades": 3, "taker_buy_volume": 2849.1, "taker_buy_quote": 248.44152}, {"ts": 1768930560000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 19817.2, "quote_volume": 1730.94357, "trades": 22, "taker_buy_volume": 19817.2, "taker_buy_quote": 1730.94357}, {"ts": 1768930620000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 9324.5, "quote_volume": 814.61009, "trades": 5, "taker_buy_volume": 68.6, "taker_buy_quote": 5.99564}, {"ts": 1768930680000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 32857.9, "quote_volume": 2875.23345, "trades": 23, "taker_buy_volume": 32561.5, "taker_buy_quote": 2849.35773}, {"ts": 1768930740000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 15976.7, "quote_volume": 1398.83466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 14706.6, "quote_volume": 1285.35684, "trades": 7, "taker_buy_volume": 8563.4, "taker_buy_quote": 748.44116}, {"ts": 1768930860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5930.8, "quote_volume": 518.35192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 169.6, "quote_volume": 14.82304, "trades": 1, "taker_buy_volume": 169.6, "taker_buy_quote": 14.82304}, {"ts": 1768930980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 14853.0, "quote_volume": 1301.1228, "trades": 9, "taker_buy_volume": 7705.2, "taker_buy_quote": 674.97552}, {"ts": 1768931040000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 10412.3, "quote_volume": 912.92861, "trades": 10, "taker_buy_volume": 9928.7, "taker_buy_quote": 870.5848}, {"ts": 1768931100000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10756.7, "quote_volume": 943.82769, "trades": 9, "taker_buy_volume": 4124.0, "taker_buy_quote": 362.0872}, {"ts": 1768931160000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 34190.6, "quote_volume": 2997.46074, "trades": 12, "taker_buy_volume": 24542.2, "taker_buy_quote": 2151.94891}, {"ts": 1768931220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 234.6, "quote_volume": 20.5275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931280000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 7115.8, "quote_volume": 624.0206, "trades": 7, "taker_buy_volume": 6944.4, "taker_buy_quote": 609.0231}, {"ts": 1768931340000, "open": 0.0878, "high": 0.0883, "low": 0.0878, "close": 0.0878, "volume": 69026.0, "quote_volume": 6078.6999, "trades": 58, "taker_buy_volume": 28499.0, "taker_buy_quote": 2510.83678}, {"ts": 1768931400000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 65800.3, "quote_volume": 5772.81284, "trades": 38, "taker_buy_volume": 22187.3, "taker_buy_quote": 1946.95644}, {"ts": 1768931460000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 19778.2, "quote_volume": 1737.69496, "trades": 14, "taker_buy_volume": 17271.4, "taker_buy_quote": 1517.8486}, {"ts": 1768931520000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 20476.3, "quote_volume": 1796.09121, "trades": 17, "taker_buy_volume": 7900.3, "taker_buy_quote": 693.17601}, {"ts": 1768931580000, "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": 1768931640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6206.6, "quote_volume": 546.76772, "trades": 5, "taker_buy_volume": 400.4, "taker_buy_quote": 35.2415}, {"ts": 1768931700000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2000.5, "quote_volume": 176.24405, "trades": 2, "taker_buy_volume": 2000.5, "taker_buy_quote": 176.24405}, {"ts": 1768931760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1509.7, "quote_volume": 133.04979, "trades": 4, "taker_buy_volume": 1509.7, "taker_buy_quote": 133.04979}, {"ts": 1768931820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 903.2, "quote_volume": 79.66224, "trades": 1, "taker_buy_volume": 903.2, "taker_buy_quote": 79.66224}, {"ts": 1768931880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1730.2, "quote_volume": 152.2576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 697.8, "quote_volume": 61.3933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5243.4, "quote_volume": 460.37052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932060000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 7511.7, "quote_volume": 660.32343, "trades": 4, "taker_buy_volume": 7381.5, "taker_buy_quote": 648.89187}, {"ts": 1768932120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 187.0, "quote_volume": 16.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932180000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 18194.2, "quote_volume": 1602.76268, "trades": 29, "taker_buy_volume": 12699.4, "taker_buy_quote": 1119.22028}, {"ts": 1768932240000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 38533.2, "quote_volume": 3399.21373, "trades": 21, "taker_buy_volume": 25196.9, "taker_buy_quote": 2223.19396}, {"ts": 1768932300000, "open": 0.0879, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 84091.5, "quote_volume": 7395.82916, "trades": 39, "taker_buy_volume": 51017.5, "taker_buy_quote": 4488.72063}, {"ts": 1768932360000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 12776.7, "quote_volume": 1123.67595, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932420000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 15115.2, "quote_volume": 1323.57269, "trades": 15, "taker_buy_volume": 5915.4, "taker_buy_quote": 517.5975}, {"ts": 1768932480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 84.4, "quote_volume": 7.385, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 7.385}, {"ts": 1768932540000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 6442.0, "quote_volume": 562.4633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932600000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 76965.6, "quote_volume": 6707.59209, "trades": 47, "taker_buy_volume": 21182.0, "taker_buy_quote": 1848.63293}, {"ts": 1768932660000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3450.8, "quote_volume": 301.58272, "trades": 4, "taker_buy_volume": 171.8, "taker_buy_quote": 15.01532}, {"ts": 1768932720000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 33640.3, "quote_volume": 2932.25295, "trades": 21, "taker_buy_volume": 5743.8, "taker_buy_quote": 500.85936}, {"ts": 1768932780000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 8222.6, "quote_volume": 718.08086, "trades": 4, "taker_buy_volume": 8222.6, "taker_buy_quote": 718.08086}, {"ts": 1768932840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 125.2, "quote_volume": 10.94248, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 10.94248}, {"ts": 1768932900000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 27692.6, "quote_volume": 2421.96086, "trades": 24, "taker_buy_volume": 27629.6, "taker_buy_quote": 2416.46096}, {"ts": 1768932960000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 6046.2, "quote_volume": 530.27809, "trades": 19, "taker_buy_volume": 5514.4, "taker_buy_quote": 483.67599}, {"ts": 1768933020000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 22610.2, "quote_volume": 1984.96926, "trades": 17, "taker_buy_volume": 3737.7, "taker_buy_quote": 328.53814}, {"ts": 1768933080000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 39840.7, "quote_volume": 3490.31102, "trades": 47, "taker_buy_volume": 15268.1, "taker_buy_quote": 1338.12249}, {"ts": 1768933140000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 12362.4, "quote_volume": 1081.74777, "trades": 25, "taker_buy_volume": 4647.1, "taker_buy_quote": 406.29139}, {"ts": 1768933200000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 29313.0, "quote_volume": 2565.68814, "trades": 33, "taker_buy_volume": 16049.0, "taker_buy_quote": 1405.25744}, {"ts": 1768933260000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 3196.0, "quote_volume": 279.49068, "trades": 12, "taker_buy_volume": 1870.9, "taker_buy_quote": 163.70375}, {"ts": 1768933320000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 27874.5, "quote_volume": 2435.2357, "trades": 32, "taker_buy_volume": 5620.5, "taker_buy_quote": 491.2317}, {"ts": 1768933380000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 8844.0, "quote_volume": 773.72195, "trades": 11, "taker_buy_volume": 7182.4, "taker_buy_quote": 628.49811}, {"ts": 1768933440000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 9596.3, "quote_volume": 838.97832, "trades": 8, "taker_buy_volume": 6801.3, "taker_buy_quote": 594.43362}, {"ts": 1768933500000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 141480.4, "quote_volume": 12367.86214, "trades": 29, "taker_buy_volume": 117484.6, "taker_buy_quote": 10269.38986}, {"ts": 1768933560000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 8166.2, "quote_volume": 714.64254, "trades": 11, "taker_buy_volume": 6812.2, "taker_buy_quote": 596.17434}, {"ts": 1768933620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 973.0, "quote_volume": 85.2348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933680000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 82919.3, "quote_volume": 7287.46298, "trades": 46, "taker_buy_volume": 62765.6, "taker_buy_quote": 5516.9417}, {"ts": 1768933740000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 34430.0, "quote_volume": 3010.14833, "trades": 27, "taker_buy_volume": 5241.6, "taker_buy_quote": 458.64}, {"ts": 1768933800000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 9562.0, "quote_volume": 835.6097, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6520.0, "quote_volume": 569.196, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 0.0873, "high": 0.0882, "low": 0.0873, "close": 0.0879, "volume": 117552.5, "quote_volume": 10326.3648, "trades": 79, "taker_buy_volume": 75345.8, "taker_buy_quote": 6618.59636}, {"ts": 1768933980000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 28125.5, "quote_volume": 2471.41039, "trades": 15, "taker_buy_volume": 13742.0, "taker_buy_quote": 1208.53909}, {"ts": 1768934040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 171.0, "quote_volume": 15.0138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6863.8, "quote_volume": 601.26888, "trades": 3, "taker_buy_volume": 5743.8, "taker_buy_quote": 503.15688}, {"ts": 1768934160000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 480.6, "quote_volume": 42.10056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2029.4, "quote_volume": 178.18132, "trades": 3, "taker_buy_volume": 2029.4, "taker_buy_quote": 178.18132}, {"ts": 1768934280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934340000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 23835.4, "quote_volume": 2096.50856, "trades": 20, "taker_buy_volume": 20593.9, "taker_buy_quote": 1811.16721}, {"ts": 1768934400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5743.8, "quote_volume": 506.02878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934460000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 24811.9, "quote_volume": 2186.82841, "trades": 12, "taker_buy_volume": 19147.7, "taker_buy_quote": 1688.27306}, {"ts": 1768934520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5743.0, "quote_volume": 506.5326, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934580000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11336.2, "quote_volume": 999.85284, "trades": 3, "taker_buy_volume": 1057.5, "taker_buy_quote": 93.2715}, {"ts": 1768934640000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 5801.0, "quote_volume": 511.013, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 14.4648}, {"ts": 1768934700000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1577.1, "quote_volume": 138.80054, "trades": 4, "taker_buy_volume": 1286.1, "taker_buy_quote": 113.19254}, {"ts": 1768934760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5339.5, "quote_volume": 469.34205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934820000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 5571.3, "quote_volume": 488.68857, "trades": 7, "taker_buy_volume": 284.3, "taker_buy_quote": 24.98997}, {"ts": 1768934880000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6719.6, "quote_volume": 590.65284, "trades": 7, "taker_buy_volume": 6024.6, "taker_buy_quote": 529.56234}, {"ts": 1768934940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 970.0, "quote_volume": 85.263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3119.1, "quote_volume": 273.74493, "trades": 6, "taker_buy_volume": 1878.1, "taker_buy_quote": 164.79143}, {"ts": 1768935180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 131.2, "quote_volume": 11.51936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1333.9, "quote_volume": 117.24981, "trades": 2, "taker_buy_volume": 1333.9, "taker_buy_quote": 117.24981}, {"ts": 1768935300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 63.0, "quote_volume": 5.544, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.544}, {"ts": 1768935360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 164.4, "quote_volume": 14.48364, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 14.48364}, {"ts": 1768935420000, "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": 1768935480000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 4950.2, "quote_volume": 436.01317, "trades": 7, "taker_buy_volume": 4950.2, "taker_buy_quote": 436.01317}, {"ts": 1768935540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1057.5, "quote_volume": 93.2715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 25904.8, "quote_volume": 2294.95707, "trades": 18, "taker_buy_volume": 12593.1, "taker_buy_quote": 1115.63057}, {"ts": 1768935660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8567.3, "quote_volume": 759.91951, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935720000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 5947.1, "quote_volume": 527.50892, "trades": 4, "taker_buy_volume": 5947.1, "taker_buy_quote": 527.50892}, {"ts": 1768935780000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 13742.8, "quote_volume": 1223.58219, "trades": 25, "taker_buy_volume": 2651.0, "taker_buy_quote": 236.2328}, {"ts": 1768935840000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5846.2, "quote_volume": 521.2748, "trades": 12, "taker_buy_volume": 4303.0, "taker_buy_quote": 383.77568}, {"ts": 1768935900000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 1153.5, "quote_volume": 102.73339, "trades": 4, "taker_buy_volume": 168.7, "taker_buy_quote": 15.0143}, {"ts": 1768935960000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 188.0, "quote_volume": 16.6755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 280.3, "quote_volume": 24.78482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9757.3, "quote_volume": 863.52105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 10874.2, "quote_volume": 962.85711, "trades": 5, "taker_buy_volume": 10874.2, "taker_buy_quote": 962.85711}, {"ts": 1768936200000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 5933.6, "quote_volume": 524.52394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3398.0, "quote_volume": 300.0434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 359.0, "quote_volume": 31.6405, "trades": 4, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5566}, {"ts": 1768936380000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 30354.3, "quote_volume": 2675.09754, "trades": 19, "taker_buy_volume": 16581.0, "taker_buy_quote": 1461.66981}, {"ts": 1768936440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 110.0, "quote_volume": 9.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936500000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 7810.4, "quote_volume": 689.08033, "trades": 9, "taker_buy_volume": 6753.4, "taker_buy_quote": 595.85293}, {"ts": 1768936560000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 3288.9, "quote_volume": 290.50187, "trades": 13, "taker_buy_volume": 3225.9, "taker_buy_quote": 284.93267}, {"ts": 1768936620000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2267.5, "quote_volume": 200.58164, "trades": 6, "taker_buy_volume": 1059.3, "taker_buy_quote": 93.67101}, {"ts": 1768936680000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 3714.0, "quote_volume": 327.94261, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936740000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 236.0, "quote_volume": 20.7806, "trades": 4, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5503}, {"ts": 1768936800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 291.0, "quote_volume": 25.6371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936860000, "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": 1768936920000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6765.0, "quote_volume": 595.84893, "trades": 12, "taker_buy_volume": 4231.8, "taker_buy_quote": 372.82158}, {"ts": 1768936980000, "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": 1768937040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 201.3, "quote_volume": 17.73453, "trades": 1, "taker_buy_volume": 201.3, "taker_buy_quote": 17.73453}, {"ts": 1768937100000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 173.0, "quote_volume": 15.2413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 1119.1, "quote_volume": 98.52384, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 18.98064}, {"ts": 1768937220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1057.0, "quote_volume": 93.2274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1057.5, "quote_volume": 93.2715, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 93.2715}, {"ts": 1768937460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1466.5, "quote_volume": 129.49195, "trades": 6, "taker_buy_volume": 1120.5, "taker_buy_quote": 98.94015}, {"ts": 1768937520000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 347.4, "quote_volume": 30.72156, "trades": 4, "taker_buy_volume": 347.4, "taker_buy_quote": 30.72156}, {"ts": 1768937580000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 11305.0, "quote_volume": 999.92077, "trades": 16, "taker_buy_volume": 8865.1, "taker_buy_quote": 784.34985}, {"ts": 1768937640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 305.0, "quote_volume": 26.9925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937700000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 8738.5, "quote_volume": 773.34329, "trades": 13, "taker_buy_volume": 1057.5, "taker_buy_quote": 93.58875}, {"ts": 1768937760000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 6422.3, "quote_volume": 568.98668, "trades": 10, "taker_buy_volume": 6131.3, "taker_buy_quote": 543.23318}, {"ts": 1768937820000, "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": 1768937880000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 923.6, "quote_volume": 81.7386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937940000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 11338.5, "quote_volume": 1002.9414, "trades": 17, "taker_buy_volume": 7775.5, "taker_buy_quote": 687.8145}, {"ts": 1768938000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938180000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 383.9, "quote_volume": 33.93676, "trades": 1, "taker_buy_volume": 383.9, "taker_buy_quote": 33.93676}, {"ts": 1768938240000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1202.3, "quote_volume": 106.28332, "trades": 2, "taker_buy_volume": 1202.3, "taker_buy_quote": 106.28332}, {"ts": 1768938360000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2693.8, "quote_volume": 237.9371, "trades": 4, "taker_buy_volume": 745.6, "taker_buy_quote": 65.91104}, {"ts": 1768938420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 590.5, "quote_volume": 52.2002, "trades": 2, "taker_buy_volume": 590.5, "taker_buy_quote": 52.2002}, {"ts": 1768938540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 540.7, "quote_volume": 47.79788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 126.0, "quote_volume": 11.1132, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5566}, {"ts": 1768938840000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 68409.0, "quote_volume": 6016.10994, "trades": 28, "taker_buy_volume": 6108.6, "taker_buy_quote": 537.5568}, {"ts": 1768938900000, "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": 1768938960000, "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": 1768939020000, "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": 1768939080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2517.6, "quote_volume": 221.29704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7997.6, "quote_volume": 702.98904, "trades": 5, "taker_buy_volume": 7902.4, "taker_buy_quote": 694.62096}, {"ts": 1768939200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 64.5, "quote_volume": 5.676, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 5.676}, {"ts": 1768939380000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 10760.7, "quote_volume": 947.08105, "trades": 12, "taker_buy_volume": 4670.6, "taker_buy_quote": 411.15225}, {"ts": 1768939440000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 11757.9, "quote_volume": 1036.43592, "trades": 12, "taker_buy_volume": 8957.9, "taker_buy_quote": 789.47592}, {"ts": 1768939500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3734.5, "quote_volume": 329.00945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939560000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 25588.1, "quote_volume": 2255.81293, "trades": 9, "taker_buy_volume": 25588.1, "taker_buy_quote": 2255.81293}, {"ts": 1768939620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 69.7, "quote_volume": 6.15451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939800000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 19611.1, "quote_volume": 1735.45984, "trades": 16, "taker_buy_volume": 19611.1, "taker_buy_quote": 1735.45984}, {"ts": 1768939860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2178.0, "quote_volume": 193.1886, "trades": 4, "taker_buy_volume": 1120.5, "taker_buy_quote": 99.38835}, {"ts": 1768939920000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 6108.6, "quote_volume": 541.83282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940040000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 15210.0, "quote_volume": 1346.63244, "trades": 21, "taker_buy_volume": 5537.4, "taker_buy_quote": 490.61364}, {"ts": 1768940100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940160000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1265.0, "quote_volume": 111.826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940220000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 37971.5, "quote_volume": 3356.36111, "trades": 24, "taker_buy_volume": 11223.0, "taker_buy_quote": 993.12975}, {"ts": 1768940280000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 24128.1, "quote_volume": 2142.37212, "trades": 11, "taker_buy_volume": 8025.2, "taker_buy_quote": 712.4523}, {"ts": 1768940340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 746.9, "quote_volume": 66.32472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4474.0, "quote_volume": 397.7386, "trades": 2, "taker_buy_volume": 4474.0, "taker_buy_quote": 397.7386}, {"ts": 1768940460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5624.2, "quote_volume": 499.99138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940520000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2515.4, "quote_volume": 223.50563, "trades": 5, "taker_buy_volume": 1381.1, "taker_buy_quote": 122.77979}, {"ts": 1768940580000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 5007.5, "quote_volume": 444.65245, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63.0, "quote_volume": 5.5818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 128.6, "quote_volume": 11.3811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4469.5, "quote_volume": 395.55075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 20524.0, "quote_volume": 1815.31361, "trades": 18, "taker_buy_volume": 14260.5, "taker_buy_quote": 1261.55811}, {"ts": 1768940880000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 6282.6, "quote_volume": 556.0101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3680.7, "quote_volume": 325.58538, "trades": 4, "taker_buy_volume": 3172.5, "taker_buy_quote": 280.6605}, {"ts": 1768941000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8211.1, "quote_volume": 725.86124, "trades": 11, "taker_buy_volume": 8211.1, "taker_buy_quote": 725.86124}, {"ts": 1768941060000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4224.5, "quote_volume": 373.65675, "trades": 7, "taker_buy_volume": 4224.5, "taker_buy_quote": 373.65675}, {"ts": 1768941120000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1660.0, "quote_volume": 146.827, "trades": 3, "taker_buy_volume": 1660.0, "taker_buy_quote": 146.827}, {"ts": 1768941180000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 7483.8, "quote_volume": 661.98274, "trades": 10, "taker_buy_volume": 6345.0, "taker_buy_quote": 561.321}, {"ts": 1768941240000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3172.5, "quote_volume": 280.55475, "trades": 6, "taker_buy_volume": 3172.5, "taker_buy_quote": 280.55475}, {"ts": 1768941300000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 20739.0, "quote_volume": 1834.541, "trades": 22, "taker_buy_volume": 13569.0, "taker_buy_quote": 1200.645}, {"ts": 1768941360000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 26053.2, "quote_volume": 2305.68419, "trades": 27, "taker_buy_volume": 13994.3, "taker_buy_quote": 1238.49555}, {"ts": 1768941420000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 6728.5, "quote_volume": 595.47225, "trades": 10, "taker_buy_volume": 2115.0, "taker_buy_quote": 187.1775}, {"ts": 1768941480000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 37473.7, "quote_volume": 3322.91009, "trades": 26, "taker_buy_volume": 29166.1, "taker_buy_quote": 2586.08417}, {"ts": 1768941540000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 14293.6, "quote_volume": 1267.96522, "trades": 21, "taker_buy_volume": 5114.7, "taker_buy_quote": 453.97386}, {"ts": 1768941600000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2183.1, "quote_volume": 193.75358, "trades": 2, "taker_buy_volume": 1126.1, "taker_buy_quote": 99.99768}, {"ts": 1768941660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1158.1, "quote_volume": 102.73358, "trades": 2, "taker_buy_volume": 101.1, "taker_buy_quote": 8.97768}, {"ts": 1768941780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2963.9, "quote_volume": 263.08862, "trades": 3, "taker_buy_volume": 1906.9, "taker_buy_quote": 169.33272}, {"ts": 1768941840000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2523.0, "quote_volume": 223.93665, "trades": 4, "taker_buy_volume": 2523.0, "taker_buy_quote": 223.93665}, {"ts": 1768941900000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2696.1, "quote_volume": 239.20228, "trades": 4, "taker_buy_volume": 582.1, "taker_buy_quote": 51.69048}, {"ts": 1768941960000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 44333.5, "quote_volume": 3930.97105, "trades": 44, "taker_buy_volume": 16338.6, "taker_buy_quote": 1450.04532}, {"ts": 1768942020000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1238.5, "quote_volume": 109.8368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942080000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 14462.0, "quote_volume": 1282.63545, "trades": 16, "taker_buy_volume": 6512.0, "taker_buy_quote": 577.8426}, {"ts": 1768942140000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 23637.5, "quote_volume": 2095.38215, "trades": 39, "taker_buy_volume": 7178.0, "taker_buy_quote": 636.6886}, {"ts": 1768942200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1057.0, "quote_volume": 93.7559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 13273.9, "quote_volume": 1177.39493, "trades": 22, "taker_buy_volume": 86.9, "taker_buy_quote": 7.70803}, {"ts": 1768942320000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 17296.3, "quote_volume": 1531.71047, "trades": 21, "taker_buy_volume": 6206.1, "taker_buy_quote": 549.96621}, {"ts": 1768942380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942440000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 29938.4, "quote_volume": 2649.1409, "trades": 18, "taker_buy_volume": 22050.8, "taker_buy_quote": 1951.19}, {"ts": 1768942500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1057.0, "quote_volume": 93.6502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 89.1, "quote_volume": 7.90317, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 7.90317}, {"ts": 1768942620000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7492.9, "quote_volume": 664.62643, "trades": 6, "taker_buy_volume": 7492.9, "taker_buy_quote": 664.62643}, {"ts": 1768942680000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6170.6, "quote_volume": 547.94928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942800000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 36047.8, "quote_volume": 3207.76195, "trades": 28, "taker_buy_volume": 25196.8, "taker_buy_quote": 2242.13735}, {"ts": 1768942860000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 555.3, "quote_volume": 49.36617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942920000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 12348.5, "quote_volume": 1099.20305, "trades": 6, "taker_buy_volume": 11291.5, "taker_buy_quote": 1005.13005}, {"ts": 1768942980000, "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 52783.3, "quote_volume": 4685.67921, "trades": 58, "taker_buy_volume": 12444.0, "taker_buy_quote": 1104.5805}, {"ts": 1768943040000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 71445.2, "quote_volume": 6337.25299, "trades": 66, "taker_buy_volume": 32474.9, "taker_buy_quote": 2882.04747}, {"ts": 1768943100000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 4418.0, "quote_volume": 391.4238, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943160000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 18162.1, "quote_volume": 1610.94917, "trades": 13, "taker_buy_volume": 17871.1, "taker_buy_quote": 1585.16657}, {"ts": 1768943220000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 24997.1, "quote_volume": 2216.69332, "trades": 27, "taker_buy_volume": 18567.1, "taker_buy_quote": 1646.99532}, {"ts": 1768943280000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943340000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 8070.9, "quote_volume": 715.89217, "trades": 9, "taker_buy_volume": 3343.9, "taker_buy_quote": 296.60727}, {"ts": 1768943400000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 652.0, "quote_volume": 57.8324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1057.5, "quote_volume": 93.80025, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 93.80025}, {"ts": 1768943580000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1129.0, "quote_volume": 100.1423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 264.6, "quote_volume": 23.44356, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 23.44356}, {"ts": 1768943700000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 341.0, "quote_volume": 30.1722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 110.0, "quote_volume": 9.713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 14178.8, "quote_volume": 1250.84617, "trades": 10, "taker_buy_volume": 3989.6, "taker_buy_quote": 352.15873}, {"ts": 1768943880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2200.0, "quote_volume": 194.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2358.2, "quote_volume": 207.99324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1946.2, "quote_volume": 171.46022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "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": 1768944120000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 10011.5, "quote_volume": 880.83298, "trades": 24, "taker_buy_volume": 113.8, "taker_buy_quote": 10.00302}, {"ts": 1768944180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 33013.1, "quote_volume": 2905.1528, "trades": 14, "taker_buy_volume": 27832.5, "taker_buy_quote": 2449.26}, {"ts": 1768944240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1747.8, "quote_volume": 153.8064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944300000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 9180.1, "quote_volume": 808.44956, "trades": 9, "taker_buy_volume": 8122.6, "taker_buy_quote": 715.38956}, {"ts": 1768944360000, "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": 1768944420000, "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": 1768944480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6108.6, "quote_volume": 538.16766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 122.2, "quote_volume": 10.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 8286.6, "quote_volume": 730.87812, "trades": 6, "taker_buy_volume": 1120.5, "taker_buy_quote": 98.8281}, {"ts": 1768944660000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 18963.3, "quote_volume": 1675.62601, "trades": 10, "taker_buy_volume": 18895.3, "taker_buy_quote": 1669.62161}, {"ts": 1768944720000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 42266.7, "quote_volume": 3724.3936, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.0881, "high": 0.0881, "low": 0.0875, "close": 0.0875, "volume": 60676.9, "quote_volume": 5324.67709, "trades": 40, "taker_buy_volume": 6990.2, "taker_buy_quote": 614.5921}, {"ts": 1768944840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 31760.8, "quote_volume": 2782.24608, "trades": 5, "taker_buy_volume": 31760.8, "taker_buy_quote": 2782.24608}, {"ts": 1768944900000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 14756.6, "quote_volume": 1294.72717, "trades": 12, "taker_buy_volume": 14054.6, "taker_buy_quote": 1233.16177}, {"ts": 1768944960000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2393.5, "quote_volume": 209.90995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 14131.5, "quote_volume": 1237.9194, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945200000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 10234.6, "quote_volume": 895.15236, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5395.1, "quote_volume": 471.53174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1277.0, "quote_volume": 111.6098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945380000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 8794.5, "quote_volume": 768.9238, "trades": 7, "taker_buy_volume": 7564.0, "taker_buy_quote": 661.3781}, {"ts": 1768945440000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10116.8, "quote_volume": 884.3098, "trades": 8, "taker_buy_volume": 9165.8, "taker_buy_quote": 801.0973}, {"ts": 1768945500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5383.6, "quote_volume": 471.065, "trades": 5, "taker_buy_volume": 5383.6, "taker_buy_quote": 471.065}, {"ts": 1768945620000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2203.2, "quote_volume": 192.58037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1462.9, "quote_volume": 127.85746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2673.0, "quote_volume": 233.3529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 70.6, "quote_volume": 6.17044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 15100.4, "quote_volume": 1320.49721, "trades": 12, "taker_buy_volume": 7508.0, "taker_buy_quote": 656.84425}, {"ts": 1768945920000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 5862.4, "quote_volume": 513.18975, "trades": 9, "taker_buy_volume": 5711.4, "taker_buy_quote": 499.99235}, {"ts": 1768945980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1319.2, "quote_volume": 115.29808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3194.0, "quote_volume": 279.5763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946100000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 21728.5, "quote_volume": 1903.8128, "trades": 18, "taker_buy_volume": 5656.0, "taker_buy_quote": 495.8618}, {"ts": 1768946160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 11545.1, "quote_volume": 1010.19625, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6857.1, "quote_volume": 599.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946280000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 8437.1, "quote_volume": 738.21319, "trades": 9, "taker_buy_volume": 110.0, "taker_buy_quote": 9.625}, {"ts": 1768946340000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 35895.7, "quote_volume": 3137.61839, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1102.1, "quote_volume": 96.32354, "trades": 3, "taker_buy_volume": 930.3, "taker_buy_quote": 81.30822}, {"ts": 1768946460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946520000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 14877.9, "quote_volume": 1299.04728, "trades": 5, "taker_buy_volume": 1463.7, "taker_buy_quote": 127.98762}, {"ts": 1768946580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 64.0, "quote_volume": 5.5808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946700000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 14345.0, "quote_volume": 1251.06316, "trades": 11, "taker_buy_volume": 14345.0, "taker_buy_quote": 1251.06316}, {"ts": 1768946760000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 11165.5, "quote_volume": 977.0227, "trades": 19, "taker_buy_volume": 10289.5, "taker_buy_quote": 900.4301}, {"ts": 1768946820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 223.4, "quote_volume": 19.5475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2906.8, "quote_volume": 254.23342, "trades": 2, "taker_buy_volume": 1791.0, "taker_buy_quote": 156.7125}, {"ts": 1768946940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 142.7, "quote_volume": 12.50052, "trades": 2, "taker_buy_volume": 142.7, "taker_buy_quote": 12.50052}, {"ts": 1768947000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 171.2, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 14.99712}, {"ts": 1768947120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 363.8, "quote_volume": 31.8325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 240.9, "quote_volume": 21.12693, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 21.12693}, {"ts": 1768947360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 67.8, "quote_volume": 5.94606, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 5.94606}, {"ts": 1768947420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 283.2, "quote_volume": 24.80832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1931.6, "quote_volume": 169.20816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 113.7, "quote_volume": 9.96012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947720000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1027.1, "quote_volume": 90.00787, "trades": 2, "taker_buy_volume": 339.1, "taker_buy_quote": 29.73907}, {"ts": 1768947780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 63.0, "quote_volume": 5.5062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 346.3, "quote_volume": 30.23199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 11817.1, "quote_volume": 1033.99625, "trades": 8, "taker_buy_volume": 2239.7, "taker_buy_quote": 195.97375}, {"ts": 1768948080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 277.5, "quote_volume": 24.24289, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 14.98036}, {"ts": 1768948260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 63.8, "quote_volume": 5.56974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.0872, "high": 0.0872, "low": 0.084, "close": 0.0863, "volume": 672611.0, "quote_volume": 57378.85231, "trades": 395, "taker_buy_volume": 300405.0, "taker_buy_quote": 25637.38794}, {"ts": 1768948440000, "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0863, "volume": 57512.2, "quote_volume": 4972.14464, "trades": 59, "taker_buy_volume": 17050.0, "taker_buy_quote": 1475.34231}, {"ts": 1768948500000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 13499.0, "quote_volume": 1169.91416, "trades": 17, "taker_buy_volume": 13499.0, "taker_buy_quote": 1169.91416}, {"ts": 1768948560000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 22956.2, "quote_volume": 1993.3989, "trades": 17, "taker_buy_volume": 1130.0, "taker_buy_quote": 98.22383}, {"ts": 1768948620000, "open": 0.0867, "high": 0.087, "low": 0.0866, "close": 0.0869, "volume": 36810.9, "quote_volume": 3195.74912, "trades": 32, "taker_buy_volume": 16289.1, "taker_buy_quote": 1415.28098}, {"ts": 1768948680000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 22630.4, "quote_volume": 1971.3161, "trades": 35, "taker_buy_volume": 22630.4, "taker_buy_quote": 1971.3161}, {"ts": 1768948740000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 16044.0, "quote_volume": 1394.94254, "trades": 7, "taker_buy_volume": 16044.0, "taker_buy_quote": 1394.94254}, {"ts": 1768948800000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 415.1, "quote_volume": 36.19032, "trades": 3, "taker_buy_volume": 415.1, "taker_buy_quote": 36.19032}, {"ts": 1768948860000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 8214.8, "quote_volume": 715.7744, "trades": 5, "taker_buy_volume": 5434.0, "taker_buy_quote": 473.8448}, {"ts": 1768948920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948980000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 8985.8, "quote_volume": 784.80172, "trades": 11, "taker_buy_volume": 8985.8, "taker_buy_quote": 784.80172}, {"ts": 1768949040000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 16675.0, "quote_volume": 1453.91694, "trades": 7, "taker_buy_volume": 2754.2, "taker_buy_quote": 240.44166}, {"ts": 1768949100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7117.4, "quote_volume": 621.34902, "trades": 2, "taker_buy_volume": 7117.4, "taker_buy_quote": 621.34902}, {"ts": 1768949160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 171.0, "quote_volume": 14.9454, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 14.9454}, {"ts": 1768949220000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 13367.0, "quote_volume": 1166.92662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 126.4, "quote_volume": 11.04736, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 11.04736}, {"ts": 1768949340000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 840.5, "quote_volume": 73.44535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 161.0, "quote_volume": 14.0714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 10228.4, "quote_volume": 893.96216, "trades": 5, "taker_buy_volume": 2382.4, "taker_buy_quote": 208.22176}, {"ts": 1768949700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949880000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 1290.8, "quote_volume": 113.12126, "trades": 6, "taker_buy_volume": 1290.8, "taker_buy_quote": 113.12126}, {"ts": 1768949940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 16461.3, "quote_volume": 1443.35155, "trades": 8, "taker_buy_volume": 7783.1, "taker_buy_quote": 682.57787}, {"ts": 1768950060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950180000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4826.2, "quote_volume": 422.2815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950300000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6626.0, "quote_volume": 580.94123, "trades": 8, "taker_buy_volume": 6626.0, "taker_buy_quote": 580.94123}, {"ts": 1768950420000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 83.3, "quote_volume": 7.29708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 9541.9, "quote_volume": 835.87044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950600000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 15540.9, "quote_volume": 1360.12305, "trades": 5, "taker_buy_volume": 10060.4, "taker_buy_quote": 880.5793}, {"ts": 1768950660000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 9352.0, "quote_volume": 819.62973, "trades": 12, "taker_buy_volume": 9352.0, "taker_buy_quote": 819.62973}, {"ts": 1768950720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3297.5, "quote_volume": 288.861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950780000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 5469.3, "quote_volume": 480.19824, "trades": 7, "taker_buy_volume": 5469.3, "taker_buy_quote": 480.19824}, {"ts": 1768950840000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18833.0, "quote_volume": 1651.20238, "trades": 9, "taker_buy_volume": 314.0, "taker_buy_quote": 27.5378}, {"ts": 1768950900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 9180.4, "quote_volume": 805.12108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 11402.5, "quote_volume": 999.99925, "trades": 8, "taker_buy_volume": 3001.0, "taker_buy_quote": 263.1877}, {"ts": 1768951020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951080000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 11337.8, "quote_volume": 993.30528, "trades": 3, "taker_buy_volume": 1140.0, "taker_buy_quote": 99.978}, {"ts": 1768951140000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 2831.0, "quote_volume": 248.04498, "trades": 6, "taker_buy_volume": 2285.4, "taker_buy_quote": 200.25042}, {"ts": 1768951200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 575.7, "quote_volume": 50.43132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 6519.2, "quote_volume": 571.73384, "trades": 1, "taker_buy_volume": 6519.2, "taker_buy_quote": 571.73384}, {"ts": 1768951380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4584.0, "quote_volume": 401.30705, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1907.1, "quote_volume": 166.66694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11751.0, "quote_volume": 1027.50076, "trades": 4, "taker_buy_volume": 4633.6, "taker_buy_quote": 405.44}, {"ts": 1768951620000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 3515.1, "quote_volume": 307.17315, "trades": 6, "taker_buy_volume": 1924.2, "taker_buy_quote": 168.17508}, {"ts": 1768951680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951740000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1354.0, "quote_volume": 118.08366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 171.8, "quote_volume": 15.01532, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 15.01532}, {"ts": 1768951860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2315.8, "quote_volume": 202.40092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 96.0, "quote_volume": 8.3904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1451.8, "quote_volume": 127.00612, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5125}, {"ts": 1768952040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3909.6, "quote_volume": 341.69904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1201.1, "quote_volume": 105.21636, "trades": 2, "taker_buy_volume": 1201.1, "taker_buy_quote": 105.21636}, {"ts": 1768952160000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7180.0, "quote_volume": 628.95844, "trades": 4, "taker_buy_volume": 7084.4, "taker_buy_quote": 620.59344}, {"ts": 1768952220000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 11484.7, "quote_volume": 1005.62299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 68.0, "quote_volume": 5.9568, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.9568}, {"ts": 1768952520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952580000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 200.1, "quote_volume": 17.53543, "trades": 3, "taker_buy_volume": 133.4, "taker_buy_quote": 11.69918}, {"ts": 1768952640000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 13520.9, "quote_volume": 1187.65148, "trades": 17, "taker_buy_volume": 11166.0, "taker_buy_quote": 981.16168}, {"ts": 1768952700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 14405.1, "quote_volume": 1259.31659, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7117.4, "quote_volume": 622.7725, "trades": 1, "taker_buy_volume": 7117.4, "taker_buy_quote": 622.7725}, {"ts": 1768952940000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7180.4, "quote_volume": 629.00934, "trades": 3, "taker_buy_volume": 7180.4, "taker_buy_quote": 629.00934}, {"ts": 1768953000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 139.3, "quote_volume": 12.23054, "trades": 3, "taker_buy_volume": 139.3, "taker_buy_quote": 12.23054}, {"ts": 1768953120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 24225.4, "quote_volume": 2131.24495, "trades": 21, "taker_buy_volume": 21815.3, "taker_buy_quote": 1919.42502}, {"ts": 1768953240000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 67056.1, "quote_volume": 5908.349, "trades": 29, "taker_buy_volume": 27374.7, "taker_buy_quote": 2412.77985}, {"ts": 1768953300000, "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": 1768953360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7714.2, "quote_volume": 678.8496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953420000, "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": 1768953480000, "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": 1768953540000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 7211.7, "quote_volume": 633.88303, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 11811.8, "quote_volume": 1039.09845, "trades": 14, "taker_buy_volume": 1125.0, "taker_buy_quote": 99.0}, {"ts": 1768953660000, "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": 1768953720000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2011.5, "quote_volume": 176.86571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953780000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 932.5, "quote_volume": 82.0675, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 6.6075}, {"ts": 1768953840000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 33680.3, "quote_volume": 2966.49999, "trades": 31, "taker_buy_volume": 15370.0, "taker_buy_quote": 1354.50294}, {"ts": 1768953900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4293.7, "quote_volume": 378.27497, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 15.1532}, {"ts": 1768953960000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1131.0, "quote_volume": 99.6064, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 30.536}, {"ts": 1768954020000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 5216.3, "quote_volume": 458.35153, "trades": 10, "taker_buy_volume": 1962.4, "taker_buy_quote": 172.51204}, {"ts": 1768954080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 849.5, "quote_volume": 74.5861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3533.0, "quote_volume": 310.2872, "trades": 6, "taker_buy_volume": 1898.0, "taker_buy_quote": 166.7342}, {"ts": 1768954260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 23322.9, "quote_volume": 2043.52531, "trades": 21, "taker_buy_volume": 3916.6, "taker_buy_quote": 343.09416}, {"ts": 1768954320000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 498.1, "quote_volume": 43.50303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2980.6, "quote_volume": 260.20638, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.40668}, {"ts": 1768954440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954560000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 589.8, "quote_volume": 51.55423, "trades": 4, "taker_buy_volume": 589.8, "taker_buy_quote": 51.55423}, {"ts": 1768954620000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13137.5, "quote_volume": 1150.20105, "trades": 13, "taker_buy_volume": 13137.5, "taker_buy_quote": 1150.20105}, {"ts": 1768954680000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3965.8, "quote_volume": 347.32372, "trades": 7, "taker_buy_volume": 2188.0, "taker_buy_quote": 191.6688}, {"ts": 1768954740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954800000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 35571.6, "quote_volume": 3118.4696, "trades": 17, "taker_buy_volume": 17323.6, "taker_buy_quote": 1519.9448}, {"ts": 1768954860000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 2000.0, "quote_volume": 175.2, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 93.0251}, {"ts": 1768954920000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 28552.4, "quote_volume": 2500.19787, "trades": 9, "taker_buy_volume": 7117.4, "taker_buy_quote": 623.48424}, {"ts": 1768954980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1156.3, "quote_volume": 101.17625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 63.0, "quote_volume": 5.5251, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5251}, {"ts": 1768955460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 63.0, "quote_volume": 5.5251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 438.7, "quote_volume": 38.47399, "trades": 1, "taker_buy_volume": 438.7, "taker_buy_quote": 38.47399}, {"ts": 1768955580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955820000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4055.7, "quote_volume": 356.08088, "trades": 7, "taker_buy_volume": 2595.9, "taker_buy_quote": 227.92002}, {"ts": 1768955880000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 26207.7, "quote_volume": 2299.72918, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 252.9, "quote_volume": 22.15404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956000000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 48423.8, "quote_volume": 4243.45212, "trades": 31, "taker_buy_volume": 30548.5, "taker_buy_quote": 2678.33449}, {"ts": 1768956060000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 9736.9, "quote_volume": 853.83641, "trades": 11, "taker_buy_volume": 4252.6, "taker_buy_quote": 372.95302}, {"ts": 1768956120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 699.9, "quote_volume": 61.31124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 987.2, "quote_volume": 86.47872, "trades": 4, "taker_buy_volume": 232.3, "taker_buy_quote": 20.34948}, {"ts": 1768956240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 628.9, "quote_volume": 55.09164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 703.6, "quote_volume": 61.63536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 397.3, "quote_volume": 34.76375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956420000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1717.8, "quote_volume": 150.45447, "trades": 4, "taker_buy_volume": 1285.4, "taker_buy_quote": 112.60104}, {"ts": 1768956480000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4391.9, "quote_volume": 385.58364, "trades": 5, "taker_buy_volume": 3913.6, "taker_buy_quote": 343.61408}, {"ts": 1768956540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 571.3, "quote_volume": 50.16014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 207.1, "quote_volume": 18.18338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 335.7, "quote_volume": 29.47446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956720000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 10089.6, "quote_volume": 885.84833, "trades": 8, "taker_buy_volume": 198.4, "taker_buy_quote": 17.43936}, {"ts": 1768956780000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 33307.4, "quote_volume": 2923.04699, "trades": 19, "taker_buy_volume": 18096.1, "taker_buy_quote": 1588.73758}, {"ts": 1768956840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 29364.7, "quote_volume": 2578.22066, "trades": 10, "taker_buy_volume": 27366.7, "taker_buy_quote": 2402.79626}, {"ts": 1768956900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3011.0, "quote_volume": 264.3658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 11546.4, "quote_volume": 1014.7992, "trades": 9, "taker_buy_volume": 11377.8, "taker_buy_quote": 999.99612}, {"ts": 1768957020000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1212.0, "quote_volume": 106.5261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957080000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 9445.8, "quote_volume": 831.62318, "trades": 7, "taker_buy_volume": 9445.8, "taker_buy_quote": 831.62318}, {"ts": 1768957140000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 18861.5, "quote_volume": 1660.19028, "trades": 13, "taker_buy_volume": 5782.8, "taker_buy_quote": 509.26468}, {"ts": 1768957200000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7888.6, "quote_volume": 695.67452, "trades": 5, "taker_buy_volume": 6888.6, "taker_buy_quote": 607.57452}, {"ts": 1768957260000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3252.0, "quote_volume": 286.76983, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957320000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 464.3, "quote_volume": 40.99769, "trades": 2, "taker_buy_volume": 464.3, "taker_buy_quote": 40.99769}, {"ts": 1768957380000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7504.8, "quote_volume": 661.92336, "trades": 3, "taker_buy_volume": 217.1, "taker_buy_quote": 19.14822}, {"ts": 1768957440000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1126.3, "quote_volume": 99.45216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 283.1, "quote_volume": 24.99773, "trades": 1, "taker_buy_volume": 283.1, "taker_buy_quote": 24.99773}, {"ts": 1768957620000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 274.9, "quote_volume": 24.22869, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 8.82}, {"ts": 1768957680000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7266.3, "quote_volume": 640.87985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 59.0, "quote_volume": 5.1979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957800000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 12935.1, "quote_volume": 1142.32213, "trades": 16, "taker_buy_volume": 8785.9, "taker_buy_quote": 775.83527}, {"ts": 1768957860000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 100133.1, "quote_volume": 8881.98783, "trades": 42, "taker_buy_volume": 97819.0, "taker_buy_quote": 8676.56838}, {"ts": 1768957920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 7945.4, "quote_volume": 705.55152, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.8}, {"ts": 1768957980000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 6646.9, "quote_volume": 589.58098, "trades": 8, "taker_buy_volume": 2265.7, "taker_buy_quote": 200.98166}, {"ts": 1768958040000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 64368.5, "quote_volume": 5728.52063, "trades": 36, "taker_buy_volume": 56180.0, "taker_buy_quote": 5000.46883}, {"ts": 1768958100000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3653.9, "quote_volume": 324.87271, "trades": 5, "taker_buy_volume": 3653.9, "taker_buy_quote": 324.87271}, {"ts": 1768958160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11183.0, "quote_volume": 993.0504, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.8}, {"ts": 1768958220000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 691.0, "quote_volume": 61.3608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 67.8, "quote_volume": 6.02742, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 6.02742}, {"ts": 1768958340000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 61681.9, "quote_volume": 5465.05183, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958400000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7951.0, "quote_volume": 704.44108, "trades": 3, "taker_buy_volume": 7775.8, "taker_buy_quote": 688.93588}, {"ts": 1768958460000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1076.4, "quote_volume": 95.36904, "trades": 2, "taker_buy_volume": 1076.4, "taker_buy_quote": 95.36904}, {"ts": 1768958520000, "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": 1768958580000, "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": 1768958640000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 5909.7, "quote_volume": 524.02354, "trades": 6, "taker_buy_volume": 5909.7, "taker_buy_quote": 524.02354}, {"ts": 1768958700000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 58.6, "quote_volume": 5.19196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "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": 1768958820000, "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": 1768958880000, "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": 1768958940000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 4613.1, "quote_volume": 408.1874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959000000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 24425.3, "quote_volume": 2159.55997, "trades": 14, "taker_buy_volume": 9579.5, "taker_buy_quote": 847.78575}, {"ts": 1768959060000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8753.7, "quote_volume": 772.95171, "trades": 8, "taker_buy_volume": 7628.7, "taker_buy_quote": 673.61421}, {"ts": 1768959120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7226.8, "quote_volume": 638.12644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6832.5, "quote_volume": 603.30975, "trades": 2, "taker_buy_volume": 6775.8, "taker_buy_quote": 598.30314}, {"ts": 1768959420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2199.0, "quote_volume": 194.3741, "trades": 4, "taker_buy_volume": 2024.0, "taker_buy_quote": 178.9216}, {"ts": 1768959480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3778.9, "quote_volume": 333.67687, "trades": 8, "taker_buy_volume": 354.2, "taker_buy_quote": 31.27586}, {"ts": 1768959540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5674.0, "quote_volume": 500.4468, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.2}, {"ts": 1768959600000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 3101.5, "quote_volume": 273.85754, "trades": 5, "taker_buy_volume": 1157.3, "taker_buy_quote": 102.2791}, {"ts": 1768959660000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1084.0, "quote_volume": 95.7172, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.3}, {"ts": 1768959720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 553.1, "quote_volume": 48.89404, "trades": 4, "taker_buy_volume": 553.1, "taker_buy_quote": 48.89404}, {"ts": 1768959780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6881.7, "quote_volume": 607.65411, "trades": 5, "taker_buy_volume": 5756.7, "taker_buy_quote": 508.31661}, {"ts": 1768959840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 169.9, "quote_volume": 15.01916, "trades": 1, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1768959960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 63.0, "quote_volume": 5.5755, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5755}, {"ts": 1768960020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4495.3, "quote_volume": 398.22465, "trades": 6, "taker_buy_volume": 4495.3, "taker_buy_quote": 398.22465}, {"ts": 1768960140000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0886, "volume": 76986.8, "quote_volume": 6840.70746, "trades": 50, "taker_buy_volume": 67839.0, "taker_buy_quote": 6028.50542}, {"ts": 1768960200000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5019.9, "quote_volume": 444.77003, "trades": 8, "taker_buy_volume": 68.9, "taker_buy_quote": 6.11143}, {"ts": 1768960260000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 4803.7, "quote_volume": 425.14486, "trades": 8, "taker_buy_volume": 174.1, "taker_buy_quote": 15.42526}, {"ts": 1768960320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960380000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960440000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 13748.4, "quote_volume": 1216.6276, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 7266.7, "quote_volume": 642.33349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1913.7, "quote_volume": 169.09171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 13284.6, "quote_volume": 1175.4867, "trades": 9, "taker_buy_volume": 3477.9, "taker_buy_quote": 307.68595}, {"ts": 1768960680000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11912.5, "quote_volume": 1051.03987, "trades": 15, "taker_buy_volume": 1351.5, "taker_buy_quote": 119.2023}, {"ts": 1768960740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 226.5, "quote_volume": 19.99995, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 19.99995}, {"ts": 1768960860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6883.1, "quote_volume": 607.77773, "trades": 2, "taker_buy_volume": 6883.1, "taker_buy_quote": 607.77773}, {"ts": 1768960920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 795.5, "quote_volume": 70.24265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3309.9, "quote_volume": 292.26417, "trades": 4, "taker_buy_volume": 3137.9, "taker_buy_quote": 277.07657}, {"ts": 1768961100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1000.0, "quote_volume": 88.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.3}, {"ts": 1768961160000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 40385.0, "quote_volume": 3563.0069, "trades": 21, "taker_buy_volume": 4384.6, "taker_buy_quote": 387.32132}, {"ts": 1768961220000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 14072.3, "quote_volume": 1240.60806, "trades": 9, "taker_buy_volume": 10165.8, "taker_buy_quote": 896.62356}, {"ts": 1768961280000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 66812.0, "quote_volume": 5882.48457, "trades": 24, "taker_buy_volume": 25269.5, "taker_buy_quote": 2224.40926}, {"ts": 1768961340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6775.8, "quote_volume": 597.62556, "trades": 3, "taker_buy_volume": 6775.8, "taker_buy_quote": 597.62556}, {"ts": 1768961400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2465.0, "quote_volume": 217.6595, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 118.322}, {"ts": 1768961460000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 289.9, "quote_volume": 25.62716, "trades": 3, "taker_buy_volume": 289.9, "taker_buy_quote": 25.62716}, {"ts": 1768961520000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 9568.3, "quote_volume": 845.83772, "trades": 6, "taker_buy_volume": 6775.8, "taker_buy_quote": 598.98072}, {"ts": 1768961580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 985.4, "quote_volume": 87.10936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961640000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 126.0, "quote_volume": 11.1573, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 11.1573}, {"ts": 1768961700000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 22144.7, "quote_volume": 1966.2729, "trades": 14, "taker_buy_volume": 22144.7, "taker_buy_quote": 1966.2729}, {"ts": 1768961760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6775.8, "quote_volume": 601.69104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63.0, "quote_volume": 5.5818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "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": 1768961940000, "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": 1768962000000, "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": 1768962060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5613.9, "quote_volume": 496.83015, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1545.1, "quote_volume": 136.74135, "trades": 2, "taker_buy_volume": 1545.1, "taker_buy_quote": 136.74135}, {"ts": 1768962180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 324.5, "quote_volume": 28.78315, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5881}, {"ts": 1768962240000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 38389.3, "quote_volume": 3410.96392, "trades": 22, "taker_buy_volume": 27912.2, "taker_buy_quote": 2479.64411}, {"ts": 1768962300000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 4557.7, "quote_volume": 404.93684, "trades": 7, "taker_buy_volume": 4494.7, "taker_buy_quote": 399.34874}, {"ts": 1768962360000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 23180.0, "quote_volume": 2053.42708, "trades": 11, "taker_buy_volume": 10799.4, "taker_buy_quote": 957.23562}, {"ts": 1768962420000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 3995.8, "quote_volume": 354.62513, "trades": 9, "taker_buy_volume": 3641.8, "taker_buy_quote": 323.24873}, {"ts": 1768962480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 67.5, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 5.994}, {"ts": 1768962540000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 15032.4, "quote_volume": 1336.72229, "trades": 14, "taker_buy_volume": 11823.4, "taker_buy_quote": 1051.23393}, {"ts": 1768962600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2186.1, "quote_volume": 194.79331, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 16.0498}, {"ts": 1768962660000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 46407.1, "quote_volume": 4141.41462, "trades": 24, "taker_buy_volume": 43177.9, "taker_buy_quote": 3853.36998}, {"ts": 1768962720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6775.8, "quote_volume": 605.07894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7180.8, "quote_volume": 641.96352, "trades": 4, "taker_buy_volume": 5055.8, "taker_buy_quote": 451.98852}, {"ts": 1768962840000, "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": 1768962900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1014.1, "quote_volume": 90.55913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4887.8, "quote_volume": 436.48054, "trades": 3, "taker_buy_volume": 86.3, "taker_buy_quote": 7.70659}, {"ts": 1768963020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2954.2, "quote_volume": 263.81006, "trades": 4, "taker_buy_volume": 2954.2, "taker_buy_quote": 263.81006}, {"ts": 1768963080000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 566.6, "quote_volume": 50.6151, "trades": 3, "taker_buy_volume": 566.6, "taker_buy_quote": 50.6151}, {"ts": 1768963140000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 6837.8, "quote_volume": 610.60934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "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": 1768963260000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 303.2, "quote_volume": 27.06344, "trades": 4, "taker_buy_volume": 303.2, "taker_buy_quote": 27.06344}, {"ts": 1768963320000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2905.2, "quote_volume": 259.60696, "trades": 5, "taker_buy_volume": 2905.2, "taker_buy_quote": 259.60696}, {"ts": 1768963380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1768963440000, "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": 1768963500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 56.8, "quote_volume": 5.07224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963560000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2039.1, "quote_volume": 182.30694, "trades": 6, "taker_buy_volume": 176.0, "taker_buy_quote": 15.7458}, {"ts": 1768963620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 834.8, "quote_volume": 74.63112, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 4.99746}, {"ts": 1768963680000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 41671.4, "quote_volume": 3728.54203, "trades": 18, "taker_buy_volume": 39546.4, "taker_buy_quote": 3538.56703}, {"ts": 1768963740000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 534.4, "quote_volume": 47.77536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 6830.9, "quote_volume": 610.68246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4009.8, "quote_volume": 358.47612, "trades": 7, "taker_buy_volume": 2578.5, "taker_buy_quote": 230.5179}, {"ts": 1768963920000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 29491.4, "quote_volume": 2637.60567, "trades": 10, "taker_buy_volume": 29398.4, "taker_buy_quote": 2629.29147}, {"ts": 1768963980000, "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": 1768964040000, "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": 1768964100000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 11075.4, "quote_volume": 989.37264, "trades": 13, "taker_buy_volume": 126.7, "taker_buy_quote": 11.33965}, {"ts": 1768964160000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 21184.5, "quote_volume": 1893.03755, "trades": 18, "taker_buy_volume": 20535.1, "taker_buy_quote": 1834.98119}, {"ts": 1768964220000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 621.2, "quote_volume": 55.58076, "trades": 4, "taker_buy_volume": 454.8, "taker_buy_quote": 40.7046}, {"ts": 1768964280000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 551.7, "quote_volume": 49.33314, "trades": 5, "taker_buy_volume": 55.8, "taker_buy_quote": 4.99968}, {"ts": 1768964340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2804.9, "quote_volume": 251.03855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 16985.8, "quote_volume": 1516.19147, "trades": 18, "taker_buy_volume": 3762.4, "taker_buy_quote": 335.60608}, {"ts": 1768964460000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2371.5, "quote_volume": 211.55462, "trades": 2, "taker_buy_volume": 2371.5, "taker_buy_quote": 211.55462}, {"ts": 1768964520000, "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": 1768964580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4276.7, "quote_volume": 381.48164, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.2}, {"ts": 1768964640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 56.5, "quote_volume": 5.03415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 3243.9, "quote_volume": 289.58027, "trades": 5, "taker_buy_volume": 3243.9, "taker_buy_quote": 289.58027}, {"ts": 1768964760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5262.9, "quote_volume": 470.50326, "trades": 2, "taker_buy_volume": 5262.9, "taker_buy_quote": 470.50326}, {"ts": 1768964820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 536.9, "quote_volume": 47.99886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 602.0, "quote_volume": 53.8188, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 53.8188}, {"ts": 1768964940000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 6171.4, "quote_volume": 550.84468, "trades": 10, "taker_buy_volume": 2250.0, "taker_buy_quote": 200.7}, {"ts": 1768965000000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 7965.0, "quote_volume": 709.1563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 9496.4, "quote_volume": 845.72677, "trades": 13, "taker_buy_volume": 9383.7, "taker_buy_quote": 835.69647}, {"ts": 1768965120000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 11167.1, "quote_volume": 996.66711, "trades": 29, "taker_buy_volume": 9921.1, "taker_buy_quote": 885.42391}, {"ts": 1768965180000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 5948.2, "quote_volume": 531.57728, "trades": 16, "taker_buy_volume": 5948.2, "taker_buy_quote": 531.57728}, {"ts": 1768965240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 178.0, "quote_volume": 15.9488, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 15.9488}, {"ts": 1768965300000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1000.8, "quote_volume": 89.6716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965420000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 6910.0, "quote_volume": 619.13596, "trades": 4, "taker_buy_volume": 5909.6, "taker_buy_quote": 529.50016}, {"ts": 1768965480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8775.8, "quote_volume": 786.31168, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.6}, {"ts": 1768965600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1125.0, "quote_volume": 100.8, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 100.8}, {"ts": 1768965660000, "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": 1768965720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 109.2, "quote_volume": 9.78432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2512.2, "quote_volume": 225.07906, "trades": 4, "taker_buy_volume": 2371.6, "taker_buy_quote": 212.49536}, {"ts": 1768965840000, "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": 1768965900000, "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": 1768965960000, "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": 1768966020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 89.2, "quote_volume": 7.99232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 11711.0, "quote_volume": 1049.3056, "trades": 6, "taker_buy_volume": 2810.2, "taker_buy_quote": 251.79392}, {"ts": 1768966140000, "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": 1768966200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 786.1, "quote_volume": 70.27734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "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": 1768966320000, "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": 1768966380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 559.3, "quote_volume": 50.00142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1152.2, "quote_volume": 102.89146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "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": 1768966560000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 3232.5, "quote_volume": 288.95029, "trades": 7, "taker_buy_volume": 2155.0, "taker_buy_quote": 192.62954}, {"ts": 1768966620000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 12001.2, "quote_volume": 1074.57457, "trades": 4, "taker_buy_volume": 12001.2, "taker_buy_quote": 1074.57457}, {"ts": 1768966680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1419.5, "quote_volume": 127.32295, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 11.1166}, {"ts": 1768966740000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 7874.6, "quote_volume": 707.75459, "trades": 15, "taker_buy_volume": 4408.5, "taker_buy_quote": 396.30315}, {"ts": 1768966800000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6074.0, "quote_volume": 546.66, "trades": 6, "taker_buy_volume": 5133.2, "taker_buy_quote": 461.988}, {"ts": 1768966860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 903.0, "quote_volume": 81.27, "trades": 1, "taker_buy_volume": 903.0, "taker_buy_quote": 81.27}, {"ts": 1768966920000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 23606.2, "quote_volume": 2127.63045, "trades": 17, "taker_buy_volume": 20042.3, "taker_buy_quote": 1806.61671}, {"ts": 1768966980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6550.1, "quote_volume": 589.97301, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967100000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 9061.5, "quote_volume": 815.2556, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.9}, {"ts": 1768967160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 6329.5, "quote_volume": 568.3891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2461.0, "quote_volume": 220.9978, "trades": 2, "taker_buy_volume": 2461.0, "taker_buy_quote": 220.9978}, {"ts": 1768967280000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 833.5, "quote_volume": 74.6878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 410.0, "quote_volume": 36.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "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": 1768967460000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 893.7, "quote_volume": 80.07552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "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": 1768967580000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 45679.0, "quote_volume": 4097.86888, "trades": 27, "taker_buy_volume": 35332.1, "taker_buy_quote": 3170.78664}, {"ts": 1768967640000, "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": 1768967700000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8704.1, "quote_volume": 779.88736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 281.0, "quote_volume": 25.1276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 9001.7, "quote_volume": 803.85801, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "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": 1768967940000, "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": 1768968000000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 4503.5, "quote_volume": 401.04402, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 9520.6, "quote_volume": 847.4334, "trades": 14, "taker_buy_volume": 7267.5, "taker_buy_quote": 646.8075}, {"ts": 1768968120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 14768.3, "quote_volume": 1317.34394, "trades": 12, "taker_buy_volume": 12632.1, "taker_buy_quote": 1126.7949}, {"ts": 1768968180000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4549.9, "quote_volume": 405.84507, "trades": 6, "taker_buy_volume": 4489.8, "taker_buy_quote": 400.49016}, {"ts": 1768968240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 534.9, "quote_volume": 47.65959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3548.7, "quote_volume": 315.9468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "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": 1768968540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1000.0, "quote_volume": 89.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.1}, {"ts": 1768968600000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5520.0, "quote_volume": 492.984, "trades": 8, "taker_buy_volume": 5520.0, "taker_buy_quote": 492.984}, {"ts": 1768968660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2222.9, "quote_volume": 198.71117, "trades": 6, "taker_buy_volume": 2222.9, "taker_buy_quote": 198.71117}, {"ts": 1768968720000, "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": 1768968780000, "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": 1768968840000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11503.4, "quote_volume": 1026.05388, "trades": 9, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5304}, {"ts": 1768968900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4872.5, "quote_volume": 434.13975, "trades": 4, "taker_buy_volume": 4810.5, "taker_buy_quote": 428.61555}, {"ts": 1768968960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969020000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 15782.0, "quote_volume": 1408.12574, "trades": 10, "taker_buy_volume": 14657.0, "taker_buy_quote": 1307.66324}, {"ts": 1768969080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 8960.9, "quote_volume": 798.43303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1136.5, "quote_volume": 101.38157, "trades": 4, "taker_buy_volume": 57.7, "taker_buy_quote": 5.15261}, {"ts": 1768969260000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 18429.8, "quote_volume": 1646.01224, "trades": 23, "taker_buy_volume": 12877.2, "taker_buy_quote": 1150.16506}, {"ts": 1768969320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 62.0, "quote_volume": 5.5552, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5552}, {"ts": 1768969380000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 8781.5, "quote_volume": 786.6648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4990.3, "quote_volume": 447.23138, "trades": 7, "taker_buy_volume": 3997.0, "taker_buy_quote": 358.2317}, {"ts": 1768969500000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4218.0, "quote_volume": 378.4551, "trades": 11, "taker_buy_volume": 4218.0, "taker_buy_quote": 378.4551}, {"ts": 1768969560000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 5670.0, "quote_volume": 509.7496, "trades": 16, "taker_buy_volume": 5670.0, "taker_buy_quote": 509.7496}, {"ts": 1768969620000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 19881.6, "quote_volume": 1791.56752, "trades": 32, "taker_buy_volume": 17942.6, "taker_buy_quote": 1616.86972}, {"ts": 1768969680000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 9090.3, "quote_volume": 819.71326, "trades": 9, "taker_buy_volume": 1336.0, "taker_buy_quote": 120.3064}, {"ts": 1768969740000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 1829.9, "quote_volume": 164.47442, "trades": 8, "taker_buy_volume": 1752.0, "taker_buy_quote": 157.479}, {"ts": 1768969800000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6109.0, "quote_volume": 549.1933, "trades": 4, "taker_buy_volume": 1602.0, "taker_buy_quote": 144.0198}, {"ts": 1768969860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3787.3, "quote_volume": 340.74467, "trades": 5, "taker_buy_volume": 1664.0, "taker_buy_quote": 149.76}, {"ts": 1768969980000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 602.0, "quote_volume": 54.1198, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 54.1198}, {"ts": 1768970040000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 11446.4, "quote_volume": 1029.03136, "trades": 5, "taker_buy_volume": 6562.0, "taker_buy_quote": 589.9238}, {"ts": 1768970100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3043.0, "quote_volume": 273.87, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3022.0, "quote_volume": 271.98, "trades": 4, "taker_buy_volume": 1347.6, "taker_buy_quote": 121.284}, {"ts": 1768970280000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6309.4, "quote_volume": 567.38311, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 101.25}, {"ts": 1768970340000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 9596.0, "quote_volume": 861.2616, "trades": 6, "taker_buy_volume": 602.0, "taker_buy_quote": 53.9994}, {"ts": 1768970400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 11668.5, "quote_volume": 1045.4976, "trades": 8, "taker_buy_volume": 10481.5, "taker_buy_quote": 939.1424}, {"ts": 1768970460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3203.0, "quote_volume": 287.3091, "trades": 3, "taker_buy_volume": 3203.0, "taker_buy_quote": 287.3091}, {"ts": 1768970520000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 16188.8, "quote_volume": 1452.13536, "trades": 17, "taker_buy_volume": 14634.8, "taker_buy_quote": 1312.74156}, {"ts": 1768970580000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 11968.3, "quote_volume": 1074.13544, "trades": 8, "taker_buy_volume": 11968.3, "taker_buy_quote": 1074.13544}, {"ts": 1768970640000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 426.8, "quote_volume": 38.36932, "trades": 2, "taker_buy_volume": 426.8, "taker_buy_quote": 38.36932}, {"ts": 1768970700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 66.7, "quote_volume": 5.99633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 7747.3, "quote_volume": 696.34247, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.8}, {"ts": 1768970940000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 18865.0, "quote_volume": 1698.59904, "trades": 12, "taker_buy_volume": 17059.3, "taker_buy_quote": 1535.90547}, {"ts": 1768971000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 13532.7, "quote_volume": 1221.99671, "trades": 21, "taker_buy_volume": 9790.0, "taker_buy_quote": 884.0309}, {"ts": 1768971120000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4904.8, "quote_volume": 442.75793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 2908.9, "quote_volume": 262.7465, "trades": 11, "taker_buy_volume": 1372.4, "taker_buy_quote": 124.00055}, {"ts": 1768971240000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5244.5, "quote_volume": 473.57835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 8444.5, "quote_volume": 763.24427, "trades": 11, "taker_buy_volume": 6617.9, "taker_buy_quote": 598.11963}, {"ts": 1768971420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 110.6, "quote_volume": 9.98718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 4909.8, "quote_volume": 443.35494, "trades": 4, "taker_buy_volume": 131.8, "taker_buy_quote": 11.90154}, {"ts": 1768971540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 561.3, "quote_volume": 50.74152, "trades": 1, "taker_buy_volume": 561.3, "taker_buy_quote": 50.74152}, {"ts": 1768971600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 6383.0, "quote_volume": 576.3849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2368.0, "quote_volume": 214.2858, "trades": 4, "taker_buy_volume": 1368.0, "taker_buy_quote": 123.7858}, {"ts": 1768971780000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 44329.2, "quote_volume": 3992.3764, "trades": 28, "taker_buy_volume": 7100.4, "taker_buy_quote": 639.29988}, {"ts": 1768971840000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 7032.6, "quote_volume": 634.45582, "trades": 8, "taker_buy_volume": 7032.6, "taker_buy_quote": 634.45582}, {"ts": 1768971900000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4857.5, "quote_volume": 439.4945, "trades": 11, "taker_buy_volume": 3715.0, "taker_buy_quote": 336.1149}, {"ts": 1768971960000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1072.2, "quote_volume": 96.92688, "trades": 5, "taker_buy_volume": 908.7, "taker_buy_quote": 82.14648}, {"ts": 1768972020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972140000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 11671.4, "quote_volume": 1053.80467, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.3}, {"ts": 1768972200000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 14449.1, "quote_volume": 1303.47123, "trades": 13, "taker_buy_volume": 13523.1, "taker_buy_quote": 1219.94603}, {"ts": 1768972260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.4}, {"ts": 1768972320000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 25423.5, "quote_volume": 2298.2934, "trades": 7, "taker_buy_volume": 90.0, "taker_buy_quote": 8.145}, {"ts": 1768972380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 799.2, "quote_volume": 72.16776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972440000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 589.4, "quote_volume": 53.17608, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 11.0166}, {"ts": 1768972500000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 7585.0, "quote_volume": 683.4146, "trades": 8, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5862}, {"ts": 1768972560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1678.8, "quote_volume": 151.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 12534.4, "quote_volume": 1125.63332, "trades": 12, "taker_buy_volume": 6994.0, "taker_buy_quote": 628.0825}, {"ts": 1768972680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1187.0, "quote_volume": 106.4739, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 100.9125}, {"ts": 1768972740000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 7803.2, "quote_volume": 700.71874, "trades": 5, "taker_buy_volume": 6717.0, "taker_buy_quote": 603.1866}, {"ts": 1768972800000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 7008.2, "quote_volume": 629.64898, "trades": 7, "taker_buy_volume": 5883.2, "taker_buy_quote": 528.62398}, {"ts": 1768972860000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 15476.3, "quote_volume": 1388.29957, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 145866.8, "quote_volume": 13033.15715, "trades": 87, "taker_buy_volume": 29402.5, "taker_buy_quote": 2628.01901}, {"ts": 1768972980000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 38992.6, "quote_volume": 3482.77101, "trades": 29, "taker_buy_volume": 21363.2, "taker_buy_quote": 1907.85296}, {"ts": 1768973040000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 19013.9, "quote_volume": 1700.33826, "trades": 20, "taker_buy_volume": 15735.0, "taker_buy_quote": 1407.14399}, {"ts": 1768973100000, "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": 1768973160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2488.0, "quote_volume": 222.4272, "trades": 5, "taker_buy_volume": 2488.0, "taker_buy_quote": 222.4272}, {"ts": 1768973220000, "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": 1768973280000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3203.0, "quote_volume": 286.9141, "trades": 11, "taker_buy_volume": 3203.0, "taker_buy_quote": 286.9141}, {"ts": 1768973340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2673.0, "quote_volume": 239.7681, "trades": 5, "taker_buy_volume": 2071.0, "taker_buy_quote": 185.7687}, {"ts": 1768973400000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5494.0, "quote_volume": 492.5485, "trades": 9, "taker_buy_volume": 3048.0, "taker_buy_quote": 273.2869}, {"ts": 1768973460000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 3709.0, "quote_volume": 332.8682, "trades": 6, "taker_buy_volume": 3709.0, "taker_buy_quote": 332.8682}, {"ts": 1768973520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2660.0, "quote_volume": 238.602, "trades": 6, "taker_buy_volume": 1660.0, "taker_buy_quote": 148.902}, {"ts": 1768973640000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 7133.0, "quote_volume": 639.3706, "trades": 15, "taker_buy_volume": 2550.0, "taker_buy_quote": 228.6338}, {"ts": 1768973700000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3004.9, "quote_volume": 269.22495, "trades": 8, "taker_buy_volume": 2864.0, "taker_buy_quote": 256.6144}, {"ts": 1768973760000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 818.4, "quote_volume": 73.38727, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 24.8469}, {"ts": 1768973820000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 2700.3, "quote_volume": 242.46061, "trades": 7, "taker_buy_volume": 2302.8, "taker_buy_quote": 206.79866}, {"ts": 1768973880000, "open": 0.0899, "high": 0.0901, "low": 0.0897, "close": 0.0897, "volume": 11239.3, "quote_volume": 1010.99719, "trades": 20, "taker_buy_volume": 6871.5, "taker_buy_quote": 618.33731}, {"ts": 1768973940000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 9529.0, "quote_volume": 855.45, "trades": 15, "taker_buy_volume": 8529.0, "taker_buy_quote": 765.75}, {"ts": 1768974000000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 2377.6, "quote_volume": 213.56732, "trades": 8, "taker_buy_volume": 2187.0, "taker_buy_quote": 196.4705}, {"ts": 1768974060000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 13738.2, "quote_volume": 1232.79734, "trades": 13, "taker_buy_volume": 2590.0, "taker_buy_quote": 232.8038}, {"ts": 1768974120000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 8454.4, "quote_volume": 758.3764, "trades": 7, "taker_buy_volume": 7329.4, "taker_buy_quote": 657.4639}, {"ts": 1768974180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1021.1, "quote_volume": 91.69478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 12775.1, "quote_volume": 1144.79726, "trades": 9, "taker_buy_volume": 602.0, "taker_buy_quote": 53.9994}, {"ts": 1768974300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 167.6, "quote_volume": 15.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.6}, {"ts": 1768974420000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 37660.9, "quote_volume": 3373.92393, "trades": 54, "taker_buy_volume": 26963.3, "taker_buy_quote": 2415.93153}, {"ts": 1768974480000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5760.5, "quote_volume": 516.61869, "trades": 9, "taker_buy_volume": 3314.8, "taker_buy_quote": 297.33756}, {"ts": 1768974540000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 31387.0, "quote_volume": 2811.83419, "trades": 18, "taker_buy_volume": 2018.0, "taker_buy_quote": 181.2164}, {"ts": 1768974600000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 397.4, "quote_volume": 35.59026, "trades": 4, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5552}, {"ts": 1768974660000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 31149.1, "quote_volume": 2779.29369, "trades": 27, "taker_buy_volume": 19935.6, "taker_buy_quote": 1779.09497}, {"ts": 1768974720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1115.9, "quote_volume": 99.64987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "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": 1768974840000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 7593.0, "quote_volume": 677.28878, "trades": 8, "taker_buy_volume": 1119.8, "taker_buy_quote": 99.99814}, {"ts": 1768974900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2249.6, "quote_volume": 200.2144, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 22.25}, {"ts": 1768974960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 5727.0, "quote_volume": 509.703, "trades": 11, "taker_buy_volume": 5727.0, "taker_buy_quote": 509.703}, {"ts": 1768975020000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 30585.8, "quote_volume": 2717.30647, "trades": 21, "taker_buy_volume": 9306.6, "taker_buy_quote": 827.04518}, {"ts": 1768975080000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 8971.2, "quote_volume": 797.53968, "trades": 12, "taker_buy_volume": 8971.2, "taker_buy_quote": 797.53968}, {"ts": 1768975140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 11171.4, "quote_volume": 993.09659, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975200000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 11045.4, "quote_volume": 980.119, "trades": 24, "taker_buy_volume": 5874.4, "taker_buy_quote": 521.18597}, {"ts": 1768975260000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 5656.2, "quote_volume": 501.76034, "trades": 4, "taker_buy_volume": 5656.2, "taker_buy_quote": 501.76034}, {"ts": 1768975320000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 5871.8, "quote_volume": 521.42157, "trades": 7, "taker_buy_volume": 57.3, "taker_buy_quote": 5.09397}, {"ts": 1768975380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1129.0, "quote_volume": 100.3681, "trades": 3, "taker_buy_volume": 4.7, "taker_buy_quote": 0.41783}, {"ts": 1768975440000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 40828.8, "quote_volume": 3625.64161, "trades": 24, "taker_buy_volume": 11992.0, "taker_buy_quote": 1065.1928}, {"ts": 1768975500000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 14782.5, "quote_volume": 1312.99005, "trades": 14, "taker_buy_volume": 12720.0, "taker_buy_quote": 1129.8463}, {"ts": 1768975560000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 1920.1, "quote_volume": 170.52016, "trades": 5, "taker_buy_volume": 664.0, "taker_buy_quote": 59.0234}, {"ts": 1768975620000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1694.0, "quote_volume": 150.2515, "trades": 5, "taker_buy_volume": 233.0, "taker_buy_quote": 20.6671}, {"ts": 1768975680000, "open": 0.0886, "high": 0.0893, "low": 0.0886, "close": 0.0893, "volume": 18001.2, "quote_volume": 1601.74972, "trades": 22, "taker_buy_volume": 15235.2, "taker_buy_quote": 1356.40552}, {"ts": 1768975740000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 1381.5, "quote_volume": 123.69825, "trades": 5, "taker_buy_volume": 1381.5, "taker_buy_quote": 123.69825}, {"ts": 1768975800000, "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": 1768975860000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 21842.7, "quote_volume": 1955.3208, "trades": 20, "taker_buy_volume": 7477.1, "taker_buy_quote": 669.60145}, {"ts": 1768975920000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7888.2, "quote_volume": 706.1541, "trades": 7, "taker_buy_volume": 6888.2, "taker_buy_quote": 616.5541}, {"ts": 1768975980000, "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": 1768976040000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 8181.1, "quote_volume": 733.92961, "trades": 19, "taker_buy_volume": 4639.5, "taker_buy_quote": 416.41315}, {"ts": 1768976100000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3712.6, "quote_volume": 333.08034, "trades": 5, "taker_buy_volume": 1601.2, "taker_buy_quote": 143.68776}, {"ts": 1768976160000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 7764.1, "quote_volume": 696.54887, "trades": 7, "taker_buy_volume": 1339.6, "taker_buy_quote": 120.27885}, {"ts": 1768976220000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1099.6, "quote_volume": 98.53204, "trades": 5, "taker_buy_volume": 754.8, "taker_buy_quote": 67.63796}, {"ts": 1768976280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 12217.1, "quote_volume": 1094.65216, "trades": 9, "taker_buy_volume": 602.0, "taker_buy_quote": 53.9392}, {"ts": 1768976340000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 16239.2, "quote_volume": 1454.3146, "trades": 16, "taker_buy_volume": 12988.2, "taker_buy_quote": 1163.3501}, {"ts": 1768976400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5859.4, "quote_volume": 523.83036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976460000, "open": 0.0895, "high": 0.0902, "low": 0.0895, "close": 0.0902, "volume": 30527.9, "quote_volume": 2743.90981, "trades": 27, "taker_buy_volume": 30466.0, "taker_buy_quote": 2738.33262}, {"ts": 1768976520000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 10994.6, "quote_volume": 992.42368, "trades": 12, "taker_buy_volume": 1759.4, "taker_buy_quote": 158.87382}, {"ts": 1768976580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 62.0, "quote_volume": 5.5862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.0901, "high": 0.0908, "low": 0.0901, "close": 0.0903, "volume": 212067.3, "quote_volume": 19180.33041, "trades": 131, "taker_buy_volume": 160833.6, "taker_buy_quote": 14553.7784}, {"ts": 1768976700000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 2398.8, "quote_volume": 216.59022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 32276.7, "quote_volume": 2904.83951, "trades": 16, "taker_buy_volume": 7390.5, "taker_buy_quote": 665.35598}, {"ts": 1768976820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.0}, {"ts": 1768976940000, "open": 0.0901, "high": 0.0901, "low": 0.0893, "close": 0.09, "volume": 233619.1, "quote_volume": 20972.59863, "trades": 130, "taker_buy_volume": 52347.7, "taker_buy_quote": 4708.74155}, {"ts": 1768977000000, "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 29332.4, "quote_volume": 2646.53119, "trades": 28, "taker_buy_volume": 24542.4, "taker_buy_quote": 2214.15408}, {"ts": 1768977060000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1000.0, "quote_volume": 90.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 16115.5, "quote_volume": 1455.01285, "trades": 12, "taker_buy_volume": 13822.5, "taker_buy_quote": 1248.07175}, {"ts": 1768977180000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 5954.4, "quote_volume": 538.3392, "trades": 11, "taker_buy_volume": 3916.9, "taker_buy_quote": 354.25295}, {"ts": 1768977240000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 29180.2, "quote_volume": 2638.11666, "trades": 31, "taker_buy_volume": 13330.9, "taker_buy_quote": 1205.66555}, {"ts": 1768977300000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 31631.0, "quote_volume": 2854.10242, "trades": 18, "taker_buy_volume": 59.1, "taker_buy_quote": 5.33082}, {"ts": 1768977360000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 13987.6, "quote_volume": 1262.54547, "trades": 20, "taker_buy_volume": 13987.6, "taker_buy_quote": 1262.54547}, {"ts": 1768977420000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1494.1, "quote_volume": 134.83732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 6280.2, "quote_volume": 566.47404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 27911.9, "quote_volume": 2520.25702, "trades": 54, "taker_buy_volume": 19905.2, "taker_buy_quote": 1797.44248}, {"ts": 1768977600000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 5662.2, "quote_volume": 511.18104, "trades": 9, "taker_buy_volume": 4506.0, "taker_buy_quote": 406.8918}, {"ts": 1768977660000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 81780.8, "quote_volume": 7382.37197, "trades": 101, "taker_buy_volume": 62763.3, "taker_buy_quote": 5666.94185}, {"ts": 1768977720000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 13916.3, "quote_volume": 1256.46248, "trades": 26, "taker_buy_volume": 9290.2, "taker_buy_quote": 838.90506}, {"ts": 1768977780000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 9456.2, "quote_volume": 853.01586, "trades": 20, "taker_buy_volume": 8624.2, "taker_buy_quote": 777.96946}, {"ts": 1768977840000, "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 149651.1, "quote_volume": 13507.54461, "trades": 144, "taker_buy_volume": 90832.5, "taker_buy_quote": 8204.46383}, {"ts": 1768977900000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 96977.1, "quote_volume": 8763.08878, "trades": 115, "taker_buy_volume": 57201.9, "taker_buy_quote": 5169.64799}, {"ts": 1768977960000, "open": 0.0903, "high": 0.0908, "low": 0.0902, "close": 0.0905, "volume": 114288.8, "quote_volume": 10342.99225, "trades": 89, "taker_buy_volume": 77598.0, "taker_buy_quote": 7029.5229}, {"ts": 1768978020000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 28286.4, "quote_volume": 2557.83313, "trades": 51, "taker_buy_volume": 21929.8, "taker_buy_quote": 1983.27402}, {"ts": 1768978080000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0908, "volume": 142843.6, "quote_volume": 12959.83264, "trades": 108, "taker_buy_volume": 48869.6, "taker_buy_quote": 4429.8577}, {"ts": 1768978140000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 28718.9, "quote_volume": 2610.46644, "trades": 41, "taker_buy_volume": 17279.6, "taker_buy_quote": 1571.45316}, {"ts": 1768978200000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 192206.1, "quote_volume": 17512.32559, "trades": 101, "taker_buy_volume": 160705.3, "taker_buy_quote": 14646.98961}, {"ts": 1768978260000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 13453.4, "quote_volume": 1224.8499, "trades": 12, "taker_buy_volume": 3270.0, "taker_buy_quote": 298.0605}, {"ts": 1768978320000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 1196.2, "quote_volume": 108.8162, "trades": 4, "taker_buy_volume": 816.2, "taker_buy_quote": 74.2742}, {"ts": 1768978380000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 22406.1, "quote_volume": 2037.48606, "trades": 14, "taker_buy_volume": 993.9, "taker_buy_quote": 90.4449}, {"ts": 1768978440000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 50001.6, "quote_volume": 4552.41544, "trades": 33, "taker_buy_volume": 29922.9, "taker_buy_quote": 2725.37825}, {"ts": 1768978500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1165.2, "quote_volume": 105.91668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 165.2, "quote_volume": 15.01668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.0908, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 35467.4, "quote_volume": 3227.00095, "trades": 17, "taker_buy_volume": 24466.4, "taker_buy_quote": 2227.26331}, {"ts": 1768978680000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 858.4, "quote_volume": 77.95152, "trades": 4, "taker_buy_volume": 88.0, "taker_buy_quote": 7.9992}, {"ts": 1768978740000, "open": 0.0909, "high": 0.091, "low": 0.0902, "close": 0.0903, "volume": 169085.3, "quote_volume": 15304.85342, "trades": 72, "taker_buy_volume": 12066.6, "taker_buy_quote": 1091.38429}, {"ts": 1768978800000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 17068.5, "quote_volume": 1541.8174, "trades": 20, "taker_buy_volume": 13372.0, "taker_buy_quote": 1208.2806}, {"ts": 1768978860000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 22207.7, "quote_volume": 2008.34804, "trades": 18, "taker_buy_volume": 19980.6, "taker_buy_quote": 1807.0243}, {"ts": 1768978920000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 20582.7, "quote_volume": 1863.93291, "trades": 17, "taker_buy_volume": 20582.7, "taker_buy_quote": 1863.93291}, {"ts": 1768978980000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3767.0, "quote_volume": 340.8135, "trades": 4, "taker_buy_volume": 3767.0, "taker_buy_quote": 340.8135}, {"ts": 1768979040000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2864.9, "quote_volume": 259.07255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979100000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 41070.0, "quote_volume": 3709.62393, "trades": 35, "taker_buy_volume": 14628.0, "taker_buy_quote": 1322.4712}, {"ts": 1768979160000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 34036.4, "quote_volume": 3067.843, "trades": 27, "taker_buy_volume": 18695.8, "taker_buy_quote": 1684.49158}, {"ts": 1768979220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2069.0, "quote_volume": 186.4169, "trades": 5, "taker_buy_volume": 2069.0, "taker_buy_quote": 186.4169}, {"ts": 1768979280000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4138.7, "quote_volume": 372.8883, "trades": 11, "taker_buy_volume": 4053.0, "taker_buy_quote": 365.1753}, {"ts": 1768979340000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 18811.9, "quote_volume": 1694.92199, "trades": 29, "taker_buy_volume": 13953.3, "taker_buy_quote": 1257.31215}, {"ts": 1768979400000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 7492.0, "quote_volume": 675.6659, "trades": 4, "taker_buy_volume": 602.0, "taker_buy_quote": 54.3004}, {"ts": 1768979460000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 29830.4, "quote_volume": 2684.9681, "trades": 19, "taker_buy_volume": 11412.0, "taker_buy_quote": 1027.2121}, {"ts": 1768979520000, "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 31506.7, "quote_volume": 2837.99217, "trades": 38, "taker_buy_volume": 11194.3, "taker_buy_quote": 1008.4788}, {"ts": 1768979580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 630.2, "quote_volume": 56.65498, "trades": 2, "taker_buy_volume": 630.2, "taker_buy_quote": 56.65498}, {"ts": 1768979640000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 30438.8, "quote_volume": 2735.15988, "trades": 34, "taker_buy_volume": 13111.0, "taker_buy_quote": 1178.2468}, {"ts": 1768979700000, "open": 0.0898, "high": 0.0898, "low": 0.0887, "close": 0.0887, "volume": 135759.4, "quote_volume": 12103.14272, "trades": 169, "taker_buy_volume": 41779.4, "taker_buy_quote": 3727.05156}, {"ts": 1768979760000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 11972.3, "quote_volume": 1061.59292, "trades": 15, "taker_buy_volume": 3282.7, "taker_buy_quote": 291.29436}, {"ts": 1768979820000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 7931.4, "quote_volume": 701.11754, "trades": 9, "taker_buy_volume": 56.5, "taker_buy_quote": 4.9946}, {"ts": 1768979880000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 10629.2, "quote_volume": 940.27778, "trades": 6, "taker_buy_volume": 10629.2, "taker_buy_quote": 940.27778}, {"ts": 1768979940000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3111.6, "quote_volume": 275.83242, "trades": 7, "taker_buy_volume": 1509.6, "taker_buy_quote": 133.79522}, {"ts": 1768980000000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 7541.5, "quote_volume": 670.40673, "trades": 6, "taker_buy_volume": 338.6, "taker_buy_quote": 30.09534}, {"ts": 1768980060000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 11399.3, "quote_volume": 1013.38269, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.9}, {"ts": 1768980120000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 4704.0, "quote_volume": 417.5224, "trades": 9, "taker_buy_volume": 999.4, "taker_buy_quote": 88.74672}, {"ts": 1768980180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 8976.5, "quote_volume": 798.01085, "trades": 6, "taker_buy_volume": 1623.0, "taker_buy_quote": 144.2847}, {"ts": 1768980240000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5975.7, "quote_volume": 530.12252, "trades": 12, "taker_buy_volume": 4755.0, "taker_buy_quote": 421.8685}, {"ts": 1768980300000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5535.7, "quote_volume": 491.24159, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 199.8}, {"ts": 1768980360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.7}, {"ts": 1768980420000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 3719.9, "quote_volume": 330.3657, "trades": 8, "taker_buy_volume": 129.2, "taker_buy_quote": 11.48588}, {"ts": 1768980480000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 509.0, "quote_volume": 45.0465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 8174.0, "quote_volume": 724.76258, "trades": 9, "taker_buy_volume": 8174.0, "taker_buy_quote": 724.76258}, {"ts": 1768980600000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 35690.6, "quote_volume": 3163.44078, "trades": 28, "taker_buy_volume": 6398.6, "taker_buy_quote": 566.7171}, {"ts": 1768980660000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 133819.5, "quote_volume": 11839.67137, "trades": 119, "taker_buy_volume": 69421.1, "taker_buy_quote": 6144.59815}, {"ts": 1768980720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 6099.5, "quote_volume": 539.1958, "trades": 5, "taker_buy_volume": 2641.2, "taker_buy_quote": 233.48208}, {"ts": 1768980780000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 19273.8, "quote_volume": 1700.64831, "trades": 19, "taker_buy_volume": 1125.0, "taker_buy_quote": 99.225}, {"ts": 1768980840000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1255.0, "quote_volume": 110.6655, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.2}, {"ts": 1768980900000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1044.6, "quote_volume": 92.0059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 4732.2, "quote_volume": 415.37676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981020000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7853.7, "quote_volume": 688.93921, "trades": 5, "taker_buy_volume": 7768.0, "taker_buy_quote": 681.42332}, {"ts": 1768981080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 354.6, "quote_volume": 31.16934, "trades": 3, "taker_buy_volume": 354.6, "taker_buy_quote": 31.16934}, {"ts": 1768981140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 104.7, "quote_volume": 9.20313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981260000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4375.0, "quote_volume": 384.8875, "trades": 6, "taker_buy_volume": 4375.0, "taker_buy_quote": 384.8875}, {"ts": 1768981320000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 14874.0, "quote_volume": 1308.90098, "trades": 17, "taker_buy_volume": 3975.0, "taker_buy_quote": 349.8}, {"ts": 1768981380000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3660.3, "quote_volume": 322.0124, "trades": 9, "taker_buy_volume": 90.3, "taker_buy_quote": 7.9464}, {"ts": 1768981440000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 23390.6, "quote_volume": 2059.12999, "trades": 17, "taker_buy_volume": 23390.6, "taker_buy_quote": 2059.12999}, {"ts": 1768981500000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 11584.7, "quote_volume": 1020.58867, "trades": 8, "taker_buy_volume": 5981.0, "taker_buy_quote": 526.9261}, {"ts": 1768981560000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 14378.1, "quote_volume": 1264.53574, "trades": 11, "taker_buy_volume": 111.8, "taker_buy_quote": 9.82722}, {"ts": 1768981620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1188.0, "quote_volume": 104.3064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 281.8, "quote_volume": 24.73325, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 17.02442}, {"ts": 1768981860000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1705.4, "quote_volume": 149.56391, "trades": 4, "taker_buy_volume": 1128.3, "taker_buy_quote": 98.95224}, {"ts": 1768981920000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4574.8, "quote_volume": 401.22623, "trades": 2, "taker_buy_volume": 4412.1, "taker_buy_quote": 386.94117}, {"ts": 1768981980000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 19390.9, "quote_volume": 1699.71557, "trades": 17, "taker_buy_volume": 3867.2, "taker_buy_quote": 339.29233}, {"ts": 1768982040000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 22703.8, "quote_volume": 1992.59316, "trades": 14, "taker_buy_volume": 22302.8, "taker_buy_quote": 1957.38536}, {"ts": 1768982100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 34933.0, "quote_volume": 3072.67484, "trades": 24, "taker_buy_volume": 26320.2, "taker_buy_quote": 2315.70372}, {"ts": 1768982220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1000.0, "quote_volume": 87.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982280000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 9055.3, "quote_volume": 795.7581, "trades": 10, "taker_buy_volume": 3036.3, "taker_buy_quote": 267.0944}, {"ts": 1768982340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 70670.8, "quote_volume": 6203.52686, "trades": 50, "taker_buy_volume": 33148.9, "taker_buy_quote": 2911.81165}, {"ts": 1768982460000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2803.9, "quote_volume": 246.1738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1000.0, "quote_volume": 87.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.8}, {"ts": 1768982640000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0878, "volume": 118924.1, "quote_volume": 10415.62121, "trades": 44, "taker_buy_volume": 6387.4, "taker_buy_quote": 559.60857}, {"ts": 1768982700000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 11236.6, "quote_volume": 986.56598, "trades": 5, "taker_buy_volume": 11161.6, "taker_buy_quote": 979.98848}, {"ts": 1768982760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 574.0, "quote_volume": 50.3972, "trades": 1, "taker_buy_volume": 574.0, "taker_buy_quote": 50.3972}, {"ts": 1768982820000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 1596.4, "quote_volume": 140.14045, "trades": 4, "taker_buy_volume": 168.5, "taker_buy_quote": 14.80112}, {"ts": 1768982880000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 34042.7, "quote_volume": 2993.70502, "trades": 19, "taker_buy_volume": 34042.7, "taker_buy_quote": 2993.70502}, {"ts": 1768982940000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 11495.2, "quote_volume": 1013.91168, "trades": 14, "taker_buy_volume": 9814.4, "taker_buy_quote": 865.80128}, {"ts": 1768983000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1230.0, "quote_volume": 108.486, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.2}, {"ts": 1768983060000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 6824.2, "quote_volume": 601.88601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2324.4, "quote_volume": 204.5472, "trades": 4, "taker_buy_volume": 1124.8, "taker_buy_quote": 98.9824}, {"ts": 1768983180000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 24673.9, "quote_volume": 2165.46, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983240000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 10606.5, "quote_volume": 931.72687, "trades": 8, "taker_buy_volume": 10406.5, "taker_buy_quote": 914.16687}, {"ts": 1768983300000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 8031.9, "quote_volume": 704.9671, "trades": 6, "taker_buy_volume": 5694.7, "taker_buy_quote": 499.99466}, {"ts": 1768983360000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 28784.5, "quote_volume": 2522.03242, "trades": 25, "taker_buy_volume": 15532.7, "taker_buy_quote": 1361.06224}, {"ts": 1768983420000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 20965.4, "quote_volume": 1837.75036, "trades": 28, "taker_buy_volume": 19897.0, "taker_buy_quote": 1744.05168}, {"ts": 1768983480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1997.2, "quote_volume": 174.95472, "trades": 5, "taker_buy_volume": 1928.4, "taker_buy_quote": 168.92784}, {"ts": 1768983540000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 1915.9, "quote_volume": 168.15491, "trades": 4, "taker_buy_volume": 1915.9, "taker_buy_quote": 168.15491}, {"ts": 1768983600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 81.0, "quote_volume": 7.1199, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 7.1199}, {"ts": 1768983660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 5157.1, "quote_volume": 453.76936, "trades": 8, "taker_buy_volume": 707.2, "taker_buy_quote": 62.24412}, {"ts": 1768983780000, "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": 1768983840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6396.3, "quote_volume": 562.8744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983900000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 12300.5, "quote_volume": 1081.67094, "trades": 12, "taker_buy_volume": 12243.5, "taker_buy_quote": 1076.66064}, {"ts": 1768983960000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 12982.4, "quote_volume": 1140.09676, "trades": 24, "taker_buy_volume": 980.3, "taker_buy_quote": 86.16837}, {"ts": 1768984020000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 17482.9, "quote_volume": 1531.19957, "trades": 14, "taker_buy_volume": 2364.7, "taker_buy_quote": 206.91125}, {"ts": 1768984080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984140000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13083.3, "quote_volume": 1145.35745, "trades": 6, "taker_buy_volume": 13083.3, "taker_buy_quote": 1145.35745}, {"ts": 1768984200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1057.0, "quote_volume": 92.6989, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.7}, {"ts": 1768984260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 724.5, "quote_volume": 63.6111, "trades": 2, "taker_buy_volume": 724.5, "taker_buy_quote": 63.6111}, {"ts": 1768984320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4695.2, "quote_volume": 412.70808, "trades": 8, "taker_buy_volume": 1537.6, "taker_buy_quote": 135.15504}, {"ts": 1768984380000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 4900.0, "quote_volume": 431.8841, "trades": 8, "taker_buy_volume": 3561.0, "taker_buy_quote": 313.7843}, {"ts": 1768984440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 16780.6, "quote_volume": 1480.04892, "trades": 26, "taker_buy_volume": 14147.2, "taker_buy_quote": 1247.78304}, {"ts": 1768984500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3200.0, "quote_volume": 282.24, "trades": 3, "taker_buy_volume": 602.0, "taker_buy_quote": 53.0964}, {"ts": 1768984560000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10454.1, "quote_volume": 922.14191, "trades": 16, "taker_buy_volume": 7790.5, "taker_buy_quote": 687.14575}, {"ts": 1768984620000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 8799.8, "quote_volume": 776.23533, "trades": 9, "taker_buy_volume": 1929.7, "taker_buy_quote": 170.29251}, {"ts": 1768984680000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 23920.9, "quote_volume": 2105.65692, "trades": 20, "taker_buy_volume": 4205.9, "taker_buy_quote": 370.33864}, {"ts": 1768984740000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 12414.6, "quote_volume": 1094.32809, "trades": 9, "taker_buy_volume": 12358.0, "taker_buy_quote": 1089.33597}, {"ts": 1768984800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2063.0, "quote_volume": 181.9566, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 93.7566}, {"ts": 1768984860000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 13429.8, "quote_volume": 1185.34146, "trades": 13, "taker_buy_volume": 10968.6, "taker_buy_quote": 968.11722}, {"ts": 1768984920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2664.5, "quote_volume": 235.0089, "trades": 4, "taker_buy_volume": 2062.5, "taker_buy_quote": 181.9125}, {"ts": 1768984980000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 15299.5, "quote_volume": 1349.3166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 9151.3, "quote_volume": 806.22953, "trades": 3, "taker_buy_volume": 8025.5, "taker_buy_quote": 707.04655}, {"ts": 1768985100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5415.8, "quote_volume": 478.21514, "trades": 6, "taker_buy_volume": 5415.8, "taker_buy_quote": 478.21514}, {"ts": 1768985160000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2599.2, "quote_volume": 229.34944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7464.0, "quote_volume": 659.0712, "trades": 10, "taker_buy_volume": 7464.0, "taker_buy_quote": 659.0712}, {"ts": 1768985280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2483.0, "quote_volume": 219.4904, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 213.486}, {"ts": 1768985400000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 774.0, "quote_volume": 68.327, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 53.1566}, {"ts": 1768985460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985520000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1258.1, "quote_volume": 111.09023, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5629}, {"ts": 1768985640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985820000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 12061.4, "quote_volume": 1066.22776, "trades": 26, "taker_buy_volume": 8936.4, "taker_buy_quote": 789.97776}, {"ts": 1768985880000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 24783.7, "quote_volume": 2189.40771, "trades": 21, "taker_buy_volume": 12061.0, "taker_buy_quote": 1065.57323}, {"ts": 1768985940000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4515.7, "quote_volume": 398.49943, "trades": 7, "taker_buy_volume": 1871.9, "taker_buy_quote": 165.28247}, {"ts": 1768986060000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 6093.0, "quote_volume": 537.49171, "trades": 11, "taker_buy_volume": 5093.0, "taker_buy_quote": 449.29171}, {"ts": 1768986120000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 168.5, "quote_volume": 14.8954, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 14.8954}, {"ts": 1768986180000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1207.3, "quote_volume": 106.60459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1207.3, "quote_volume": 106.48386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 125.7, "quote_volume": 11.07417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986480000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 11859.3, "quote_volume": 1044.78733, "trades": 10, "taker_buy_volume": 3168.0, "taker_buy_quote": 279.1008}, {"ts": 1768986540000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 80712.2, "quote_volume": 7102.39934, "trades": 27, "taker_buy_volume": 5010.3, "taker_buy_quote": 440.7064}, {"ts": 1768986600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4124.0, "quote_volume": 361.6748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 20476.3, "quote_volume": 1797.81914, "trades": 10, "taker_buy_volume": 19476.3, "taker_buy_quote": 1710.01914}, {"ts": 1768986840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3958.0, "quote_volume": 346.7208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986900000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 26532.8, "quote_volume": 2328.53417, "trades": 20, "taker_buy_volume": 26532.8, "taker_buy_quote": 2328.53417}, {"ts": 1768986960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 100.0, "quote_volume": 8.79, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.79}, {"ts": 1768987020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2213.0, "quote_volume": 194.5227, "trades": 2, "taker_buy_volume": 2213.0, "taker_buy_quote": 194.5227}, {"ts": 1768987080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 14586.7, "quote_volume": 1282.17093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 18081.8, "quote_volume": 1587.19863, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987200000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2175.0, "quote_volume": 190.6363, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.7}, {"ts": 1768987260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1348.9, "quote_volume": 118.13754, "trades": 5, "taker_buy_volume": 1024.9, "taker_buy_quote": 89.78124}, {"ts": 1768987380000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 8001.9, "quote_volume": 699.54373, "trades": 10, "taker_buy_volume": 4041.7, "taker_buy_quote": 353.41595}, {"ts": 1768987440000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 51621.4, "quote_volume": 4521.69183, "trades": 22, "taker_buy_volume": 51621.4, "taker_buy_quote": 4521.69183}, {"ts": 1768987500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 4158.6, "quote_volume": 364.29336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 63.0, "quote_volume": 5.5251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 126.0, "quote_volume": 11.0628, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 5.5314}, {"ts": 1768987680000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 14766.4, "quote_volume": 1299.64736, "trades": 13, "taker_buy_volume": 14766.4, "taker_buy_quote": 1299.64736}, {"ts": 1768987740000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7507.3, "quote_volume": 661.20833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987800000, "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": 1768987860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 14214.4, "quote_volume": 1250.8672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987920000, "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": 1768987980000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1788.2, "quote_volume": 157.54042, "trades": 3, "taker_buy_volume": 1788.2, "taker_buy_quote": 157.54042}, {"ts": 1768988040000, "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": 1768988100000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 46529.0, "quote_volume": 4103.13972, "trades": 20, "taker_buy_volume": 13873.4, "taker_buy_quote": 1224.21772}, {"ts": 1768988160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 134.0, "quote_volume": 11.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 996.8, "quote_volume": 87.71162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 10400.0, "quote_volume": 915.2, "trades": 11, "taker_buy_volume": 10400.0, "taker_buy_quote": 915.2}, {"ts": 1768988400000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 14175.8, "quote_volume": 1247.47607, "trades": 12, "taker_buy_volume": 7779.5, "taker_buy_quote": 684.60167}, {"ts": 1768988460000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 15538.0, "quote_volume": 1369.34577, "trades": 24, "taker_buy_volume": 15538.0, "taker_buy_quote": 1369.34577}, {"ts": 1768988520000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4239.1, "quote_volume": 373.92063, "trades": 9, "taker_buy_volume": 3890.1, "taker_buy_quote": 343.13883}, {"ts": 1768988580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 626.8, "quote_volume": 55.34644, "trades": 2, "taker_buy_volume": 276.8, "taker_buy_quote": 24.44144}, {"ts": 1768988640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 114.2, "quote_volume": 10.07244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 11518.6, "quote_volume": 1015.88912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 270.4, "quote_volume": 23.82224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5609.7, "quote_volume": 494.77554, "trades": 5, "taker_buy_volume": 5609.7, "taker_buy_quote": 494.77554}, {"ts": 1768988940000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1512.7, "quote_volume": 133.59476, "trades": 4, "taker_buy_volume": 966.7, "taker_buy_quote": 85.38296}, {"ts": 1768989000000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2089.0, "quote_volume": 184.4186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 177.1, "quote_volume": 15.63793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 546.6, "quote_volume": 48.31944, "trades": 1, "taker_buy_volume": 546.6, "taker_buy_quote": 48.31944}, {"ts": 1768989480000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 43548.6, "quote_volume": 3853.55415, "trades": 23, "taker_buy_volume": 24482.5, "taker_buy_quote": 2166.6264}, {"ts": 1768989540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6854.2, "quote_volume": 605.22586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 68.3, "quote_volume": 6.02406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989720000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 12022.6, "quote_volume": 1059.47448, "trades": 11, "taker_buy_volume": 7064.4, "taker_buy_quote": 622.37364}, {"ts": 1768989780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 602.0, "quote_volume": 53.0964, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 53.0964}, {"ts": 1768989840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989900000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 24906.4, "quote_volume": 2194.72144, "trades": 16, "taker_buy_volume": 2614.0, "taker_buy_quote": 230.5485}, {"ts": 1768990020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2232.0, "quote_volume": 196.6392, "trades": 4, "taker_buy_volume": 1630.0, "taker_buy_quote": 143.603}, {"ts": 1768990080000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 398.7, "quote_volume": 35.10547, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 17.50547}, {"ts": 1768990140000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 62982.4, "quote_volume": 5524.66207, "trades": 39, "taker_buy_volume": 14245.8, "taker_buy_quote": 1250.23526}, {"ts": 1768990200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1171.0, "quote_volume": 102.8138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4342.6, "quote_volume": 380.69092, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 157.12332}, {"ts": 1768990320000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 4183.7, "quote_volume": 366.48309, "trades": 8, "taker_buy_volume": 1710.0, "taker_buy_quote": 149.967}, {"ts": 1768990380000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 10523.7, "quote_volume": 919.54299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990440000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 26442.9, "quote_volume": 2313.20066, "trades": 36, "taker_buy_volume": 19599.0, "taker_buy_quote": 1715.0438}, {"ts": 1768990500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1488.4, "quote_volume": 130.38384, "trades": 2, "taker_buy_volume": 1488.4, "taker_buy_quote": 130.38384}, {"ts": 1768990560000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7131.1, "quote_volume": 624.52335, "trades": 14, "taker_buy_volume": 1900.0, "taker_buy_quote": 166.3735}, {"ts": 1768990620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 251.4, "quote_volume": 21.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 60064.6, "quote_volume": 5244.93673, "trades": 33, "taker_buy_volume": 17957.4, "taker_buy_quote": 1570.26838}, {"ts": 1768990740000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 12545.2, "quote_volume": 1099.99422, "trades": 10, "taker_buy_volume": 12545.2, "taker_buy_quote": 1099.99422}, {"ts": 1768990800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 6703.7, "quote_volume": 587.80939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7791.2, "quote_volume": 683.28824, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.7}, {"ts": 1768990980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 63.0, "quote_volume": 5.5188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 63.0, "quote_volume": 5.5125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1647.4, "quote_volume": 143.96532, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.4}, {"ts": 1768991160000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 20981.2, "quote_volume": 1832.701, "trades": 34, "taker_buy_volume": 15888.6, "taker_buy_quote": 1387.80452}, {"ts": 1768991220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 419.6, "quote_volume": 36.67304, "trades": 3, "taker_buy_volume": 419.6, "taker_buy_quote": 36.67304}, {"ts": 1768991280000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 12365.7, "quote_volume": 1077.88927, "trades": 21, "taker_buy_volume": 5552.0, "taker_buy_quote": 483.77523}, {"ts": 1768991340000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 15258.1, "quote_volume": 1328.74862, "trades": 17, "taker_buy_volume": 6062.5, "taker_buy_quote": 528.1435}, {"ts": 1768991400000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13506.5, "quote_volume": 1175.47473, "trades": 21, "taker_buy_volume": 5372.3, "taker_buy_quote": 467.79933}, {"ts": 1768991460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1064.0, "quote_volume": 92.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6490.8, "quote_volume": 565.34868, "trades": 6, "taker_buy_volume": 6490.8, "taker_buy_quote": 565.34868}, {"ts": 1768991640000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 59422.3, "quote_volume": 5182.86084, "trades": 16, "taker_buy_volume": 58345.0, "taker_buy_quote": 5088.928}, {"ts": 1768991700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991760000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 8885.5, "quote_volume": 774.66635, "trades": 15, "taker_buy_volume": 7393.0, "taker_buy_quote": 644.6696}, {"ts": 1768991820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 177.8, "quote_volume": 15.48638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2266.7, "quote_volume": 197.42957, "trades": 4, "taker_buy_volume": 57.4, "taker_buy_quote": 4.99954}, {"ts": 1768991940000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 4583.0, "quote_volume": 400.3478, "trades": 8, "taker_buy_volume": 4583.0, "taker_buy_quote": 400.3478}, {"ts": 1768992000000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1858.2, "quote_volume": 162.6386, "trades": 6, "taker_buy_volume": 1858.2, "taker_buy_quote": 162.6386}, {"ts": 1768992060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 31576.0, "quote_volume": 2762.9, "trades": 21, "taker_buy_volume": 20613.8, "taker_buy_quote": 1803.7075}, {"ts": 1768992120000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2000.2, "quote_volume": 174.9175, "trades": 7, "taker_buy_volume": 2000.2, "taker_buy_quote": 174.9175}, {"ts": 1768992180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 667.0, "quote_volume": 58.4292, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 58.4292}, {"ts": 1768992240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6791.2, "quote_volume": 594.90912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 12933.0, "quote_volume": 1131.63169, "trades": 21, "taker_buy_volume": 10079.4, "taker_buy_quote": 881.9475}, {"ts": 1768992540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2243.8, "quote_volume": 196.10812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 9498.6, "quote_volume": 830.17764, "trades": 13, "taker_buy_volume": 4041.9, "taker_buy_quote": 353.26206}, {"ts": 1768992720000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 47651.1, "quote_volume": 4166.01665, "trades": 32, "taker_buy_volume": 16757.1, "taker_buy_quote": 1465.87074}, {"ts": 1768992780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 658.6, "quote_volume": 57.49578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2456.0, "quote_volume": 214.4088, "trades": 2, "taker_buy_volume": 2456.0, "taker_buy_quote": 214.4088}, {"ts": 1768992900000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 470.0, "quote_volume": 40.9434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13702.5, "quote_volume": 1192.42302, "trades": 18, "taker_buy_volume": 11746.9, "taker_buy_quote": 1022.28582}, {"ts": 1768993020000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 29332.6, "quote_volume": 2552.98138, "trades": 22, "taker_buy_volume": 11923.1, "taker_buy_quote": 1038.40201}, {"ts": 1768993080000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 14590.8, "quote_volume": 1270.14508, "trades": 9, "taker_buy_volume": 14590.8, "taker_buy_quote": 1270.14508}, {"ts": 1768993140000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 4247.6, "quote_volume": 369.7868, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 155.8692}, {"ts": 1768993200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 651.6, "quote_volume": 56.6892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993260000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 5286.0, "quote_volume": 459.7942, "trades": 10, "taker_buy_volume": 1204.0, "taker_buy_quote": 104.8684}, {"ts": 1768993320000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2872.0, "quote_volume": 249.58484, "trades": 5, "taker_buy_volume": 2791.6, "taker_buy_quote": 242.59004}, {"ts": 1768993380000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 717.5, "quote_volume": 62.5596, "trades": 3, "taker_buy_volume": 717.5, "taker_buy_quote": 62.5596}, {"ts": 1768993440000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 5636.0, "quote_volume": 491.43522, "trades": 13, "taker_buy_volume": 1999.1, "taker_buy_quote": 174.46123}, {"ts": 1768993500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 13187.2, "quote_volume": 1151.24256, "trades": 8, "taker_buy_volume": 6396.0, "taker_buy_quote": 558.3708}, {"ts": 1768993560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 18442.7, "quote_volume": 1611.89198, "trades": 22, "taker_buy_volume": 17317.7, "taker_buy_quote": 1513.56698}, {"ts": 1768993620000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1773.0, "quote_volume": 154.9602, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 67.5602}, {"ts": 1768993740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6791.2, "quote_volume": 592.87176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 116.6, "quote_volume": 10.17918, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 10.17918}, {"ts": 1768993920000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1268.0, "quote_volume": 110.55, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 58.0752}, {"ts": 1768994040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994100000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 10114.1, "quote_volume": 881.85471, "trades": 17, "taker_buy_volume": 3611.0, "taker_buy_quote": 314.9394}, {"ts": 1768994160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2210.6, "quote_volume": 192.80622, "trades": 3, "taker_buy_volume": 2210.6, "taker_buy_quote": 192.80622}, {"ts": 1768994280000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2769.4, "quote_volume": 241.76862, "trades": 6, "taker_buy_volume": 2393.0, "taker_buy_quote": 208.9089}, {"ts": 1768994340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 6638.6, "quote_volume": 580.21364, "trades": 7, "taker_buy_volume": 6638.6, "taker_buy_quote": 580.21364}, {"ts": 1768994520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 75.0, "quote_volume": 6.5475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3283.4, "quote_volume": 286.31248, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 5.5808}, {"ts": 1768994700000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3463.0, "quote_volume": 301.6348, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 6.54}, {"ts": 1768994760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 4204.0, "quote_volume": 367.0092, "trades": 7, "taker_buy_volume": 4204.0, "taker_buy_quote": 367.0092}, {"ts": 1768994820000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3079.0, "quote_volume": 268.5776, "trades": 6, "taker_buy_volume": 888.0, "taker_buy_quote": 77.5224}, {"ts": 1768994880000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4645.1, "quote_volume": 405.33807, "trades": 8, "taker_buy_volume": 4645.1, "taker_buy_quote": 405.33807}, {"ts": 1768994940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995000000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995060000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1040.3, "quote_volume": 90.87839, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 52.6148}, {"ts": 1768995120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2457.1, "quote_volume": 214.50483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 8579.8, "quote_volume": 749.01654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1470.0, "quote_volume": 128.331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 26786.5, "quote_volume": 2338.37385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995360000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 6339.5, "quote_volume": 551.49784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 14551.2, "quote_volume": 1264.42108, "trades": 12, "taker_buy_volume": 12463.8, "taker_buy_quote": 1083.10422}, {"ts": 1768995480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1039.2, "quote_volume": 90.30648, "trades": 4, "taker_buy_volume": 954.6, "taker_buy_quote": 82.95474}, {"ts": 1768995540000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 25996.7, "quote_volume": 2257.19821, "trades": 22, "taker_buy_volume": 11963.4, "taker_buy_quote": 1038.37232}, {"ts": 1768995600000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 3225.6, "quote_volume": 279.97049, "trades": 12, "taker_buy_volume": 1860.4, "taker_buy_quote": 161.52029}, {"ts": 1768995660000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 4554.2, "quote_volume": 395.33798, "trades": 6, "taker_buy_volume": 334.2, "taker_buy_quote": 29.04198}, {"ts": 1768995720000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 1719.4, "quote_volume": 149.17236, "trades": 6, "taker_buy_volume": 1001.9, "taker_buy_quote": 86.96511}, {"ts": 1768995780000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1689.1, "quote_volume": 146.45137, "trades": 5, "taker_buy_volume": 64.0, "taker_buy_quote": 5.5552}, {"ts": 1768995840000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1227.3, "quote_volume": 106.47601, "trades": 6, "taker_buy_volume": 691.0, "taker_buy_quote": 59.9788}, {"ts": 1768995900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2382.7, "quote_volume": 206.81836, "trades": 5, "taker_buy_volume": 1785.0, "taker_buy_quote": 154.938}, {"ts": 1768995960000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 1195.3, "quote_volume": 103.79843, "trades": 6, "taker_buy_volume": 713.1, "taker_buy_quote": 61.96079}, {"ts": 1768996020000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 10201.0, "quote_volume": 883.90917, "trades": 22, "taker_buy_volume": 4674.0, "taker_buy_quote": 405.1358}, {"ts": 1768996080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 541.3, "quote_volume": 46.93071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996140000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 21535.7, "quote_volume": 1864.24945, "trades": 16, "taker_buy_volume": 358.4, "taker_buy_quote": 31.06688}, {"ts": 1768996200000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 21780.6, "quote_volume": 1884.72531, "trades": 24, "taker_buy_volume": 19272.1, "taker_buy_quote": 1667.68305}, {"ts": 1768996260000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 8085.8, "quote_volume": 699.57518, "trades": 16, "taker_buy_volume": 4778.7, "taker_buy_quote": 413.51103}, {"ts": 1768996320000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 9335.4, "quote_volume": 808.82711, "trades": 11, "taker_buy_volume": 7768.0, "taker_buy_quote": 673.13715}, {"ts": 1768996380000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 2198.8, "quote_volume": 190.3965, "trades": 5, "taker_buy_volume": 1401.0, "taker_buy_quote": 121.3868}, {"ts": 1768996440000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 8512.8, "quote_volume": 736.2678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 30554.4, "quote_volume": 2639.90016, "trades": 15, "taker_buy_volume": 2279.1, "taker_buy_quote": 196.91424}, {"ts": 1768996560000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 13974.3, "quote_volume": 1207.34428, "trades": 11, "taker_buy_volume": 7361.5, "taker_buy_quote": 636.05347}, {"ts": 1768996620000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 9040.2, "quote_volume": 780.94885, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996680000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0862, "volume": 42031.5, "quote_volume": 3624.92821, "trades": 52, "taker_buy_volume": 24602.2, "taker_buy_quote": 2122.21729}, {"ts": 1768996740000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 27687.1, "quote_volume": 2388.63674, "trades": 39, "taker_buy_volume": 18409.7, "taker_buy_quote": 1588.69691}, {"ts": 1768996800000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.0863, "volume": 176661.6, "quote_volume": 15217.14652, "trades": 90, "taker_buy_volume": 110736.3, "taker_buy_quote": 9538.6214}, {"ts": 1768996860000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 11844.0, "quote_volume": 1023.1014, "trades": 13, "taker_buy_volume": 6513.0, "taker_buy_quote": 562.603}, {"ts": 1768996920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 764.6, "quote_volume": 66.06144, "trades": 3, "taker_buy_volume": 764.6, "taker_buy_quote": 66.06144}, {"ts": 1768996980000, "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": 1768997040000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3685.0, "quote_volume": 317.8891, "trades": 6, "taker_buy_volume": 939.0, "taker_buy_quote": 81.0084}, {"ts": 1768997100000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 27566.7, "quote_volume": 2372.84303, "trades": 19, "taker_buy_volume": 15719.8, "taker_buy_quote": 1353.0959}, {"ts": 1768997160000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 11101.3, "quote_volume": 953.65681, "trades": 6, "taker_buy_volume": 551.4, "taker_buy_quote": 47.4204}, {"ts": 1768997220000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 25156.7, "quote_volume": 2166.99212, "trades": 17, "taker_buy_volume": 23995.3, "taker_buy_quote": 2066.99558}, {"ts": 1768997280000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 13092.7, "quote_volume": 1129.23702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997340000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 961.8, "quote_volume": 82.90716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997460000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 11067.7, "quote_volume": 955.23783, "trades": 9, "taker_buy_volume": 9416.0, "taker_buy_quote": 812.69612}, {"ts": 1768997520000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 7364.0, "quote_volume": 636.69591, "trades": 6, "taker_buy_volume": 5239.0, "taker_buy_quote": 453.09591}, {"ts": 1768997580000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 30458.0, "quote_volume": 2632.44884, "trades": 21, "taker_buy_volume": 14746.8, "taker_buy_quote": 1275.13614}, {"ts": 1768997640000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 61469.7, "quote_volume": 5294.87807, "trades": 33, "taker_buy_volume": 5641.6, "taker_buy_quote": 485.74176}, {"ts": 1768997700000, "open": 0.0862, "high": 0.0862, "low": 0.0857, "close": 0.0858, "volume": 114217.2, "quote_volume": 9817.84826, "trades": 56, "taker_buy_volume": 37050.4, "taker_buy_quote": 3183.15508}, {"ts": 1768997760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2589.2, "quote_volume": 222.41228, "trades": 6, "taker_buy_volume": 717.1, "taker_buy_quote": 61.59889}, {"ts": 1768997820000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 22942.0, "quote_volume": 1967.86567, "trades": 27, "taker_buy_volume": 9301.0, "taker_buy_quote": 797.86667}, {"ts": 1768997880000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 11898.2, "quote_volume": 1020.35504, "trades": 12, "taker_buy_volume": 7557.8, "taker_buy_quote": 648.28276}, {"ts": 1768997940000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 12668.6, "quote_volume": 1086.42302, "trades": 9, "taker_buy_volume": 2983.0, "taker_buy_quote": 255.6431}, {"ts": 1768998000000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 33885.9, "quote_volume": 2902.68912, "trades": 22, "taker_buy_volume": 19934.6, "taker_buy_quote": 1707.87176}, {"ts": 1768998060000, "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": 1768998120000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 5198.3, "quote_volume": 444.30108, "trades": 5, "taker_buy_volume": 1331.3, "taker_buy_quote": 113.95928}, {"ts": 1768998180000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 58695.6, "quote_volume": 5023.24171, "trades": 27, "taker_buy_volume": 29778.4, "taker_buy_quote": 2549.70788}, {"ts": 1768998240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 7913.8, "quote_volume": 679.00404, "trades": 2, "taker_buy_volume": 7913.8, "taker_buy_quote": 679.00404}, {"ts": 1768998300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 59.0, "quote_volume": 5.0622, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 5.0622}, {"ts": 1768998420000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 9842.9, "quote_volume": 844.18281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998480000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 20236.7, "quote_volume": 1737.91085, "trades": 17, "taker_buy_volume": 20236.7, "taker_buy_quote": 1737.91085}, {"ts": 1768998540000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 7188.0, "quote_volume": 617.64146, "trades": 11, "taker_buy_volume": 2125.0, "taker_buy_quote": 182.65}, {"ts": 1768998600000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 17274.0, "quote_volume": 1483.24162, "trades": 14, "taker_buy_volume": 10439.6, "taker_buy_quote": 896.59394}, {"ts": 1768998660000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1801.3, "quote_volume": 154.60066, "trades": 3, "taker_buy_volume": 491.2, "taker_buy_quote": 42.19408}, {"ts": 1768998720000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 1233.3, "quote_volume": 105.92964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998780000, "open": 0.0858, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 34879.8, "quote_volume": 2991.42615, "trades": 25, "taker_buy_volume": 10693.1, "taker_buy_quote": 917.75031}, {"ts": 1768998840000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 4097.2, "quote_volume": 351.26814, "trades": 8, "taker_buy_volume": 1449.0, "taker_buy_quote": 124.3174}, {"ts": 1768998900000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 14932.4, "quote_volume": 1280.56891, "trades": 16, "taker_buy_volume": 13418.7, "taker_buy_quote": 1150.74345}, {"ts": 1768998960000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1001.4, "quote_volume": 85.84783, "trades": 2, "taker_buy_volume": 1001.4, "taker_buy_quote": 85.84783}, {"ts": 1768999020000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 25081.6, "quote_volume": 2153.45875, "trades": 26, "taker_buy_volume": 18953.5, "taker_buy_quote": 1627.09979}, {"ts": 1768999080000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 28304.2, "quote_volume": 2434.29221, "trades": 19, "taker_buy_volume": 20765.9, "taker_buy_quote": 1786.06053}, {"ts": 1768999140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999260000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 16604.0, "quote_volume": 1427.68959, "trades": 16, "taker_buy_volume": 14278.9, "taker_buy_quote": 1227.84724}, {"ts": 1768999320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8254.4, "quote_volume": 709.05296, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 153.89844}, {"ts": 1768999440000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 2446.2, "quote_volume": 209.89242, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 7.26714}, {"ts": 1768999500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 86.7, "quote_volume": 7.44753, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 7.44753}, {"ts": 1768999560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 60.5, "quote_volume": 5.1909, "trades": 1, "taker_buy_volume": 60.5, "taker_buy_quote": 5.1909}, {"ts": 1768999680000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 5905.1, "quote_volume": 506.64867, "trades": 3, "taker_buy_volume": 5816.0, "taker_buy_quote": 499.0128}, {"ts": 1768999740000, "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": 1768999800000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 12859.5, "quote_volume": 1103.7345, "trades": 6, "taker_buy_volume": 12859.5, "taker_buy_quote": 1103.7345}, {"ts": 1768999860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.0859, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 90455.9, "quote_volume": 7788.38397, "trades": 54, "taker_buy_volume": 76519.3, "taker_buy_quote": 6589.82926}, {"ts": 1769000100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1719.7, "quote_volume": 147.72223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10921.7, "quote_volume": 937.18375, "trades": 10, "taker_buy_volume": 2125.0, "taker_buy_quote": 182.42689}, {"ts": 1769000280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5139.6, "quote_volume": 440.97768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000400000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 29758.7, "quote_volume": 2558.5896, "trades": 14, "taker_buy_volume": 18130.8, "taker_buy_quote": 1558.5902}, {"ts": 1769000460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000520000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 35059.8, "quote_volume": 3024.24108, "trades": 17, "taker_buy_volume": 31645.6, "taker_buy_quote": 2729.93704}, {"ts": 1769000580000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 9355.6, "quote_volume": 807.099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 812.2, "quote_volume": 70.01164, "trades": 2, "taker_buy_volume": 812.2, "taker_buy_quote": 70.01164}, {"ts": 1769000700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1183.8, "quote_volume": 102.04356, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 15.84356}, {"ts": 1769000820000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 14683.8, "quote_volume": 1264.23838, "trades": 19, "taker_buy_volume": 5789.0, "taker_buy_quote": 498.5329}, {"ts": 1769000880000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 8521.5, "quote_volume": 733.03736, "trades": 8, "taker_buy_volume": 3449.5, "taker_buy_quote": 297.00195}, {"ts": 1769000940000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 33041.3, "quote_volume": 2841.04018, "trades": 23, "taker_buy_volume": 29211.2, "taker_buy_quote": 2511.96694}, {"ts": 1769001000000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 50009.6, "quote_volume": 4300.88367, "trades": 30, "taker_buy_volume": 41422.4, "taker_buy_quote": 3562.38447}, {"ts": 1769001060000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 17877.6, "quote_volume": 1537.46743, "trades": 14, "taker_buy_volume": 9021.7, "taker_buy_quote": 775.8662}, {"ts": 1769001120000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 4860.6, "quote_volume": 417.99279, "trades": 8, "taker_buy_volume": 1347.0, "taker_buy_quote": 115.842}, {"ts": 1769001180000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1464.1, "quote_volume": 125.95899, "trades": 4, "taker_buy_volume": 1464.1, "taker_buy_quote": 125.95899}, {"ts": 1769001240000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 6629.8, "quote_volume": 570.76099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001300000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1698.0, "quote_volume": 146.028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001360000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 17604.6, "quote_volume": 1516.01119, "trades": 23, "taker_buy_volume": 7523.1, "taker_buy_quote": 648.39769}, {"ts": 1769001420000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1133.9, "quote_volume": 97.84858, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 5.5232}, {"ts": 1769001480000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1160.0, "quote_volume": 99.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001540000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001600000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 81804.4, "quote_volume": 7038.54538, "trades": 43, "taker_buy_volume": 37319.2, "taker_buy_quote": 3210.47231}, {"ts": 1769001660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001720000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 16142.4, "quote_volume": 1390.6628, "trades": 8, "taker_buy_volume": 15980.0, "taker_buy_quote": 1376.66392}, {"ts": 1769001780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 6765.0, "quote_volume": 583.6257, "trades": 4, "taker_buy_volume": 5796.0, "taker_buy_quote": 500.1948}, {"ts": 1769001900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1058.0, "quote_volume": 91.1996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 91.3, "quote_volume": 7.87006, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 7.87006}, {"ts": 1769002020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 8587.8, "quote_volume": 740.26836, "trades": 6, "taker_buy_volume": 8587.8, "taker_buy_quote": 740.26836}, {"ts": 1769002140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 8302.0, "quote_volume": 716.4626, "trades": 8, "taker_buy_volume": 7177.0, "taker_buy_quote": 619.3751}, {"ts": 1769002200000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 15359.2, "quote_volume": 1324.71572, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 5.5232}, {"ts": 1769002260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 3237.6, "quote_volume": 279.08112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002320000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 176.0, "quote_volume": 15.1424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002440000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 261.1, "quote_volume": 22.47225, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 15.19665}, {"ts": 1769002500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 282.2, "quote_volume": 24.29742, "trades": 1, "taker_buy_volume": 282.2, "taker_buy_quote": 24.29742}, {"ts": 1769002560000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2166.6, "quote_volume": 186.61124, "trades": 6, "taker_buy_volume": 2091.6, "taker_buy_quote": 180.15374}, {"ts": 1769002620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002680000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 552.2, "quote_volume": 47.58772, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 37.3246}, {"ts": 1769002740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1000.0, "quote_volume": 86.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3279.0, "quote_volume": 281.6725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002980000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 7824.0, "quote_volume": 672.6619, "trades": 9, "taker_buy_volume": 3855.0, "taker_buy_quote": 331.53}, {"ts": 1769003040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5804.0, "quote_volume": 499.144, "trades": 4, "taker_buy_volume": 5804.0, "taker_buy_quote": 499.144}, {"ts": 1769003100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 620.0, "quote_volume": 53.382, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 53.382}, {"ts": 1769003160000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 6371.2, "quote_volume": 548.1399, "trades": 8, "taker_buy_volume": 820.0, "taker_buy_quote": 70.602}, {"ts": 1769003220000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 21062.6, "quote_volume": 1810.35893, "trades": 14, "taker_buy_volume": 12754.7, "taker_buy_quote": 1096.59833}, {"ts": 1769003280000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003340000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003400000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 531.3, "quote_volume": 45.74493, "trades": 1, "taker_buy_volume": 531.3, "taker_buy_quote": 45.74493}, {"ts": 1769003520000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 1398.5, "quote_volume": 120.61697, "trades": 3, "taker_buy_volume": 1062.6, "taker_buy_quote": 91.69598}, {"ts": 1769003580000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 42652.1, "quote_volume": 3687.41126, "trades": 33, "taker_buy_volume": 40588.1, "taker_buy_quote": 3509.07526}, {"ts": 1769003640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1062.5, "quote_volume": 91.90625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003700000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 5777.0, "quote_volume": 500.7939, "trades": 4, "taker_buy_volume": 5777.0, "taker_buy_quote": 500.7939}, {"ts": 1769003760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1459.2, "quote_volume": 126.51264, "trades": 3, "taker_buy_volume": 1459.2, "taker_buy_quote": 126.51264}, {"ts": 1769003820000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 483.9, "quote_volume": 42.00252, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 42.00252}, {"ts": 1769003880000, "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": 1769003940000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 9101.0, "quote_volume": 789.07034, "trades": 6, "taker_buy_volume": 1136.4, "taker_buy_quote": 98.53952}, {"ts": 1769004000000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 12943.7, "quote_volume": 1123.45156, "trades": 6, "taker_buy_volume": 11943.7, "taker_buy_quote": 1036.75156}, {"ts": 1769004060000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2137.4, "quote_volume": 185.855, "trades": 4, "taker_buy_volume": 2137.4, "taker_buy_quote": 185.855}, {"ts": 1769004120000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 34021.0, "quote_volume": 2959.901, "trades": 6, "taker_buy_volume": 34021.0, "taker_buy_quote": 2959.901}, {"ts": 1769004180000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 23499.7, "quote_volume": 2051.21459, "trades": 18, "taker_buy_volume": 14117.8, "taker_buy_quote": 1232.23712}, {"ts": 1769004240000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 41745.2, "quote_volume": 3643.00771, "trades": 47, "taker_buy_volume": 22678.9, "taker_buy_quote": 1979.67781}, {"ts": 1769004300000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0875, "volume": 37468.3, "quote_volume": 3271.18005, "trades": 50, "taker_buy_volume": 31423.4, "taker_buy_quote": 2743.6418}, {"ts": 1769004360000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 27419.6, "quote_volume": 2401.68098, "trades": 20, "taker_buy_volume": 20455.0, "taker_buy_quote": 1791.58202}, {"ts": 1769004420000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7464.2, "quote_volume": 654.54845, "trades": 3, "taker_buy_volume": 618.9, "taker_buy_quote": 54.21564}, {"ts": 1769004480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3077.6, "quote_volume": 269.59776, "trades": 3, "taker_buy_volume": 3077.6, "taker_buy_quote": 269.59776}, {"ts": 1769004540000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 38719.6, "quote_volume": 3382.33819, "trades": 18, "taker_buy_volume": 26025.8, "taker_buy_quote": 2274.0679}, {"ts": 1769004600000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.088, "volume": 53982.2, "quote_volume": 4749.02415, "trades": 34, "taker_buy_volume": 31451.9, "taker_buy_quote": 2767.56974}, {"ts": 1769004660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8810.0, "quote_volume": 775.28, "trades": 6, "taker_buy_volume": 333.0, "taker_buy_quote": 29.304}, {"ts": 1769004720000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 9301.6, "quote_volume": 817.49687, "trades": 10, "taker_buy_volume": 507.3, "taker_buy_quote": 44.6424}, {"ts": 1769004780000, "open": 0.0879, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 139442.1, "quote_volume": 12267.45688, "trades": 109, "taker_buy_volume": 60984.5, "taker_buy_quote": 5367.09347}, {"ts": 1769004840000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 21768.4, "quote_volume": 1917.99237, "trades": 22, "taker_buy_volume": 19310.5, "taker_buy_quote": 1701.21189}, {"ts": 1769004900000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 8027.6, "quote_volume": 708.02172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004960000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 18987.9, "quote_volume": 1670.40171, "trades": 12, "taker_buy_volume": 6478.0, "taker_buy_quote": 570.569}, {"ts": 1769005020000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 6800.6, "quote_volume": 597.81354, "trades": 4, "taker_buy_volume": 5669.0, "taker_buy_quote": 498.3459}, {"ts": 1769005080000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 12546.1, "quote_volume": 1105.25672, "trades": 10, "taker_buy_volume": 12546.1, "taker_buy_quote": 1105.25672}, {"ts": 1769005140000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 13693.3, "quote_volume": 1208.7711, "trades": 11, "taker_buy_volume": 2255.8, "taker_buy_quote": 199.18714}, {"ts": 1769005200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4166.0, "quote_volume": 366.6143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005260000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 8292.0, "quote_volume": 728.8731, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.9}, {"ts": 1769005320000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 28196.4, "quote_volume": 2481.4623, "trades": 18, "taker_buy_volume": 25071.4, "taker_buy_quote": 2206.2498}, {"ts": 1769005380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 539.3, "quote_volume": 47.40447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005440000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3328.9, "quote_volume": 292.61031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005500000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4277.2, "quote_volume": 376.2936, "trades": 3, "taker_buy_volume": 3277.2, "taker_buy_quote": 288.3936}, {"ts": 1769005560000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 63.0, "quote_volume": 5.5314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005620000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 17105.2, "quote_volume": 1501.75052, "trades": 10, "taker_buy_volume": 5694.7, "taker_buy_quote": 499.99466}, {"ts": 1769005680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1203.2, "quote_volume": 105.52064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 8829.9, "quote_volume": 773.49924, "trades": 5, "taker_buy_volume": 1001.6, "taker_buy_quote": 87.74016}, {"ts": 1769005800000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 10117.0, "quote_volume": 887.2797, "trades": 9, "taker_buy_volume": 10117.0, "taker_buy_quote": 887.2797}, {"ts": 1769005860000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 11798.9, "quote_volume": 1034.97603, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005920000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 63963.7, "quote_volume": 5616.64635, "trades": 51, "taker_buy_volume": 26945.8, "taker_buy_quote": 2366.8223}, {"ts": 1769005980000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 17997.4, "quote_volume": 1585.0199, "trades": 11, "taker_buy_volume": 12461.4, "taker_buy_quote": 1097.2983}, {"ts": 1769006040000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3447.3, "quote_volume": 303.87513, "trades": 8, "taker_buy_volume": 690.0, "taker_buy_quote": 60.858}, {"ts": 1769006100000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 15620.0, "quote_volume": 1373.55068, "trades": 17, "taker_buy_volume": 1128.6, "taker_buy_quote": 99.24252}, {"ts": 1769006160000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 13547.0, "quote_volume": 1191.40912, "trades": 15, "taker_buy_volume": 12331.5, "taker_buy_quote": 1084.48822}, {"ts": 1769006220000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3272.7, "quote_volume": 287.9976, "trades": 4, "taker_buy_volume": 2272.7, "taker_buy_quote": 199.9976}, {"ts": 1769006280000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 10401.5, "quote_volume": 915.57569, "trades": 7, "taker_buy_volume": 311.9, "taker_buy_quote": 27.47839}, {"ts": 1769006340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 488.4, "quote_volume": 42.9792, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 27.104}, {"ts": 1769006400000, "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": 1769006460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1509.4, "quote_volume": 132.52532, "trades": 6, "taker_buy_volume": 1446.4, "taker_buy_quote": 126.99392}, {"ts": 1769006520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 56.9, "quote_volume": 4.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006640000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 154.2, "quote_volume": 13.5309, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 6.63768}, {"ts": 1769006700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006820000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 21315.3, "quote_volume": 1873.59562, "trades": 14, "taker_buy_volume": 17908.2, "taker_buy_quote": 1573.77082}, {"ts": 1769006880000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1000.0, "quote_volume": 87.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006940000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9193.7, "quote_volume": 808.60743, "trades": 6, "taker_buy_volume": 9193.7, "taker_buy_quote": 808.60743}, {"ts": 1769007000000, "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": 1769007060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1000.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007120000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7335.2, "quote_volume": 644.74688, "trades": 5, "taker_buy_volume": 198.6, "taker_buy_quote": 17.45694}, {"ts": 1769007180000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 12239.1, "quote_volume": 1076.5063, "trades": 13, "taker_buy_volume": 10114.1, "taker_buy_quote": 889.7188}, {"ts": 1769007240000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 29553.8, "quote_volume": 2604.54671, "trades": 12, "taker_buy_volume": 28431.4, "taker_buy_quote": 2505.55103}, {"ts": 1769007300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2855.7, "quote_volume": 251.87274, "trades": 5, "taker_buy_volume": 2125.0, "taker_buy_quote": 187.425}, {"ts": 1769007360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10387.9, "quote_volume": 917.25157, "trades": 9, "taker_buy_volume": 2388.2, "taker_buy_quote": 210.87806}, {"ts": 1769007420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10895.5, "quote_volume": 962.07265, "trades": 8, "taker_buy_volume": 2930.9, "taker_buy_quote": 258.79847}, {"ts": 1769007480000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 87790.8, "quote_volume": 7724.67556, "trades": 41, "taker_buy_volume": 12755.4, "taker_buy_quote": 1123.5304}, {"ts": 1769007540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 947.6, "quote_volume": 83.4116, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 68.3988}, {"ts": 1769007600000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 45122.6, "quote_volume": 3982.84979, "trades": 51, "taker_buy_volume": 29124.3, "taker_buy_quote": 2569.99782}, {"ts": 1769007660000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 9565.1, "quote_volume": 844.83156, "trades": 8, "taker_buy_volume": 9431.0, "taker_buy_quote": 833.00394}, {"ts": 1769007720000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3426.0, "quote_volume": 303.04437, "trades": 9, "taker_buy_volume": 395.0, "taker_buy_quote": 34.9405}, {"ts": 1769007780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1906.0, "quote_volume": 168.4904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 11602.4, "quote_volume": 1025.65216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8591.4, "quote_volume": 758.62062, "trades": 6, "taker_buy_volume": 563.8, "taker_buy_quote": 49.78354}, {"ts": 1769008020000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 14489.0, "quote_volume": 1279.5658, "trades": 10, "taker_buy_volume": 12364.0, "taker_buy_quote": 1091.9283}, {"ts": 1769008080000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 23844.9, "quote_volume": 2103.58092, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 176.4}, {"ts": 1769008140000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 14924.4, "quote_volume": 1317.97646, "trades": 14, "taker_buy_volume": 13924.4, "taker_buy_quote": 1229.67646}, {"ts": 1769008200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2723.1, "quote_volume": 240.17742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1812.0, "quote_volume": 159.8184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008320000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1791.6, "quote_volume": 158.01912, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.01912}, {"ts": 1769008380000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4664.7, "quote_volume": 411.42654, "trades": 5, "taker_buy_volume": 3604.0, "taker_buy_quote": 317.8728}, {"ts": 1769008560000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 11818.6, "quote_volume": 1043.25452, "trades": 11, "taker_buy_volume": 11818.6, "taker_buy_quote": 1043.25452}, {"ts": 1769008620000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 11312.2, "quote_volume": 999.99848, "trades": 6, "taker_buy_volume": 2628.3, "taker_buy_quote": 232.34172}, {"ts": 1769008680000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 9525.2, "quote_volume": 841.13122, "trades": 4, "taker_buy_volume": 560.6, "taker_buy_quote": 49.55704}, {"ts": 1769008740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 10857.6, "quote_volume": 957.64032, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008800000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 58191.6, "quote_volume": 5121.31682, "trades": 22, "taker_buy_volume": 11136.6, "taker_buy_quote": 979.85874}, {"ts": 1769008860000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 592.1, "quote_volume": 52.04559, "trades": 2, "taker_buy_volume": 592.1, "taker_buy_quote": 52.04559}, {"ts": 1769008920000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 18261.1, "quote_volume": 1605.72321, "trades": 17, "taker_buy_volume": 14987.2, "taker_buy_quote": 1318.40318}, {"ts": 1769008980000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1607.1, "quote_volume": 141.48551, "trades": 8, "taker_buy_volume": 607.1, "taker_buy_quote": 53.48551}, {"ts": 1769009040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1012.9, "quote_volume": 89.1352, "trades": 2, "taker_buy_volume": 1012.9, "taker_buy_quote": 89.1352}, {"ts": 1769009100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1772.3, "quote_volume": 155.78517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1000.0, "quote_volume": 87.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 117.7, "quote_volume": 10.33406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 136.2, "quote_volume": 11.95836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8371.2, "quote_volume": 734.15424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009520000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 44239.6, "quote_volume": 3871.27388, "trades": 31, "taker_buy_volume": 7140.8, "taker_buy_quote": 624.24242}, {"ts": 1769009580000, "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.0871, "volume": 91117.1, "quote_volume": 7943.81857, "trades": 80, "taker_buy_volume": 50920.2, "taker_buy_quote": 4440.03378}, {"ts": 1769009640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 9839.0, "quote_volume": 856.9769, "trades": 8, "taker_buy_volume": 2702.0, "taker_buy_quote": 235.3442}, {"ts": 1769009700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 6562.1, "quote_volume": 570.96466, "trades": 7, "taker_buy_volume": 1620.3, "taker_buy_quote": 141.02806}, {"ts": 1769009760000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 4406.5, "quote_volume": 383.68431, "trades": 8, "taker_buy_volume": 2948.1, "taker_buy_quote": 256.80351}, {"ts": 1769009820000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 31142.7, "quote_volume": 2706.16124, "trades": 33, "taker_buy_volume": 20252.9, "taker_buy_quote": 1760.09222}, {"ts": 1769009880000, "open": 0.0869, "high": 0.0872, "low": 0.0866, "close": 0.0869, "volume": 78782.9, "quote_volume": 6842.25134, "trades": 66, "taker_buy_volume": 32782.3, "taker_buy_quote": 2847.10679}, {"ts": 1769009940000, "open": 0.0869, "high": 0.0874, "low": 0.0869, "close": 0.0871, "volume": 34873.0, "quote_volume": 3039.3264, "trades": 38, "taker_buy_volume": 21466.6, "taker_buy_quote": 1870.90561}, {"ts": 1769010000000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 3478.9, "quote_volume": 302.16108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 41712.0, "quote_volume": 3613.28689, "trades": 35, "taker_buy_volume": 25805.4, "taker_buy_quote": 2236.57519}, {"ts": 1769010120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010180000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 67146.3, "quote_volume": 5801.34082, "trades": 49, "taker_buy_volume": 14061.2, "taker_buy_quote": 1213.97833}, {"ts": 1769010240000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 31499.8, "quote_volume": 2717.91285, "trades": 19, "taker_buy_volume": 20586.1, "taker_buy_quote": 1776.06054}, {"ts": 1769010300000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 52902.8, "quote_volume": 4575.68038, "trades": 30, "taker_buy_volume": 46823.4, "taker_buy_quote": 4050.35412}, {"ts": 1769010360000, "open": 0.0865, "high": 0.087, "low": 0.0864, "close": 0.0864, "volume": 77566.2, "quote_volume": 6728.57337, "trades": 80, "taker_buy_volume": 30278.6, "taker_buy_quote": 2628.01578}, {"ts": 1769010420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 220.4, "quote_volume": 19.04256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010480000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1125.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010540000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 18572.7, "quote_volume": 1606.50882, "trades": 18, "taker_buy_volume": 16486.6, "taker_buy_quote": 1426.17839}, {"ts": 1769010600000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 22295.1, "quote_volume": 1925.02252, "trades": 22, "taker_buy_volume": 4646.8, "taker_buy_quote": 401.01884}, {"ts": 1769010660000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0865, "volume": 40317.1, "quote_volume": 3488.31779, "trades": 50, "taker_buy_volume": 21497.1, "taker_buy_quote": 1859.6837}, {"ts": 1769010720000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4131.8, "quote_volume": 356.58143, "trades": 9, "taker_buy_volume": 1198.1, "taker_buy_quote": 103.40312}, {"ts": 1769010780000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 18484.6, "quote_volume": 1594.63128, "trades": 18, "taker_buy_volume": 6419.4, "taker_buy_quote": 553.67202}, {"ts": 1769010840000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 371.0, "quote_volume": 32.0173, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 32.0173}, {"ts": 1769010900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 10859.5, "quote_volume": 938.20095, "trades": 11, "taker_buy_volume": 10632.0, "taker_buy_quote": 918.5677}, {"ts": 1769010960000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2794.9, "quote_volume": 241.47936, "trades": 6, "taker_buy_volume": 669.9, "taker_buy_quote": 57.87936}, {"ts": 1769011020000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 23903.9, "quote_volume": 2068.62138, "trades": 18, "taker_buy_volume": 22115.2, "taker_buy_quote": 1913.89883}, {"ts": 1769011080000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 46888.3, "quote_volume": 4065.56454, "trades": 38, "taker_buy_volume": 9875.9, "taker_buy_quote": 856.94018}, {"ts": 1769011140000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 27784.2, "quote_volume": 2402.94894, "trades": 25, "taker_buy_volume": 9538.8, "taker_buy_quote": 825.7798}, {"ts": 1769011200000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 16038.5, "quote_volume": 1392.14437, "trades": 14, "taker_buy_volume": 12769.6, "taker_buy_quote": 1108.07696}, {"ts": 1769011260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2180.4, "quote_volume": 189.25872, "trades": 5, "taker_buy_volume": 2180.4, "taker_buy_quote": 189.25872}, {"ts": 1769011320000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 29569.5, "quote_volume": 2571.05015, "trades": 28, "taker_buy_volume": 21890.4, "taker_buy_quote": 1903.7565}, {"ts": 1769011380000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 28471.0, "quote_volume": 2476.89203, "trades": 17, "taker_buy_volume": 11246.7, "taker_buy_quote": 978.47793}, {"ts": 1769011440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 99.0, "quote_volume": 8.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011560000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 14044.6, "quote_volume": 1222.30882, "trades": 16, "taker_buy_volume": 10079.0, "taker_buy_quote": 877.30162}, {"ts": 1769011620000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 179602.8, "quote_volume": 15720.05898, "trades": 116, "taker_buy_volume": 151615.2, "taker_buy_quote": 13272.43594}, {"ts": 1769011680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 12055.2, "quote_volume": 1053.62448, "trades": 17, "taker_buy_volume": 12055.2, "taker_buy_quote": 1053.62448}, {"ts": 1769011740000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 27660.1, "quote_volume": 2417.95671, "trades": 19, "taker_buy_volume": 2556.0, "taker_buy_quote": 223.65}, {"ts": 1769011800000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0875, "volume": 25606.1, "quote_volume": 2239.75084, "trades": 24, "taker_buy_volume": 16576.5, "taker_buy_quote": 1448.9237}, {"ts": 1769011860000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4285.0, "quote_volume": 374.7455, "trades": 8, "taker_buy_volume": 1731.0, "taker_buy_quote": 151.4259}, {"ts": 1769011920000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8752.0, "quote_volume": 764.8103, "trades": 5, "taker_buy_volume": 6843.7, "taker_buy_quote": 598.13938}, {"ts": 1769011980000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 20332.4, "quote_volume": 1773.81818, "trades": 20, "taker_buy_volume": 20332.4, "taker_buy_quote": 1773.81818}, {"ts": 1769012040000, "open": 0.0873, "high": 0.0877, "low": 0.0872, "close": 0.0874, "volume": 38289.7, "quote_volume": 3349.98529, "trades": 28, "taker_buy_volume": 21630.5, "taker_buy_quote": 1892.82932}, {"ts": 1769012100000, "open": 0.0874, "high": 0.088, "low": 0.0873, "close": 0.0877, "volume": 103960.1, "quote_volume": 9103.58893, "trades": 69, "taker_buy_volume": 66915.9, "taker_buy_quote": 5856.93241}, {"ts": 1769012160000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 21721.0, "quote_volume": 1911.37847, "trades": 19, "taker_buy_volume": 18469.7, "taker_buy_quote": 1625.66162}, {"ts": 1769012220000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 52483.8, "quote_volume": 4617.4493, "trades": 39, "taker_buy_volume": 21257.9, "taker_buy_quote": 1870.76625}, {"ts": 1769012280000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 13068.3, "quote_volume": 1149.51199, "trades": 14, "taker_buy_volume": 364.0, "taker_buy_quote": 32.032}, {"ts": 1769012340000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 15064.2, "quote_volume": 1325.83731, "trades": 14, "taker_buy_volume": 9563.7, "taker_buy_quote": 841.76692}, {"ts": 1769012400000, "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": 1769012460000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 3520.0, "quote_volume": 309.06049, "trades": 5, "taker_buy_volume": 182.3, "taker_buy_quote": 16.01731}, {"ts": 1769012520000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 38848.0, "quote_volume": 3405.6132, "trades": 41, "taker_buy_volume": 27753.4, "taker_buy_quote": 2433.70394}, {"ts": 1769012580000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 32688.7, "quote_volume": 2869.38887, "trades": 25, "taker_buy_volume": 16319.9, "taker_buy_quote": 1433.08023}, {"ts": 1769012640000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 31010.9, "quote_volume": 2723.02332, "trades": 35, "taker_buy_volume": 18792.0, "taker_buy_quote": 1650.02006}, {"ts": 1769012700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6335.0, "quote_volume": 554.946, "trades": 5, "taker_buy_volume": 5335.0, "taker_buy_quote": 467.346}, {"ts": 1769012760000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 38018.3, "quote_volume": 3323.32266, "trades": 23, "taker_buy_volume": 14300.1, "taker_buy_quote": 1250.50368}, {"ts": 1769012820000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 8501.7, "quote_volume": 745.1418, "trades": 12, "taker_buy_volume": 5819.3, "taker_buy_quote": 510.27766}, {"ts": 1769012880000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 4227.0, "quote_volume": 369.748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012940000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 10324.9, "quote_volume": 903.87921, "trades": 11, "taker_buy_volume": 9180.9, "taker_buy_quote": 803.89361}, {"ts": 1769013000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013060000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 26443.6, "quote_volume": 2309.25027, "trades": 29, "taker_buy_volume": 5927.2, "taker_buy_quote": 517.53228}, {"ts": 1769013120000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 19393.6, "quote_volume": 1690.88173, "trades": 22, "taker_buy_volume": 17135.5, "taker_buy_quote": 1494.12455}, {"ts": 1769013180000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 17698.8, "quote_volume": 1541.81294, "trades": 25, "taker_buy_volume": 8360.8, "taker_buy_quote": 728.48794}, {"ts": 1769013240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5568.3, "quote_volume": 484.4421, "trades": 7, "taker_buy_volume": 3053.9, "taker_buy_quote": 265.6893}, {"ts": 1769013300000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 4452.0, "quote_volume": 386.8636, "trades": 7, "taker_buy_volume": 2150.0, "taker_buy_quote": 187.05}, {"ts": 1769013360000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 5691.6, "quote_volume": 494.09762, "trades": 10, "taker_buy_volume": 4566.6, "taker_buy_quote": 396.44762}, {"ts": 1769013420000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 18381.5, "quote_volume": 1596.98567, "trades": 14, "taker_buy_volume": 16256.5, "taker_buy_quote": 1412.53567}, {"ts": 1769013480000, "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 22931.2, "quote_volume": 1986.1113, "trades": 13, "taker_buy_volume": 10668.0, "taker_buy_quote": 923.26209}, {"ts": 1769013540000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 2896.0, "quote_volume": 250.1356, "trades": 5, "taker_buy_volume": 1739.0, "taker_buy_quote": 150.2865}, {"ts": 1769013600000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 55123.4, "quote_volume": 4749.40654, "trades": 35, "taker_buy_volume": 26782.0, "taker_buy_quote": 2307.07792}, {"ts": 1769013660000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 42819.8, "quote_volume": 3689.57819, "trades": 17, "taker_buy_volume": 11910.8, "taker_buy_quote": 1027.3334}, {"ts": 1769013720000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 17426.3, "quote_volume": 1500.60925, "trades": 17, "taker_buy_volume": 12150.6, "taker_buy_quote": 1046.48768}, {"ts": 1769013780000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 10538.9, "quote_volume": 907.77627, "trades": 13, "taker_buy_volume": 4049.6, "taker_buy_quote": 348.93144}, {"ts": 1769013840000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 15878.2, "quote_volume": 1366.54342, "trades": 20, "taker_buy_volume": 4397.4, "taker_buy_quote": 378.47894}, {"ts": 1769013900000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 31737.5, "quote_volume": 2737.12951, "trades": 27, "taker_buy_volume": 30670.1, "taker_buy_quote": 2645.31289}, {"ts": 1769013960000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 34994.2, "quote_volume": 3023.27379, "trades": 19, "taker_buy_volume": 17546.5, "taker_buy_quote": 1516.02431}, {"ts": 1769014020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1478.5, "quote_volume": 127.7424, "trades": 4, "taker_buy_volume": 1478.5, "taker_buy_quote": 127.7424}, {"ts": 1769014080000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 9137.6, "quote_volume": 789.6568, "trades": 8, "taker_buy_volume": 1681.6, "taker_buy_quote": 145.4584}, {"ts": 1769014140000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 18403.6, "quote_volume": 1590.86311, "trades": 17, "taker_buy_volume": 18220.8, "taker_buy_quote": 1575.10575}, {"ts": 1769014200000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0862, "volume": 18709.7, "quote_volume": 1616.10523, "trades": 19, "taker_buy_volume": 1370.0, "taker_buy_quote": 118.094}, {"ts": 1769014260000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 16629.6, "quote_volume": 1435.43624, "trades": 12, "taker_buy_volume": 15908.5, "taker_buy_quote": 1373.34953}, {"ts": 1769014320000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 21493.4, "quote_volume": 1858.39433, "trades": 15, "taker_buy_volume": 10505.9, "taker_buy_quote": 908.72335}, {"ts": 1769014380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1270.0, "quote_volume": 109.855, "trades": 2, "taker_buy_volume": 1270.0, "taker_buy_quote": 109.855}, {"ts": 1769014440000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 13689.0, "quote_volume": 1183.68606, "trades": 13, "taker_buy_volume": 2780.7, "taker_buy_quote": 240.46117}, {"ts": 1769014500000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 948.6, "quote_volume": 81.98216, "trades": 4, "taker_buy_volume": 948.6, "taker_buy_quote": 81.98216}, {"ts": 1769014560000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 6747.8, "quote_volume": 581.50817, "trades": 15, "taker_buy_volume": 4453.7, "taker_buy_quote": 383.75934}, {"ts": 1769014620000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 24350.7, "quote_volume": 2105.57613, "trades": 27, "taker_buy_volume": 15461.8, "taker_buy_quote": 1336.87549}, {"ts": 1769014680000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2623.7, "quote_volume": 226.34775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014740000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 46292.5, "quote_volume": 3991.69964, "trades": 23, "taker_buy_volume": 30680.5, "taker_buy_quote": 2645.94524}, {"ts": 1769014800000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 16862.4, "quote_volume": 1456.15082, "trades": 13, "taker_buy_volume": 14358.0, "taker_buy_quote": 1239.98316}, {"ts": 1769014860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2010.9, "quote_volume": 173.94285, "trades": 4, "taker_buy_volume": 1516.9, "taker_buy_quote": 131.21185}, {"ts": 1769014920000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 6977.7, "quote_volume": 603.52105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014980000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 67745.4, "quote_volume": 5844.90911, "trades": 36, "taker_buy_volume": 62403.0, "taker_buy_quote": 5384.06655}, {"ts": 1769015040000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 33172.8, "quote_volume": 2866.82973, "trades": 15, "taker_buy_volume": 17900.3, "taker_buy_quote": 1547.72582}, {"ts": 1769015100000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 23094.6, "quote_volume": 1999.90132, "trades": 22, "taker_buy_volume": 13348.0, "taker_buy_quote": 1155.84576}, {"ts": 1769015160000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 3774.6, "quote_volume": 327.11696, "trades": 5, "taker_buy_volume": 3774.6, "taker_buy_quote": 327.11696}, {"ts": 1769015220000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 15928.4, "quote_volume": 1380.22096, "trades": 9, "taker_buy_volume": 1432.2, "taker_buy_quote": 124.17806}, {"ts": 1769015280000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 50885.9, "quote_volume": 4388.23073, "trades": 53, "taker_buy_volume": 23656.8, "taker_buy_quote": 2040.52281}, {"ts": 1769015340000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5637.0, "quote_volume": 487.34602, "trades": 11, "taker_buy_volume": 4637.0, "taker_buy_quote": 400.94602}, {"ts": 1769015400000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1593.8, "quote_volume": 137.69842, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 31.968}, {"ts": 1769015460000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 6182.0, "quote_volume": 534.706, "trades": 7, "taker_buy_volume": 6182.0, "taker_buy_quote": 534.706}, {"ts": 1769015520000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 19058.5, "quote_volume": 1648.93163, "trades": 17, "taker_buy_volume": 12444.6, "taker_buy_quote": 1076.8429}, {"ts": 1769015580000, "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": 1769015640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2807.0, "quote_volume": 241.9634, "trades": 7, "taker_buy_volume": 1371.0, "taker_buy_quote": 118.1802}, {"ts": 1769015700000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 15323.0, "quote_volume": 1319.45878, "trades": 16, "taker_buy_volume": 1146.8, "taker_buy_quote": 98.85416}, {"ts": 1769015760000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 26804.0, "quote_volume": 2304.24058, "trades": 41, "taker_buy_volume": 19201.7, "taker_buy_quote": 1651.13932}, {"ts": 1769015820000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 9291.5, "quote_volume": 799.77957, "trades": 7, "taker_buy_volume": 9291.5, "taker_buy_quote": 799.77957}, {"ts": 1769015880000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 11478.0, "quote_volume": 987.85442, "trades": 7, "taker_buy_volume": 396.2, "taker_buy_quote": 34.15244}, {"ts": 1769015940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 6667.5, "quote_volume": 573.405, "trades": 7, "taker_buy_volume": 6667.5, "taker_buy_quote": 573.405}, {"ts": 1769016000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 786.1, "quote_volume": 67.68321, "trades": 2, "taker_buy_volume": 786.1, "taker_buy_quote": 67.68321}, {"ts": 1769016060000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016120000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 16807.7, "quote_volume": 1444.20512, "trades": 19, "taker_buy_volume": 4718.8, "taker_buy_quote": 405.17272}, {"ts": 1769016180000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 5549.5, "quote_volume": 476.20178, "trades": 5, "taker_buy_volume": 5549.5, "taker_buy_quote": 476.20178}, {"ts": 1769016240000, "open": 0.086, "high": 0.0864, "low": 0.0859, "close": 0.0861, "volume": 89216.6, "quote_volume": 7691.69221, "trades": 53, "taker_buy_volume": 72700.1, "taker_buy_quote": 6269.185}, {"ts": 1769016300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 951.0, "quote_volume": 81.9762, "trades": 2, "taker_buy_volume": 951.0, "taker_buy_quote": 81.9762}, {"ts": 1769016360000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 19905.4, "quote_volume": 1714.60271, "trades": 16, "taker_buy_volume": 371.0, "taker_buy_quote": 31.9431}, {"ts": 1769016420000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7397.9, "quote_volume": 635.70411, "trades": 6, "taker_buy_volume": 1452.9, "taker_buy_quote": 124.80411}, {"ts": 1769016480000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2797.7, "quote_volume": 240.31661, "trades": 8, "taker_buy_volume": 1614.5, "taker_buy_quote": 138.68555}, {"ts": 1769016540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1650.2, "quote_volume": 141.75218, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 31.9548}, {"ts": 1769016600000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 5110.0, "quote_volume": 439.41476, "trades": 7, "taker_buy_volume": 5110.0, "taker_buy_quote": 439.41476}, {"ts": 1769016660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4000.0, "quote_volume": 344.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 6290.0, "quote_volume": 539.682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016780000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 5983.4, "quote_volume": 513.44043, "trades": 11, "taker_buy_volume": 3651.4, "taker_buy_quote": 313.35483}, {"ts": 1769016840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 69.8, "quote_volume": 5.99582, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.99582}, {"ts": 1769016900000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 302.2, "quote_volume": 25.95898, "trades": 1, "taker_buy_volume": 302.2, "taker_buy_quote": 25.95898}, {"ts": 1769016960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017020000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 7477.7, "quote_volume": 643.0822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017080000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 19688.7, "quote_volume": 1695.8168, "trades": 23, "taker_buy_volume": 15245.5, "taker_buy_quote": 1313.04478}, {"ts": 1769017140000, "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": 1769017200000, "open": 0.0863, "high": 0.0869, "low": 0.0863, "close": 0.0869, "volume": 34256.0, "quote_volume": 2970.02263, "trades": 45, "taker_buy_volume": 22793.4, "taker_buy_quote": 1974.66645}, {"ts": 1769017260000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 28497.5, "quote_volume": 2477.24517, "trades": 31, "taker_buy_volume": 6811.8, "taker_buy_quote": 592.45187}, {"ts": 1769017320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 92.0, "quote_volume": 7.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017380000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 8993.5, "quote_volume": 782.6589, "trades": 5, "taker_buy_volume": 8993.5, "taker_buy_quote": 782.6589}, {"ts": 1769017440000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 4626.1, "quote_volume": 402.12898, "trades": 5, "taker_buy_volume": 367.0, "taker_buy_quote": 31.929}, {"ts": 1769017500000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 13775.7, "quote_volume": 1200.14595, "trades": 10, "taker_buy_volume": 9881.7, "taker_buy_quote": 860.69607}, {"ts": 1769017560000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 45899.9, "quote_volume": 4001.75014, "trades": 20, "taker_buy_volume": 1051.5, "taker_buy_quote": 91.54885}, {"ts": 1769017620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 115.8, "quote_volume": 10.06302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017680000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 649.1, "quote_volume": 56.45738, "trades": 3, "taker_buy_volume": 505.9, "taker_buy_quote": 44.0133}, {"ts": 1769017740000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3810.7, "quote_volume": 330.59601, "trades": 7, "taker_buy_volume": 368.0, "taker_buy_quote": 31.9056}, {"ts": 1769017800000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1226.2, "quote_volume": 106.26841, "trades": 4, "taker_buy_volume": 794.9, "taker_buy_quote": 68.91783}, {"ts": 1769017860000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 9131.7, "quote_volume": 789.55152, "trades": 12, "taker_buy_volume": 2269.6, "taker_buy_quote": 196.3204}, {"ts": 1769017920000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1992.7, "quote_volume": 172.13228, "trades": 6, "taker_buy_volume": 1914.9, "taker_buy_quote": 165.41036}, {"ts": 1769017980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 7582.5, "quote_volume": 655.88625, "trades": 19, "taker_buy_volume": 7582.5, "taker_buy_quote": 655.88625}, {"ts": 1769018040000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 42426.9, "quote_volume": 3668.89887, "trades": 30, "taker_buy_volume": 1370.0, "taker_buy_quote": 118.368}, {"ts": 1769018100000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 13657.6, "quote_volume": 1182.35644, "trades": 21, "taker_buy_volume": 13657.6, "taker_buy_quote": 1182.35644}, {"ts": 1769018160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3403.2, "quote_volume": 295.05744, "trades": 4, "taker_buy_volume": 1053.5, "taker_buy_quote": 91.33845}, {"ts": 1769018220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 10821.8, "quote_volume": 938.21536, "trades": 9, "taker_buy_volume": 3366.1, "taker_buy_quote": 291.84087}, {"ts": 1769018280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018340000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 16076.1, "quote_volume": 1391.70917, "trades": 11, "taker_buy_volume": 14267.1, "taker_buy_quote": 1235.16537}, {"ts": 1769018400000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 2262.4, "quote_volume": 196.04998, "trades": 5, "taker_buy_volume": 2262.4, "taker_buy_quote": 196.04998}, {"ts": 1769018460000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 9388.0, "quote_volume": 816.60177, "trades": 6, "taker_buy_volume": 910.3, "taker_buy_quote": 79.14187}, {"ts": 1769018520000, "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": 1769018580000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1172.8, "quote_volume": 101.89904, "trades": 2, "taker_buy_volume": 172.8, "taker_buy_quote": 14.99904}, {"ts": 1769018640000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 195.2, "quote_volume": 16.94336, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 16.94336}, {"ts": 1769018700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3173.0, "quote_volume": 275.7337, "trades": 4, "taker_buy_volume": 3173.0, "taker_buy_quote": 275.7337}, {"ts": 1769018760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1125.0, "quote_volume": 97.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018820000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 18002.7, "quote_volume": 1566.5509, "trades": 12, "taker_buy_volume": 18002.7, "taker_buy_quote": 1566.5509}, {"ts": 1769018880000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 5595.0, "quote_volume": 486.4838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018940000, "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": 1769019000000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 22688.2, "quote_volume": 1980.21006, "trades": 14, "taker_buy_volume": 11718.7, "taker_buy_quote": 1022.98851}, {"ts": 1769019060000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6712.3, "quote_volume": 585.91415, "trades": 9, "taker_buy_volume": 5603.8, "taker_buy_quote": 489.21174}, {"ts": 1769019120000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1493.0, "quote_volume": 130.077, "trades": 3, "taker_buy_volume": 1367.0, "taker_buy_quote": 119.1024}, {"ts": 1769019180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 367.0, "quote_volume": 32.0391, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 32.0391}, {"ts": 1769019240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1147.0, "quote_volume": 100.0184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1367.0, "quote_volume": 119.2024, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 32.0024}, {"ts": 1769019360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 734.0, "quote_volume": 64.0048, "trades": 2, "taker_buy_volume": 734.0, "taker_buy_quote": 64.0048}, {"ts": 1769019420000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 906.7, "quote_volume": 79.20888, "trades": 5, "taker_buy_volume": 906.7, "taker_buy_quote": 79.20888}, {"ts": 1769019480000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 137.6, "quote_volume": 12.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 198.9, "quote_volume": 17.36397, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 17.36397}, {"ts": 1769019660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6644.8, "quote_volume": 580.09104, "trades": 2, "taker_buy_volume": 167.1, "taker_buy_quote": 14.58783}, {"ts": 1769019720000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 20442.5, "quote_volume": 1786.75693, "trades": 14, "taker_buy_volume": 19176.4, "taker_buy_quote": 1676.2264}, {"ts": 1769019780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10233.9, "quote_volume": 895.46625, "trades": 3, "taker_buy_volume": 1491.0, "taker_buy_quote": 130.4625}, {"ts": 1769019840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4012.2, "quote_volume": 351.05373, "trades": 6, "taker_buy_volume": 3299.0, "taker_buy_quote": 288.6625}, {"ts": 1769019900000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10223.5, "quote_volume": 894.72531, "trades": 6, "taker_buy_volume": 3055.6, "taker_buy_quote": 267.53406}, {"ts": 1769019960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2295.7, "quote_volume": 200.87375, "trades": 3, "taker_buy_volume": 2295.7, "taker_buy_quote": 200.87375}, {"ts": 1769020020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3711.1, "quote_volume": 325.25516, "trades": 9, "taker_buy_volume": 2539.0, "taker_buy_quote": 222.5792}, {"ts": 1769020080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 84.7, "quote_volume": 7.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7949.6, "quote_volume": 696.38496, "trades": 6, "taker_buy_volume": 7652.9, "taker_buy_quote": 670.39404}, {"ts": 1769020260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 16388.4, "quote_volume": 1435.62384, "trades": 6, "taker_buy_volume": 365.0, "taker_buy_quote": 31.974}, {"ts": 1769020320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 769.6, "quote_volume": 67.41696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 114.2, "quote_volume": 9.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 489.3, "quote_volume": 42.81375, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 31.9375}, {"ts": 1769020500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020560000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 5266.0, "quote_volume": 460.90078, "trades": 9, "taker_buy_volume": 3833.4, "taker_buy_quote": 335.69154}, {"ts": 1769020620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 307.4, "quote_volume": 26.8975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1000.0, "quote_volume": 87.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 45539.8, "quote_volume": 3983.16235, "trades": 20, "taker_buy_volume": 29657.1, "taker_buy_quote": 2594.15539}, {"ts": 1769020800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3177.6, "quote_volume": 278.04, "trades": 3, "taker_buy_volume": 3177.6, "taker_buy_quote": 278.04}, {"ts": 1769020860000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 6380.1, "quote_volume": 558.34625, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.6}, {"ts": 1769020920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5860.6, "quote_volume": 512.8025, "trades": 2, "taker_buy_volume": 5860.6, "taker_buy_quote": 512.8025}, {"ts": 1769020980000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 5578.0, "quote_volume": 488.5328, "trades": 7, "taker_buy_volume": 5578.0, "taker_buy_quote": 488.5328}, {"ts": 1769021040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2282.5, "quote_volume": 199.71875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4375.2, "quote_volume": 382.83, "trades": 5, "taker_buy_volume": 1125.2, "taker_buy_quote": 98.455}, {"ts": 1769021280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 279.0, "quote_volume": 24.3567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021400000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 7749.7, "quote_volume": 678.62549, "trades": 9, "taker_buy_volume": 7692.6, "taker_buy_quote": 673.62924}, {"ts": 1769021460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2992.7, "quote_volume": 262.16052, "trades": 3, "taker_buy_volume": 72.8, "taker_buy_quote": 6.37728}, {"ts": 1769021580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 12486.9, "quote_volume": 1094.08926, "trades": 9, "taker_buy_volume": 11443.3, "taker_buy_quote": 1002.6699}, {"ts": 1769021640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 241.9, "quote_volume": 21.19044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 749.4, "quote_volume": 65.72238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021760000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6286.8, "quote_volume": 551.29446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5707.8, "quote_volume": 500.00328, "trades": 7, "taker_buy_volume": 5707.8, "taker_buy_quote": 500.00328}, {"ts": 1769021880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 126.1, "quote_volume": 11.04636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 660.4, "quote_volume": 57.89712, "trades": 3, "taker_buy_volume": 560.6, "taker_buy_quote": 49.16462}, {"ts": 1769022060000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4568.0, "quote_volume": 400.9704, "trades": 6, "taker_buy_volume": 4568.0, "taker_buy_quote": 400.9704}, {"ts": 1769022120000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 39927.9, "quote_volume": 3506.59513, "trades": 22, "taker_buy_volume": 35042.2, "taker_buy_quote": 3077.4847}, {"ts": 1769022180000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 32958.6, "quote_volume": 2898.10106, "trades": 42, "taker_buy_volume": 14496.3, "taker_buy_quote": 1275.5406}, {"ts": 1769022240000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 21434.0, "quote_volume": 1880.46554, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022300000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5264.6, "quote_volume": 461.67969, "trades": 3, "taker_buy_volume": 5007.3, "taker_buy_quote": 439.14021}, {"ts": 1769022360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 800.0, "quote_volume": 70.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1000.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 14998.8, "quote_volume": 1316.22386, "trades": 8, "taker_buy_volume": 14998.8, "taker_buy_quote": 1316.22386}, {"ts": 1769022660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 44882.7, "quote_volume": 3940.70106, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 32093.6, "quote_volume": 2817.36238, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1099.1, "quote_volume": 96.51813, "trades": 2, "taker_buy_volume": 1099.1, "taker_buy_quote": 96.51813}, {"ts": 1769022960000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7000.0, "quote_volume": 616.0, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 352.0}, {"ts": 1769023020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 13482.5, "quote_volume": 1186.68151, "trades": 21, "taker_buy_volume": 2952.7, "taker_buy_quote": 260.05911}, {"ts": 1769023080000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3200.1, "quote_volume": 281.6088, "trades": 3, "taker_buy_volume": 3200.1, "taker_buy_quote": 281.6088}, {"ts": 1769023140000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1000.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023200000, "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": 1769023260000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 10327.4, "quote_volume": 907.58478, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023320000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7646.3, "quote_volume": 669.55431, "trades": 7, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.94416}, {"ts": 1769023380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3271.6, "quote_volume": 286.265, "trades": 4, "taker_buy_volume": 3271.6, "taker_buy_quote": 286.265}, {"ts": 1769023440000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10481.0, "quote_volume": 917.38566, "trades": 4, "taker_buy_volume": 10481.0, "taker_buy_quote": 917.38566}, {"ts": 1769023500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1791.6, "quote_volume": 156.765, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.765}, {"ts": 1769023560000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 22339.6, "quote_volume": 1952.20771, "trades": 9, "taker_buy_volume": 5707.8, "taker_buy_quote": 498.29094}, {"ts": 1769023620000, "open": 0.0873, "high": 0.0881, "low": 0.0873, "close": 0.0881, "volume": 41367.3, "quote_volume": 3631.16333, "trades": 35, "taker_buy_volume": 31907.3, "taker_buy_quote": 2798.49256}, {"ts": 1769023680000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 7986.0, "quote_volume": 704.34136, "trades": 12, "taker_buy_volume": 4942.3, "taker_buy_quote": 435.95981}, {"ts": 1769023740000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2764.0, "quote_volume": 243.72626, "trades": 7, "taker_buy_volume": 529.9, "taker_buy_quote": 46.73718}, {"ts": 1769023800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1001.7, "quote_volume": 88.45011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023860000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10264.2, "quote_volume": 905.77306, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023920000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 18785.0, "quote_volume": 1656.23401, "trades": 29, "taker_buy_volume": 11092.5, "taker_buy_quote": 978.39305}, {"ts": 1769023980000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 7721.9, "quote_volume": 681.14276, "trades": 9, "taker_buy_volume": 573.7, "taker_buy_quote": 50.67152}, {"ts": 1769024040000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 413.2, "quote_volume": 36.45805, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 23.15749}, {"ts": 1769024100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3005.0, "quote_volume": 265.3415, "trades": 3, "taker_buy_volume": 3005.0, "taker_buy_quote": 265.3415}, {"ts": 1769024160000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7524.9, "quote_volume": 665.73069, "trades": 10, "taker_buy_volume": 3512.0, "taker_buy_quote": 310.80876}, {"ts": 1769024220000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 11822.3, "quote_volume": 1047.63156, "trades": 14, "taker_buy_volume": 6941.0, "taker_buy_quote": 614.96625}, {"ts": 1769024280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1306.3, "quote_volume": 115.73818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1961.8, "quote_volume": 173.93374, "trades": 4, "taker_buy_volume": 1868.1, "taker_buy_quote": 165.63192}, {"ts": 1769024460000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 8952.0, "quote_volume": 793.1472, "trades": 3, "taker_buy_volume": 1196.0, "taker_buy_quote": 105.9656}, {"ts": 1769024520000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 77027.7, "quote_volume": 6830.375, "trades": 29, "taker_buy_volume": 17410.6, "taker_buy_quote": 1544.89884}, {"ts": 1769024580000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024640000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 62855.9, "quote_volume": 5581.42371, "trades": 16, "taker_buy_volume": 7267.8, "taker_buy_quote": 645.32464}, {"ts": 1769024700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024760000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 6159.7, "quote_volume": 547.43487, "trades": 15, "taker_buy_volume": 2197.5, "taker_buy_quote": 195.35775}, {"ts": 1769024820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4219.8, "quote_volume": 375.14022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024880000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 3665.6, "quote_volume": 325.98434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024940000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 29185.6, "quote_volume": 2591.21179, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025000000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 16655.8, "quote_volume": 1479.02124, "trades": 14, "taker_buy_volume": 5380.4, "taker_buy_quote": 477.77952}, {"ts": 1769025060000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 34594.9, "quote_volume": 3062.36904, "trades": 15, "taker_buy_volume": 16790.4, "taker_buy_quote": 1485.9504}, {"ts": 1769025120000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2595.5, "quote_volume": 229.65708, "trades": 5, "taker_buy_volume": 2148.8, "taker_buy_quote": 190.1688}, {"ts": 1769025180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1791.6, "quote_volume": 158.73576, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.73576}, {"ts": 1769025240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 20997.9, "quote_volume": 1857.22254, "trades": 17, "taker_buy_volume": 6141.9, "taker_buy_quote": 543.30056}, {"ts": 1769025300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 229.3, "quote_volume": 20.27012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025360000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 27373.5, "quote_volume": 2416.41546, "trades": 10, "taker_buy_volume": 1125.0, "taker_buy_quote": 99.3375}, {"ts": 1769025420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 8247.4, "quote_volume": 728.28242, "trades": 8, "taker_buy_volume": 8109.4, "taker_buy_quote": 716.09702}, {"ts": 1769025480000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 17915.1, "quote_volume": 1582.05934, "trades": 22, "taker_buy_volume": 7877.9, "taker_buy_quote": 696.5688}, {"ts": 1769025540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2982.6, "quote_volume": 263.66184, "trades": 2, "taker_buy_volume": 2982.6, "taker_buy_quote": 263.66184}, {"ts": 1769025600000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7167.2, "quote_volume": 634.33259, "trades": 5, "taker_buy_volume": 353.9, "taker_buy_quote": 31.35554}, {"ts": 1769025660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025720000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 21773.4, "quote_volume": 1924.775, "trades": 20, "taker_buy_volume": 4791.6, "taker_buy_quote": 423.77744}, {"ts": 1769025780000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1890.4, "quote_volume": 167.20869, "trades": 9, "taker_buy_volume": 1890.4, "taker_buy_quote": 167.20869}, {"ts": 1769025840000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 16298.6, "quote_volume": 1444.19388, "trades": 13, "taker_buy_volume": 5470.6, "taker_buy_quote": 484.77432}, {"ts": 1769025900000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 31818.1, "quote_volume": 2831.0345, "trades": 25, "taker_buy_volume": 16159.3, "taker_buy_quote": 1436.87274}, {"ts": 1769025960000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 95084.4, "quote_volume": 8466.09808, "trades": 52, "taker_buy_volume": 35378.1, "taker_buy_quote": 3150.64177}, {"ts": 1769026020000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 20418.9, "quote_volume": 1815.88337, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026080000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 25791.2, "quote_volume": 2293.80319, "trades": 20, "taker_buy_volume": 14468.3, "taker_buy_quote": 1286.61171}, {"ts": 1769026140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2031.6, "quote_volume": 181.21872, "trades": 2, "taker_buy_volume": 2031.6, "taker_buy_quote": 181.21872}, {"ts": 1769026200000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 26429.0, "quote_volume": 2357.43704, "trades": 14, "taker_buy_volume": 8356.6, "taker_buy_quote": 745.40872}, {"ts": 1769026260000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 8612.7, "quote_volume": 768.52795, "trades": 14, "taker_buy_volume": 5001.1, "taker_buy_quote": 446.2731}, {"ts": 1769026320000, "open": 0.0892, "high": 0.0899, "low": 0.0892, "close": 0.0899, "volume": 65441.5, "quote_volume": 5866.9649, "trades": 46, "taker_buy_volume": 43898.0, "taker_buy_quote": 3934.15022}, {"ts": 1769026380000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 37187.3, "quote_volume": 3342.56618, "trades": 40, "taker_buy_volume": 14345.5, "taker_buy_quote": 1289.991}, {"ts": 1769026440000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 25096.3, "quote_volume": 2249.315, "trades": 20, "taker_buy_volume": 13416.8, "taker_buy_quote": 1201.83416}, {"ts": 1769026500000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0892, "volume": 9041.9, "quote_volume": 809.36485, "trades": 8, "taker_buy_volume": 2254.3, "taker_buy_quote": 201.18001}, {"ts": 1769026560000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 5107.0, "quote_volume": 456.74313, "trades": 12, "taker_buy_volume": 4519.3, "taker_buy_quote": 404.20275}, {"ts": 1769026620000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 271.0, "quote_volume": 24.2408, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 11.993}, {"ts": 1769026680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026740000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 8680.6, "quote_volume": 773.51162, "trades": 11, "taker_buy_volume": 6990.8, "taker_buy_quote": 622.88028}, {"ts": 1769026800000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 10696.0, "quote_volume": 952.21478, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026860000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 36741.7, "quote_volume": 3257.31753, "trades": 18, "taker_buy_volume": 5584.5, "taker_buy_quote": 494.8867}, {"ts": 1769026920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1179.0, "quote_volume": 104.5211, "trades": 4, "taker_buy_volume": 554.0, "taker_buy_quote": 49.1398}, {"ts": 1769026980000, "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": 1769027040000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3849.0, "quote_volume": 341.7912, "trades": 5, "taker_buy_volume": 2849.0, "taker_buy_quote": 252.9912}, {"ts": 1769027100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8301.0, "quote_volume": 737.1288, "trades": 5, "taker_buy_volume": 8131.8, "taker_buy_quote": 722.10384}, {"ts": 1769027160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 327.4, "quote_volume": 29.10586, "trades": 1, "taker_buy_volume": 327.4, "taker_buy_quote": 29.10586}, {"ts": 1769027280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5479.1, "quote_volume": 487.09199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027340000, "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": 1769027400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 10016.6, "quote_volume": 890.47574, "trades": 6, "taker_buy_volume": 2308.8, "taker_buy_quote": 205.25232}, {"ts": 1769027460000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3193.7, "quote_volume": 283.72863, "trades": 2, "taker_buy_volume": 1280.7, "taker_buy_quote": 113.85423}, {"ts": 1769027520000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1279.4, "quote_volume": 113.72322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027580000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0894, "volume": 16177.6, "quote_volume": 1443.38056, "trades": 22, "taker_buy_volume": 15945.0, "taker_buy_quote": 1422.63264}, {"ts": 1769027640000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0898, "volume": 52249.5, "quote_volume": 4692.44918, "trades": 30, "taker_buy_volume": 28099.9, "taker_buy_quote": 2523.62198}, {"ts": 1769027700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 971.1, "quote_volume": 87.10767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027760000, "open": 0.0897, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 114252.2, "quote_volume": 10269.12506, "trades": 91, "taker_buy_volume": 63657.7, "taker_buy_quote": 5723.83943}, {"ts": 1769027820000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 26795.1, "quote_volume": 2412.60417, "trades": 24, "taker_buy_volume": 17319.4, "taker_buy_quote": 1559.57315}, {"ts": 1769027880000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 17870.7, "quote_volume": 1605.79344, "trades": 11, "taker_buy_volume": 6031.8, "taker_buy_quote": 542.10572}, {"ts": 1769027940000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 4643.4, "quote_volume": 417.55282, "trades": 6, "taker_buy_volume": 2643.4, "taker_buy_quote": 237.75282}, {"ts": 1769028000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1288.1, "quote_volume": 115.80019, "trades": 3, "taker_buy_volume": 1288.1, "taker_buy_quote": 115.80019}, {"ts": 1769028060000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 5781.1, "quote_volume": 518.81032, "trades": 12, "taker_buy_volume": 568.8, "taker_buy_quote": 50.96448}, {"ts": 1769028120000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 13554.7, "quote_volume": 1211.35618, "trades": 21, "taker_buy_volume": 6073.3, "taker_buy_quote": 543.00206}, {"ts": 1769028180000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4283.7, "quote_volume": 383.00379, "trades": 10, "taker_buy_volume": 3939.7, "taker_buy_quote": 352.25019}, {"ts": 1769028240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1085.8, "quote_volume": 97.1791, "trades": 2, "taker_buy_volume": 1085.8, "taker_buy_quote": 97.1791}, {"ts": 1769028300000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 9068.6, "quote_volume": 812.29211, "trades": 16, "taker_buy_volume": 7382.6, "taker_buy_quote": 661.23891}, {"ts": 1769028360000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 13932.8, "quote_volume": 1251.24636, "trades": 13, "taker_buy_volume": 9016.9, "taker_buy_quote": 809.79854}, {"ts": 1769028420000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 9339.5, "quote_volume": 838.55645, "trades": 11, "taker_buy_volume": 1358.5, "taker_buy_quote": 122.12915}, {"ts": 1769028480000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 32579.7, "quote_volume": 2916.25012, "trades": 11, "taker_buy_volume": 3880.8, "taker_buy_quote": 347.69857}, {"ts": 1769028540000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 9113.6, "quote_volume": 816.00778, "trades": 12, "taker_buy_volume": 8398.6, "taker_buy_quote": 751.94378}, {"ts": 1769028600000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 10047.6, "quote_volume": 900.02442, "trades": 12, "taker_buy_volume": 2795.6, "taker_buy_quote": 250.45212}, {"ts": 1769028660000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 1399.1, "quote_volume": 125.14331, "trades": 4, "taker_buy_volume": 706.4, "taker_buy_quote": 63.2228}, {"ts": 1769028720000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 7215.6, "quote_volume": 644.16865, "trades": 16, "taker_buy_volume": 3211.3, "taker_buy_quote": 286.82264}, {"ts": 1769028780000, "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": 1769028840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3125.0, "quote_volume": 279.0625, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1769028900000, "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": 1769028960000, "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": 1769029020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6343.4, "quote_volume": 565.83128, "trades": 10, "taker_buy_volume": 3371.0, "taker_buy_quote": 300.6932}, {"ts": 1769029080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 178.7, "quote_volume": 15.9043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029140000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 84299.3, "quote_volume": 7497.3497, "trades": 33, "taker_buy_volume": 40122.7, "taker_buy_quote": 3567.5191}, {"ts": 1769029200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 6928.1, "quote_volume": 619.31594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029260000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 13436.1, "quote_volume": 1199.98953, "trades": 20, "taker_buy_volume": 11211.1, "taker_buy_quote": 1001.29703}, {"ts": 1769029320000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 9765.5, "quote_volume": 871.31127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029380000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2168.1, "quote_volume": 193.51133, "trades": 6, "taker_buy_volume": 2168.1, "taker_buy_quote": 193.51133}, {"ts": 1769029440000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 11266.8, "quote_volume": 1006.15202, "trades": 15, "taker_buy_volume": 3307.3, "taker_buy_quote": 295.37512}, {"ts": 1769029500000, "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": 1769029560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 69.2, "quote_volume": 6.17264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029620000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4557.2, "quote_volume": 406.25902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029680000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 21875.4, "quote_volume": 1946.91401, "trades": 22, "taker_buy_volume": 11020.0, "taker_buy_quote": 981.23289}, {"ts": 1769029740000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5499.7, "quote_volume": 489.48666, "trades": 2, "taker_buy_volume": 133.6, "taker_buy_quote": 11.90376}, {"ts": 1769029800000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 37334.4, "quote_volume": 3324.22877, "trades": 26, "taker_buy_volume": 19801.0, "taker_buy_quote": 1764.84351}, {"ts": 1769029860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3677.9, "quote_volume": 327.3331, "trades": 4, "taker_buy_volume": 3677.9, "taker_buy_quote": 327.3331}, {"ts": 1769029920000, "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": 1769029980000, "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": 1769030040000, "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": 1769030100000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1402.1, "quote_volume": 124.8994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 13506.5, "quote_volume": 1201.98734, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030220000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 12766.7, "quote_volume": 1135.53205, "trades": 7, "taker_buy_volume": 9397.9, "taker_buy_quote": 835.70885}, {"ts": 1769030280000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 18414.6, "quote_volume": 1640.40737, "trades": 12, "taker_buy_volume": 3485.0, "taker_buy_quote": 310.862}, {"ts": 1769030340000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 8082.6, "quote_volume": 718.57455, "trades": 10, "taker_buy_volume": 7082.6, "taker_buy_quote": 629.67455}, {"ts": 1769030400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1434.1, "quote_volume": 127.36424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030520000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 13153.0, "quote_volume": 1168.39925, "trades": 9, "taker_buy_volume": 11028.0, "taker_buy_quote": 979.48675}, {"ts": 1769030580000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 4638.9, "quote_volume": 411.55574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1552.3, "quote_volume": 137.80174, "trades": 4, "taker_buy_volume": 1127.3, "taker_buy_quote": 100.10424}, {"ts": 1769030700000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030820000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1182.9, "quote_volume": 105.02323, "trades": 2, "taker_buy_volume": 1182.9, "taker_buy_quote": 105.02323}, {"ts": 1769030880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1169.2, "quote_volume": 103.70804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2223.3, "quote_volume": 196.98438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 11305.1, "quote_volume": 1001.98226, "trades": 7, "taker_buy_volume": 9180.1, "taker_buy_quote": 813.70726}, {"ts": 1769031540000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 28664.7, "quote_volume": 2534.75075, "trades": 15, "taker_buy_volume": 3717.6, "taker_buy_quote": 329.0076}, {"ts": 1769031600000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4047.2, "quote_volume": 357.90634, "trades": 4, "taker_buy_volume": 4047.2, "taker_buy_quote": 357.90634}, {"ts": 1769031660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2791.6, "quote_volume": 246.77744, "trades": 3, "taker_buy_volume": 2791.6, "taker_buy_quote": 246.77744}, {"ts": 1769031720000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 2025.1, "quote_volume": 179.34215, "trades": 4, "taker_buy_volume": 2025.1, "taker_buy_quote": 179.34215}, {"ts": 1769031780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2108.8, "quote_volume": 186.83968, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.6}, {"ts": 1769031900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 578.2, "quote_volume": 51.28634, "trades": 2, "taker_buy_volume": 578.2, "taker_buy_quote": 51.28634}, {"ts": 1769031960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 120.0, "quote_volume": 10.644, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 10.644}, {"ts": 1769032020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8075.2, "quote_volume": 714.6552, "trades": 8, "taker_buy_volume": 8075.2, "taker_buy_quote": 714.6552}, {"ts": 1769032080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1861.0, "quote_volume": 164.4388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032260000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 966.8, "quote_volume": 85.46512, "trades": 1, "taker_buy_volume": 966.8, "taker_buy_quote": 85.46512}, {"ts": 1769032320000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2224.6, "quote_volume": 196.65464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1000.0, "quote_volume": 88.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.4}, {"ts": 1769032440000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 8719.1, "quote_volume": 769.89212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032500000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11706.7, "quote_volume": 1034.07019, "trades": 11, "taker_buy_volume": 11706.7, "taker_buy_quote": 1034.07019}, {"ts": 1769032560000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032620000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4512.0, "quote_volume": 399.1862, "trades": 6, "taker_buy_volume": 4512.0, "taker_buy_quote": 399.1862}, {"ts": 1769032680000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7724.5, "quote_volume": 683.61825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 271.3, "quote_volume": 23.98292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032860000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1000.0, "quote_volume": 88.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4971.5, "quote_volume": 439.97775, "trades": 1, "taker_buy_volume": 4971.5, "taker_buy_quote": 439.97775}, {"ts": 1769033040000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 40752.1, "quote_volume": 3611.70743, "trades": 13, "taker_buy_volume": 26142.7, "taker_buy_quote": 2318.19124}, {"ts": 1769033100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033280000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11299.4, "quote_volume": 999.9969, "trades": 4, "taker_buy_volume": 7262.4, "taker_buy_quote": 642.7224}, {"ts": 1769033340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 226.0, "quote_volume": 19.9784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 127.0, "quote_volume": 11.2268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1400.4, "quote_volume": 123.9354, "trades": 4, "taker_buy_volume": 1400.4, "taker_buy_quote": 123.9354}, {"ts": 1769033520000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 12746.9, "quote_volume": 1127.95844, "trades": 6, "taker_buy_volume": 5662.3, "taker_buy_quote": 501.11355}, {"ts": 1769033580000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 812.6, "quote_volume": 71.9151, "trades": 2, "taker_buy_volume": 812.6, "taker_buy_quote": 71.9151}, {"ts": 1769033640000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 13173.9, "quote_volume": 1164.28976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033700000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 22784.1, "quote_volume": 2011.9223, "trades": 18, "taker_buy_volume": 22784.1, "taker_buy_quote": 2011.9223}, {"ts": 1769033760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 193.0, "quote_volume": 17.0419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033820000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6639.8, "quote_volume": 586.29434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2874.0, "quote_volume": 253.4868, "trades": 7, "taker_buy_volume": 2874.0, "taker_buy_quote": 253.4868}, {"ts": 1769034000000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 925.7, "quote_volume": 81.5938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 8185.9, "quote_volume": 719.97767, "trades": 8, "taker_buy_volume": 1623.2, "taker_buy_quote": 142.90392}, {"ts": 1769034120000, "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": 1769034180000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4330.8, "quote_volume": 380.84097, "trades": 6, "taker_buy_volume": 1636.5, "taker_buy_quote": 144.012}, {"ts": 1769034240000, "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": 1769034300000, "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": 1769034360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 624.1, "quote_volume": 54.85839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2904.5, "quote_volume": 255.596, "trades": 3, "taker_buy_volume": 2904.5, "taker_buy_quote": 255.596}, {"ts": 1769034480000, "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": 1769034540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1791.6, "quote_volume": 157.6608, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 157.6608}, {"ts": 1769034600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 882.3, "quote_volume": 77.55417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 14622.1, "quote_volume": 1283.68773, "trades": 5, "taker_buy_volume": 7450.8, "taker_buy_quote": 653.61399}, {"ts": 1769034720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7007.2, "quote_volume": 615.23216, "trades": 7, "taker_buy_volume": 7007.2, "taker_buy_quote": 615.23216}, {"ts": 1769034840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034900000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 50596.2, "quote_volume": 4432.27543, "trades": 26, "taker_buy_volume": 6516.0, "taker_buy_quote": 570.62244}, {"ts": 1769034960000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 9918.7, "quote_volume": 868.94543, "trades": 7, "taker_buy_volume": 9918.7, "taker_buy_quote": 868.94543}, {"ts": 1769035020000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 2271.4, "quote_volume": 198.96673, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.94416}, {"ts": 1769035080000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 14205.9, "quote_volume": 1243.39981, "trades": 10, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.94416}, {"ts": 1769035140000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 10995.3, "quote_volume": 960.52481, "trades": 16, "taker_buy_volume": 9845.9, "taker_buy_quote": 860.29713}, {"ts": 1769035200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1791.6, "quote_volume": 156.40668, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.40668}, {"ts": 1769035260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2230.0, "quote_volume": 194.679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035320000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4793.3, "quote_volume": 418.65143, "trades": 4, "taker_buy_volume": 1963.4, "taker_buy_quote": 171.60116}, {"ts": 1769035380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 9292.1, "quote_volume": 811.20033, "trades": 6, "taker_buy_volume": 1786.9, "taker_buy_quote": 155.99637}, {"ts": 1769035440000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 2957.5, "quote_volume": 257.89839, "trades": 6, "taker_buy_volume": 2396.5, "taker_buy_quote": 209.03529}, {"ts": 1769035500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 79.0, "quote_volume": 6.8967, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.8967}, {"ts": 1769035560000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 23971.6, "quote_volume": 2096.39609, "trades": 15, "taker_buy_volume": 19731.0, "taker_buy_quote": 1724.91953}, {"ts": 1769035620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 12829.9, "quote_volume": 1123.89924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5737.6, "quote_volume": 501.71628, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2858.2, "quote_volume": 249.80668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 8043.2, "quote_volume": 701.38007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 16275.5, "quote_volume": 1421.9291, "trades": 12, "taker_buy_volume": 16275.5, "taker_buy_quote": 1421.9291}, {"ts": 1769036040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036160000, "open": 0.0875, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 45080.9, "quote_volume": 3949.12684, "trades": 23, "taker_buy_volume": 26458.6, "taker_buy_quote": 2319.02866}, {"ts": 1769036220000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 321.6, "quote_volume": 28.10034, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 6.53752}, {"ts": 1769036280000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2869.7, "quote_volume": 250.52481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 8243.1, "quote_volume": 720.68743, "trades": 3, "taker_buy_volume": 8243.1, "taker_buy_quote": 720.68743}, {"ts": 1769036460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 184.3, "quote_volume": 16.08939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036520000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13467.5, "quote_volume": 1174.06301, "trades": 12, "taker_buy_volume": 9546.5, "taker_buy_quote": 832.4548}, {"ts": 1769036580000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 8770.6, "quote_volume": 766.53453, "trades": 8, "taker_buy_volume": 8770.6, "taker_buy_quote": 766.53453}, {"ts": 1769036640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 175.4, "quote_volume": 15.32996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036700000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 14375.8, "quote_volume": 1254.58201, "trades": 10, "taker_buy_volume": 7883.4, "taker_buy_quote": 687.25332}, {"ts": 1769036760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 333.2, "quote_volume": 29.08836, "trades": 3, "taker_buy_volume": 333.2, "taker_buy_quote": 29.08836}, {"ts": 1769036820000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3411.0, "quote_volume": 297.86956, "trades": 6, "taker_buy_volume": 3411.0, "taker_buy_quote": 297.86956}, {"ts": 1769036880000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3553.0, "quote_volume": 310.87032, "trades": 5, "taker_buy_volume": 3553.0, "taker_buy_quote": 310.87032}, {"ts": 1769036940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 6964.0, "quote_volume": 609.0018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 4316.3, "quote_volume": 376.81299, "trades": 4, "taker_buy_volume": 2290.9, "taker_buy_quote": 199.99557}, {"ts": 1769037180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037240000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 12332.4, "quote_volume": 1077.35711, "trades": 8, "taker_buy_volume": 12104.0, "taker_buy_quote": 1057.37211}, {"ts": 1769037300000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 6525.2, "quote_volume": 570.91602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2916.6, "quote_volume": 254.91084, "trades": 2, "taker_buy_volume": 2916.6, "taker_buy_quote": 254.91084}, {"ts": 1769037480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 200.2, "quote_volume": 17.5175, "trades": 1, "taker_buy_volume": 200.2, "taker_buy_quote": 17.5175}, {"ts": 1769037600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 736.3, "quote_volume": 64.35262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2192.4, "quote_volume": 191.39652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 15320.0, "quote_volume": 1336.53489, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 9056.7, "quote_volume": 788.83857, "trades": 6, "taker_buy_volume": 8622.8, "taker_buy_quote": 751.04588}, {"ts": 1769038080000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 35521.5, "quote_volume": 3100.90383, "trades": 22, "taker_buy_volume": 26473.2, "taker_buy_quote": 2310.98724}, {"ts": 1769038140000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4437.0, "quote_volume": 387.66596, "trades": 7, "taker_buy_volume": 3557.0, "taker_buy_quote": 310.75396}, {"ts": 1769038200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 880.0, "quote_volume": 76.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3637.9, "quote_volume": 316.70262, "trades": 5, "taker_buy_volume": 827.1, "taker_buy_quote": 72.04041}, {"ts": 1769038380000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 17894.0, "quote_volume": 1558.6569, "trades": 23, "taker_buy_volume": 15214.3, "taker_buy_quote": 1325.35503}, {"ts": 1769038440000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 5193.4, "quote_volume": 451.85856, "trades": 9, "taker_buy_volume": 3019.7, "taker_buy_quote": 262.83427}, {"ts": 1769038500000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2165.3, "quote_volume": 188.31037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 5843.5, "quote_volume": 507.96107, "trades": 7, "taker_buy_volume": 1367.1, "taker_buy_quote": 118.96191}, {"ts": 1769038620000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1562.8, "quote_volume": 135.97846, "trades": 3, "taker_buy_volume": 148.6, "taker_buy_quote": 12.94306}, {"ts": 1769038680000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1456.1, "quote_volume": 126.60739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 8070.0, "quote_volume": 701.8553, "trades": 6, "taker_buy_volume": 5723.0, "taker_buy_quote": 497.901}, {"ts": 1769038800000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 7161.7, "quote_volume": 622.21031, "trades": 9, "taker_buy_volume": 3716.8, "taker_buy_quote": 322.98992}, {"ts": 1769038860000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 25603.8, "quote_volume": 2228.4606, "trades": 10, "taker_buy_volume": 15258.0, "taker_buy_quote": 1328.61375}, {"ts": 1769038920000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 9672.7, "quote_volume": 839.03135, "trades": 7, "taker_buy_volume": 2500.2, "taker_buy_quote": 217.01777}, {"ts": 1769038980000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 16785.6, "quote_volume": 1454.91042, "trades": 17, "taker_buy_volume": 8524.9, "taker_buy_quote": 739.20705}, {"ts": 1769039040000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 13354.7, "quote_volume": 1158.33831, "trades": 10, "taker_buy_volume": 6863.2, "taker_buy_quote": 595.52526}, {"ts": 1769039100000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 9902.1, "quote_volume": 859.72962, "trades": 6, "taker_buy_volume": 8556.0, "taker_buy_quote": 742.88814}, {"ts": 1769039160000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 19033.6, "quote_volume": 1651.13208, "trades": 14, "taker_buy_volume": 4397.0, "taker_buy_quote": 380.94852}, {"ts": 1769039220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 5356.1, "quote_volume": 464.37387, "trades": 1, "taker_buy_volume": 5356.1, "taker_buy_quote": 464.37387}, {"ts": 1769039280000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 18396.1, "quote_volume": 1598.06405, "trades": 10, "taker_buy_volume": 18396.1, "taker_buy_quote": 1598.06405}, {"ts": 1769039340000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 22419.7, "quote_volume": 1947.59653, "trades": 12, "taker_buy_volume": 16545.7, "taker_buy_quote": 1437.73333}, {"ts": 1769039400000, "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": 1769039460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7606.6, "quote_volume": 661.01354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039520000, "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": 1769039580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4643.9, "quote_volume": 403.55491, "trades": 2, "taker_buy_volume": 4643.9, "taker_buy_quote": 403.55491}, {"ts": 1769039640000, "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": 1769039700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3734.6, "quote_volume": 324.53674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1522.0, "quote_volume": 132.2618, "trades": 2, "taker_buy_volume": 1522.0, "taker_buy_quote": 132.2618}, {"ts": 1769039820000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 18952.8, "quote_volume": 1645.59848, "trades": 9, "taker_buy_volume": 8035.1, "taker_buy_quote": 696.85035}, {"ts": 1769039880000, "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": 1769039940000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 457.3, "quote_volume": 39.69364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 15921.5, "quote_volume": 1381.9862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040060000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 398.9, "quote_volume": 34.60452, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 17.26452}, {"ts": 1769040120000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 7893.4, "quote_volume": 684.5227, "trades": 6, "taker_buy_volume": 7893.4, "taker_buy_quote": 684.5227}, {"ts": 1769040180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1932.8, "quote_volume": 167.96032, "trades": 3, "taker_buy_volume": 1052.8, "taker_buy_quote": 91.48832}, {"ts": 1769040240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 880.0, "quote_volume": 76.56, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 76.56}, {"ts": 1769040300000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 585.2, "quote_volume": 50.97092, "trades": 1, "taker_buy_volume": 585.2, "taker_buy_quote": 50.97092}, {"ts": 1769040420000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 18183.0, "quote_volume": 1583.71733, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13552.3, "quote_volume": 1180.49333, "trades": 9, "taker_buy_volume": 12672.3, "taker_buy_quote": 1103.75733}, {"ts": 1769040540000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 15528.1, "quote_volume": 1354.55821, "trades": 8, "taker_buy_volume": 15528.1, "taker_buy_quote": 1354.55821}, {"ts": 1769040600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 190.1, "quote_volume": 16.59573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1592.0, "quote_volume": 139.1408, "trades": 2, "taker_buy_volume": 1592.0, "taker_buy_quote": 139.1408}, {"ts": 1769040720000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 639.8, "quote_volume": 55.91629, "trades": 4, "taker_buy_volume": 439.8, "taker_buy_quote": 38.45629}, {"ts": 1769040780000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 11642.1, "quote_volume": 1019.27588, "trades": 3, "taker_buy_volume": 7046.3, "taker_buy_quote": 617.14338}, {"ts": 1769040840000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 972.2, "quote_volume": 85.0675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040900000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9471.5, "quote_volume": 828.49343, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 13198.0, "quote_volume": 1153.5052, "trades": 6, "taker_buy_volume": 6843.3, "taker_buy_quote": 598.10442}, {"ts": 1769041020000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 323.1, "quote_volume": 28.17432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 450.7, "quote_volume": 39.30104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 11164.2, "quote_volume": 974.63466, "trades": 9, "taker_buy_volume": 10818.9, "taker_buy_quote": 944.48997}, {"ts": 1769041260000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 24539.8, "quote_volume": 2146.07922, "trades": 18, "taker_buy_volume": 24482.2, "taker_buy_quote": 2141.04498}, {"ts": 1769041320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 6930.8, "quote_volume": 606.566, "trades": 6, "taker_buy_volume": 6930.8, "taker_buy_quote": 606.566}, {"ts": 1769041440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041560000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 9808.0, "quote_volume": 858.88433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041620000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7742.0, "quote_volume": 677.5066, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041680000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1374.1, "quote_volume": 120.23375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 19146.0, "quote_volume": 1680.91995, "trades": 22, "taker_buy_volume": 15599.7, "taker_buy_quote": 1369.66554}, {"ts": 1769041860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 71.1, "quote_volume": 6.2568, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 6.2568}, {"ts": 1769041920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7501.0, "quote_volume": 658.5878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1685.5, "quote_volume": 147.9869, "trades": 2, "taker_buy_volume": 1685.5, "taker_buy_quote": 147.9869}, {"ts": 1769042040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5963.3, "quote_volume": 523.57774, "trades": 1, "taker_buy_volume": 5963.3, "taker_buy_quote": 523.57774}, {"ts": 1769042100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1050.9, "quote_volume": 92.37411, "trades": 2, "taker_buy_volume": 1050.9, "taker_buy_quote": 92.37411}, {"ts": 1769042160000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 33808.1, "quote_volume": 2967.62383, "trades": 18, "taker_buy_volume": 1137.9, "taker_buy_quote": 100.02141}, {"ts": 1769042220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3913.0, "quote_volume": 342.7788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 974.5, "quote_volume": 85.46365, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 77.176}, {"ts": 1769042340000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 22505.8, "quote_volume": 1970.03445, "trades": 12, "taker_buy_volume": 2641.1, "taker_buy_quote": 231.36036}, {"ts": 1769042400000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 55555.1, "quote_volume": 4866.27297, "trades": 28, "taker_buy_volume": 29878.7, "taker_buy_quote": 2618.39531}, {"ts": 1769042460000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 16817.2, "quote_volume": 1478.9845, "trades": 13, "taker_buy_volume": 3130.6, "taker_buy_quote": 275.24803}, {"ts": 1769042520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 880.0, "quote_volume": 77.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 3421.0, "quote_volume": 300.6179, "trades": 3, "taker_buy_volume": 3421.0, "taker_buy_quote": 300.6179}, {"ts": 1769042700000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 14627.1, "quote_volume": 1284.25938, "trades": 6, "taker_buy_volume": 5571.8, "taker_buy_quote": 489.20404}, {"ts": 1769042820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3731.9, "quote_volume": 328.03401, "trades": 4, "taker_buy_volume": 3731.9, "taker_buy_quote": 328.03401}, {"ts": 1769042880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 11478.9, "quote_volume": 1007.84742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 6106.3, "quote_volume": 536.14744, "trades": 5, "taker_buy_volume": 6106.3, "taker_buy_quote": 536.14744}, {"ts": 1769043060000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 18308.7, "quote_volume": 1610.55218, "trades": 19, "taker_buy_volume": 13696.8, "taker_buy_quote": 1204.70498}, {"ts": 1769043120000, "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": 1769043180000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 16021.9, "quote_volume": 1410.99618, "trades": 6, "taker_buy_volume": 8583.3, "taker_buy_quote": 755.74352}, {"ts": 1769043240000, "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": 1769043300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 6944.2, "quote_volume": 609.77978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 880.0, "quote_volume": 77.176, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 77.176}, {"ts": 1769043540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2209.3, "quote_volume": 193.53468, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 28.032}, {"ts": 1769043600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1227.3, "quote_volume": 107.51148, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 87.5124}, {"ts": 1769043660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5636.0, "quote_volume": 493.7136, "trades": 2, "taker_buy_volume": 5636.0, "taker_buy_quote": 493.7136}, {"ts": 1769043780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 228.3, "quote_volume": 20.02191, "trades": 1, "taker_buy_volume": 228.3, "taker_buy_quote": 20.02191}, {"ts": 1769043840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043960000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2263.9, "quote_volume": 198.67733, "trades": 5, "taker_buy_volume": 2263.9, "taker_buy_quote": 198.67733}, {"ts": 1769044020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4447.6, "quote_volume": 389.165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044140000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2540.9, "quote_volume": 222.08036, "trades": 5, "taker_buy_volume": 57.0, "taker_buy_quote": 4.9875}, {"ts": 1769044200000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.0873, "high": 0.0878, "low": 0.0872, "close": 0.0877, "volume": 108454.7, "quote_volume": 9500.62588, "trades": 68, "taker_buy_volume": 76738.3, "taker_buy_quote": 6724.32458}, {"ts": 1769044380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 880.0, "quote_volume": 77.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044620000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 4488.0, "quote_volume": 393.5096, "trades": 4, "taker_buy_volume": 4488.0, "taker_buy_quote": 393.5096}, {"ts": 1769044680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1108.0, "quote_volume": 97.1716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2203.3, "quote_volume": 193.3433, "trades": 4, "taker_buy_volume": 2203.3, "taker_buy_quote": 193.3433}, {"ts": 1769044800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 480.0, "quote_volume": 42.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045160000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3438.6, "quote_volume": 301.22136, "trades": 1, "taker_buy_volume": 3438.6, "taker_buy_quote": 301.22136}, {"ts": 1769045280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045400000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1166.9, "quote_volume": 102.22044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045520000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 20802.4, "quote_volume": 1822.02011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 7318.2, "quote_volume": 639.61068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045820000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 8368.6, "quote_volume": 731.36438, "trades": 7, "taker_buy_volume": 7683.6, "taker_buy_quote": 671.54664}, {"ts": 1769045880000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 74.3, "quote_volume": 6.49382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 880.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 77.0}, {"ts": 1769046060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 70.9, "quote_volume": 6.20375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5314.2, "quote_volume": 465.52392, "trades": 4, "taker_buy_volume": 2005.0, "taker_buy_quote": 175.638}, {"ts": 1769046360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 81.7, "quote_volume": 7.16509, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 7.16509}, {"ts": 1769046540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046780000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7951.0, "quote_volume": 695.9563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5960.8, "quote_volume": 521.26242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047020000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 8485.9, "quote_volume": 742.79698, "trades": 3, "taker_buy_volume": 8485.9, "taker_buy_quote": 742.79698}, {"ts": 1769047080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 880.0, "quote_volume": 77.088, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 77.088}, {"ts": 1769047140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 125.1, "quote_volume": 10.95876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 173.0, "quote_volume": 15.1721, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 15.1721}, {"ts": 1769047440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 618.7, "quote_volume": 54.25999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 201.6, "quote_volume": 17.66016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 76.4, "quote_volume": 6.69264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 62.7, "quote_volume": 5.49879, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 5.49879}, {"ts": 1769047800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 872.0, "quote_volume": 76.3872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1115.4, "quote_volume": 97.82058, "trades": 2, "taker_buy_volume": 1115.4, "taker_buy_quote": 97.82058}, {"ts": 1769048100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 880.0, "quote_volume": 77.264, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 77.264}, {"ts": 1769048220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5678.6, "quote_volume": 498.58108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 66.0, "quote_volume": 5.7948, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.7948}, {"ts": 1769048340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 57.0, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 315.7, "quote_volume": 27.68689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 9900.5, "quote_volume": 868.27385, "trades": 4, "taker_buy_volume": 6482.5, "taker_buy_quote": 568.51525}, {"ts": 1769048940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 124.5, "quote_volume": 10.91865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1125.0, "quote_volume": 98.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2119.2, "quote_volume": 185.43, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 11116.8, "quote_volume": 972.72, "trades": 7, "taker_buy_volume": 11116.8, "taker_buy_quote": 972.72}, {"ts": 1769049360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2261.0, "quote_volume": 197.8375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 6228.1, "quote_volume": 544.96701, "trades": 5, "taker_buy_volume": 6228.1, "taker_buy_quote": 544.96701}, {"ts": 1769049540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 507.7, "quote_volume": 44.42375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7521.0, "quote_volume": 658.0875, "trades": 5, "taker_buy_volume": 1225.1, "taker_buy_quote": 107.19625}, {"ts": 1769049780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049840000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 11422.1, "quote_volume": 999.99565, "trades": 5, "taker_buy_volume": 11422.1, "taker_buy_quote": 999.99565}, {"ts": 1769049900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5678.6, "quote_volume": 497.44536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 16312.7, "quote_volume": 1425.72998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 25001.2, "quote_volume": 2182.60476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050380000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5176.8, "quote_volume": 451.61746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 59428.2, "quote_volume": 5182.13084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050500000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 72414.5, "quote_volume": 6297.00484, "trades": 23, "taker_buy_volume": 4060.1, "taker_buy_quote": 353.45549}, {"ts": 1769050560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5646.4, "quote_volume": 491.2368, "trades": 5, "taker_buy_volume": 4766.4, "taker_buy_quote": 414.6768}, {"ts": 1769050620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2841.0, "quote_volume": 247.167, "trades": 1, "taker_buy_volume": 2841.0, "taker_buy_quote": 247.167}, {"ts": 1769050740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 7969.0, "quote_volume": 693.90154, "trades": 8, "taker_buy_volume": 7969.0, "taker_buy_quote": 693.90154}, {"ts": 1769050920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1266.3, "quote_volume": 110.04147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050980000, "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": 1769051040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 57.5, "quote_volume": 4.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "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": 1769051160000, "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": 1769051220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1080.0, "quote_volume": 93.96, "trades": 1, "taker_buy_volume": 1080.0, "taker_buy_quote": 93.96}, {"ts": 1769051280000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 692.2, "quote_volume": 60.21192, "trades": 3, "taker_buy_volume": 597.4, "taker_buy_quote": 51.9738}, {"ts": 1769051340000, "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": 1769051400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1257.6, "quote_volume": 109.53696, "trades": 3, "taker_buy_volume": 1257.6, "taker_buy_quote": 109.53696}, {"ts": 1769051460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 203.1, "quote_volume": 17.71032, "trades": 1, "taker_buy_volume": 203.1, "taker_buy_quote": 17.71032}, {"ts": 1769051520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1597.1, "quote_volume": 139.10741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 4095.3, "quote_volume": 356.61263, "trades": 4, "taker_buy_volume": 3215.3, "taker_buy_quote": 280.05263}, {"ts": 1769051820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 880.0, "quote_volume": 76.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051880000, "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": 1769051940000, "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": 1769052000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 9934.7, "quote_volume": 863.32543, "trades": 5, "taker_buy_volume": 9934.7, "taker_buy_quote": 863.32543}, {"ts": 1769052060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1889.5, "quote_volume": 164.19755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 816.7, "quote_volume": 70.97123, "trades": 1, "taker_buy_volume": 816.7, "taker_buy_quote": 70.97123}, {"ts": 1769052180000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1247.7, "quote_volume": 108.58667, "trades": 2, "taker_buy_volume": 1247.7, "taker_buy_quote": 108.58667}, {"ts": 1769052240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1621.7, "quote_volume": 141.25007, "trades": 2, "taker_buy_volume": 1621.7, "taker_buy_quote": 141.25007}, {"ts": 1769052420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2547.0, "quote_volume": 221.589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052540000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 11755.6, "quote_volume": 1021.9628, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 8059.0, "quote_volume": 700.13986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052660000, "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": 1769052720000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 115.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 9.99936}, {"ts": 1769052780000, "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": 1769052840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2005.0, "quote_volume": 173.8335, "trades": 3, "taker_buy_volume": 2005.0, "taker_buy_quote": 173.8335}, {"ts": 1769052900000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 28651.1, "quote_volume": 2476.47887, "trades": 16, "taker_buy_volume": 7193.1, "taker_buy_quote": 621.54729}, {"ts": 1769052960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6239.0, "quote_volume": 539.6735, "trades": 5, "taker_buy_volume": 6239.0, "taker_buy_quote": 539.6735}, {"ts": 1769053080000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 2452.4, "quote_volume": 211.99848, "trades": 5, "taker_buy_volume": 115.6, "taker_buy_quote": 10.01096}, {"ts": 1769053140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2141.7, "quote_volume": 185.25705, "trades": 4, "taker_buy_volume": 2141.7, "taker_buy_quote": 185.25705}, {"ts": 1769053200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 89.4, "quote_volume": 7.74204, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 7.74204}, {"ts": 1769053320000, "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": 1769053380000, "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": 1769053440000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1751.1, "quote_volume": 151.46878, "trades": 3, "taker_buy_volume": 612.4, "taker_buy_quote": 52.9726}, {"ts": 1769053500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2458.0, "quote_volume": 212.617, "trades": 5, "taker_buy_volume": 453.0, "taker_buy_quote": 39.1845}, {"ts": 1769053560000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 12121.2, "quote_volume": 1048.9489, "trades": 7, "taker_buy_volume": 12121.2, "taker_buy_quote": 1048.9489}, {"ts": 1769053620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 318.5, "quote_volume": 27.5821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053680000, "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": 1769053740000, "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": 1769053800000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1375.1, "quote_volume": 119.08366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 796.2, "quote_volume": 68.8713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054160000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 19304.2, "quote_volume": 1667.22674, "trades": 16, "taker_buy_volume": 4669.0, "taker_buy_quote": 403.4016}, {"ts": 1769054220000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 5691.8, "quote_volume": 491.77152, "trades": 5, "taker_buy_volume": 5691.8, "taker_buy_quote": 491.77152}, {"ts": 1769054280000, "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": 1769054340000, "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": 1769054400000, "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": 1769054460000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7891.0, "quote_volume": 682.56407, "trades": 7, "taker_buy_volume": 7891.0, "taker_buy_quote": 682.56407}, {"ts": 1769054520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 5083.8, "quote_volume": 439.7487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 160.0, "quote_volume": 13.856, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 13.856}, {"ts": 1769054640000, "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": 1769054700000, "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": 1769054760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2306.8, "quote_volume": 199.99956, "trades": 3, "taker_buy_volume": 2306.8, "taker_buy_quote": 199.99956}, {"ts": 1769054820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5963.8, "quote_volume": 516.46508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054880000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 12916.8, "quote_volume": 1116.89142, "trades": 8, "taker_buy_volume": 1710.2, "taker_buy_quote": 147.9323}, {"ts": 1769054940000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 3456.6, "quote_volume": 298.43094, "trades": 4, "taker_buy_volume": 69.3, "taker_buy_quote": 5.99445}, {"ts": 1769055000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1700.6, "quote_volume": 146.93184, "trades": 2, "taker_buy_volume": 1700.6, "taker_buy_quote": 146.93184}, {"ts": 1769055060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4181.4, "quote_volume": 361.27296, "trades": 2, "taker_buy_volume": 4181.4, "taker_buy_quote": 361.27296}, {"ts": 1769055120000, "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": 1769055180000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 4987.5, "quote_volume": 430.33716, "trades": 8, "taker_buy_volume": 3266.6, "taker_buy_quote": 281.90758}, {"ts": 1769055240000, "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": 1769055300000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6917.0, "quote_volume": 597.03576, "trades": 7, "taker_buy_volume": 6917.0, "taker_buy_quote": 597.03576}, {"ts": 1769055360000, "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": 1769055420000, "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": 1769055480000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1053.8, "quote_volume": 91.04832, "trades": 2, "taker_buy_volume": 1053.8, "taker_buy_quote": 91.04832}, {"ts": 1769055540000, "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": 1769055600000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 92.5, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 7.992}, {"ts": 1769055660000, "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": 1769055720000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 57.9, "quote_volume": 4.99677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "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": 1769055840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 125.5, "quote_volume": 10.8432, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 10.8432}, {"ts": 1769055900000, "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": 1769055960000, "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": 1769056020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6137.6, "quote_volume": 530.28864, "trades": 4, "taker_buy_volume": 6137.6, "taker_buy_quote": 530.28864}, {"ts": 1769056080000, "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": 1769056140000, "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": 1769056200000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 15047.8, "quote_volume": 1300.9175, "trades": 16, "taker_buy_volume": 7808.0, "taker_buy_quote": 674.8904}, {"ts": 1769056260000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 167.3, "quote_volume": 14.47145, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 14.47145}, {"ts": 1769056380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 297.9, "quote_volume": 25.79814, "trades": 1, "taker_buy_volume": 297.9, "taker_buy_quote": 25.79814}, {"ts": 1769056500000, "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": 1769056560000, "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": 1769056620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5963.8, "quote_volume": 516.46508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056680000, "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": 1769056740000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 57.8, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 995.8, "quote_volume": 86.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 853.0, "quote_volume": 73.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "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": 1769057100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6875.4, "quote_volume": 594.7221, "trades": 2, "taker_buy_volume": 6875.4, "taker_buy_quote": 594.7221}, {"ts": 1769057160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5963.8, "quote_volume": 516.46508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 7852.1, "quote_volume": 679.30432, "trades": 3, "taker_buy_volume": 7852.1, "taker_buy_quote": 679.30432}, {"ts": 1769057400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 100.0, "quote_volume": 8.66, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.66}, {"ts": 1769057460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1334.4, "quote_volume": 115.55904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "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": 1769057580000, "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": 1769057640000, "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": 1769057700000, "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": 1769057760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 390.4, "quote_volume": 33.80864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 3741.1, "quote_volume": 324.29719, "trades": 4, "taker_buy_volume": 3460.2, "taker_buy_quote": 299.99934}, {"ts": 1769057880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058060000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 24632.8, "quote_volume": 2141.1238, "trades": 24, "taker_buy_volume": 18672.0, "taker_buy_quote": 1623.52586}, {"ts": 1769058120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 71.3, "quote_volume": 6.19597, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 6.19597}, {"ts": 1769058180000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 47081.0, "quote_volume": 4101.63919, "trades": 28, "taker_buy_volume": 43820.6, "taker_buy_quote": 3817.40772}, {"ts": 1769058240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 22418.6, "quote_volume": 1954.90192, "trades": 3, "taker_buy_volume": 22418.6, "taker_buy_quote": 1954.90192}, {"ts": 1769058360000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 26127.6, "quote_volume": 2279.22956, "trades": 20, "taker_buy_volume": 14226.7, "taker_buy_quote": 1241.10804}, {"ts": 1769058420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058480000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2523.5, "quote_volume": 219.90104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 326.5, "quote_volume": 28.4055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 192.2, "quote_volume": 16.7214, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 16.7214}, {"ts": 1769058780000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3362.3, "quote_volume": 292.04814, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 97.7625}, {"ts": 1769058840000, "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": 1769058900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1216.3, "quote_volume": 105.57484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "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": 1769059020000, "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": 1769059080000, "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": 1769059140000, "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": 1769059200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 356.1, "quote_volume": 30.87387, "trades": 2, "taker_buy_volume": 356.1, "taker_buy_quote": 30.87387}, {"ts": 1769059260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 177.6, "quote_volume": 15.39792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6407.9, "quote_volume": 554.92414, "trades": 2, "taker_buy_volume": 6407.9, "taker_buy_quote": 554.92414}, {"ts": 1769059740000, "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": 1769059800000, "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": 1769059860000, "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": 1769059920000, "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": 1769059980000, "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": 1769060040000, "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": 1769060100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 38512.6, "quote_volume": 3327.48864, "trades": 14, "taker_buy_volume": 3518.4, "taker_buy_quote": 303.98976}, {"ts": 1769060160000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 29740.7, "quote_volume": 2562.6939, "trades": 17, "taker_buy_volume": 1100.7, "taker_buy_quote": 94.99041}, {"ts": 1769060220000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2672.8, "quote_volume": 230.66264, "trades": 3, "taker_buy_volume": 2672.8, "taker_buy_quote": 230.66264}, {"ts": 1769060280000, "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": 1769060340000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 9864.6, "quote_volume": 850.32852, "trades": 6, "taker_buy_volume": 6407.9, "taker_buy_quote": 552.36098}, {"ts": 1769060400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 9312.9, "quote_volume": 801.84069, "trades": 6, "taker_buy_volume": 6407.9, "taker_buy_quote": 551.72019}, {"ts": 1769060460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2344.6, "quote_volume": 201.87006, "trades": 2, "taker_buy_volume": 2344.6, "taker_buy_quote": 201.87006}, {"ts": 1769060580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1791.6, "quote_volume": 154.43592, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 154.43592}, {"ts": 1769060640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060820000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 27991.5, "quote_volume": 2418.64377, "trades": 20, "taker_buy_volume": 26549.5, "taker_buy_quote": 2294.19917}, {"ts": 1769060880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 132.2, "quote_volume": 11.44852, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 11.44852}, {"ts": 1769060940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1246.5, "quote_volume": 107.82225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 880.0, "quote_volume": 76.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1939.1, "quote_volume": 167.53824, "trades": 2, "taker_buy_volume": 1939.1, "taker_buy_quote": 167.53824}, {"ts": 1769061180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1552.6, "quote_volume": 133.98938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 9787.4, "quote_volume": 843.67388, "trades": 10, "taker_buy_volume": 7804.8, "taker_buy_quote": 672.77376}, {"ts": 1769061300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061420000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061600000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 9472.1, "quote_volume": 817.81735, "trades": 7, "taker_buy_volume": 9472.1, "taker_buy_quote": 817.81735}, {"ts": 1769061660000, "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": 1769061720000, "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": 1769061780000, "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": 1769061840000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 8042.0, "quote_volume": 695.03804, "trades": 7, "taker_buy_volume": 8042.0, "taker_buy_quote": 695.03804}, {"ts": 1769061900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1937.1, "quote_volume": 167.55915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062020000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1154.7, "quote_volume": 99.99702, "trades": 3, "taker_buy_volume": 1154.7, "taker_buy_quote": 99.99702}, {"ts": 1769062080000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 6939.8, "quote_volume": 599.70413, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 97.3125}, {"ts": 1769062140000, "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": 1769062200000, "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": 1769062260000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5731.0, "quote_volume": 494.21169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1000.0, "quote_volume": 86.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.2}, {"ts": 1769062380000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 15075.4, "quote_volume": 1300.79467, "trades": 8, "taker_buy_volume": 15075.4, "taker_buy_quote": 1300.79467}, {"ts": 1769062440000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 92.7, "quote_volume": 8.00001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062500000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 4863.9, "quote_volume": 419.75457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062560000, "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": 1769062620000, "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": 1769062680000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 5724.4, "quote_volume": 493.38942, "trades": 9, "taker_buy_volume": 2617.3, "taker_buy_quote": 225.66761}, {"ts": 1769062740000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 29309.2, "quote_volume": 2527.13701, "trades": 13, "taker_buy_volume": 29309.2, "taker_buy_quote": 2527.13701}, {"ts": 1769062800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 12565.9, "quote_volume": 1085.12167, "trades": 8, "taker_buy_volume": 12565.9, "taker_buy_quote": 1085.12167}, {"ts": 1769062920000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 10571.6, "quote_volume": 909.36241, "trades": 12, "taker_buy_volume": 4475.5, "taker_buy_quote": 384.89367}, {"ts": 1769062980000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 6408.4, "quote_volume": 550.45845, "trades": 11, "taker_buy_volume": 5037.9, "taker_buy_quote": 432.84627}, {"ts": 1769063040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 722.2, "quote_volume": 61.96476, "trades": 1, "taker_buy_volume": 722.2, "taker_buy_quote": 61.96476}, {"ts": 1769063100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063160000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 5018.3, "quote_volume": 430.19136, "trades": 7, "taker_buy_volume": 1130.3, "taker_buy_quote": 96.97974}, {"ts": 1769063220000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 13768.6, "quote_volume": 1181.29252, "trades": 23, "taker_buy_volume": 12419.2, "taker_buy_quote": 1065.56736}, {"ts": 1769063280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5038.8, "quote_volume": 432.83292, "trades": 2, "taker_buy_volume": 5038.8, "taker_buy_quote": 432.83292}, {"ts": 1769063460000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 6282.7, "quote_volume": 540.91218, "trades": 4, "taker_buy_volume": 6282.7, "taker_buy_quote": 540.91218}, {"ts": 1769063520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4697.9, "quote_volume": 404.48919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4574.1, "quote_volume": 393.83001, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1045.5, "quote_volume": 90.01755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2146.4, "quote_volume": 184.81513, "trades": 5, "taker_buy_volume": 100.9, "taker_buy_quote": 8.69758}, {"ts": 1769063760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 19514.5, "quote_volume": 1680.19845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 9972.9, "quote_volume": 858.66669, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 96.8625}, {"ts": 1769063880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4863.9, "quote_volume": 418.78179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 12404.6, "quote_volume": 1066.77753, "trades": 25, "taker_buy_volume": 8419.9, "taker_buy_quote": 724.21703}, {"ts": 1769064060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 7181.2, "quote_volume": 616.86508, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1691.5, "quote_volume": 145.29985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 8152.0, "quote_volume": 701.40081, "trades": 3, "taker_buy_volume": 8152.0, "taker_buy_quote": 701.40081}, {"ts": 1769064300000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 6421.8, "quote_volume": 551.63262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064360000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 45699.2, "quote_volume": 3918.51506, "trades": 48, "taker_buy_volume": 12963.3, "taker_buy_quote": 1111.51653}, {"ts": 1769064420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5220.8, "quote_volume": 447.94464, "trades": 5, "taker_buy_volume": 5159.8, "taker_buy_quote": 442.71084}, {"ts": 1769064480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 15438.0, "quote_volume": 1324.5804, "trades": 10, "taker_buy_volume": 5743.9, "taker_buy_quote": 492.82662}, {"ts": 1769064540000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 7053.5, "quote_volume": 605.05934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 22911.5, "quote_volume": 1964.29904, "trades": 10, "taker_buy_volume": 933.3, "taker_buy_quote": 79.98381}, {"ts": 1769064660000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 51825.2, "quote_volume": 4446.23927, "trades": 27, "taker_buy_volume": 41659.2, "taker_buy_quote": 3573.99647}, {"ts": 1769064720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10934.1, "quote_volume": 938.31687, "trades": 8, "taker_buy_volume": 2060.7, "taker_buy_quote": 176.97915}, {"ts": 1769064840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1049.4, "quote_volume": 89.93358, "trades": 3, "taker_buy_volume": 1049.4, "taker_buy_quote": 89.93358}, {"ts": 1769064900000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 58.3, "quote_volume": 4.99631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 5490.0, "quote_volume": 470.84951, "trades": 7, "taker_buy_volume": 5490.0, "taker_buy_quote": 470.84951}, {"ts": 1769065020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3796.6, "quote_volume": 325.74828, "trades": 4, "taker_buy_volume": 3796.6, "taker_buy_quote": 325.74828}, {"ts": 1769065080000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 12594.8, "quote_volume": 1082.75565, "trades": 7, "taker_buy_volume": 11714.8, "taker_buy_quote": 1007.16365}, {"ts": 1769065140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3497.5, "quote_volume": 300.0855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 297.6, "quote_volume": 25.53408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065260000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 5993.4, "quote_volume": 515.38588, "trades": 7, "taker_buy_volume": 5993.4, "taker_buy_quote": 515.38588}, {"ts": 1769065320000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 7502.1, "quote_volume": 644.15879, "trades": 7, "taker_buy_volume": 2017.2, "taker_buy_quote": 173.07576}, {"ts": 1769065380000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 20500.0, "quote_volume": 1752.95562, "trades": 25, "taker_buy_volume": 6643.1, "taker_buy_quote": 568.08664}, {"ts": 1769065440000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 26729.4, "quote_volume": 2287.24422, "trades": 26, "taker_buy_volume": 14659.9, "taker_buy_quote": 1254.40906}, {"ts": 1769065500000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 12422.9, "quote_volume": 1061.91641, "trades": 12, "taker_buy_volume": 5316.7, "taker_buy_quote": 454.57785}, {"ts": 1769065560000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 5341.9, "quote_volume": 456.82045, "trades": 7, "taker_buy_volume": 1760.0, "taker_buy_quote": 150.568}, {"ts": 1769065620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 350.7, "quote_volume": 30.01992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 427.7, "quote_volume": 36.56835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 299.4, "quote_volume": 25.6068, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 6.9336}, {"ts": 1769065860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1773.1, "quote_volume": 151.60005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 7882.3, "quote_volume": 674.28833, "trades": 6, "taker_buy_volume": 6970.1, "taker_buy_quote": 596.29523}, {"ts": 1769065980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 107.1, "quote_volume": 9.16776, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 9.16776}, {"ts": 1769066100000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 31136.9, "quote_volume": 2666.31267, "trades": 51, "taker_buy_volume": 24562.7, "taker_buy_quote": 2103.56115}, {"ts": 1769066160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1341.3, "quote_volume": 114.68115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066280000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 17179.6, "quote_volume": 1468.8558, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2823.8, "quote_volume": 241.4349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066400000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 13851.9, "quote_volume": 1184.37066, "trades": 10, "taker_buy_volume": 2535.4, "taker_buy_quote": 216.80991}, {"ts": 1769066460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 880.0, "quote_volume": 75.24, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 75.24}, {"ts": 1769066580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 305.3, "quote_volume": 26.07262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066760000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066820000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 29095.3, "quote_volume": 2486.76262, "trades": 24, "taker_buy_volume": 15000.2, "taker_buy_quote": 1283.04108}, {"ts": 1769066880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1691.6, "quote_volume": 144.80096, "trades": 1, "taker_buy_volume": 1691.6, "taker_buy_quote": 144.80096}, {"ts": 1769066940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 22106.7, "quote_volume": 1889.80479, "trades": 31, "taker_buy_volume": 4788.1, "taker_buy_quote": 408.90374}, {"ts": 1769067060000, "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 19374.9, "quote_volume": 1659.54933, "trades": 25, "taker_buy_volume": 18249.9, "taker_buy_quote": 1563.13683}, {"ts": 1769067120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 38450.9, "quote_volume": 3299.08722, "trades": 15, "taker_buy_volume": 7956.2, "taker_buy_quote": 682.64196}, {"ts": 1769067180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 30948.8, "quote_volume": 2648.77838, "trades": 17, "taker_buy_volume": 10267.4, "taker_buy_quote": 878.88944}, {"ts": 1769067300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 880.0, "quote_volume": 75.328, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 75.328}, {"ts": 1769067360000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 16697.4, "quote_volume": 1430.97727, "trades": 16, "taker_buy_volume": 14457.4, "taker_buy_quote": 1239.03277}, {"ts": 1769067420000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3981.5, "quote_volume": 340.38978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5375.6, "quote_volume": 459.07624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1119.1, "quote_volume": 95.57114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 8209.8, "quote_volume": 700.60688, "trades": 11, "taker_buy_volume": 3109.4, "taker_buy_quote": 265.54276}, {"ts": 1769067660000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 2137.0, "quote_volume": 182.64563, "trades": 5, "taker_buy_volume": 2137.0, "taker_buy_quote": 182.64563}, {"ts": 1769067720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 7287.0, "quote_volume": 623.0385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 31399.8, "quote_volume": 2684.9223, "trades": 47, "taker_buy_volume": 22755.8, "taker_buy_quote": 1946.148}, {"ts": 1769067900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4701.7, "quote_volume": 401.52518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 13072.3, "quote_volume": 1116.74066, "trades": 15, "taker_buy_volume": 4787.4, "taker_buy_quote": 409.2102}, {"ts": 1769068020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 6840.9, "quote_volume": 585.1405, "trades": 6, "taker_buy_volume": 5271.0, "taker_buy_quote": 451.01844}, {"ts": 1769068140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 6965.1, "quote_volume": 594.81954, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 31853.5, "quote_volume": 2720.2889, "trades": 77, "taker_buy_volume": 2005.0, "taker_buy_quote": 171.227}, {"ts": 1769068260000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 9744.8, "quote_volume": 835.93609, "trades": 5, "taker_buy_volume": 9042.0, "taker_buy_quote": 775.91697}, {"ts": 1769068320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5561.1, "quote_volume": 477.14238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 712.0, "quote_volume": 61.0184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 13052.2, "quote_volume": 1116.36897, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068500000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 6318.0, "quote_volume": 541.3122, "trades": 7, "taker_buy_volume": 6318.0, "taker_buy_quote": 541.3122}, {"ts": 1769068560000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 10369.5, "quote_volume": 886.96512, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068620000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 11937.7, "quote_volume": 1020.1824, "trades": 23, "taker_buy_volume": 6053.2, "taker_buy_quote": 517.5486}, {"ts": 1769068680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4222.5, "quote_volume": 361.02375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 34564.0, "quote_volume": 2959.75902, "trades": 29, "taker_buy_volume": 24004.0, "taker_buy_quote": 2055.82302}, {"ts": 1769068800000, "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": 1769068860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 880.0, "quote_volume": 75.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 19285.0, "quote_volume": 1652.73226, "trades": 17, "taker_buy_volume": 13478.9, "taker_buy_quote": 1155.14949}, {"ts": 1769068980000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 124755.9, "quote_volume": 10721.62533, "trades": 46, "taker_buy_volume": 44914.7, "taker_buy_quote": 3858.93471}, {"ts": 1769069040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069100000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 36340.4, "quote_volume": 3127.02179, "trades": 21, "taker_buy_volume": 27983.9, "taker_buy_quote": 2408.99794}, {"ts": 1769069160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5800.4, "quote_volume": 498.8344, "trades": 3, "taker_buy_volume": 5800.4, "taker_buy_quote": 498.8344}, {"ts": 1769069220000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 5770.0, "quote_volume": 496.22233, "trades": 5, "taker_buy_volume": 116.1, "taker_buy_quote": 9.99621}, {"ts": 1769069280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 130.0, "quote_volume": 11.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5876.0, "quote_volume": 503.5732, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 96.4125}, {"ts": 1769069520000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 3410.9, "quote_volume": 292.42347, "trades": 6, "taker_buy_volume": 3293.3, "taker_buy_quote": 282.35691}, {"ts": 1769069580000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 16547.5, "quote_volume": 1423.95512, "trades": 10, "taker_buy_volume": 16547.5, "taker_buy_quote": 1423.95512}, {"ts": 1769069640000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 6196.5, "quote_volume": 533.57312, "trades": 6, "taker_buy_volume": 544.7, "taker_buy_quote": 46.95314}, {"ts": 1769069700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 10257.3, "quote_volume": 882.1278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069760000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 19090.2, "quote_volume": 1641.17456, "trades": 8, "taker_buy_volume": 18984.9, "taker_buy_quote": 1632.12929}, {"ts": 1769069820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 625.4, "quote_volume": 53.84694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069880000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 9318.7, "quote_volume": 800.19296, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 350.1, "quote_volume": 30.03858, "trades": 1, "taker_buy_volume": 350.1, "taker_buy_quote": 30.03858}, {"ts": 1769070120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2980.8, "quote_volume": 255.45456, "trades": 4, "taker_buy_volume": 2980.8, "taker_buy_quote": 255.45456}, {"ts": 1769070240000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 2397.3, "quote_volume": 205.38601, "trades": 3, "taker_buy_volume": 1771.3, "taker_buy_quote": 151.80041}, {"ts": 1769070300000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 11199.2, "quote_volume": 957.52945, "trades": 21, "taker_buy_volume": 1230.7, "taker_buy_quote": 105.22485}, {"ts": 1769070360000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 7487.8, "quote_volume": 639.53305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070480000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 675.8, "quote_volume": 57.72002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2005.0, "quote_volume": 171.628, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 75.328}, {"ts": 1769070600000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 4801.0, "quote_volume": 411.4392, "trades": 5, "taker_buy_volume": 4801.0, "taker_buy_quote": 411.4392}, {"ts": 1769070660000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6383.7, "quote_volume": 545.91035, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 13.696}, {"ts": 1769070720000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 6028.2, "quote_volume": 515.07117, "trades": 8, "taker_buy_volume": 2308.9, "taker_buy_quote": 197.41095}, {"ts": 1769070780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 351.4, "quote_volume": 30.0447, "trades": 1, "taker_buy_volume": 351.4, "taker_buy_quote": 30.0447}, {"ts": 1769070840000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070900000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 2313.0, "quote_volume": 198.0135, "trades": 5, "taker_buy_volume": 1611.0, "taker_buy_quote": 137.9925}, {"ts": 1769070960000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 641.8, "quote_volume": 54.93224, "trades": 3, "taker_buy_volume": 583.4, "taker_buy_quote": 49.93904}, {"ts": 1769071020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4627.4, "quote_volume": 395.6427, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071080000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 992.0, "quote_volume": 84.72986, "trades": 5, "taker_buy_volume": 130.6, "taker_buy_quote": 11.1663}, {"ts": 1769071140000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 8200.0, "quote_volume": 701.91341, "trades": 6, "taker_buy_volume": 8200.0, "taker_buy_quote": 701.91341}, {"ts": 1769071200000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 10311.2, "quote_volume": 881.6076, "trades": 11, "taker_buy_volume": 5616.9, "taker_buy_quote": 480.24495}, {"ts": 1769071260000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 27652.4, "quote_volume": 2361.75596, "trades": 15, "taker_buy_volume": 9704.3, "taker_buy_quote": 828.95312}, {"ts": 1769071320000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 16778.4, "quote_volume": 1435.75342, "trades": 17, "taker_buy_volume": 13410.2, "taker_buy_quote": 1147.90864}, {"ts": 1769071380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1217.0, "quote_volume": 104.1752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 14130.1, "quote_volume": 1210.54472, "trades": 9, "taker_buy_volume": 3181.5, "taker_buy_quote": 272.5369}, {"ts": 1769071500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2005.0, "quote_volume": 171.628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2537.1, "quote_volume": 217.0035, "trades": 4, "taker_buy_volume": 814.5, "taker_buy_quote": 69.7212}, {"ts": 1769071680000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 59.5, "quote_volume": 5.0932, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 5.0932}, {"ts": 1769071740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 443.0, "quote_volume": 37.9651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071920000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 4190.3, "quote_volume": 359.14372, "trades": 4, "taker_buy_volume": 350.1, "taker_buy_quote": 30.03858}, {"ts": 1769071980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1989.0, "quote_volume": 170.6562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072040000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 8453.1, "quote_volume": 724.43649, "trades": 10, "taker_buy_volume": 58.2, "taker_buy_quote": 4.99356}, {"ts": 1769072100000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 11246.3, "quote_volume": 963.80791, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072160000, "open": 0.0857, "high": 0.0863, "low": 0.0857, "close": 0.0859, "volume": 114015.4, "quote_volume": 9811.27235, "trades": 70, "taker_buy_volume": 87533.5, "taker_buy_quote": 7533.75692}, {"ts": 1769072220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 59422.7, "quote_volume": 5090.95643, "trades": 52, "taker_buy_volume": 14770.3, "taker_buy_quote": 1266.77702}, {"ts": 1769072460000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 7977.1, "quote_volume": 684.54066, "trades": 5, "taker_buy_volume": 7977.1, "taker_buy_quote": 684.54066}, {"ts": 1769072520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 6950.0, "quote_volume": 597.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 698.8, "quote_volume": 59.88716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "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": 1769072700000, "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": 1769072760000, "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": 1769072820000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 28780.4, "quote_volume": 2476.49453, "trades": 16, "taker_buy_volume": 27889.5, "taker_buy_quote": 2399.99271}, {"ts": 1769072880000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 8467.2, "quote_volume": 726.91454, "trades": 7, "taker_buy_volume": 73.8, "taker_buy_quote": 6.33942}, {"ts": 1769072940000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 5766.9, "quote_volume": 494.81247, "trades": 13, "taker_buy_volume": 1249.5, "taker_buy_quote": 107.21955}, {"ts": 1769073000000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 1418.0, "quote_volume": 121.78399, "trades": 3, "taker_buy_volume": 1195.9, "taker_buy_quote": 102.72781}, {"ts": 1769073060000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 5878.8, "quote_volume": 505.00929, "trades": 16, "taker_buy_volume": 3590.8, "taker_buy_quote": 308.47009}, {"ts": 1769073120000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1697.0, "quote_volume": 145.8848, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 96.75}, {"ts": 1769073180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1124.9, "quote_volume": 96.62891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 130.0, "quote_volume": 11.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073300000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8050.2, "quote_volume": 691.7182, "trades": 12, "taker_buy_volume": 4065.2, "taker_buy_quote": 349.4067}, {"ts": 1769073360000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3704.2, "quote_volume": 318.10936, "trades": 6, "taker_buy_volume": 2325.0, "taker_buy_quote": 199.7175}, {"ts": 1769073420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1376.8, "quote_volume": 118.12944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 232.8, "quote_volume": 19.99752, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 19.99752}, {"ts": 1769073540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1462.2, "quote_volume": 125.45676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 33664.8, "quote_volume": 2888.43984, "trades": 22, "taker_buy_volume": 24065.8, "taker_buy_quote": 2064.84564}, {"ts": 1769073660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 27524.2, "quote_volume": 2361.81196, "trades": 26, "taker_buy_volume": 22009.2, "taker_buy_quote": 1888.62496}, {"ts": 1769073780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2728.9, "quote_volume": 233.59384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 880.0, "quote_volume": 75.416, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 75.416}, {"ts": 1769073900000, "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": 1769073960000, "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": 1769074020000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 9368.1, "quote_volume": 803.90538, "trades": 15, "taker_buy_volume": 7568.1, "taker_buy_quote": 649.64538}, {"ts": 1769074080000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 8252.4, "quote_volume": 708.76916, "trades": 10, "taker_buy_volume": 8252.4, "taker_buy_quote": 708.76916}, {"ts": 1769074140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5029.0, "quote_volume": 431.4882, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 743.5, "quote_volume": 63.71795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074320000, "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": 1769074380000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 12428.7, "quote_volume": 1065.13959, "trades": 8, "taker_buy_volume": 1995.3, "taker_buy_quote": 170.99721}, {"ts": 1769074440000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 96833.3, "quote_volume": 8298.60602, "trades": 46, "taker_buy_volume": 88381.4, "taker_buy_quote": 7574.99578}, {"ts": 1769074500000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 16008.8, "quote_volume": 1371.96848, "trades": 18, "taker_buy_volume": 6113.0, "taker_buy_quote": 524.34788}, {"ts": 1769074560000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 341.1, "quote_volume": 29.23809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 4726.0, "quote_volume": 405.4908, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 7262.0, "quote_volume": 623.0796, "trades": 12, "taker_buy_volume": 1791.6, "taker_buy_quote": 153.71928}, {"ts": 1769074740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2795.3, "quote_volume": 239.83674, "trades": 5, "taker_buy_volume": 2169.3, "taker_buy_quote": 186.12594}, {"ts": 1769074800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3299.1, "quote_volume": 283.06278, "trades": 5, "taker_buy_volume": 3299.1, "taker_buy_quote": 283.06278}, {"ts": 1769074860000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 8072.7, "quote_volume": 693.11664, "trades": 10, "taker_buy_volume": 6321.7, "taker_buy_quote": 542.88084}, {"ts": 1769074920000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 9081.4, "quote_volume": 778.25625, "trades": 12, "taker_buy_volume": 6193.9, "taker_buy_quote": 530.83248}, {"ts": 1769074980000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 23358.2, "quote_volume": 1998.93228, "trades": 21, "taker_buy_volume": 6088.1, "taker_buy_quote": 521.43224}, {"ts": 1769075040000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 897.6, "quote_volume": 76.84845, "trades": 3, "taker_buy_volume": 839.2, "taker_buy_quote": 71.84941}, {"ts": 1769075100000, "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": 1769075160000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 5883.3, "quote_volume": 504.1114, "trades": 5, "taker_buy_volume": 328.1, "taker_buy_quote": 28.11817}, {"ts": 1769075220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 11454.0, "quote_volume": 982.32034, "trades": 9, "taker_buy_volume": 11190.7, "taker_buy_quote": 959.75553}, {"ts": 1769075340000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1791.6, "quote_volume": 153.54012, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 153.54012}, {"ts": 1769075400000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 87.4, "quote_volume": 7.49018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075460000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 10738.0, "quote_volume": 919.83267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075520000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 15264.2, "quote_volume": 1305.36448, "trades": 20, "taker_buy_volume": 8523.6, "taker_buy_quote": 729.21827}, {"ts": 1769075580000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 9114.2, "quote_volume": 780.79888, "trades": 12, "taker_buy_volume": 7016.4, "taker_buy_quote": 601.10498}, {"ts": 1769075640000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 10925.7, "quote_volume": 935.86224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 9597.9, "quote_volume": 822.54003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "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": 1769075820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 626.0, "quote_volume": 53.7108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3212.6, "quote_volume": 275.30295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075940000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 294.4, "quote_volume": 25.20917, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 7.31021}, {"ts": 1769076000000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 4951.2, "quote_volume": 424.31784, "trades": 12, "taker_buy_volume": 4951.2, "taker_buy_quote": 424.31784}, {"ts": 1769076060000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 1505.2, "quote_volume": 128.98715, "trades": 3, "taker_buy_volume": 794.3, "taker_buy_quote": 68.07151}, {"ts": 1769076120000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 26777.7, "quote_volume": 2296.80677, "trades": 20, "taker_buy_volume": 11119.5, "taker_buy_quote": 953.35871}, {"ts": 1769076180000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 4344.5, "quote_volume": 371.89759, "trades": 7, "taker_buy_volume": 83.9, "taker_buy_quote": 7.19023}, {"ts": 1769076240000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5017.9, "quote_volume": 430.00736, "trades": 9, "taker_buy_volume": 4751.2, "taker_buy_quote": 407.17784}, {"ts": 1769076300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 4288.6, "quote_volume": 367.53302, "trades": 4, "taker_buy_volume": 2283.6, "taker_buy_quote": 195.70452}, {"ts": 1769076360000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2996.6, "quote_volume": 256.81695, "trades": 5, "taker_buy_volume": 963.3, "taker_buy_quote": 82.56314}, {"ts": 1769076420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 3584.1, "quote_volume": 307.15737, "trades": 5, "taker_buy_volume": 3467.7, "taker_buy_quote": 297.18189}, {"ts": 1769076480000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 6267.9, "quote_volume": 536.62024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 174025.8, "quote_volume": 14891.37046, "trades": 46, "taker_buy_volume": 25713.8, "taker_buy_quote": 2198.83464}, {"ts": 1769076600000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 131.6, "quote_volume": 11.25837, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 5.62392}, {"ts": 1769076660000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 14620.3, "quote_volume": 1250.76742, "trades": 11, "taker_buy_volume": 6520.0, "taker_buy_quote": 558.112}, {"ts": 1769076720000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 1043.0, "quote_volume": 89.16834, "trades": 3, "taker_buy_volume": 81.4, "taker_buy_quote": 6.9597}, {"ts": 1769076840000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 2668.8, "quote_volume": 228.1492, "trades": 7, "taker_buy_volume": 1966.3, "taker_buy_quote": 168.1557}, {"ts": 1769076900000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2079.0, "quote_volume": 177.5466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077020000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077080000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 1491.8, "quote_volume": 127.55468, "trades": 3, "taker_buy_volume": 1214.8, "taker_buy_quote": 103.89888}, {"ts": 1769077140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 15520.6, "quote_volume": 1325.45924, "trades": 25, "taker_buy_volume": 7525.6, "taker_buy_quote": 642.68624}, {"ts": 1769077200000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 12401.0, "quote_volume": 1058.92099, "trades": 19, "taker_buy_volume": 7124.8, "taker_buy_quote": 608.45792}, {"ts": 1769077260000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 23230.5, "quote_volume": 1987.89076, "trades": 29, "taker_buy_volume": 15956.5, "taker_buy_quote": 1366.03666}, {"ts": 1769077320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4010.0, "quote_volume": 342.454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077380000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 36745.7, "quote_volume": 3135.67636, "trades": 40, "taker_buy_volume": 8438.8, "taker_buy_quote": 720.71246}, {"ts": 1769077440000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 15786.2, "quote_volume": 1347.72878, "trades": 27, "taker_buy_volume": 10066.6, "taker_buy_quote": 859.68764}, {"ts": 1769077500000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 46669.1, "quote_volume": 3983.01587, "trades": 43, "taker_buy_volume": 10145.7, "taker_buy_quote": 866.44278}, {"ts": 1769077560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 561.7, "quote_volume": 47.96918, "trades": 1, "taker_buy_volume": 561.7, "taker_buy_quote": 47.96918}, {"ts": 1769077620000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 678.8, "quote_volume": 57.96952, "trades": 1, "taker_buy_volume": 678.8, "taker_buy_quote": 57.96952}, {"ts": 1769077680000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 12265.4, "quote_volume": 1048.57785, "trades": 20, "taker_buy_volume": 8732.0, "taker_buy_quote": 746.73749}, {"ts": 1769077740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1239.3, "quote_volume": 105.71229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077860000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3350.0, "quote_volume": 285.755, "trades": 6, "taker_buy_volume": 1324.0, "taker_buy_quote": 112.9372}, {"ts": 1769077920000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 49836.9, "quote_volume": 4248.57904, "trades": 32, "taker_buy_volume": 16586.3, "taker_buy_quote": 1414.90559}, {"ts": 1769077980000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 6682.4, "quote_volume": 569.36402, "trades": 15, "taker_buy_volume": 235.4, "taker_buy_quote": 20.07962}, {"ts": 1769078040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078100000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 11497.0, "quote_volume": 981.72707, "trades": 13, "taker_buy_volume": 11497.0, "taker_buy_quote": 981.72707}, {"ts": 1769078160000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 14553.4, "quote_volume": 1246.30965, "trades": 13, "taker_buy_volume": 11683.4, "taker_buy_quote": 1000.35065}, {"ts": 1769078220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 698.0, "quote_volume": 59.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078280000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 18017.3, "quote_volume": 1541.88846, "trades": 18, "taker_buy_volume": 7433.3, "taker_buy_quote": 636.65346}, {"ts": 1769078340000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 14587.9, "quote_volume": 1247.41916, "trades": 12, "taker_buy_volume": 1030.9, "taker_buy_quote": 87.95086}, {"ts": 1769078400000, "open": 0.0852, "high": 0.0852, "low": 0.0838, "close": 0.0843, "volume": 596614.3, "quote_volume": 50271.43819, "trades": 363, "taker_buy_volume": 196199.0, "taker_buy_quote": 16529.31459}, {"ts": 1769078460000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 56841.2, "quote_volume": 4808.54607, "trades": 43, "taker_buy_volume": 41865.6, "taker_buy_quote": 3542.67127}, {"ts": 1769078520000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 8772.2, "quote_volume": 740.5565, "trades": 8, "taker_buy_volume": 8593.8, "taker_buy_quote": 725.49954}, {"ts": 1769078580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 12228.8, "quote_volume": 1030.46874, "trades": 16, "taker_buy_volume": 5666.8, "taker_buy_quote": 477.75374}, {"ts": 1769078700000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 315.3, "quote_volume": 26.5935, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 11.57124}, {"ts": 1769078760000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 520.3, "quote_volume": 43.86978, "trades": 4, "taker_buy_volume": 84.9, "taker_buy_quote": 7.16556}, {"ts": 1769078820000, "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 32807.4, "quote_volume": 2768.66363, "trades": 33, "taker_buy_volume": 18511.0, "taker_buy_quote": 1564.01799}, {"ts": 1769078880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 5992.1, "quote_volume": 506.33245, "trades": 7, "taker_buy_volume": 2590.6, "taker_buy_quote": 218.9057}, {"ts": 1769078940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5210.3, "quote_volume": 439.70275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 28911.3, "quote_volume": 2443.91783, "trades": 18, "taker_buy_volume": 28911.3, "taker_buy_quote": 2443.91783}, {"ts": 1769079120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 71.0, "quote_volume": 5.9995, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.9995}, {"ts": 1769079180000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 12374.1, "quote_volume": 1046.43537, "trades": 10, "taker_buy_volume": 12374.1, "taker_buy_quote": 1046.43537}, {"ts": 1769079240000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 8900.0, "quote_volume": 751.18058, "trades": 10, "taker_buy_volume": 1791.6, "taker_buy_quote": 151.03188}, {"ts": 1769079300000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3633.4, "quote_volume": 306.02028, "trades": 5, "taker_buy_volume": 3235.7, "taker_buy_quote": 272.53394}, {"ts": 1769079360000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 496.5, "quote_volume": 41.78367, "trades": 2, "taker_buy_volume": 140.1, "taker_buy_quote": 11.81043}, {"ts": 1769079420000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 61379.4, "quote_volume": 5179.47498, "trades": 55, "taker_buy_volume": 48170.9, "taker_buy_quote": 4065.49125}, {"ts": 1769079480000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 13927.9, "quote_volume": 1176.40937, "trades": 18, "taker_buy_volume": 8946.1, "taker_buy_quote": 755.94545}, {"ts": 1769079540000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 15035.1, "quote_volume": 1268.1877, "trades": 16, "taker_buy_volume": 4674.5, "taker_buy_quote": 394.70112}, {"ts": 1769079600000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 19621.4, "quote_volume": 1656.58744, "trades": 17, "taker_buy_volume": 19556.5, "taker_buy_quote": 1651.12286}, {"ts": 1769079660000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 80342.3, "quote_volume": 6754.70047, "trades": 54, "taker_buy_volume": 7396.0, "taker_buy_quote": 622.31555}, {"ts": 1769079720000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 37121.2, "quote_volume": 3124.67557, "trades": 43, "taker_buy_volume": 34711.9, "taker_buy_quote": 2921.81251}, {"ts": 1769079780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3460.8, "quote_volume": 291.39936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3655.8, "quote_volume": 307.70593, "trades": 8, "taker_buy_volume": 72.0, "taker_buy_quote": 6.0624}, {"ts": 1769079900000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 40285.1, "quote_volume": 3388.02945, "trades": 31, "taker_buy_volume": 17198.7, "taker_buy_quote": 1448.07498}, {"ts": 1769079960000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 422.3, "quote_volume": 35.4732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 906.9, "quote_volume": 76.1796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2938.3, "quote_volume": 247.11103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080140000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 11158.6, "quote_volume": 939.20486, "trades": 16, "taker_buy_volume": 9958.6, "taker_buy_quote": 838.31686}, {"ts": 1769080200000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 4933.5, "quote_volume": 415.10297, "trades": 6, "taker_buy_volume": 4933.5, "taker_buy_quote": 415.10297}, {"ts": 1769080260000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 3433.6, "quote_volume": 288.74473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 237.5, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 9335.7, "quote_volume": 782.96079, "trades": 5, "taker_buy_volume": 4686.6, "taker_buy_quote": 392.73708}, {"ts": 1769080440000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 36516.8, "quote_volume": 3057.54734, "trades": 21, "taker_buy_volume": 6689.9, "taker_buy_quote": 560.34964}, {"ts": 1769080500000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 42051.5, "quote_volume": 3514.43352, "trades": 21, "taker_buy_volume": 12357.4, "taker_buy_quote": 1032.8988}, {"ts": 1769080560000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1449.0, "quote_volume": 120.9915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080620000, "open": 0.0835, "high": 0.0847, "low": 0.0833, "close": 0.0842, "volume": 344164.8, "quote_volume": 28943.14015, "trades": 267, "taker_buy_volume": 233268.8, "taker_buy_quote": 19618.27663}, {"ts": 1769080680000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 18345.8, "quote_volume": 1542.71688, "trades": 27, "taker_buy_volume": 12642.8, "taker_buy_quote": 1063.25948}, {"ts": 1769080740000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 39012.7, "quote_volume": 3273.83912, "trades": 28, "taker_buy_volume": 16169.4, "taker_buy_quote": 1355.78671}, {"ts": 1769080800000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080860000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1290.1, "quote_volume": 107.96341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080920000, "open": 0.0836, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 43029.8, "quote_volume": 3605.14338, "trades": 44, "taker_buy_volume": 23474.0, "taker_buy_quote": 1968.83882}, {"ts": 1769080980000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 44727.3, "quote_volume": 3728.38223, "trades": 38, "taker_buy_volume": 7813.1, "taker_buy_quote": 651.31361}, {"ts": 1769081040000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 4973.2, "quote_volume": 414.29168, "trades": 7, "taker_buy_volume": 241.2, "taker_buy_quote": 20.11608}, {"ts": 1769081100000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081160000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 19403.7, "quote_volume": 1617.19938, "trades": 22, "taker_buy_volume": 13022.9, "taker_buy_quote": 1085.36411}, {"ts": 1769081220000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 71534.8, "quote_volume": 5939.00364, "trades": 70, "taker_buy_volume": 26639.2, "taker_buy_quote": 2211.61358}, {"ts": 1769081280000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 11157.1, "quote_volume": 926.04912, "trades": 14, "taker_buy_volume": 10000.0, "taker_buy_quote": 830.12553}, {"ts": 1769081340000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 47116.8, "quote_volume": 3910.7824, "trades": 19, "taker_buy_volume": 3938.1, "taker_buy_quote": 326.8623}, {"ts": 1769081400000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 28576.5, "quote_volume": 2372.73192, "trades": 28, "taker_buy_volume": 19129.2, "taker_buy_quote": 1588.60602}, {"ts": 1769081460000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 48136.4, "quote_volume": 4000.56918, "trades": 34, "taker_buy_volume": 20488.3, "taker_buy_quote": 1704.90043}, {"ts": 1769081520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 12198.2, "quote_volume": 1013.67042, "trades": 13, "taker_buy_volume": 6122.6, "taker_buy_quote": 508.78806}, {"ts": 1769081580000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 13440.6, "quote_volume": 1114.78652, "trades": 16, "taker_buy_volume": 5399.4, "taker_buy_quote": 447.61026}, {"ts": 1769081640000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 9628.9, "quote_volume": 796.76852, "trades": 13, "taker_buy_volume": 9504.2, "taker_buy_quote": 786.45583}, {"ts": 1769081700000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2889.2, "quote_volume": 238.73592, "trades": 4, "taker_buy_volume": 2009.2, "taker_buy_quote": 165.95992}, {"ts": 1769081760000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 24926.4, "quote_volume": 2060.80197, "trades": 32, "taker_buy_volume": 22100.0, "taker_buy_quote": 1827.2598}, {"ts": 1769081820000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4220.6, "quote_volume": 348.62156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7241.2, "quote_volume": 597.0238, "trades": 9, "taker_buy_volume": 2696.0, "taker_buy_quote": 222.23886}, {"ts": 1769081940000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 144635.8, "quote_volume": 11910.61353, "trades": 65, "taker_buy_volume": 52230.8, "taker_buy_quote": 4300.85508}, {"ts": 1769082000000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 108769.3, "quote_volume": 8940.13321, "trades": 69, "taker_buy_volume": 90117.0, "taker_buy_quote": 7407.77178}, {"ts": 1769082060000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 54485.9, "quote_volume": 4466.13903, "trades": 52, "taker_buy_volume": 9595.4, "taker_buy_quote": 786.92488}, {"ts": 1769082120000, "open": 0.082, "high": 0.0826, "low": 0.082, "close": 0.0823, "volume": 102179.8, "quote_volume": 8407.06554, "trades": 93, "taker_buy_volume": 65101.5, "taker_buy_quote": 5358.7558}, {"ts": 1769082180000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 17962.8, "quote_volume": 1475.87072, "trades": 24, "taker_buy_volume": 10057.9, "taker_buy_quote": 826.75938}, {"ts": 1769082240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3554.8, "quote_volume": 291.84908, "trades": 5, "taker_buy_volume": 3554.8, "taker_buy_quote": 291.84908}, {"ts": 1769082300000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 4716.2, "quote_volume": 387.78778, "trades": 4, "taker_buy_volume": 4716.2, "taker_buy_quote": 387.78778}, {"ts": 1769082360000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 21412.2, "quote_volume": 1758.93139, "trades": 25, "taker_buy_volume": 2751.9, "taker_buy_quote": 226.13112}, {"ts": 1769082420000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 7695.0, "quote_volume": 631.94873, "trades": 18, "taker_buy_volume": 5484.3, "taker_buy_quote": 450.63923}, {"ts": 1769082480000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 27421.1, "quote_volume": 2248.15391, "trades": 39, "taker_buy_volume": 12355.5, "taker_buy_quote": 1013.50565}, {"ts": 1769082540000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 12090.0, "quote_volume": 990.71954, "trades": 19, "taker_buy_volume": 7431.8, "taker_buy_quote": 608.98088}, {"ts": 1769082600000, "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 133756.3, "quote_volume": 10929.98652, "trades": 169, "taker_buy_volume": 30614.1, "taker_buy_quote": 2503.23644}, {"ts": 1769082660000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 27955.8, "quote_volume": 2283.55253, "trades": 56, "taker_buy_volume": 9623.8, "taker_buy_quote": 786.64923}, {"ts": 1769082720000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 52834.8, "quote_volume": 4310.11509, "trades": 29, "taker_buy_volume": 11438.3, "taker_buy_quote": 933.54128}, {"ts": 1769082780000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 3046.8, "quote_volume": 248.93682, "trades": 8, "taker_buy_volume": 2543.0, "taker_buy_quote": 207.79235}, {"ts": 1769082840000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 41972.2, "quote_volume": 3434.99303, "trades": 21, "taker_buy_volume": 32527.9, "taker_buy_quote": 2661.7617}, {"ts": 1769082900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5049.9, "quote_volume": 412.57683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082960000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 30325.5, "quote_volume": 2482.94527, "trades": 17, "taker_buy_volume": 30325.5, "taker_buy_quote": 2482.94527}, {"ts": 1769083020000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 19566.7, "quote_volume": 1600.01435, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 634.0, "quote_volume": 51.7978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2364.4, "quote_volume": 193.17148, "trades": 4, "taker_buy_volume": 2296.4, "taker_buy_quote": 187.61588}, {"ts": 1769083200000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 31845.2, "quote_volume": 2605.84816, "trades": 30, "taker_buy_volume": 20117.9, "taker_buy_quote": 1646.13622}, {"ts": 1769083260000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 6642.6, "quote_volume": 544.30516, "trades": 6, "taker_buy_volume": 1097.6, "taker_buy_quote": 90.11296}, {"ts": 1769083320000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 2137.8, "quote_volume": 174.68482, "trades": 4, "taker_buy_volume": 2137.8, "taker_buy_quote": 174.68482}, {"ts": 1769083380000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 9214.5, "quote_volume": 753.5785, "trades": 10, "taker_buy_volume": 8334.5, "taker_buy_quote": 681.5945}, {"ts": 1769083440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1222.4, "quote_volume": 99.99232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2001.5, "quote_volume": 163.52255, "trades": 1, "taker_buy_volume": 2001.5, "taker_buy_quote": 163.52255}, {"ts": 1769083560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5310.3, "quote_volume": 433.85151, "trades": 2, "taker_buy_volume": 5310.3, "taker_buy_quote": 433.85151}, {"ts": 1769083620000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 8156.4, "quote_volume": 667.09674, "trades": 10, "taker_buy_volume": 7188.6, "taker_buy_quote": 588.02748}, {"ts": 1769083680000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083800000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 14058.5, "quote_volume": 1147.59418, "trades": 21, "taker_buy_volume": 2327.7, "taker_buy_quote": 189.94032}, {"ts": 1769083860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 9428.2, "quote_volume": 768.3983, "trades": 9, "taker_buy_volume": 7248.6, "taker_buy_quote": 590.7609}, {"ts": 1769083920000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 27540.5, "quote_volume": 2244.3016, "trades": 43, "taker_buy_volume": 7555.3, "taker_buy_quote": 615.85013}, {"ts": 1769083980000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4776.1, "quote_volume": 389.28506, "trades": 7, "taker_buy_volume": 184.1, "taker_buy_quote": 15.02256}, {"ts": 1769084040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 61.1, "quote_volume": 4.99187, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 4.99187}, {"ts": 1769084100000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 14706.1, "quote_volume": 1201.04411, "trades": 7, "taker_buy_volume": 3758.9, "taker_buy_quote": 307.10213}, {"ts": 1769084160000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 13717.3, "quote_volume": 1118.46983, "trades": 7, "taker_buy_volume": 11957.3, "taker_buy_quote": 975.02983}, {"ts": 1769084220000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 9891.0, "quote_volume": 805.5048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 6903.0, "quote_volume": 561.9042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 25642.3, "quote_volume": 2090.83928, "trades": 27, "taker_buy_volume": 16655.3, "taker_buy_quote": 1358.39878}, {"ts": 1769084520000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 77676.4, "quote_volume": 6355.09389, "trades": 26, "taker_buy_volume": 77676.4, "taker_buy_quote": 6355.09389}, {"ts": 1769084580000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 17433.2, "quote_volume": 1423.16067, "trades": 11, "taker_buy_volume": 200.6, "taker_buy_quote": 16.36896}, {"ts": 1769084640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1125.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 91.8}, {"ts": 1769084700000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 9323.8, "quote_volume": 759.26494, "trades": 6, "taker_buy_volume": 933.8, "taker_buy_quote": 76.19808}, {"ts": 1769084760000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 123772.9, "quote_volume": 10066.27932, "trades": 66, "taker_buy_volume": 27768.8, "taker_buy_quote": 2257.82844}, {"ts": 1769084820000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 33758.3, "quote_volume": 2743.99969, "trades": 23, "taker_buy_volume": 8983.5, "taker_buy_quote": 730.54769}, {"ts": 1769084880000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3492.6, "quote_volume": 284.18683, "trades": 7, "taker_buy_volume": 2384.5, "taker_buy_quote": 194.0983}, {"ts": 1769084940000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 67129.6, "quote_volume": 5454.93704, "trades": 55, "taker_buy_volume": 26797.5, "taker_buy_quote": 2179.15542}, {"ts": 1769085000000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 54368.2, "quote_volume": 4411.34194, "trades": 32, "taker_buy_volume": 21666.3, "taker_buy_quote": 1759.2083}, {"ts": 1769085060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 5856.8, "quote_volume": 476.46024, "trades": 5, "taker_buy_volume": 5856.8, "taker_buy_quote": 476.46024}, {"ts": 1769085120000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 5841.5, "quote_volume": 475.92116, "trades": 11, "taker_buy_volume": 4230.6, "taker_buy_quote": 344.7939}, {"ts": 1769085180000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 22784.5, "quote_volume": 1855.88489, "trades": 18, "taker_buy_volume": 9702.5, "taker_buy_quote": 791.04365}, {"ts": 1769085240000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 21523.8, "quote_volume": 1754.5696, "trades": 27, "taker_buy_volume": 17402.8, "taker_buy_quote": 1418.7081}, {"ts": 1769085300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.0816, "high": 0.0821, "low": 0.0816, "close": 0.0821, "volume": 12255.5, "quote_volume": 1005.02993, "trades": 10, "taker_buy_volume": 12255.5, "taker_buy_quote": 1005.02993}, {"ts": 1769085420000, "open": 0.0819, "high": 0.0827, "low": 0.0819, "close": 0.0822, "volume": 365484.8, "quote_volume": 30062.59423, "trades": 281, "taker_buy_volume": 196051.0, "taker_buy_quote": 16129.9529}, {"ts": 1769085480000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 60697.6, "quote_volume": 4982.63914, "trades": 47, "taker_buy_volume": 31347.5, "taker_buy_quote": 2573.19294}, {"ts": 1769085540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9904.7, "quote_volume": 813.17587, "trades": 9, "taker_buy_volume": 2427.0, "taker_buy_quote": 199.2567}, {"ts": 1769085600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 8966.9, "quote_volume": 736.18249, "trades": 4, "taker_buy_volume": 804.3, "taker_buy_quote": 66.03303}, {"ts": 1769085660000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 46560.8, "quote_volume": 3821.52543, "trades": 18, "taker_buy_volume": 16990.2, "taker_buy_quote": 1395.33196}, {"ts": 1769085720000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3320.8, "quote_volume": 272.46168, "trades": 3, "taker_buy_volume": 2440.8, "taker_buy_quote": 200.30168}, {"ts": 1769085780000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 14510.6, "quote_volume": 1192.91602, "trades": 7, "taker_buy_volume": 13707.1, "taker_buy_quote": 1127.02902}, {"ts": 1769085840000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 34014.3, "quote_volume": 2800.08442, "trades": 20, "taker_buy_volume": 25188.2, "taker_buy_quote": 2073.69639}, {"ts": 1769085900000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 8519.0, "quote_volume": 699.4979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5314.0, "quote_volume": 436.2794, "trades": 13, "taker_buy_volume": 5314.0, "taker_buy_quote": 436.2794}, {"ts": 1769086080000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 530.2, "quote_volume": 43.52942, "trades": 1, "taker_buy_volume": 530.2, "taker_buy_quote": 43.52942}, {"ts": 1769086140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5005.6, "quote_volume": 411.46032, "trades": 2, "taker_buy_volume": 5005.6, "taker_buy_quote": 411.46032}, {"ts": 1769086200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 16344.2, "quote_volume": 1341.46126, "trades": 18, "taker_buy_volume": 3285.4, "taker_buy_quote": 269.64926}, {"ts": 1769086320000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 8470.9, "quote_volume": 692.90362, "trades": 5, "taker_buy_volume": 7923.1, "taker_buy_quote": 648.10958}, {"ts": 1769086380000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1080.8, "quote_volume": 88.6256, "trades": 1, "taker_buy_volume": 1080.8, "taker_buy_quote": 88.6256}, {"ts": 1769086440000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 2312.8, "quote_volume": 189.33495, "trades": 7, "taker_buy_volume": 1350.4, "taker_buy_quote": 110.61063}, {"ts": 1769086500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 185.0, "quote_volume": 15.17, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 15.17}, {"ts": 1769086620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1079.7, "quote_volume": 88.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 10135.0, "quote_volume": 829.9433, "trades": 8, "taker_buy_volume": 1125.0, "taker_buy_quote": 92.025}, {"ts": 1769086740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 400.0, "quote_volume": 32.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 9568.3, "quote_volume": 784.01377, "trades": 7, "taker_buy_volume": 9568.3, "taker_buy_quote": 784.01377}, {"ts": 1769086860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 183.4, "quote_volume": 15.05714, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 15.05714}, {"ts": 1769086920000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 39427.8, "quote_volume": 3235.29338, "trades": 16, "taker_buy_volume": 15351.1, "taker_buy_quote": 1260.30681}, {"ts": 1769086980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 948.9, "quote_volume": 77.71491, "trades": 4, "taker_buy_volume": 366.3, "taker_buy_quote": 29.99997}, {"ts": 1769087040000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 136396.4, "quote_volume": 11173.42796, "trades": 17, "taker_buy_volume": 136396.4, "taker_buy_quote": 11173.42796}, {"ts": 1769087100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3574.3, "quote_volume": 293.0926, "trades": 8, "taker_buy_volume": 1633.2, "taker_buy_quote": 133.9224}, {"ts": 1769087160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2195.1, "quote_volume": 179.9982, "trades": 1, "taker_buy_volume": 2195.1, "taker_buy_quote": 179.9982}, {"ts": 1769087220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2001.9, "quote_volume": 164.1558, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 72.16}, {"ts": 1769087280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 15286.6, "quote_volume": 1250.7845, "trades": 12, "taker_buy_volume": 6022.0, "taker_buy_quote": 493.04527}, {"ts": 1769087400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 496.2, "quote_volume": 40.58916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 26411.8, "quote_volume": 2158.00425, "trades": 18, "taker_buy_volume": 19389.7, "taker_buy_quote": 1584.16189}, {"ts": 1769087580000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1807.4, "quote_volume": 147.92603, "trades": 4, "taker_buy_volume": 1683.1, "taker_buy_quote": 137.75829}, {"ts": 1769087640000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 107331.2, "quote_volume": 8769.16044, "trades": 31, "taker_buy_volume": 22814.5, "taker_buy_quote": 1864.93533}, {"ts": 1769087700000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 10745.7, "quote_volume": 877.17572, "trades": 7, "taker_buy_volume": 10745.7, "taker_buy_quote": 877.17572}, {"ts": 1769087760000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 9048.9, "quote_volume": 737.75025, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087820000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 18243.3, "quote_volume": 1488.99952, "trades": 13, "taker_buy_volume": 16422.0, "taker_buy_quote": 1340.38757}, {"ts": 1769087880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 131.7, "quote_volume": 10.74672, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.74672}, {"ts": 1769087940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 530.3, "quote_volume": 43.27248, "trades": 3, "taker_buy_volume": 530.3, "taker_buy_quote": 43.27248}, {"ts": 1769088000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1063.0, "quote_volume": 86.6345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 880.0, "quote_volume": 71.72, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 71.72}, {"ts": 1769088120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 11873.4, "quote_volume": 967.6821, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2321.2, "quote_volume": 188.94568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088240000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 5972.7, "quote_volume": 486.02259, "trades": 8, "taker_buy_volume": 577.0, "taker_buy_quote": 46.9678}, {"ts": 1769088300000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 8195.7, "quote_volume": 667.19861, "trades": 7, "taker_buy_volume": 8195.7, "taker_buy_quote": 667.19861}, {"ts": 1769088360000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 33207.7, "quote_volume": 2701.42185, "trades": 12, "taker_buy_volume": 2960.2, "taker_buy_quote": 240.67874}, {"ts": 1769088420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088480000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 20484.1, "quote_volume": 1666.22708, "trades": 14, "taker_buy_volume": 20339.5, "taker_buy_quote": 1654.48556}, {"ts": 1769088540000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 31315.8, "quote_volume": 2549.39579, "trades": 34, "taker_buy_volume": 15275.7, "taker_buy_quote": 1244.11625}, {"ts": 1769088600000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 73488.6, "quote_volume": 5981.57787, "trades": 47, "taker_buy_volume": 28458.7, "taker_buy_quote": 2317.46908}, {"ts": 1769088660000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 73019.7, "quote_volume": 5923.80408, "trades": 47, "taker_buy_volume": 21616.9, "taker_buy_quote": 1753.24902}, {"ts": 1769088720000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 19967.5, "quote_volume": 1615.91669, "trades": 18, "taker_buy_volume": 4023.4, "taker_buy_quote": 325.8954}, {"ts": 1769088780000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 12667.8, "quote_volume": 1024.89846, "trades": 9, "taker_buy_volume": 12667.8, "taker_buy_quote": 1024.89846}, {"ts": 1769088840000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 60617.7, "quote_volume": 4897.13494, "trades": 24, "taker_buy_volume": 12936.6, "taker_buy_quote": 1045.42558}, {"ts": 1769088900000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 25846.9, "quote_volume": 2088.59852, "trades": 14, "taker_buy_volume": 9989.0, "taker_buy_quote": 807.28638}, {"ts": 1769088960000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 58942.3, "quote_volume": 4760.02658, "trades": 22, "taker_buy_volume": 21056.5, "taker_buy_quote": 1700.28635}, {"ts": 1769089020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1791.6, "quote_volume": 144.76128, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 144.76128}, {"ts": 1769089080000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 25105.2, "quote_volume": 2024.37467, "trades": 22, "taker_buy_volume": 11452.7, "taker_buy_quote": 923.1645}, {"ts": 1769089140000, "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 30582.9, "quote_volume": 2469.11893, "trades": 15, "taker_buy_volume": 23039.3, "taker_buy_quote": 1859.62587}, {"ts": 1769089200000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3457.3, "quote_volume": 279.24321, "trades": 5, "taker_buy_volume": 2391.0, "taker_buy_quote": 193.1928}, {"ts": 1769089260000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 24408.2, "quote_volume": 1968.08803, "trades": 16, "taker_buy_volume": 11566.5, "taker_buy_quote": 932.5655}, {"ts": 1769089320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 541.8, "quote_volume": 43.72326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 371.2, "quote_volume": 29.99296, "trades": 1, "taker_buy_volume": 371.2, "taker_buy_quote": 29.99296}, {"ts": 1769089500000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 15571.0, "quote_volume": 1260.58144, "trades": 9, "taker_buy_volume": 15571.0, "taker_buy_quote": 1260.58144}, {"ts": 1769089560000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 19394.1, "quote_volume": 1568.35633, "trades": 11, "taker_buy_volume": 4933.0, "taker_buy_quote": 399.0797}, {"ts": 1769089620000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 61002.3, "quote_volume": 4921.18868, "trades": 30, "taker_buy_volume": 20503.0, "taker_buy_quote": 1653.371}, {"ts": 1769089680000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 20517.0, "quote_volume": 1653.97754, "trades": 15, "taker_buy_volume": 6110.0, "taker_buy_quote": 492.78877}, {"ts": 1769089740000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 13820.0, "quote_volume": 1114.36045, "trades": 11, "taker_buy_volume": 13820.0, "taker_buy_quote": 1114.36045}, {"ts": 1769089800000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 7687.3, "quote_volume": 620.8713, "trades": 11, "taker_buy_volume": 5585.0, "taker_buy_quote": 451.22542}, {"ts": 1769089860000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 36799.7, "quote_volume": 2970.29389, "trades": 23, "taker_buy_volume": 20852.8, "taker_buy_quote": 1683.93906}, {"ts": 1769089920000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 848.2, "quote_volume": 68.53456, "trades": 2, "taker_buy_volume": 848.2, "taker_buy_quote": 68.53456}, {"ts": 1769089980000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 20082.0, "quote_volume": 1619.44669, "trades": 23, "taker_buy_volume": 8118.0, "taker_buy_quote": 655.06029}, {"ts": 1769090040000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 5310.9, "quote_volume": 428.65693, "trades": 7, "taker_buy_volume": 5310.9, "taker_buy_quote": 428.65693}, {"ts": 1769090100000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 140.1, "quote_volume": 11.29206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 85.7, "quote_volume": 6.90742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 908.5, "quote_volume": 73.31595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090280000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3879.0, "quote_volume": 313.27823, "trades": 5, "taker_buy_volume": 2429.3, "taker_buy_quote": 196.28744}, {"ts": 1769090340000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 15826.1, "quote_volume": 1276.44888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.0808, "volume": 114975.2, "quote_volume": 9295.97845, "trades": 111, "taker_buy_volume": 51039.6, "taker_buy_quote": 4123.6642}, {"ts": 1769090460000, "open": 0.0808, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 109984.8, "quote_volume": 8874.18288, "trades": 75, "taker_buy_volume": 54344.8, "taker_buy_quote": 4386.27647}, {"ts": 1769090520000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 19309.1, "quote_volume": 1554.5265, "trades": 15, "taker_buy_volume": 13008.8, "taker_buy_quote": 1047.37092}, {"ts": 1769090580000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 16506.2, "quote_volume": 1330.09407, "trades": 13, "taker_buy_volume": 8169.6, "taker_buy_quote": 658.90977}, {"ts": 1769090640000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 21817.9, "quote_volume": 1751.98102, "trades": 24, "taker_buy_volume": 13593.0, "taker_buy_quote": 1091.31928}, {"ts": 1769090700000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 10378.0, "quote_volume": 832.19958, "trades": 4, "taker_buy_volume": 8337.8, "taker_buy_quote": 668.69156}, {"ts": 1769090760000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 41629.5, "quote_volume": 3338.31794, "trades": 25, "taker_buy_volume": 20112.0, "taker_buy_quote": 1613.7687}, {"ts": 1769090820000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 9953.0, "quote_volume": 799.0922, "trades": 10, "taker_buy_volume": 9623.0, "taker_buy_quote": 772.6592}, {"ts": 1769090880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 27504.4, "quote_volume": 2205.85288, "trades": 9, "taker_buy_volume": 1084.3, "taker_buy_quote": 86.96086}, {"ts": 1769090940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 7311.2, "quote_volume": 586.35824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091000000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4760.7, "quote_volume": 381.77996, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 143.68632}, {"ts": 1769091060000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 11866.0, "quote_volume": 953.21476, "trades": 4, "taker_buy_volume": 11866.0, "taker_buy_quote": 953.21476}, {"ts": 1769091120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 7236.4, "quote_volume": 581.80656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1088.6, "quote_volume": 87.41458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 8810.9, "quote_volume": 708.39636, "trades": 4, "taker_buy_volume": 1574.5, "taker_buy_quote": 126.5898}, {"ts": 1769091360000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 6450.3, "quote_volume": 518.02749, "trades": 8, "taker_buy_volume": 684.0, "taker_buy_quote": 54.9936}, {"ts": 1769091420000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 5427.8, "quote_volume": 435.455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 24518.9, "quote_volume": 1967.2098, "trades": 18, "taker_buy_volume": 20584.1, "taker_buy_quote": 1651.63884}, {"ts": 1769091540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 17904.4, "quote_volume": 1437.72332, "trades": 9, "taker_buy_volume": 10303.8, "taker_buy_quote": 827.39514}, {"ts": 1769091600000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4355.3, "quote_volume": 350.07812, "trades": 4, "taker_buy_volume": 4355.3, "taker_buy_quote": 350.07812}, {"ts": 1769091660000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 60756.5, "quote_volume": 4878.69416, "trades": 15, "taker_buy_volume": 2371.8, "taker_buy_quote": 190.44336}, {"ts": 1769091720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 374.0, "quote_volume": 29.9948, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 29.9948}, {"ts": 1769091780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 18277.2, "quote_volume": 1465.59107, "trades": 7, "taker_buy_volume": 15646.5, "taker_buy_quote": 1254.8493}, {"ts": 1769091840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 21373.7, "quote_volume": 1714.17074, "trades": 4, "taker_buy_volume": 19368.7, "taker_buy_quote": 1553.36974}, {"ts": 1769091900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091960000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4307.6, "quote_volume": 345.90028, "trades": 2, "taker_buy_volume": 4307.6, "taker_buy_quote": 345.90028}, {"ts": 1769092020000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 16539.8, "quote_volume": 1328.30699, "trades": 7, "taker_buy_volume": 14534.8, "taker_buy_quote": 1167.50599}, {"ts": 1769092080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 9486.3, "quote_volume": 760.80126, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092140000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 98563.9, "quote_volume": 7894.01235, "trades": 88, "taker_buy_volume": 9592.5, "taker_buy_quote": 768.61315}, {"ts": 1769092200000, "open": 0.0802, "high": 0.0807, "low": 0.0802, "close": 0.0807, "volume": 95172.6, "quote_volume": 7659.06276, "trades": 61, "taker_buy_volume": 64655.6, "taker_buy_quote": 5203.28688}, {"ts": 1769092260000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 36756.9, "quote_volume": 2963.1765, "trades": 19, "taker_buy_volume": 3347.5, "taker_buy_quote": 269.6845}, {"ts": 1769092320000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 30933.4, "quote_volume": 2494.21915, "trades": 10, "taker_buy_volume": 30840.3, "taker_buy_quote": 2486.71529}, {"ts": 1769092380000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 34234.3, "quote_volume": 2757.63055, "trades": 18, "taker_buy_volume": 8821.3, "taker_buy_quote": 710.85677}, {"ts": 1769092440000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 52347.5, "quote_volume": 4225.87403, "trades": 23, "taker_buy_volume": 52347.5, "taker_buy_quote": 4225.87403}, {"ts": 1769092500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 20615.6, "quote_volume": 1661.61736, "trades": 11, "taker_buy_volume": 7309.0, "taker_buy_quote": 589.1054}, {"ts": 1769092560000, "open": 0.0807, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 19991.6, "quote_volume": 1614.17717, "trades": 24, "taker_buy_volume": 6731.9, "taker_buy_quote": 543.56751}, {"ts": 1769092620000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 3490.2, "quote_volume": 281.64666, "trades": 8, "taker_buy_volume": 123.9, "taker_buy_quote": 10.01112}, {"ts": 1769092680000, "open": 0.0807, "high": 0.0812, "low": 0.0805, "close": 0.0812, "volume": 74980.6, "quote_volume": 6046.13717, "trades": 39, "taker_buy_volume": 29020.8, "taker_buy_quote": 2342.38646}, {"ts": 1769092740000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 51773.4, "quote_volume": 4202.85959, "trades": 54, "taker_buy_volume": 24263.8, "taker_buy_quote": 1970.37709}, {"ts": 1769092800000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 30551.8, "quote_volume": 2469.9043, "trades": 14, "taker_buy_volume": 16152.0, "taker_buy_quote": 1305.9772}, {"ts": 1769092860000, "open": 0.081, "high": 0.0813, "low": 0.0809, "close": 0.081, "volume": 99411.0, "quote_volume": 8057.22488, "trades": 66, "taker_buy_volume": 55432.9, "taker_buy_quote": 4494.59082}, {"ts": 1769092920000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 8359.6, "quote_volume": 677.1129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 16360.5, "quote_volume": 1322.03008, "trades": 18, "taker_buy_volume": 6666.1, "taker_buy_quote": 538.74388}, {"ts": 1769093040000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 636.6, "quote_volume": 51.37362, "trades": 3, "taker_buy_volume": 636.6, "taker_buy_quote": 51.37362}, {"ts": 1769093100000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1741.9, "quote_volume": 140.23051, "trades": 4, "taker_buy_volume": 1741.9, "taker_buy_quote": 140.23051}, {"ts": 1769093160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 8453.9, "quote_volume": 680.53895, "trades": 6, "taker_buy_volume": 8453.9, "taker_buy_quote": 680.53895}, {"ts": 1769093220000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 5623.5, "quote_volume": 452.52603, "trades": 8, "taker_buy_volume": 2466.0, "taker_buy_quote": 198.57503}, {"ts": 1769093280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093340000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6286.5, "quote_volume": 506.59874, "trades": 13, "taker_buy_volume": 5354.9, "taker_buy_quote": 431.60494}, {"ts": 1769093400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093460000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 16292.5, "quote_volume": 1317.69555, "trades": 6, "taker_buy_volume": 16292.5, "taker_buy_quote": 1317.69555}, {"ts": 1769093520000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9810.9, "quote_volume": 792.73702, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093580000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 8674.1, "quote_volume": 699.80045, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093760000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0808, "volume": 93067.3, "quote_volume": 7499.99372, "trades": 46, "taker_buy_volume": 90240.4, "taker_buy_quote": 7272.20408}, {"ts": 1769093820000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 9077.2, "quote_volume": 732.35508, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093880000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 23812.6, "quote_volume": 1922.78822, "trades": 15, "taker_buy_volume": 15031.0, "taker_buy_quote": 1214.1131}, {"ts": 1769093940000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 12595.0, "quote_volume": 1015.17981, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 8916.0, "quote_volume": 717.738, "trades": 8, "taker_buy_volume": 6633.0, "taker_buy_quote": 533.9565}, {"ts": 1769094120000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 7159.7, "quote_volume": 574.01988, "trades": 10, "taker_buy_volume": 1291.7, "taker_buy_quote": 103.74018}, {"ts": 1769094180000, "open": 0.0801, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 53947.6, "quote_volume": 4327.34445, "trades": 31, "taker_buy_volume": 28470.6, "taker_buy_quote": 2284.13645}, {"ts": 1769094240000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 35740.5, "quote_volume": 2871.54392, "trades": 27, "taker_buy_volume": 32411.9, "taker_buy_quote": 2604.25734}, {"ts": 1769094300000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 18920.9, "quote_volume": 1520.34614, "trades": 14, "taker_buy_volume": 7069.0, "taker_buy_quote": 567.81724}, {"ts": 1769094360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094420000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 10353.8, "quote_volume": 831.85752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094480000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 29731.6, "quote_volume": 2382.76579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 13098.9, "quote_volume": 1050.53178, "trades": 5, "taker_buy_volume": 13098.9, "taker_buy_quote": 1050.53178}, {"ts": 1769094660000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 19187.7, "quote_volume": 1537.72007, "trades": 18, "taker_buy_volume": 17172.0, "taker_buy_quote": 1376.2625}, {"ts": 1769094720000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 43586.2, "quote_volume": 3496.74581, "trades": 17, "taker_buy_volume": 22252.7, "taker_buy_quote": 1785.91094}, {"ts": 1769094780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 15618.0, "quote_volume": 1252.41161, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094840000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 12944.0, "quote_volume": 1037.1602, "trades": 10, "taker_buy_volume": 12064.0, "taker_buy_quote": 966.6722}, {"ts": 1769094900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 7486.0, "quote_volume": 600.3772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094960000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 21148.5, "quote_volume": 1694.14956, "trades": 15, "taker_buy_volume": 1791.6, "taker_buy_quote": 143.68632}, {"ts": 1769095020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 29261.5, "quote_volume": 2341.02016, "trades": 16, "taker_buy_volume": 6225.2, "taker_buy_quote": 498.11616}, {"ts": 1769095140000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 18699.6, "quote_volume": 1498.6092, "trades": 10, "taker_buy_volume": 18699.6, "taker_buy_quote": 1498.6092}, {"ts": 1769095200000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3115.7, "quote_volume": 249.87092, "trades": 4, "taker_buy_volume": 3033.5, "taker_buy_quote": 243.2867}, {"ts": 1769095260000, "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 73528.1, "quote_volume": 5912.3192, "trades": 23, "taker_buy_volume": 69231.4, "taker_buy_quote": 5567.08396}, {"ts": 1769095320000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 15601.1, "quote_volume": 1254.20167, "trades": 12, "taker_buy_volume": 2919.3, "taker_buy_quote": 234.89115}, {"ts": 1769095380000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2294.4, "quote_volume": 184.11758, "trades": 5, "taker_buy_volume": 155.0, "taker_buy_quote": 12.431}, {"ts": 1769095440000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 26635.1, "quote_volume": 2132.32559, "trades": 15, "taker_buy_volume": 12793.0, "taker_buy_quote": 1023.8703}, {"ts": 1769095500000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 23189.1, "quote_volume": 1860.24558, "trades": 9, "taker_buy_volume": 8583.6, "taker_buy_quote": 688.89116}, {"ts": 1769095560000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 30499.0, "quote_volume": 2440.823, "trades": 15, "taker_buy_volume": 6780.0, "taker_buy_quote": 543.078}, {"ts": 1769095620000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 18791.9, "quote_volume": 1506.01909, "trades": 8, "taker_buy_volume": 7879.0, "taker_buy_quote": 631.8958}, {"ts": 1769095680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095740000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095800000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 6676.9, "quote_volume": 533.27997, "trades": 7, "taker_buy_volume": 3753.5, "taker_buy_quote": 299.90465}, {"ts": 1769095860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3990.0, "quote_volume": 318.402, "trades": 5, "taker_buy_volume": 1703.7, "taker_buy_quote": 135.95526}, {"ts": 1769095920000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 9171.6, "quote_volume": 730.97672, "trades": 5, "taker_buy_volume": 9034.5, "taker_buy_quote": 720.04985}, {"ts": 1769095980000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 72659.7, "quote_volume": 5783.89307, "trades": 18, "taker_buy_volume": 9571.5, "taker_buy_quote": 762.84855}, {"ts": 1769096040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10307.1, "quote_volume": 821.47587, "trades": 6, "taker_buy_volume": 8113.7, "taker_buy_quote": 646.66189}, {"ts": 1769096100000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 14448.9, "quote_volume": 1152.29813, "trades": 5, "taker_buy_volume": 14448.9, "taker_buy_quote": 1152.29813}, {"ts": 1769096160000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096220000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6457.1, "quote_volume": 514.96808, "trades": 5, "taker_buy_volume": 287.1, "taker_buy_quote": 22.91058}, {"ts": 1769096280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4210.6, "quote_volume": 335.58482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096340000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 6882.5, "quote_volume": 549.4228, "trades": 3, "taker_buy_volume": 6882.5, "taker_buy_quote": 549.4228}, {"ts": 1769096400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2029.0, "quote_volume": 162.1171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 8946.4, "quote_volume": 715.712, "trades": 4, "taker_buy_volume": 1092.5, "taker_buy_quote": 87.4}, {"ts": 1769096520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096640000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 7535.5, "quote_volume": 602.85474, "trades": 3, "taker_buy_volume": 7388.3, "taker_buy_quote": 591.07874}, {"ts": 1769096700000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 21393.8, "quote_volume": 1715.29682, "trades": 19, "taker_buy_volume": 16390.0, "taker_buy_quote": 1314.142}, {"ts": 1769096760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 7001.5, "quote_volume": 560.82015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096880000, "open": 0.08, "high": 0.0808, "low": 0.0797, "close": 0.0799, "volume": 345477.0, "quote_volume": 27693.8038, "trades": 163, "taker_buy_volume": 158769.0, "taker_buy_quote": 12766.85632}, {"ts": 1769096940000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 10157.6, "quote_volume": 811.59224, "trades": 3, "taker_buy_volume": 10157.6, "taker_buy_quote": 811.59224}, {"ts": 1769097000000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 13482.1, "quote_volume": 1078.4459, "trades": 11, "taker_buy_volume": 4755.8, "taker_buy_quote": 380.36769}, {"ts": 1769097060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2132.1, "quote_volume": 170.14158, "trades": 4, "taker_buy_volume": 755.3, "taker_buy_quote": 60.27294}, {"ts": 1769097120000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2927.0, "quote_volume": 233.41728, "trades": 9, "taker_buy_volume": 1353.8, "taker_buy_quote": 108.03324}, {"ts": 1769097180000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 22870.8, "quote_volume": 1820.55478, "trades": 17, "taker_buy_volume": 11296.7, "taker_buy_quote": 899.29632}, {"ts": 1769097240000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 2365.8, "quote_volume": 188.11879, "trades": 6, "taker_buy_volume": 1256.9, "taker_buy_quote": 99.96124}, {"ts": 1769097300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1131.2, "quote_volume": 90.04352, "trades": 3, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1769097360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2460.5, "quote_volume": 195.60975, "trades": 2, "taker_buy_volume": 2460.5, "taker_buy_quote": 195.60975}, {"ts": 1769097420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2187.7, "quote_volume": 173.92215, "trades": 3, "taker_buy_volume": 2187.7, "taker_buy_quote": 173.92215}, {"ts": 1769097480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 880.0, "quote_volume": 69.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 6281.4, "quote_volume": 499.99944, "trades": 4, "taker_buy_volume": 6281.4, "taker_buy_quote": 499.99944}, {"ts": 1769097600000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 3065.7, "quote_volume": 244.68543, "trades": 4, "taker_buy_volume": 3065.7, "taker_buy_quote": 244.68543}, {"ts": 1769097660000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6724.5, "quote_volume": 537.92755, "trades": 4, "taker_buy_volume": 6724.5, "taker_buy_quote": 537.92755}, {"ts": 1769097720000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 24190.6, "quote_volume": 1931.13252, "trades": 9, "taker_buy_volume": 12575.6, "taker_buy_quote": 1003.53288}, {"ts": 1769097780000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 43504.1, "quote_volume": 3476.33863, "trades": 19, "taker_buy_volume": 34878.2, "taker_buy_quote": 2787.24321}, {"ts": 1769097840000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 19652.3, "quote_volume": 1572.05073, "trades": 8, "taker_buy_volume": 7486.0, "taker_buy_quote": 598.88}, {"ts": 1769097900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 8430.6, "quote_volume": 674.448, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 70.4}, {"ts": 1769097960000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 14061.4, "quote_volume": 1125.22182, "trades": 10, "taker_buy_volume": 12437.0, "taker_buy_quote": 995.3671}, {"ts": 1769098020000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 45004.3, "quote_volume": 3600.03973, "trades": 13, "taker_buy_volume": 10787.3, "taker_buy_quote": 863.00793}, {"ts": 1769098080000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 15368.8, "quote_volume": 1230.14088, "trades": 9, "taker_buy_volume": 6368.8, "taker_buy_quote": 510.14088}, {"ts": 1769098140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098200000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 7203.9, "quote_volume": 575.39683, "trades": 8, "taker_buy_volume": 1875.2, "taker_buy_quote": 150.016}, {"ts": 1769098260000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 5129.0, "quote_volume": 408.96911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098320000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 17850.0, "quote_volume": 1424.7037, "trades": 9, "taker_buy_volume": 17850.0, "taker_buy_quote": 1424.7037}, {"ts": 1769098380000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 71566.0, "quote_volume": 5703.9282, "trades": 38, "taker_buy_volume": 19949.5, "taker_buy_quote": 1590.63845}, {"ts": 1769098440000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6227.6, "quote_volume": 496.67064, "trades": 8, "taker_buy_volume": 3309.2, "taker_buy_quote": 264.07416}, {"ts": 1769098500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 12496.2, "quote_volume": 997.19676, "trades": 4, "taker_buy_volume": 12496.2, "taker_buy_quote": 997.19676}, {"ts": 1769098680000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 11257.4, "quote_volume": 897.88304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098740000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1396.7, "quote_volume": 111.22899, "trades": 5, "taker_buy_volume": 1396.7, "taker_buy_quote": 111.22899}, {"ts": 1769098800000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 2018.2, "quote_volume": 160.70284, "trades": 3, "taker_buy_volume": 541.2, "taker_buy_quote": 43.13364}, {"ts": 1769098860000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 94990.8, "quote_volume": 7560.39958, "trades": 42, "taker_buy_volume": 38108.0, "taker_buy_quote": 3035.2849}, {"ts": 1769098920000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 73328.1, "quote_volume": 5840.89832, "trades": 38, "taker_buy_volume": 35949.3, "taker_buy_quote": 2864.73566}, {"ts": 1769098980000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 775.9, "quote_volume": 61.66931, "trades": 2, "taker_buy_volume": 628.5, "taker_buy_quote": 49.96575}, {"ts": 1769099040000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 30639.0, "quote_volume": 2436.89334, "trades": 13, "taker_buy_volume": 16280.8, "taker_buy_quote": 1295.17906}, {"ts": 1769099100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 8366.0, "quote_volume": 665.9336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099220000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 408.6, "quote_volume": 32.4632, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 16.1862}, {"ts": 1769099280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 17587.4, "quote_volume": 1396.43956, "trades": 16, "taker_buy_volume": 15337.4, "taker_buy_quote": 1217.78956}, {"ts": 1769099340000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 88395.3, "quote_volume": 6989.82094, "trades": 40, "taker_buy_volume": 11365.0, "taker_buy_quote": 899.2377}, {"ts": 1769099400000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1893.8, "quote_volume": 149.96491, "trades": 4, "taker_buy_volume": 1653.3, "taker_buy_quote": 130.94136}, {"ts": 1769099460000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 28207.3, "quote_volume": 2240.47442, "trades": 17, "taker_buy_volume": 27974.3, "taker_buy_quote": 2221.99752}, {"ts": 1769099520000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 21339.1, "quote_volume": 1692.97965, "trades": 17, "taker_buy_volume": 2177.1, "taker_buy_quote": 172.88215}, {"ts": 1769099580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 145.8, "quote_volume": 11.54736, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 11.54736}, {"ts": 1769099640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099700000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 6321.0, "quote_volume": 501.5362, "trades": 3, "taker_buy_volume": 6321.0, "taker_buy_quote": 501.5362}, {"ts": 1769099760000, "open": 0.0793, "high": 0.0805, "low": 0.0793, "close": 0.0801, "volume": 241026.8, "quote_volume": 19253.93657, "trades": 159, "taker_buy_volume": 186018.5, "taker_buy_quote": 14851.37902}, {"ts": 1769099820000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 9486.3, "quote_volume": 758.56302, "trades": 7, "taker_buy_volume": 3197.3, "taker_buy_quote": 255.46427}, {"ts": 1769099880000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 17754.2, "quote_volume": 1414.05428, "trades": 14, "taker_buy_volume": 125.5, "taker_buy_quote": 10.0149}, {"ts": 1769099940000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 9594.6, "quote_volume": 765.91684, "trades": 8, "taker_buy_volume": 8806.8, "taker_buy_quote": 703.06294}, {"ts": 1769100000000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 14282.9, "quote_volume": 1140.00918, "trades": 7, "taker_buy_volume": 14282.9, "taker_buy_quote": 1140.00918}, {"ts": 1769100060000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.08, "volume": 198718.7, "quote_volume": 15918.41937, "trades": 84, "taker_buy_volume": 186754.0, "taker_buy_quote": 14961.21877}, {"ts": 1769100120000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 10674.5, "quote_volume": 851.5202, "trades": 9, "taker_buy_volume": 1758.1, "taker_buy_quote": 140.20838}, {"ts": 1769100180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 17764.5, "quote_volume": 1418.91219, "trades": 14, "taker_buy_volume": 14757.7, "taker_buy_quote": 1179.14023}, {"ts": 1769100300000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 37908.4, "quote_volume": 3035.53064, "trades": 37, "taker_buy_volume": 17527.9, "taker_buy_quote": 1403.07189}, {"ts": 1769100360000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 23076.7, "quote_volume": 1845.7709, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100420000, "open": 0.0798, "high": 0.081, "low": 0.0798, "close": 0.0805, "volume": 207928.7, "quote_volume": 16735.2903, "trades": 166, "taker_buy_volume": 147314.8, "taker_buy_quote": 11851.63174}, {"ts": 1769100480000, "open": 0.0804, "high": 0.0825, "low": 0.0804, "close": 0.0821, "volume": 442252.5, "quote_volume": 36109.50678, "trades": 413, "taker_buy_volume": 237913.1, "taker_buy_quote": 19392.73166}, {"ts": 1769100540000, "open": 0.0821, "high": 0.0824, "low": 0.0816, "close": 0.0816, "volume": 122570.9, "quote_volume": 10045.60155, "trades": 111, "taker_buy_volume": 50255.0, "taker_buy_quote": 4121.2709}, {"ts": 1769100600000, "open": 0.0817, "high": 0.0818, "low": 0.0811, "close": 0.0812, "volume": 68413.5, "quote_volume": 5576.00564, "trades": 57, "taker_buy_volume": 34939.4, "taker_buy_quote": 2847.78085}, {"ts": 1769100660000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 9209.3, "quote_volume": 747.85, "trades": 11, "taker_buy_volume": 9209.3, "taker_buy_quote": 747.85}, {"ts": 1769100720000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 10382.0, "quote_volume": 843.23617, "trades": 17, "taker_buy_volume": 6340.9, "taker_buy_quote": 515.09885}, {"ts": 1769100780000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 32757.3, "quote_volume": 2664.87249, "trades": 56, "taker_buy_volume": 26493.0, "taker_buy_quote": 2155.3209}, {"ts": 1769100840000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 45232.1, "quote_volume": 3676.18203, "trades": 39, "taker_buy_volume": 37224.3, "taker_buy_quote": 3025.72394}, {"ts": 1769100900000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 15765.4, "quote_volume": 1279.97606, "trades": 21, "taker_buy_volume": 1914.0, "taker_buy_quote": 155.4014}, {"ts": 1769100960000, "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0814, "volume": 46682.0, "quote_volume": 3792.68472, "trades": 56, "taker_buy_volume": 33981.9, "taker_buy_quote": 2762.9704}, {"ts": 1769101020000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 9893.5, "quote_volume": 804.43544, "trades": 19, "taker_buy_volume": 938.9, "taker_buy_quote": 76.42646}, {"ts": 1769101080000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 13036.8, "quote_volume": 1057.22555, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4041.1, "quote_volume": 327.3291, "trades": 2, "taker_buy_volume": 4041.1, "taker_buy_quote": 327.3291}, {"ts": 1769101200000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 22710.2, "quote_volume": 1844.36214, "trades": 24, "taker_buy_volume": 18892.7, "taker_buy_quote": 1534.41403}, {"ts": 1769101260000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 15684.5, "quote_volume": 1276.03618, "trades": 18, "taker_buy_volume": 12196.9, "taker_buy_quote": 992.28334}, {"ts": 1769101320000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 25337.0, "quote_volume": 2062.36326, "trades": 26, "taker_buy_volume": 8470.8, "taker_buy_quote": 689.75954}, {"ts": 1769101380000, "open": 0.0816, "high": 0.0825, "low": 0.0816, "close": 0.0823, "volume": 204660.2, "quote_volume": 16806.9348, "trades": 153, "taker_buy_volume": 132115.1, "taker_buy_quote": 10849.22808}, {"ts": 1769101440000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 22430.0, "quote_volume": 1843.08454, "trades": 26, "taker_buy_volume": 6263.0, "taker_buy_quote": 514.9066}, {"ts": 1769101500000, "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 45849.0, "quote_volume": 3756.23215, "trades": 62, "taker_buy_volume": 13609.6, "taker_buy_quote": 1115.79233}, {"ts": 1769101560000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 11131.8, "quote_volume": 909.67855, "trades": 21, "taker_buy_volume": 7724.8, "taker_buy_quote": 631.32665}, {"ts": 1769101620000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 37862.7, "quote_volume": 3093.32846, "trades": 63, "taker_buy_volume": 13914.0, "taker_buy_quote": 1136.81664}, {"ts": 1769101680000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 32405.9, "quote_volume": 2649.33465, "trades": 42, "taker_buy_volume": 11042.9, "taker_buy_quote": 902.75325}, {"ts": 1769101740000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 20792.3, "quote_volume": 1703.10742, "trades": 27, "taker_buy_volume": 12973.1, "taker_buy_quote": 1063.03426}, {"ts": 1769101800000, "open": 0.082, "high": 0.0826, "low": 0.082, "close": 0.0824, "volume": 58388.5, "quote_volume": 4809.30708, "trades": 45, "taker_buy_volume": 46629.0, "taker_buy_quote": 3840.83616}, {"ts": 1769101860000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 28974.8, "quote_volume": 2381.2249, "trades": 32, "taker_buy_volume": 4911.2, "taker_buy_quote": 403.70064}, {"ts": 1769101920000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 57093.3, "quote_volume": 4688.22637, "trades": 41, "taker_buy_volume": 19278.9, "taker_buy_quote": 1582.92626}, {"ts": 1769101980000, "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0826, "volume": 44579.6, "quote_volume": 3677.20104, "trades": 56, "taker_buy_volume": 33954.0, "taker_buy_quote": 2800.95031}, {"ts": 1769102040000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 48375.8, "quote_volume": 3986.23857, "trades": 66, "taker_buy_volume": 9751.0, "taker_buy_quote": 803.1968}, {"ts": 1769102100000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 26306.3, "quote_volume": 2160.35384, "trades": 32, "taker_buy_volume": 22002.0, "taker_buy_quote": 1806.99101}, {"ts": 1769102160000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 9627.5, "quote_volume": 792.19127, "trades": 18, "taker_buy_volume": 8959.5, "taker_buy_quote": 737.08797}, {"ts": 1769102220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5548.6, "quote_volume": 457.20464, "trades": 9, "taker_buy_volume": 2727.6, "taker_buy_quote": 224.75424}, {"ts": 1769102280000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6571.0, "quote_volume": 541.46349, "trades": 6, "taker_buy_volume": 4810.8, "taker_buy_quote": 396.42301}, {"ts": 1769102340000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 19364.9, "quote_volume": 1594.50279, "trades": 13, "taker_buy_volume": 2885.0, "taker_buy_quote": 237.4355}, {"ts": 1769102400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4890.0, "quote_volume": 402.447, "trades": 6, "taker_buy_volume": 880.0, "taker_buy_quote": 72.424}, {"ts": 1769102460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 6399.7, "quote_volume": 526.05534, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 9734.9, "quote_volume": 799.47851, "trades": 15, "taker_buy_volume": 6519.6, "taker_buy_quote": 535.41865}, {"ts": 1769102580000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3051.0, "quote_volume": 250.61604, "trades": 6, "taker_buy_volume": 1094.8, "taker_buy_quote": 89.99256}, {"ts": 1769102640000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 29921.0, "quote_volume": 2455.59966, "trades": 35, "taker_buy_volume": 20234.0, "taker_buy_quote": 1661.50896}, {"ts": 1769102700000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 32640.9, "quote_volume": 2677.41764, "trades": 38, "taker_buy_volume": 14704.5, "taker_buy_quote": 1206.69924}, {"ts": 1769102760000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1283.4, "quote_volume": 105.07012, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 72.072}, {"ts": 1769102820000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6762.0, "quote_volume": 554.065, "trades": 10, "taker_buy_volume": 3384.0, "taker_buy_quote": 277.3188}, {"ts": 1769102880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102940000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3084.0, "quote_volume": 252.5202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 870.8, "quote_volume": 71.24717, "trades": 4, "taker_buy_volume": 500.8, "taker_buy_quote": 40.98117}, {"ts": 1769103060000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2481.7, "quote_volume": 203.13873, "trades": 5, "taker_buy_volume": 722.7, "taker_buy_quote": 59.18913}, {"ts": 1769103120000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 7055.7, "quote_volume": 578.8677, "trades": 4, "taker_buy_volume": 7055.7, "taker_buy_quote": 578.8677}, {"ts": 1769103180000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 13596.5, "quote_volume": 1114.04875, "trades": 15, "taker_buy_volume": 5724.7, "taker_buy_quote": 469.27533}, {"ts": 1769103240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3090.0, "quote_volume": 253.38, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 4173.0, "quote_volume": 341.6737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 18038.3, "quote_volume": 1476.10211, "trades": 24, "taker_buy_volume": 8556.7, "taker_buy_quote": 700.50723}, {"ts": 1769103420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4370.0, "quote_volume": 357.903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0815, "volume": 108161.0, "quote_volume": 8832.83618, "trades": 106, "taker_buy_volume": 27519.4, "taker_buy_quote": 2246.52445}, {"ts": 1769103540000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 24714.0, "quote_volume": 2010.05982, "trades": 20, "taker_buy_volume": 7693.0, "taker_buy_quote": 625.53442}, {"ts": 1769103600000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 6232.8, "quote_volume": 507.48652, "trades": 8, "taker_buy_volume": 6232.8, "taker_buy_quote": 507.48652}, {"ts": 1769103660000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 25689.6, "quote_volume": 2096.78266, "trades": 30, "taker_buy_volume": 21010.0, "taker_buy_quote": 1715.31406}, {"ts": 1769103720000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 444.3, "quote_volume": 36.28089, "trades": 4, "taker_buy_volume": 444.3, "taker_buy_quote": 36.28089}, {"ts": 1769103780000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 29491.5, "quote_volume": 2407.28251, "trades": 18, "taker_buy_volume": 1002.5, "taker_buy_quote": 81.90425}, {"ts": 1769103840000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6535.0, "quote_volume": 533.54154, "trades": 11, "taker_buy_volume": 3735.4, "taker_buy_quote": 305.09418}, {"ts": 1769103900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 234.0, "quote_volume": 19.1412, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 19.1412}, {"ts": 1769103960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 183.7, "quote_volume": 15.08177, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 15.08177}, {"ts": 1769104020000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 4457.1, "quote_volume": 366.29722, "trades": 10, "taker_buy_volume": 927.1, "taker_buy_quote": 76.19168}, {"ts": 1769104080000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 14782.5, "quote_volume": 1213.42871, "trades": 16, "taker_buy_volume": 9040.6, "taker_buy_quote": 742.25161}, {"ts": 1769104140000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6981.8, "quote_volume": 574.10224, "trades": 5, "taker_buy_volume": 3987.8, "taker_buy_quote": 327.99544}, {"ts": 1769104200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3925.5, "quote_volume": 322.28355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3172.7, "quote_volume": 260.47867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104380000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2620.0, "quote_volume": 214.84, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1885.1, "quote_volume": 154.5782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104500000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 59464.0, "quote_volume": 4872.08681, "trades": 24, "taker_buy_volume": 6158.4, "taker_buy_quote": 504.16973}, {"ts": 1769104560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 672.4, "quote_volume": 54.93508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104620000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5077.4, "quote_volume": 415.13098, "trades": 8, "taker_buy_volume": 4875.8, "taker_buy_quote": 398.66026}, {"ts": 1769104680000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 13978.0, "quote_volume": 1143.77948, "trades": 15, "taker_buy_volume": 9210.0, "taker_buy_quote": 753.95888}, {"ts": 1769104740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2005.0, "quote_volume": 164.009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104800000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 10463.9, "quote_volume": 858.81831, "trades": 10, "taker_buy_volume": 10463.9, "taker_buy_quote": 858.81831}, {"ts": 1769104860000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 9622.9, "quote_volume": 789.72282, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 92.3625}, {"ts": 1769104920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 12558.7, "quote_volume": 1029.8134, "trades": 11, "taker_buy_volume": 3269.0, "taker_buy_quote": 268.058}, {"ts": 1769104980000, "open": 0.082, "high": 0.0825, "low": 0.0818, "close": 0.082, "volume": 89637.4, "quote_volume": 7369.25309, "trades": 78, "taker_buy_volume": 64504.6, "taker_buy_quote": 5306.50267}, {"ts": 1769105040000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3932.0, "quote_volume": 322.1424, "trades": 4, "taker_buy_volume": 558.0, "taker_buy_quote": 45.8118}, {"ts": 1769105100000, "open": 0.082, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 17761.8, "quote_volume": 1459.65042, "trades": 17, "taker_buy_volume": 16247.8, "taker_buy_quote": 1335.59042}, {"ts": 1769105160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 539.0, "quote_volume": 44.198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4299.0, "quote_volume": 352.518, "trades": 6, "taker_buy_volume": 689.0, "taker_buy_quote": 56.498}, {"ts": 1769105340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1376.2, "quote_volume": 112.98602, "trades": 4, "taker_buy_volume": 251.2, "taker_buy_quote": 20.62352}, {"ts": 1769105400000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 86937.0, "quote_volume": 7119.01595, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105520000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 51621.5, "quote_volume": 4210.52408, "trades": 33, "taker_buy_volume": 27558.8, "taker_buy_quote": 2248.21172}, {"ts": 1769105580000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 10797.7, "quote_volume": 880.83692, "trades": 7, "taker_buy_volume": 3540.0, "taker_buy_quote": 289.218}, {"ts": 1769105640000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 7867.7, "quote_volume": 641.70879, "trades": 7, "taker_buy_volume": 7867.7, "taker_buy_quote": 641.70879}, {"ts": 1769105700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4789.6, "quote_volume": 390.83136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 16705.9, "quote_volume": 1364.32548, "trades": 7, "taker_buy_volume": 9029.5, "taker_buy_quote": 737.1636}, {"ts": 1769105820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105880000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6151.7, "quote_volume": 502.41742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106000000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 10979.3, "quote_volume": 898.71597, "trades": 9, "taker_buy_volume": 7069.7, "taker_buy_quote": 578.91069}, {"ts": 1769106060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 9309.0, "quote_volume": 760.8662, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 16.36}, {"ts": 1769106180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 578.5, "quote_volume": 47.26345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 10862.6, "quote_volume": 888.16972, "trades": 7, "taker_buy_volume": 9102.6, "taker_buy_quote": 744.20172}, {"ts": 1769106360000, "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 115320.2, "quote_volume": 9429.75735, "trades": 48, "taker_buy_volume": 86735.5, "taker_buy_quote": 7093.62994}, {"ts": 1769106420000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 14983.0, "quote_volume": 1223.20426, "trades": 9, "taker_buy_volume": 5914.6, "taker_buy_quote": 483.22282}, {"ts": 1769106480000, "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0816, "volume": 170226.0, "quote_volume": 13853.60615, "trades": 68, "taker_buy_volume": 13594.6, "taker_buy_quote": 1108.3355}, {"ts": 1769106540000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 37122.1, "quote_volume": 3024.61582, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106660000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 1727.9, "quote_volume": 140.60705, "trades": 5, "taker_buy_volume": 1083.9, "taker_buy_quote": 88.24985}, {"ts": 1769106720000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 26866.1, "quote_volume": 2190.18019, "trades": 22, "taker_buy_volume": 26777.3, "taker_buy_quote": 2182.94299}, {"ts": 1769106780000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13385.0, "quote_volume": 1095.0151, "trades": 11, "taker_buy_volume": 1343.3, "taker_buy_quote": 110.00404}, {"ts": 1769106840000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 47179.0, "quote_volume": 3860.4056, "trades": 20, "taker_buy_volume": 43290.0, "taker_buy_quote": 3542.2854}, {"ts": 1769106900000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13745.0, "quote_volume": 1124.0401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 34020.6, "quote_volume": 2779.48302, "trades": 10, "taker_buy_volume": 6354.8, "taker_buy_quote": 519.18716}, {"ts": 1769107020000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 4470.9, "quote_volume": 365.3151, "trades": 4, "taker_buy_volume": 425.7, "taker_buy_quote": 34.82226}, {"ts": 1769107080000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 11116.9, "quote_volume": 906.18799, "trades": 7, "taker_buy_volume": 11116.9, "taker_buy_quote": 906.18799}, {"ts": 1769107140000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 29771.1, "quote_volume": 2429.19303, "trades": 20, "taker_buy_volume": 12436.6, "taker_buy_quote": 1014.82007}, {"ts": 1769107200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3734.1, "quote_volume": 305.07597, "trades": 1, "taker_buy_volume": 3734.1, "taker_buy_quote": 305.07597}, {"ts": 1769107560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.17}, {"ts": 1769107980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 0.0818, "high": 0.0828, "low": 0.0818, "close": 0.082, "volume": 197036.0, "quote_volume": 16221.69382, "trades": 91, "taker_buy_volume": 162470.6, "taker_buy_quote": 13380.03742}, {"ts": 1769108100000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 10028.5, "quote_volume": 822.82607, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 155934.4, "quote_volume": 12741.88554, "trades": 57, "taker_buy_volume": 2350.5, "taker_buy_quote": 192.4469}, {"ts": 1769108220000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3567.6, "quote_volume": 291.44846, "trades": 7, "taker_buy_volume": 3139.2, "taker_buy_quote": 256.47264}, {"ts": 1769108280000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 69702.5, "quote_volume": 5684.52742, "trades": 28, "taker_buy_volume": 16173.8, "taker_buy_quote": 1319.97508}, {"ts": 1769108340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 1934.0, "quote_volume": 157.44184, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.83624}, {"ts": 1769108460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 10339.5, "quote_volume": 842.18825, "trades": 7, "taker_buy_volume": 4649.5, "taker_buy_quote": 378.93425}, {"ts": 1769108520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 10361.2, "quote_volume": 840.80855, "trades": 8, "taker_buy_volume": 10361.2, "taker_buy_quote": 840.80855}, {"ts": 1769108580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 17146.0, "quote_volume": 1394.5492, "trades": 21, "taker_buy_volume": 15386.0, "taker_buy_quote": 1251.4612}, {"ts": 1769108700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 9436.9, "quote_volume": 767.21997, "trades": 10, "taker_buy_volume": 5293.1, "taker_buy_quote": 430.32903}, {"ts": 1769108760000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 15642.5, "quote_volume": 1271.91661, "trades": 9, "taker_buy_volume": 15642.5, "taker_buy_quote": 1271.91661}, {"ts": 1769108820000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 10672.4, "quote_volume": 866.42356, "trades": 9, "taker_buy_volume": 346.9, "taker_buy_quote": 28.23766}, {"ts": 1769108880000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 5343.2, "quote_volume": 433.39949, "trades": 6, "taker_buy_volume": 5343.2, "taker_buy_quote": 433.39949}, {"ts": 1769108940000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 8809.0, "quote_volume": 717.59899, "trades": 12, "taker_buy_volume": 7929.0, "taker_buy_quote": 645.96699}, {"ts": 1769109000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 72993.3, "quote_volume": 5941.20874, "trades": 44, "taker_buy_volume": 42380.8, "taker_buy_quote": 3452.75166}, {"ts": 1769109120000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 6768.1, "quote_volume": 550.72447, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 6258.8, "quote_volume": 508.74241, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3436.8, "quote_volume": 278.72448, "trades": 5, "taker_buy_volume": 1065.1, "taker_buy_quote": 86.37961}, {"ts": 1769109360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1510.7, "quote_volume": 122.44191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109420000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 8098.8, "quote_volume": 657.08313, "trades": 11, "taker_buy_volume": 6678.3, "taker_buy_quote": 542.02263}, {"ts": 1769109480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 15304.8, "quote_volume": 1241.21928, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 91.2375}, {"ts": 1769109540000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1551.0, "quote_volume": 125.71048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 169.7, "quote_volume": 13.76267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109660000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 13894.5, "quote_volume": 1125.82975, "trades": 9, "taker_buy_volume": 6815.4, "taker_buy_quote": 552.0474}, {"ts": 1769109720000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 6315.0, "quote_volume": 511.54701, "trades": 7, "taker_buy_volume": 320.1, "taker_buy_quote": 25.96011}, {"ts": 1769109780000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 17670.1, "quote_volume": 1432.45099, "trades": 16, "taker_buy_volume": 15934.0, "taker_buy_quote": 1291.73892}, {"ts": 1769109840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1971.7, "quote_volume": 159.90487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109900000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 11219.8, "quote_volume": 911.75447, "trades": 8, "taker_buy_volume": 8796.6, "taker_buy_quote": 715.16358}, {"ts": 1769109960000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 12944.2, "quote_volume": 1050.86823, "trades": 9, "taker_buy_volume": 1125.0, "taker_buy_quote": 91.35}, {"ts": 1769110020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2262.8, "quote_volume": 183.51308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1198.4, "quote_volume": 97.19024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1915.4, "quote_volume": 155.33894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 21304.0, "quote_volume": 1732.32954, "trades": 24, "taker_buy_volume": 18920.6, "taker_buy_quote": 1538.75212}, {"ts": 1769110260000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 12298.1, "quote_volume": 1001.34787, "trades": 18, "taker_buy_volume": 9447.0, "taker_buy_quote": 769.44094}, {"ts": 1769110320000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 19868.0, "quote_volume": 1613.97727, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110380000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 8844.2, "quote_volume": 718.05267, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 30406.2, "quote_volume": 2471.40339, "trades": 29, "taker_buy_volume": 20521.0, "taker_buy_quote": 1667.87869}, {"ts": 1769110500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2141.2, "quote_volume": 174.07956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1446.0, "quote_volume": 117.5598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110620000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 5956.0, "quote_volume": 485.14684, "trades": 9, "taker_buy_volume": 5956.0, "taker_buy_quote": 485.14684}, {"ts": 1769110680000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 21223.6, "quote_volume": 1727.11774, "trades": 13, "taker_buy_volume": 8317.8, "taker_buy_quote": 677.28582}, {"ts": 1769110740000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 7114.0, "quote_volume": 580.02547, "trades": 10, "taker_buy_volume": 7114.0, "taker_buy_quote": 580.02547}, {"ts": 1769110800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 9317.6, "quote_volume": 759.12158, "trades": 7, "taker_buy_volume": 2671.6, "taker_buy_quote": 217.7354}, {"ts": 1769110920000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 8483.9, "quote_volume": 692.09069, "trades": 10, "taker_buy_volume": 7906.6, "taker_buy_quote": 645.00143}, {"ts": 1769110980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 9242.9, "quote_volume": 755.14493, "trades": 7, "taker_buy_volume": 367.3, "taker_buy_quote": 30.00841}, {"ts": 1769111160000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 5704.6, "quote_volume": 466.06579, "trades": 6, "taker_buy_volume": 4218.5, "taker_buy_quote": 344.65892}, {"ts": 1769111220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4143.8, "quote_volume": 338.54846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111280000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 4751.1, "quote_volume": 387.5683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4143.8, "quote_volume": 337.7197, "trades": 1, "taker_buy_volume": 4143.8, "taker_buy_quote": 337.7197}, {"ts": 1769111400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111460000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3782.7, "quote_volume": 308.42095, "trades": 7, "taker_buy_volume": 1064.0, "taker_buy_quote": 86.7344}, {"ts": 1769111520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111580000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 13790.1, "quote_volume": 1125.58264, "trades": 14, "taker_buy_volume": 8766.3, "taker_buy_quote": 715.64056}, {"ts": 1769111640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1604.0, "quote_volume": 130.726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111700000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 8997.0, "quote_volume": 732.275, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111760000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2288.7, "quote_volume": 186.06244, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 9.9999}, {"ts": 1769111820000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 9080.0, "quote_volume": 738.5506, "trades": 7, "taker_buy_volume": 6543.0, "taker_buy_quote": 532.2925}, {"ts": 1769111880000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 14506.9, "quote_volume": 1179.72336, "trades": 11, "taker_buy_volume": 10736.0, "taker_buy_quote": 873.20179}, {"ts": 1769111940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 4644.8, "quote_volume": 378.49414, "trades": 8, "taker_buy_volume": 4575.9, "taker_buy_quote": 372.88568}, {"ts": 1769112060000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 6962.0, "quote_volume": 566.04832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112120000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 25948.9, "quote_volume": 2113.09111, "trades": 17, "taker_buy_volume": 16719.4, "taker_buy_quote": 1361.80981}, {"ts": 1769112180000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 978.9, "quote_volume": 79.69702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4516.0, "quote_volume": 367.6024, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 5.5352}, {"ts": 1769112300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112360000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 27253.5, "quote_volume": 2213.2986, "trades": 14, "taker_buy_volume": 10230.1, "taker_buy_quote": 830.99852}, {"ts": 1769112420000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 12777.2, "quote_volume": 1039.39276, "trades": 13, "taker_buy_volume": 12777.2, "taker_buy_quote": 1039.39276}, {"ts": 1769112480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4414.5, "quote_volume": 358.89885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112600000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3644.2, "quote_volume": 296.28406, "trades": 5, "taker_buy_volume": 1897.6, "taker_buy_quote": 154.28548}, {"ts": 1769112660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1336.0, "quote_volume": 108.7504, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 80.586}, {"ts": 1769112720000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 27762.6, "quote_volume": 2253.25042, "trades": 21, "taker_buy_volume": 11725.5, "taker_buy_quote": 951.50555}, {"ts": 1769112780000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 8634.0, "quote_volume": 701.67704, "trades": 6, "taker_buy_volume": 8634.0, "taker_buy_quote": 701.67704}, {"ts": 1769112840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112960000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 16060.2, "quote_volume": 1304.71572, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 702.0, "quote_volume": 56.9322, "trades": 2, "taker_buy_volume": 702.0, "taker_buy_quote": 56.9322}, {"ts": 1769113080000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 61803.7, "quote_volume": 5001.67285, "trades": 32, "taker_buy_volume": 12197.9, "taker_buy_quote": 987.24211}, {"ts": 1769113140000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 46950.2, "quote_volume": 3802.8566, "trades": 28, "taker_buy_volume": 8443.9, "taker_buy_quote": 683.9559}, {"ts": 1769113200000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4496.2, "quote_volume": 364.18403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113260000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 27293.5, "quote_volume": 2214.86874, "trades": 15, "taker_buy_volume": 22879.0, "taker_buy_quote": 1856.85279}, {"ts": 1769113320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 6460.4, "quote_volume": 523.2924, "trades": 6, "taker_buy_volume": 980.4, "taker_buy_quote": 79.4124}, {"ts": 1769113380000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 26086.1, "quote_volume": 2113.8543, "trades": 17, "taker_buy_volume": 25075.2, "taker_buy_quote": 2031.87031}, {"ts": 1769113440000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8398.5, "quote_volume": 680.5439, "trades": 12, "taker_buy_volume": 2654.0, "taker_buy_quote": 215.2394}, {"ts": 1769113500000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4945.6, "quote_volume": 400.11708, "trades": 7, "taker_buy_volume": 180.4, "taker_buy_quote": 14.6124}, {"ts": 1769113560000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 10626.7, "quote_volume": 859.41753, "trades": 9, "taker_buy_volume": 2317.4, "taker_buy_quote": 187.49564}, {"ts": 1769113620000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 13981.1, "quote_volume": 1131.08481, "trades": 10, "taker_buy_volume": 10631.3, "taker_buy_quote": 860.22047}, {"ts": 1769113680000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 8918.0, "quote_volume": 721.38745, "trades": 7, "taker_buy_volume": 1591.6, "taker_buy_quote": 128.7884}, {"ts": 1769113740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2141.0, "quote_volume": 173.081, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 71.3538}, {"ts": 1769113800000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 5623.2, "quote_volume": 454.41236, "trades": 9, "taker_buy_volume": 1018.0, "taker_buy_quote": 82.3122}, {"ts": 1769113860000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 4618.8, "quote_volume": 373.55064, "trades": 9, "taker_buy_volume": 3516.0, "taker_buy_quote": 284.4444}, {"ts": 1769113920000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 13704.1, "quote_volume": 1109.76478, "trades": 17, "taker_buy_volume": 7104.5, "taker_buy_quote": 575.37115}, {"ts": 1769113980000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 5256.4, "quote_volume": 424.41928, "trades": 7, "taker_buy_volume": 4690.1, "taker_buy_quote": 378.71887}, {"ts": 1769114040000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4136.6, "quote_volume": 333.83123, "trades": 5, "taker_buy_volume": 3203.5, "taker_buy_quote": 258.53006}, {"ts": 1769114100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4751.9, "quote_volume": 383.47833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 656.2, "quote_volume": 52.92511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2695.3, "quote_volume": 217.05067, "trades": 6, "taker_buy_volume": 1614.7, "taker_buy_quote": 129.98335}, {"ts": 1769114280000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 7639.6, "quote_volume": 614.93266, "trades": 6, "taker_buy_volume": 6503.3, "taker_buy_quote": 523.51565}, {"ts": 1769114340000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 40416.6, "quote_volume": 3257.49025, "trades": 19, "taker_buy_volume": 8362.5, "taker_buy_quote": 674.0175}, {"ts": 1769114400000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2512.9, "quote_volume": 202.30285, "trades": 8, "taker_buy_volume": 1024.0, "taker_buy_quote": 82.4464}, {"ts": 1769114460000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 5036.4, "quote_volume": 405.01225, "trades": 8, "taker_buy_volume": 2547.4, "taker_buy_quote": 204.89665}, {"ts": 1769114520000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 698.0, "quote_volume": 56.15385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114580000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 9679.4, "quote_volume": 780.48593, "trades": 10, "taker_buy_volume": 7966.2, "taker_buy_quote": 642.50982}, {"ts": 1769114640000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 6095.7, "quote_volume": 491.18606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2345.8, "quote_volume": 189.0315, "trades": 5, "taker_buy_volume": 1946.0, "taker_buy_quote": 156.8476}, {"ts": 1769114760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2483.7, "quote_volume": 200.18622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1267.6, "quote_volume": 102.16856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 479.1, "quote_volume": 38.62251, "trades": 2, "taker_buy_volume": 70.5, "taker_buy_quote": 5.68935}, {"ts": 1769114940000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 6638.8, "quote_volume": 535.65269, "trades": 7, "taker_buy_volume": 6114.5, "taker_buy_quote": 493.42155}, {"ts": 1769115000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1095.9, "quote_volume": 88.32954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115060000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 1186.1, "quote_volume": 95.68766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1074.1, "quote_volume": 86.57246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 12884.6, "quote_volume": 1038.49876, "trades": 25, "taker_buy_volume": 1002.5, "taker_buy_quote": 80.8015}, {"ts": 1769115240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 594.2, "quote_volume": 47.8331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115300000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2432.3, "quote_volume": 196.07215, "trades": 4, "taker_buy_volume": 287.7, "taker_buy_quote": 23.21739}, {"ts": 1769115360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 702.0, "quote_volume": 56.5812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115420000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8617.9, "quote_volume": 695.40862, "trades": 15, "taker_buy_volume": 8058.8, "taker_buy_quote": 650.34516}, {"ts": 1769115480000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1644.2, "quote_volume": 132.6362, "trades": 4, "taker_buy_volume": 1136.8, "taker_buy_quote": 91.73976}, {"ts": 1769115540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 543.8, "quote_volume": 43.83028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115600000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 18602.7, "quote_volume": 1503.18497, "trades": 28, "taker_buy_volume": 16752.0, "taker_buy_quote": 1353.6741}, {"ts": 1769115660000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9913.0, "quote_volume": 801.8831, "trades": 20, "taker_buy_volume": 9127.0, "taker_buy_quote": 738.3743}, {"ts": 1769115720000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 83570.2, "quote_volume": 6749.19974, "trades": 27, "taker_buy_volume": 74439.7, "taker_buy_quote": 6011.48585}, {"ts": 1769115780000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 2707.4, "quote_volume": 218.77562, "trades": 7, "taker_buy_volume": 1699.6, "taker_buy_quote": 137.39195}, {"ts": 1769115840000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 6385.2, "quote_volume": 516.50267, "trades": 6, "taker_buy_volume": 466.2, "taker_buy_quote": 37.7622}, {"ts": 1769115900000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 5722.1, "quote_volume": 462.17074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115960000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 6087.0, "quote_volume": 491.6962, "trades": 12, "taker_buy_volume": 4753.0, "taker_buy_quote": 384.0424}, {"ts": 1769116020000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 6252.1, "quote_volume": 505.53811, "trades": 7, "taker_buy_volume": 5408.2, "taker_buy_quote": 437.43538}, {"ts": 1769116080000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 826.6, "quote_volume": 66.82797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116140000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 734.6, "quote_volume": 59.38927, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 12.944}, {"ts": 1769116200000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 8678.9, "quote_volume": 702.07956, "trades": 8, "taker_buy_volume": 7864.9, "taker_buy_quote": 636.27041}, {"ts": 1769116260000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2471.4, "quote_volume": 200.13466, "trades": 7, "taker_buy_volume": 1984.0, "taker_buy_quote": 160.704}, {"ts": 1769116320000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1790.0, "quote_volume": 144.8744, "trades": 5, "taker_buy_volume": 634.0, "taker_buy_quote": 51.354}, {"ts": 1769116380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1975.8, "quote_volume": 159.84222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1386.8, "quote_volume": 112.16106, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 51.2906}, {"ts": 1769116500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 495.9, "quote_volume": 40.06872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 512.3, "quote_volume": 41.39384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116620000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 13875.6, "quote_volume": 1123.1173, "trades": 10, "taker_buy_volume": 11889.5, "taker_buy_quote": 962.46423}, {"ts": 1769116680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 644.1, "quote_volume": 52.04328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5226.9, "quote_volume": 422.78815, "trades": 7, "taker_buy_volume": 4546.3, "taker_buy_quote": 367.79567}, {"ts": 1769116800000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1882.9, "quote_volume": 152.35777, "trades": 6, "taker_buy_volume": 311.6, "taker_buy_quote": 25.2396}, {"ts": 1769116860000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 3480.1, "quote_volume": 281.83783, "trades": 9, "taker_buy_volume": 2611.0, "taker_buy_quote": 211.491}, {"ts": 1769116920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 343.8, "quote_volume": 27.8478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 645.9, "quote_volume": 52.28734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 568.1, "quote_volume": 46.0161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117100000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4027.9, "quote_volume": 325.85711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 14656.6, "quote_volume": 1185.6521, "trades": 11, "taker_buy_volume": 6746.1, "taker_buy_quote": 545.75949}, {"ts": 1769117220000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1170.9, "quote_volume": 94.64432, "trades": 4, "taker_buy_volume": 356.0, "taker_buy_quote": 28.8004}, {"ts": 1769117280000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1532.5, "quote_volume": 123.77, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117340000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5576.5, "quote_volume": 451.0662, "trades": 13, "taker_buy_volume": 4850.0, "taker_buy_quote": 392.365}, {"ts": 1769117400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 760.7, "quote_volume": 61.46456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 9782.3, "quote_volume": 791.46786, "trades": 24, "taker_buy_volume": 9312.2, "taker_buy_quote": 753.48378}, {"ts": 1769117520000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 627.2, "quote_volume": 50.70886, "trades": 3, "taker_buy_volume": 156.4, "taker_buy_quote": 12.65276}, {"ts": 1769117580000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 35548.1, "quote_volume": 2875.12955, "trades": 24, "taker_buy_volume": 23578.0, "taker_buy_quote": 1907.4602}, {"ts": 1769117640000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3751.3, "quote_volume": 303.23184, "trades": 7, "taker_buy_volume": 1268.0, "taker_buy_quote": 102.5812}, {"ts": 1769117700000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 723.1, "quote_volume": 58.42648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4262.1, "quote_volume": 344.37768, "trades": 6, "taker_buy_volume": 2671.6, "taker_buy_quote": 215.86528}, {"ts": 1769117820000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 8204.8, "quote_volume": 662.87966, "trades": 8, "taker_buy_volume": 5764.3, "taker_buy_quote": 465.75544}, {"ts": 1769117880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 605.1, "quote_volume": 48.89208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 500.7, "quote_volume": 40.45656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 30658.3, "quote_volume": 2477.15883, "trades": 25, "taker_buy_volume": 18788.2, "taker_buy_quote": 1518.08656}, {"ts": 1769118060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 880.0, "quote_volume": 71.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 51155.9, "quote_volume": 4134.8201, "trades": 48, "taker_buy_volume": 27384.6, "taker_buy_quote": 2213.82406}, {"ts": 1769118180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 14221.0, "quote_volume": 1148.38548, "trades": 11, "taker_buy_volume": 4290.0, "taker_buy_quote": 346.632}, {"ts": 1769118300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 10222.0, "quote_volume": 826.9598, "trades": 20, "taker_buy_volume": 10222.0, "taker_buy_quote": 826.9598}, {"ts": 1769118360000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118480000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 8519.3, "quote_volume": 690.1204, "trades": 11, "taker_buy_volume": 6514.3, "taker_buy_quote": 527.7154}, {"ts": 1769118540000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 14599.0, "quote_volume": 1185.8009, "trades": 10, "taker_buy_volume": 14599.0, "taker_buy_quote": 1185.8009}, {"ts": 1769118600000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 5739.1, "quote_volume": 466.89287, "trades": 5, "taker_buy_volume": 5616.1, "taker_buy_quote": 456.89297}, {"ts": 1769118660000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 62585.4, "quote_volume": 5079.70112, "trades": 38, "taker_buy_volume": 21783.7, "taker_buy_quote": 1767.81185}, {"ts": 1769118720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8392.9, "quote_volume": 681.50348, "trades": 9, "taker_buy_volume": 8392.9, "taker_buy_quote": 681.50348}, {"ts": 1769118780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 19416.5, "quote_volume": 1574.83473, "trades": 8, "taker_buy_volume": 6809.8, "taker_buy_quote": 552.43136}, {"ts": 1769118900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0816, "volume": 186839.7, "quote_volume": 15218.81556, "trades": 78, "taker_buy_volume": 158123.6, "taker_buy_quote": 12880.31216}, {"ts": 1769119020000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 35543.9, "quote_volume": 2896.0523, "trades": 36, "taker_buy_volume": 11603.8, "taker_buy_quote": 945.7097}, {"ts": 1769119080000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119140000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 10420.0, "quote_volume": 848.2508, "trades": 5, "taker_buy_volume": 10420.0, "taker_buy_quote": 848.2508}, {"ts": 1769119200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119380000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 35913.0, "quote_volume": 2926.90237, "trades": 17, "taker_buy_volume": 29242.0, "taker_buy_quote": 2383.93501}, {"ts": 1769119440000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 1948.0, "quote_volume": 158.97482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5505.6, "quote_volume": 450.11314, "trades": 5, "taker_buy_volume": 4625.6, "taker_buy_quote": 378.21714}, {"ts": 1769119560000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 9968.0, "quote_volume": 813.80778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119620000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 14173.7, "quote_volume": 1155.96799, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119680000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 937.6, "quote_volume": 76.499, "trades": 2, "taker_buy_volume": 846.0, "taker_buy_quote": 69.0336}, {"ts": 1769119740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119800000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 16526.7, "quote_volume": 1351.30387, "trades": 12, "taker_buy_volume": 10724.8, "taker_buy_quote": 876.78166}, {"ts": 1769119860000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3277.0, "quote_volume": 267.7043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 5069.8, "quote_volume": 414.70964, "trades": 2, "taker_buy_volume": 5069.8, "taker_buy_quote": 414.70964}, {"ts": 1769119980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120040000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 271.2, "quote_volume": 22.2309, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 22.2309}, {"ts": 1769120100000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 14978.8, "quote_volume": 1226.51938, "trades": 19, "taker_buy_volume": 8149.0, "taker_buy_quote": 667.33476}, {"ts": 1769120160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120220000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 9275.0, "quote_volume": 762.07504, "trades": 14, "taker_buy_volume": 9275.0, "taker_buy_quote": 762.07504}, {"ts": 1769120280000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 9036.9, "quote_volume": 743.24127, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120340000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 10658.0, "quote_volume": 875.4529, "trades": 9, "taker_buy_volume": 10658.0, "taker_buy_quote": 875.4529}, {"ts": 1769120400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4189.8, "quote_volume": 343.98258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 146.0, "quote_volume": 11.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120580000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3204.9, "quote_volume": 262.48131, "trades": 2, "taker_buy_volume": 3204.9, "taker_buy_quote": 262.48131}, {"ts": 1769120700000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 21386.4, "quote_volume": 1749.11122, "trades": 13, "taker_buy_volume": 6525.6, "taker_buy_quote": 533.79408}, {"ts": 1769120760000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0822, "volume": 43884.1, "quote_volume": 3609.96837, "trades": 29, "taker_buy_volume": 27814.4, "taker_buy_quote": 2287.97572}, {"ts": 1769120880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 184.0, "quote_volume": 15.1248, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 15.1248}, {"ts": 1769120940000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 16570.7, "quote_volume": 1363.00378, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.9, "quote_volume": 15.01609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5069.8, "quote_volume": 415.7236, "trades": 2, "taker_buy_volume": 5069.8, "taker_buy_quote": 415.7236}, {"ts": 1769121120000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 15356.6, "quote_volume": 1261.78725, "trades": 9, "taker_buy_volume": 10286.8, "taker_buy_quote": 845.04969}, {"ts": 1769121180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4357.8, "quote_volume": 358.64694, "trades": 3, "taker_buy_volume": 4357.8, "taker_buy_quote": 358.64694}, {"ts": 1769121240000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5981.4, "quote_volume": 491.67108, "trades": 2, "taker_buy_volume": 5981.4, "taker_buy_quote": 491.67108}, {"ts": 1769121300000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2372.9, "quote_volume": 195.4449, "trades": 5, "taker_buy_volume": 2372.9, "taker_buy_quote": 195.4449}, {"ts": 1769121360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4130.0, "quote_volume": 340.312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 82.2, "quote_volume": 6.76506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6620.5, "quote_volume": 544.79186, "trades": 4, "taker_buy_volume": 5069.8, "taker_buy_quote": 417.24454}, {"ts": 1769121600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11788.6, "quote_volume": 971.38064, "trades": 7, "taker_buy_volume": 6718.8, "taker_buy_quote": 553.62912}, {"ts": 1769121660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 509.6, "quote_volume": 41.88912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 100.0, "quote_volume": 8.24, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.24}, {"ts": 1769121780000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1454.2, "quote_volume": 119.66944, "trades": 2, "taker_buy_volume": 1342.0, "taker_buy_quote": 110.4466}, {"ts": 1769121840000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 1893.0, "quote_volume": 155.6178, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 5.4384}, {"ts": 1769121900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 84.4, "quote_volume": 6.94612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 153496.8, "quote_volume": 12695.97044, "trades": 92, "taker_buy_volume": 129208.2, "taker_buy_quote": 10684.77757}, {"ts": 1769122200000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 13588.4, "quote_volume": 1124.26852, "trades": 21, "taker_buy_volume": 8987.3, "taker_buy_quote": 743.51461}, {"ts": 1769122260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 156.3, "quote_volume": 12.91038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12418.1, "quote_volume": 1024.51143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.0825, "high": 0.0831, "low": 0.0824, "close": 0.083, "volume": 39110.3, "quote_volume": 3239.90533, "trades": 29, "taker_buy_volume": 32377.7, "taker_buy_quote": 2682.94301}, {"ts": 1769122620000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 15157.1, "quote_volume": 1254.95104, "trades": 10, "taker_buy_volume": 1900.3, "taker_buy_quote": 157.15481}, {"ts": 1769122680000, "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0821, "volume": 124491.6, "quote_volume": 10241.91973, "trades": 80, "taker_buy_volume": 17209.3, "taker_buy_quote": 1416.79097}, {"ts": 1769122740000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 25838.5, "quote_volume": 2124.5023, "trades": 24, "taker_buy_volume": 20583.6, "taker_buy_quote": 1693.07501}, {"ts": 1769122800000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 5215.2, "quote_volume": 428.8996, "trades": 6, "taker_buy_volume": 4075.9, "taker_buy_quote": 335.24914}, {"ts": 1769122860000, "open": 0.0822, "high": 0.0822, "low": 0.0817, "close": 0.0818, "volume": 68488.1, "quote_volume": 5606.62984, "trades": 41, "taker_buy_volume": 13386.9, "taker_buy_quote": 1096.51845}, {"ts": 1769122920000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 24797.0, "quote_volume": 2038.68177, "trades": 15, "taker_buy_volume": 24797.0, "taker_buy_quote": 2038.68177}, {"ts": 1769122980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1875.0, "quote_volume": 154.125, "trades": 3, "taker_buy_volume": 938.4, "taker_buy_quote": 77.13648}, {"ts": 1769123040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5292.2, "quote_volume": 435.01884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123100000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 41708.7, "quote_volume": 3417.16025, "trades": 34, "taker_buy_volume": 12584.9, "taker_buy_quote": 1030.93526}, {"ts": 1769123160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2612.0, "quote_volume": 214.4452, "trades": 4, "taker_buy_volume": 974.0, "taker_buy_quote": 79.9654}, {"ts": 1769123280000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 35123.7, "quote_volume": 2872.57366, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123340000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 18884.3, "quote_volume": 1545.26782, "trades": 13, "taker_buy_volume": 14113.2, "taker_buy_quote": 1155.27142}, {"ts": 1769123400000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 2066.0, "quote_volume": 169.56592, "trades": 3, "taker_buy_volume": 1802.6, "taker_buy_quote": 147.99346}, {"ts": 1769123460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5073.3, "quote_volume": 416.51793, "trades": 3, "taker_buy_volume": 5073.3, "taker_buy_quote": 416.51793}, {"ts": 1769123640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 122.0, "quote_volume": 10.0162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2398.0, "quote_volume": 197.1156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123940000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 24441.3, "quote_volume": 2002.71425, "trades": 23, "taker_buy_volume": 5271.3, "taker_buy_quote": 431.71947}, {"ts": 1769124000000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 9834.3, "quote_volume": 807.26819, "trades": 5, "taker_buy_volume": 8555.9, "taker_buy_quote": 702.43939}, {"ts": 1769124060000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 9579.0, "quote_volume": 787.3883, "trades": 11, "taker_buy_volume": 6611.0, "taker_buy_quote": 543.4187}, {"ts": 1769124120000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 2625.3, "quote_volume": 215.74098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3059.4, "quote_volume": 250.8708, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 146.9112}, {"ts": 1769124240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5000.0, "quote_volume": 410.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1707.0, "quote_volume": 140.1447, "trades": 3, "taker_buy_volume": 1707.0, "taker_buy_quote": 140.1447}, {"ts": 1769124540000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 8349.9, "quote_volume": 685.70589, "trades": 9, "taker_buy_volume": 8349.9, "taker_buy_quote": 685.70589}, {"ts": 1769124600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124720000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 16020.0, "quote_volume": 1317.12474, "trades": 12, "taker_buy_volume": 5273.6, "taker_buy_quote": 433.48992}, {"ts": 1769124780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1089.4, "quote_volume": 89.54868, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 8.99268}, {"ts": 1769124960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 122.2, "quote_volume": 10.03262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 655.5, "quote_volume": 53.8821, "trades": 2, "taker_buy_volume": 655.5, "taker_buy_quote": 53.8821}, {"ts": 1769125080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 182.7, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 15.01794}, {"ts": 1769125320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5610.7, "quote_volume": 460.13822, "trades": 8, "taker_buy_volume": 1763.2, "taker_buy_quote": 144.64322}, {"ts": 1769125440000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 6302.9, "quote_volume": 516.14734, "trades": 3, "taker_buy_volume": 5701.2, "taker_buy_quote": 466.92828}, {"ts": 1769125500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4092.8, "quote_volume": 335.6096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 468.0, "quote_volume": 38.3292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 80.0, "quote_volume": 6.56, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 6.56}, {"ts": 1769125800000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1402.4, "quote_volume": 114.9968, "trades": 1, "taker_buy_volume": 1402.4, "taker_buy_quote": 114.9968}, {"ts": 1769125980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 309.2, "quote_volume": 25.3544, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 25.3544}, {"ts": 1769126040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5458.8, "quote_volume": 447.6216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 4244.0, "quote_volume": 348.0157, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 6.3217}, {"ts": 1769126160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1252.0, "quote_volume": 102.7892, "trades": 6, "taker_buy_volume": 1252.0, "taker_buy_quote": 102.7892}, {"ts": 1769126220000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 4440.0, "quote_volume": 364.55425, "trades": 13, "taker_buy_volume": 3095.5, "taker_buy_quote": 254.177}, {"ts": 1769126280000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 147.4, "quote_volume": 12.10883, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 5.99238}, {"ts": 1769126340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 14286.5, "quote_volume": 1176.54888, "trades": 18, "taker_buy_volume": 13123.7, "taker_buy_quote": 1080.73416}, {"ts": 1769126460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 187.5, "quote_volume": 15.46875, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 15.46875}, {"ts": 1769126580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2444.6, "quote_volume": 201.6795, "trades": 3, "taker_buy_volume": 2262.5, "taker_buy_quote": 186.65625}, {"ts": 1769126640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7142.0, "quote_volume": 589.215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1641.0, "quote_volume": 135.3825, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 105.80625}, {"ts": 1769126760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 62.8, "quote_volume": 5.181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2941.1, "quote_volume": 242.74092, "trades": 5, "taker_buy_volume": 1149.5, "taker_buy_quote": 94.93392}, {"ts": 1769127000000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5254.5, "quote_volume": 433.48851, "trades": 5, "taker_buy_volume": 4528.6, "taker_buy_quote": 373.6095}, {"ts": 1769127060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3809.2, "quote_volume": 314.65515, "trades": 5, "taker_buy_volume": 3656.9, "taker_buy_quote": 302.05994}, {"ts": 1769127240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4555.8, "quote_volume": 376.76466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 210.0, "quote_volume": 17.367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 208.6, "quote_volume": 17.27208, "trades": 1, "taker_buy_volume": 208.6, "taker_buy_quote": 17.27208}, {"ts": 1769127960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 12089.3, "quote_volume": 1000.47549, "trades": 6, "taker_buy_volume": 12089.3, "taker_buy_quote": 1000.47549}, {"ts": 1769128140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6468.0, "quote_volume": 536.1972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3393.9, "quote_volume": 281.35431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4511.7, "quote_volume": 373.56876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 61.5, "quote_volume": 5.09835, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 5.09835}, {"ts": 1769128680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1085.6, "quote_volume": 89.99624, "trades": 1, "taker_buy_volume": 1085.6, "taker_buy_quote": 89.99624}, {"ts": 1769128740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 922.0, "quote_volume": 76.2494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 764.1, "quote_volume": 63.19107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 418.6, "quote_volume": 34.59722, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 17.25122}, {"ts": 1769128980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 6004.9, "quote_volume": 496.29458, "trades": 9, "taker_buy_volume": 6004.9, "taker_buy_quote": 496.29458}, {"ts": 1769129280000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4210.6, "quote_volume": 348.79334, "trades": 12, "taker_buy_volume": 4029.3, "taker_buy_quote": 333.7817}, {"ts": 1769129340000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 12752.0, "quote_volume": 1057.89745, "trades": 6, "taker_buy_volume": 12752.0, "taker_buy_quote": 1057.89745}, {"ts": 1769129400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4373.9, "quote_volume": 362.59631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4373.9, "quote_volume": 362.15892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 105928.6, "quote_volume": 8743.66749, "trades": 29, "taker_buy_volume": 42143.1, "taker_buy_quote": 3477.33346}, {"ts": 1769129700000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 26626.5, "quote_volume": 2195.57908, "trades": 17, "taker_buy_volume": 9601.0, "taker_buy_quote": 791.56148}, {"ts": 1769129760000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 714.6, "quote_volume": 58.9411, "trades": 5, "taker_buy_volume": 580.6, "taker_buy_quote": 47.8995}, {"ts": 1769129820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1162.2, "quote_volume": 95.76528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129940000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 980.0, "quote_volume": 80.654, "trades": 1, "taker_buy_volume": 980.0, "taker_buy_quote": 80.654}, {"ts": 1769130180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 187.6, "quote_volume": 15.43948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 10664.2, "quote_volume": 876.59724, "trades": 3, "taker_buy_volume": 7590.1, "taker_buy_quote": 623.90622}, {"ts": 1769130480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 385.6, "quote_volume": 31.73488, "trades": 1, "taker_buy_volume": 385.6, "taker_buy_quote": 31.73488}, {"ts": 1769130540000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2682.9, "quote_volume": 220.80887, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 5.1088}, {"ts": 1769130600000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 865.1, "quote_volume": 71.19773, "trades": 1, "taker_buy_volume": 865.1, "taker_buy_quote": 71.19773}, {"ts": 1769130780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5412.8, "quote_volume": 444.93216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4082.4, "quote_volume": 335.57328, "trades": 4, "taker_buy_volume": 4082.4, "taker_buy_quote": 335.57328}, {"ts": 1769130960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1219.8, "quote_volume": 100.26756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4858.0, "quote_volume": 399.01734, "trades": 5, "taker_buy_volume": 4858.0, "taker_buy_quote": 399.01734}, {"ts": 1769131200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1124.9, "quote_volume": 92.36878, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 11.91078}, {"ts": 1769131380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 49496.0, "quote_volume": 4059.15447, "trades": 20, "taker_buy_volume": 33292.1, "taker_buy_quote": 2730.36046}, {"ts": 1769131800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 220.1, "quote_volume": 18.07021, "trades": 1, "taker_buy_volume": 220.1, "taker_buy_quote": 18.07021}, {"ts": 1769131860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1163.2, "quote_volume": 95.3824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132100000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1608.5, "quote_volume": 131.95985, "trades": 3, "taker_buy_volume": 1608.5, "taker_buy_quote": 131.95985}, {"ts": 1769132160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3637.4, "quote_volume": 298.63054, "trades": 3, "taker_buy_volume": 3637.4, "taker_buy_quote": 298.63054}, {"ts": 1769132220000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 33885.6, "quote_volume": 2780.66854, "trades": 14, "taker_buy_volume": 1282.5, "taker_buy_quote": 105.29325}, {"ts": 1769132280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4314.1, "quote_volume": 354.18761, "trades": 4, "taker_buy_volume": 4314.1, "taker_buy_quote": 354.18761}, {"ts": 1769132340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 8681.5, "quote_volume": 713.6193, "trades": 6, "taker_buy_volume": 4202.2, "taker_buy_quote": 345.42084}, {"ts": 1769132520000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 17430.1, "quote_volume": 1433.44107, "trades": 14, "taker_buy_volume": 5667.5, "taker_buy_quote": 465.8685}, {"ts": 1769132580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1213.5, "quote_volume": 99.9924, "trades": 1, "taker_buy_volume": 1213.5, "taker_buy_quote": 99.9924}, {"ts": 1769132640000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 23064.9, "quote_volume": 1897.34517, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 90.3, "quote_volume": 7.44975, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 7.44975}, {"ts": 1769133060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 60.6, "quote_volume": 4.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1162.1, "quote_volume": 95.98946, "trades": 2, "taker_buy_volume": 1162.1, "taker_buy_quote": 95.98946}, {"ts": 1769133360000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4482.4, "quote_volume": 370.4254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133420000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 15306.1, "quote_volume": 1263.71473, "trades": 14, "taker_buy_volume": 10742.9, "taker_buy_quote": 887.07157}, {"ts": 1769133480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 12594.2, "quote_volume": 1040.28092, "trades": 14, "taker_buy_volume": 7485.5, "taker_buy_quote": 618.3023}, {"ts": 1769133540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1385.1, "quote_volume": 114.40926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133600000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 297.2, "quote_volume": 24.45956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2989.0, "quote_volume": 245.9947, "trades": 2, "taker_buy_volume": 2989.0, "taker_buy_quote": 245.9947}, {"ts": 1769133780000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 85.0, "quote_volume": 6.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2983.9, "quote_volume": 245.87336, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 52.84312}, {"ts": 1769133960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 127.5, "quote_volume": 10.4805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2424.2, "quote_volume": 199.26924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7804.5, "quote_volume": 641.96783, "trades": 7, "taker_buy_volume": 5542.0, "taker_buy_quote": 455.99033}, {"ts": 1769134260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1161.8, "quote_volume": 95.49996, "trades": 2, "taker_buy_volume": 1161.8, "taker_buy_quote": 95.49996}, {"ts": 1769134440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134500000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 4501.8, "quote_volume": 370.30864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134560000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6638.7, "quote_volume": 546.06571, "trades": 6, "taker_buy_volume": 3645.7, "taker_buy_quote": 300.04111}, {"ts": 1769134620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 4723.8, "quote_volume": 387.4024, "trades": 4, "taker_buy_volume": 4215.8, "taker_buy_quote": 345.6956}, {"ts": 1769134680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 400.0, "quote_volume": 32.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 6318.0, "quote_volume": 519.04415, "trades": 6, "taker_buy_volume": 6318.0, "taker_buy_quote": 519.04415}, {"ts": 1769134860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1163.0, "quote_volume": 95.5986, "trades": 2, "taker_buy_volume": 1163.0, "taker_buy_quote": 95.5986}, {"ts": 1769134920000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 12077.2, "quote_volume": 993.31395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2995.1, "quote_volume": 246.49673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 7968.0, "quote_volume": 656.79386, "trades": 6, "taker_buy_volume": 7968.0, "taker_buy_quote": 656.79386}, {"ts": 1769135100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 9242.0, "quote_volume": 762.465, "trades": 3, "taker_buy_volume": 7450.4, "taker_buy_quote": 614.658}, {"ts": 1769135160000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 14705.0, "quote_volume": 1210.9279, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 294.2, "quote_volume": 24.24208, "trades": 2, "taker_buy_volume": 294.2, "taker_buy_quote": 24.24208}, {"ts": 1769135280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135340000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 18457.8, "quote_volume": 1517.53872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 37735.6, "quote_volume": 3110.35972, "trades": 14, "taker_buy_volume": 36453.1, "taker_buy_quote": 3004.68172}, {"ts": 1769135640000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 5694.8, "quote_volume": 470.14806, "trades": 7, "taker_buy_volume": 5694.8, "taker_buy_quote": 470.14806}, {"ts": 1769135700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3404.2, "quote_volume": 280.8465, "trades": 2, "taker_buy_volume": 3404.2, "taker_buy_quote": 280.8465}, {"ts": 1769135820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4952.7, "quote_volume": 408.7526, "trades": 7, "taker_buy_volume": 989.4, "taker_buy_quote": 81.72444}, {"ts": 1769136060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 852.5, "quote_volume": 70.33125, "trades": 1, "taker_buy_volume": 852.5, "taker_buy_quote": 70.33125}, {"ts": 1769136120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2424.2, "quote_volume": 199.75408, "trades": 1, "taker_buy_volume": 2424.2, "taker_buy_quote": 199.75408}, {"ts": 1769136360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136720000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 6075.3, "quote_volume": 500.60472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 198.0, "quote_volume": 16.3152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 182.2, "quote_volume": 15.01328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137140000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3052.6, "quote_volume": 251.22898, "trades": 4, "taker_buy_volume": 2262.5, "taker_buy_quote": 186.20375}, {"ts": 1769137200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137320000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 9450.2, "quote_volume": 779.40202, "trades": 7, "taker_buy_volume": 9450.2, "taker_buy_quote": 779.40202}, {"ts": 1769137380000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1351.4, "quote_volume": 111.60674, "trades": 4, "taker_buy_volume": 1162.4, "taker_buy_quote": 96.01424}, {"ts": 1769137440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137620000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10081.4, "quote_volume": 833.34844, "trades": 10, "taker_buy_volume": 10081.4, "taker_buy_quote": 833.34844}, {"ts": 1769137680000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7436.5, "quote_volume": 614.78985, "trades": 7, "taker_buy_volume": 1287.0, "taker_buy_quote": 106.4349}, {"ts": 1769137740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4080.1, "quote_volume": 337.83228, "trades": 6, "taker_buy_volume": 4080.1, "taker_buy_quote": 337.83228}, {"ts": 1769137800000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 8256.0, "quote_volume": 684.33892, "trades": 9, "taker_buy_volume": 2777.0, "taker_buy_quote": 230.2133}, {"ts": 1769137860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1660.0, "quote_volume": 137.78, "trades": 5, "taker_buy_volume": 1660.0, "taker_buy_quote": 137.78}, {"ts": 1769137920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 60.7, "quote_volume": 5.03203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138160000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4511.0, "quote_volume": 374.1169, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 992.6, "quote_volume": 82.28654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 72.5, "quote_volume": 6.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 7504.4, "quote_volume": 622.8652, "trades": 23, "taker_buy_volume": 3526.0, "taker_buy_quote": 292.658}, {"ts": 1769139120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 9879.7, "quote_volume": 821.71571, "trades": 11, "taker_buy_volume": 8864.0, "taker_buy_quote": 737.31104}, {"ts": 1769139300000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2852.3, "quote_volume": 237.02613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2767.7, "quote_volume": 229.99587, "trades": 5, "taker_buy_volume": 2767.7, "taker_buy_quote": 229.99587}, {"ts": 1769139540000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 29118.2, "quote_volume": 2420.94068, "trades": 16, "taker_buy_volume": 6578.0, "taker_buy_quote": 547.48491}, {"ts": 1769139600000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 18507.7, "quote_volume": 1542.05151, "trades": 10, "taker_buy_volume": 17243.0, "taker_buy_quote": 1436.82847}, {"ts": 1769139660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3459.9, "quote_volume": 288.20967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 15547.3, "quote_volume": 1295.09009, "trades": 6, "taker_buy_volume": 13284.8, "taker_buy_quote": 1106.62384}, {"ts": 1769139780000, "open": 0.0834, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 79784.3, "quote_volume": 6674.46278, "trades": 81, "taker_buy_volume": 54860.5, "taker_buy_quote": 4589.98529}, {"ts": 1769139840000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 11980.3, "quote_volume": 1002.18334, "trades": 22, "taker_buy_volume": 1072.7, "taker_buy_quote": 89.99953}, {"ts": 1769139900000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 490.4, "quote_volume": 40.87954, "trades": 3, "taker_buy_volume": 146.1, "taker_buy_quote": 12.19935}, {"ts": 1769140020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 9854.7, "quote_volume": 822.86745, "trades": 8, "taker_buy_volume": 5900.7, "taker_buy_quote": 492.70845}, {"ts": 1769140080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 4379.0, "quote_volume": 365.70988, "trades": 10, "taker_buy_volume": 4379.0, "taker_buy_quote": 365.70988}, {"ts": 1769140260000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 179.8, "quote_volume": 15.0133, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 15.0133}, {"ts": 1769140380000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 239.5, "quote_volume": 19.99825, "trades": 1, "taker_buy_volume": 239.5, "taker_buy_quote": 19.99825}, {"ts": 1769140560000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5801.4, "quote_volume": 484.4169, "trades": 4, "taker_buy_volume": 1971.4, "taker_buy_quote": 164.6119}, {"ts": 1769140620000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3493.5, "quote_volume": 292.0566, "trades": 10, "taker_buy_volume": 3493.5, "taker_buy_quote": 292.0566}, {"ts": 1769140680000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 22928.8, "quote_volume": 1921.21201, "trades": 20, "taker_buy_volume": 16365.0, "taker_buy_quote": 1371.25875}, {"ts": 1769140740000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 22635.2, "quote_volume": 1892.09384, "trades": 28, "taker_buy_volume": 3423.0, "taker_buy_quote": 286.40707}, {"ts": 1769140800000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5304.9, "quote_volume": 443.55586, "trades": 5, "taker_buy_volume": 5304.9, "taker_buy_quote": 443.55586}, {"ts": 1769140860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 116.3, "quote_volume": 9.72268, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 9.72268}, {"ts": 1769140920000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1584.1, "quote_volume": 132.5028, "trades": 3, "taker_buy_volume": 863.7, "taker_buy_quote": 72.20532}, {"ts": 1769140980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5226.2, "quote_volume": 437.43294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2872.5, "quote_volume": 239.85375, "trades": 1, "taker_buy_volume": 2872.5, "taker_buy_quote": 239.85375}, {"ts": 1769141100000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 980.0, "quote_volume": 81.928, "trades": 1, "taker_buy_volume": 980.0, "taker_buy_quote": 81.928}, {"ts": 1769141160000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141220000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2570.6, "quote_volume": 214.90216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 125.7, "quote_volume": 10.49595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 12530.5, "quote_volume": 1050.42572, "trades": 10, "taker_buy_volume": 3947.8, "taker_buy_quote": 330.83517}, {"ts": 1769141460000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 44284.5, "quote_volume": 3708.93799, "trades": 47, "taker_buy_volume": 13500.1, "taker_buy_quote": 1130.74888}, {"ts": 1769141520000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 573.7, "quote_volume": 47.96132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 14819.9, "quote_volume": 1240.42563, "trades": 10, "taker_buy_volume": 7825.3, "taker_buy_quote": 654.97761}, {"ts": 1769141640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 8606.5, "quote_volume": 721.2247, "trades": 7, "taker_buy_volume": 8606.5, "taker_buy_quote": 721.2247}, {"ts": 1769141700000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141820000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 11908.0, "quote_volume": 999.99484, "trades": 7, "taker_buy_volume": 11908.0, "taker_buy_quote": 999.99484}, {"ts": 1769141880000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 355.5, "quote_volume": 29.81215, "trades": 2, "taker_buy_volume": 212.5, "taker_buy_quote": 17.82875}, {"ts": 1769142000000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 7089.9, "quote_volume": 594.13362, "trades": 4, "taker_buy_volume": 2131.9, "taker_buy_quote": 178.65322}, {"ts": 1769142060000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 4344.1, "quote_volume": 364.40047, "trades": 6, "taker_buy_volume": 3061.6, "taker_buy_quote": 256.79872}, {"ts": 1769142120000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 34786.1, "quote_volume": 2925.22744, "trades": 14, "taker_buy_volume": 19608.7, "taker_buy_quote": 1648.90622}, {"ts": 1769142180000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 27993.8, "quote_volume": 2354.12008, "trades": 6, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.67356}, {"ts": 1769142240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142300000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142360000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 27505.5, "quote_volume": 2315.74128, "trades": 19, "taker_buy_volume": 18508.9, "taker_buy_quote": 1558.32113}, {"ts": 1769142480000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142540000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 8875.7, "quote_volume": 743.78366, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.13608}, {"ts": 1769142660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 32075.8, "quote_volume": 2688.02578, "trades": 11, "taker_buy_volume": 5618.0, "taker_buy_quote": 470.86214}, {"ts": 1769142720000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 18952.7, "quote_volume": 1585.64046, "trades": 8, "taker_buy_volume": 4742.8, "taker_buy_quote": 396.49808}, {"ts": 1769142780000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 10031.6, "quote_volume": 839.59035, "trades": 10, "taker_buy_volume": 9051.6, "taker_buy_quote": 757.56435}, {"ts": 1769142840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142900000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143020000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 155901.7, "quote_volume": 12999.57273, "trades": 51, "taker_buy_volume": 1840.8, "taker_buy_quote": 153.52272}, {"ts": 1769143200000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 7683.8, "quote_volume": 639.1279, "trades": 21, "taker_buy_volume": 4099.4, "taker_buy_quote": 341.07008}, {"ts": 1769143260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4811.2, "quote_volume": 399.81072, "trades": 6, "taker_buy_volume": 3119.4, "taker_buy_quote": 259.22214}, {"ts": 1769143320000, "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0837, "volume": 141710.9, "quote_volume": 11837.48828, "trades": 94, "taker_buy_volume": 78781.1, "taker_buy_quote": 6580.76428}, {"ts": 1769143380000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 24131.8, "quote_volume": 2013.30853, "trades": 18, "taker_buy_volume": 596.8, "taker_buy_quote": 49.8328}, {"ts": 1769143440000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 11514.2, "quote_volume": 961.4357, "trades": 11, "taker_buy_volume": 6369.8, "taker_buy_quote": 531.8783}, {"ts": 1769143500000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 38327.2, "quote_volume": 3204.77348, "trades": 23, "taker_buy_volume": 37347.2, "taker_buy_quote": 3122.64948}, {"ts": 1769143560000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143620000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143680000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 16602.4, "quote_volume": 1388.33157, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143740000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1971.2, "quote_volume": 164.79232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143920000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 12215.0, "quote_volume": 1021.86621, "trades": 9, "taker_buy_volume": 12215.0, "taker_buy_quote": 1021.86621}, {"ts": 1769143980000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 5105.9, "quote_volume": 426.85324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144040000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 3813.3, "quote_volume": 318.25547, "trades": 4, "taker_buy_volume": 2262.5, "taker_buy_quote": 188.91875}, {"ts": 1769144100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 8710.0, "quote_volume": 728.6956, "trades": 8, "taker_buy_volume": 8710.0, "taker_buy_quote": 728.6956}, {"ts": 1769144280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2771.6, "quote_volume": 231.70576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144340000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 599.7, "quote_volume": 50.25486, "trades": 1, "taker_buy_volume": 599.7, "taker_buy_quote": 50.25486}, {"ts": 1769144520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 9254.8, "quote_volume": 775.55224, "trades": 6, "taker_buy_volume": 4328.8, "taker_buy_quote": 362.75344}, {"ts": 1769144580000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 7258.5, "quote_volume": 608.69455, "trades": 7, "taker_buy_volume": 5872.0, "taker_buy_quote": 492.3672}, {"ts": 1769144700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 894.1, "quote_volume": 75.01499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 6884.6, "quote_volume": 576.63618, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145060000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 776.8, "quote_volume": 65.01816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 838.6, "quote_volume": 70.19082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5965.9, "quote_volume": 498.97279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 291.8, "quote_volume": 24.42366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 646.6, "quote_volume": 54.05576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 464.9, "quote_volume": 38.83797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 213.0, "quote_volume": 17.7642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 538.2, "quote_volume": 44.87572, "trades": 4, "taker_buy_volume": 143.5, "taker_buy_quote": 11.98225}, {"ts": 1769145540000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2893.3, "quote_volume": 241.53464, "trades": 5, "taker_buy_volume": 2334.2, "taker_buy_quote": 194.9057}, {"ts": 1769145600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 416.9, "quote_volume": 34.76946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 459.0, "quote_volume": 38.2806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1372.9, "quote_volume": 114.49986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2472.4, "quote_volume": 206.4454, "trades": 2, "taker_buy_volume": 2154.4, "taker_buy_quote": 179.8924}, {"ts": 1769145840000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 519.0, "quote_volume": 43.3365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145900000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 7491.0, "quote_volume": 626.1895, "trades": 7, "taker_buy_volume": 3134.4, "taker_buy_quote": 262.03584}, {"ts": 1769145960000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 6483.1, "quote_volume": 540.9915, "trades": 12, "taker_buy_volume": 66.0, "taker_buy_quote": 5.511}, {"ts": 1769146020000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 226.6, "quote_volume": 18.89844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146080000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 7036.7, "quote_volume": 587.51916, "trades": 6, "taker_buy_volume": 4792.2, "taker_buy_quote": 400.1487}, {"ts": 1769146140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 527.2, "quote_volume": 43.96848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 185.6, "quote_volume": 15.47904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2154.4, "quote_volume": 179.67696, "trades": 1, "taker_buy_volume": 2154.4, "taker_buy_quote": 179.67696}, {"ts": 1769146620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1458.1, "quote_volume": 121.75135, "trades": 2, "taker_buy_volume": 1458.1, "taker_buy_quote": 121.75135}, {"ts": 1769146800000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 980.0, "quote_volume": 81.83, "trades": 1, "taker_buy_volume": 980.0, "taker_buy_quote": 81.83}, {"ts": 1769146860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1282.5, "quote_volume": 106.9605, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 106.9605}, {"ts": 1769147040000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 31775.7, "quote_volume": 2643.82125, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147100000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 8549.7, "quote_volume": 711.02174, "trades": 9, "taker_buy_volume": 8369.0, "taker_buy_quote": 696.00557}, {"ts": 1769147160000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 207931.2, "quote_volume": 17250.31084, "trades": 48, "taker_buy_volume": 81411.1, "taker_buy_quote": 6751.46441}, {"ts": 1769147220000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 14061.0, "quote_volume": 1169.32678, "trades": 16, "taker_buy_volume": 13008.0, "taker_buy_quote": 1081.82978}, {"ts": 1769147280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 228.8, "quote_volume": 19.05904, "trades": 1, "taker_buy_volume": 228.8, "taker_buy_quote": 19.05904}, {"ts": 1769147340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147400000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 313.8, "quote_volume": 26.07678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2771.6, "quote_volume": 230.59712, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 149.06112}, {"ts": 1769147520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 7618.1, "quote_volume": 634.02382, "trades": 10, "taker_buy_volume": 2959.0, "taker_buy_quote": 246.3867}, {"ts": 1769147640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 60.1, "quote_volume": 4.99431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 17849.7, "quote_volume": 1480.53794, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3710.8, "quote_volume": 307.9964, "trades": 3, "taker_buy_volume": 3710.8, "taker_buy_quote": 307.9964}, {"ts": 1769147880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3210.3, "quote_volume": 266.4549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 7017.2, "quote_volume": 582.4276, "trades": 11, "taker_buy_volume": 4880.5, "taker_buy_quote": 405.0815}, {"ts": 1769148000000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 8443.5, "quote_volume": 701.2991, "trades": 10, "taker_buy_volume": 6471.2, "taker_buy_quote": 537.40097}, {"ts": 1769148060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2396.6, "quote_volume": 198.9178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4305.8, "quote_volume": 357.3814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148180000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 8394.0, "quote_volume": 697.74279, "trades": 9, "taker_buy_volume": 8394.0, "taker_buy_quote": 697.74279}, {"ts": 1769148240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 9359.2, "quote_volume": 776.8136, "trades": 7, "taker_buy_volume": 259.8, "taker_buy_quote": 21.5634}, {"ts": 1769148300000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 2737.6, "quote_volume": 227.22879, "trades": 5, "taker_buy_volume": 2657.6, "taker_buy_quote": 220.58879}, {"ts": 1769148360000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 618.4, "quote_volume": 51.35458, "trades": 3, "taker_buy_volume": 273.8, "taker_buy_quote": 22.75278}, {"ts": 1769148420000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 12187.3, "quote_volume": 1007.73227, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148480000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 24142.9, "quote_volume": 1994.77254, "trades": 10, "taker_buy_volume": 10665.0, "taker_buy_quote": 881.498}, {"ts": 1769148540000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 12526.0, "quote_volume": 1036.09892, "trades": 11, "taker_buy_volume": 12526.0, "taker_buy_quote": 1036.09892}, {"ts": 1769148600000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7330.7, "quote_volume": 606.0315, "trades": 10, "taker_buy_volume": 2578.3, "taker_buy_quote": 213.22541}, {"ts": 1769148660000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 158.7, "quote_volume": 13.11655, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 6.55811}, {"ts": 1769148720000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 18988.7, "quote_volume": 1569.33877, "trades": 13, "taker_buy_volume": 4082.1, "taker_buy_quote": 337.46383}, {"ts": 1769148780000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 157.7, "quote_volume": 13.0339, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 6.51676}, {"ts": 1769148840000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3579.6, "quote_volume": 296.0611, "trades": 3, "taker_buy_volume": 3579.6, "taker_buy_quote": 296.0611}, {"ts": 1769148900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 5095.8, "quote_volume": 421.42266, "trades": 2, "taker_buy_volume": 5095.8, "taker_buy_quote": 421.42266}, {"ts": 1769148960000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 156.7, "quote_volume": 12.96692, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 6.48324}, {"ts": 1769149020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 155.7, "quote_volume": 12.91531, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 6.4574}, {"ts": 1769149320000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149500000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 9649.1, "quote_volume": 802.47832, "trades": 18, "taker_buy_volume": 8373.7, "taker_buy_quote": 696.49258}, {"ts": 1769149560000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 7817.7, "quote_volume": 650.85864, "trades": 15, "taker_buy_volume": 4260.0, "taker_buy_quote": 354.858}, {"ts": 1769149620000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 27510.7, "quote_volume": 2286.25208, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149680000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 10785.2, "quote_volume": 894.27244, "trades": 5, "taker_buy_volume": 9599.6, "taker_buy_quote": 795.86764}, {"ts": 1769149740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149800000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2190.1, "quote_volume": 182.07726, "trades": 4, "taker_buy_volume": 2190.1, "taker_buy_quote": 182.07726}, {"ts": 1769149860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 2184.4, "quote_volume": 181.86252, "trades": 2, "taker_buy_volume": 2184.4, "taker_buy_quote": 181.86252}, {"ts": 1769149980000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 6880.0, "quote_volume": 572.93282, "trades": 5, "taker_buy_volume": 980.0, "taker_buy_quote": 81.634}, {"ts": 1769150040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 120.5, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 192.4, "quote_volume": 16.02692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3937.7, "quote_volume": 327.56053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150340000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150400000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150580000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150940000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1041.4, "quote_volume": 86.85276, "trades": 2, "taker_buy_volume": 1041.4, "taker_buy_quote": 86.85276}, {"ts": 1769151060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151180000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 980.0, "quote_volume": 81.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151300000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151540000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3918.7, "quote_volume": 326.42771, "trades": 3, "taker_buy_volume": 1019.1, "taker_buy_quote": 84.89103}, {"ts": 1769151600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 9209.1, "quote_volume": 767.11803, "trades": 4, "taker_buy_volume": 980.0, "taker_buy_quote": 81.634}, {"ts": 1769151660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1919.6, "quote_volume": 159.90268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1919.6, "quote_volume": 159.90268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151900000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1786.0, "quote_volume": 148.72345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152080000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 444.9, "quote_volume": 36.97119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152200000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3202.1, "quote_volume": 266.41472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 360.1, "quote_volume": 29.92431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1653.0, "quote_volume": 137.5296, "trades": 2, "taker_buy_volume": 1653.0, "taker_buy_quote": 137.5296}, {"ts": 1769152560000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4715.9, "quote_volume": 392.36288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5973.7, "quote_volume": 496.41447, "trades": 5, "taker_buy_volume": 3711.2, "taker_buy_quote": 308.40072}, {"ts": 1769152680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 60.4, "quote_volume": 5.01924, "trades": 1, "taker_buy_volume": 60.4, "taker_buy_quote": 5.01924}, {"ts": 1769152740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 443.9, "quote_volume": 36.8437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 4945.7, "quote_volume": 410.06441, "trades": 11, "taker_buy_volume": 2702.8, "taker_buy_quote": 224.3324}, {"ts": 1769152860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1582.9, "quote_volume": 131.22241, "trades": 2, "taker_buy_volume": 1582.9, "taker_buy_quote": 131.22241}, {"ts": 1769152920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1791.6, "quote_volume": 148.52364, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.52364}, {"ts": 1769153040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 76182.3, "quote_volume": 6335.81444, "trades": 53, "taker_buy_volume": 72472.1, "taker_buy_quote": 6027.38069}, {"ts": 1769153280000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 7982.1, "quote_volume": 665.04273, "trades": 13, "taker_buy_volume": 7982.1, "taker_buy_quote": 665.04273}, {"ts": 1769153340000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 62783.4, "quote_volume": 5218.89923, "trades": 48, "taker_buy_volume": 4754.6, "taker_buy_quote": 395.69057}, {"ts": 1769153400000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1209.8, "quote_volume": 100.4134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 110.3, "quote_volume": 9.14387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153700000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 9202.0, "quote_volume": 764.39083, "trades": 10, "taker_buy_volume": 9202.0, "taker_buy_quote": 764.39083}, {"ts": 1769153760000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 153.8, "quote_volume": 12.78078, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 12.78078}, {"ts": 1769153880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3545.1, "quote_volume": 294.2433, "trades": 3, "taker_buy_volume": 2899.6, "taker_buy_quote": 240.6668}, {"ts": 1769153940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3614.4, "quote_volume": 299.9952, "trades": 3, "taker_buy_volume": 3614.4, "taker_buy_quote": 299.9952}, {"ts": 1769154060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2554.1, "quote_volume": 211.86314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1790.0, "quote_volume": 148.391, "trades": 4, "taker_buy_volume": 799.1, "taker_buy_quote": 66.24539}, {"ts": 1769154240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4745.4, "quote_volume": 393.39366, "trades": 6, "taker_buy_volume": 1036.2, "taker_buy_quote": 85.90098}, {"ts": 1769154360000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 135637.1, "quote_volume": 11228.40806, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154420000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6173.5, "quote_volume": 509.01152, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5045.4, "quote_volume": 415.74096, "trades": 4, "taker_buy_volume": 2426.7, "taker_buy_quote": 199.96008}, {"ts": 1769154540000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 43526.1, "quote_volume": 3597.44789, "trades": 26, "taker_buy_volume": 42243.4, "taker_buy_quote": 3491.62514}, {"ts": 1769154600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3241.0, "quote_volume": 268.29152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 37621.0, "quote_volume": 3113.32568, "trades": 40, "taker_buy_volume": 13036.2, "taker_buy_quote": 1079.29936}, {"ts": 1769154780000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 5553.0, "quote_volume": 459.22575, "trades": 15, "taker_buy_volume": 1958.0, "taker_buy_quote": 161.96083}, {"ts": 1769154840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155140000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6667.0, "quote_volume": 550.82245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2729.2, "quote_volume": 225.159, "trades": 4, "taker_buy_volume": 2729.2, "taker_buy_quote": 225.159}, {"ts": 1769155260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1157.8, "quote_volume": 95.40272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 434.4, "quote_volume": 35.79456, "trades": 1, "taker_buy_volume": 434.4, "taker_buy_quote": 35.79456}, {"ts": 1769155380000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 25319.3, "quote_volume": 2085.63185, "trades": 16, "taker_buy_volume": 12545.7, "taker_buy_quote": 1033.08721}, {"ts": 1769155440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 75.8, "quote_volume": 6.26108, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 6.26108}, {"ts": 1769155500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 182.4, "quote_volume": 15.06624, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 15.06624}, {"ts": 1769155560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155620000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0824, "volume": 82551.5, "quote_volume": 6804.52239, "trades": 67, "taker_buy_volume": 12873.0, "taker_buy_quote": 1059.85433}, {"ts": 1769155680000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 2637.2, "quote_volume": 217.23247, "trades": 7, "taker_buy_volume": 252.2, "taker_buy_quote": 20.78128}, {"ts": 1769155740000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6700.1, "quote_volume": 552.35406, "trades": 7, "taker_buy_volume": 231.5, "taker_buy_quote": 19.09875}, {"ts": 1769155800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155860000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 5991.9, "quote_volume": 492.6371, "trades": 14, "taker_buy_volume": 3442.3, "taker_buy_quote": 283.02208}, {"ts": 1769155920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4273.5, "quote_volume": 351.70905, "trades": 5, "taker_buy_volume": 2991.0, "taker_buy_quote": 246.1593}, {"ts": 1769156040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3485.6, "quote_volume": 286.86488, "trades": 3, "taker_buy_volume": 3485.6, "taker_buy_quote": 286.86488}, {"ts": 1769156100000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 15072.8, "quote_volume": 1239.89311, "trades": 14, "taker_buy_volume": 2729.2, "taker_buy_quote": 224.61316}, {"ts": 1769156160000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 870.8, "quote_volume": 71.70426, "trades": 3, "taker_buy_volume": 374.2, "taker_buy_quote": 30.83408}, {"ts": 1769156220000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2906.2, "quote_volume": 239.43443, "trades": 3, "taker_buy_volume": 2541.7, "taker_buy_quote": 209.43608}, {"ts": 1769156280000, "open": 0.0824, "high": 0.0824, "low": 0.0819, "close": 0.0821, "volume": 187263.4, "quote_volume": 15378.3078, "trades": 72, "taker_buy_volume": 16852.7, "taker_buy_quote": 1384.67239}, {"ts": 1769156340000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 19427.0, "quote_volume": 1594.57967, "trades": 22, "taker_buy_volume": 8742.3, "taker_buy_quote": 717.86448}, {"ts": 1769156400000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 6957.0, "quote_volume": 570.981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 123.3, "quote_volume": 10.12293, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 10.12293}, {"ts": 1769156520000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 14005.6, "quote_volume": 1148.31548, "trades": 13, "taker_buy_volume": 7432.0, "taker_buy_quote": 609.424}, {"ts": 1769156580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 245.3, "quote_volume": 20.13913, "trades": 2, "taker_buy_volume": 245.3, "taker_buy_quote": 20.13913}, {"ts": 1769156640000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 7918.5, "quote_volume": 649.81406, "trades": 9, "taker_buy_volume": 456.7, "taker_buy_quote": 37.49507}, {"ts": 1769156700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4466.9, "quote_volume": 366.2858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 28197.9, "quote_volume": 2309.00859, "trades": 23, "taker_buy_volume": 10654.7, "taker_buy_quote": 872.61993}, {"ts": 1769156940000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1936.8, "quote_volume": 158.67293, "trades": 3, "taker_buy_volume": 1936.8, "taker_buy_quote": 158.67293}, {"ts": 1769157000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1833.5, "quote_volume": 150.347, "trades": 3, "taker_buy_volume": 1446.7, "taker_buy_quote": 118.6294}, {"ts": 1769157060000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 9976.7, "quote_volume": 819.05033, "trades": 6, "taker_buy_volume": 1630.0, "taker_buy_quote": 133.823}, {"ts": 1769157120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1889.7, "quote_volume": 155.14437, "trades": 4, "taker_buy_volume": 1889.7, "taker_buy_quote": 155.14437}, {"ts": 1769157180000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 7738.0, "quote_volume": 634.9901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4215.2, "quote_volume": 346.06792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1342.7, "quote_volume": 110.36994, "trades": 3, "taker_buy_volume": 1342.7, "taker_buy_quote": 110.36994}, {"ts": 1769157360000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4767.8, "quote_volume": 391.53438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157420000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4905.0, "quote_volume": 402.112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8914.7, "quote_volume": 729.95011, "trades": 12, "taker_buy_volume": 1137.4, "taker_buy_quote": 93.15306}, {"ts": 1769157540000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 9123.1, "quote_volume": 747.78868, "trades": 8, "taker_buy_volume": 9123.1, "taker_buy_quote": 747.78868}, {"ts": 1769157600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 348.8, "quote_volume": 28.63648, "trades": 2, "taker_buy_volume": 348.8, "taker_buy_quote": 28.63648}, {"ts": 1769157660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 264.2, "quote_volume": 21.69082, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 21.69082}, {"ts": 1769157720000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 20454.7, "quote_volume": 1677.46942, "trades": 18, "taker_buy_volume": 296.6, "taker_buy_quote": 24.35086}, {"ts": 1769157780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 10353.5, "quote_volume": 847.95165, "trades": 9, "taker_buy_volume": 4475.8, "taker_buy_quote": 366.56802}, {"ts": 1769157960000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 20267.7, "quote_volume": 1658.78742, "trades": 22, "taker_buy_volume": 3463.7, "taker_buy_quote": 283.71599}, {"ts": 1769158020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5523.7, "quote_volume": 452.39103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 13774.8, "quote_volume": 1126.48031, "trades": 10, "taker_buy_volume": 5804.6, "taker_buy_quote": 474.88216}, {"ts": 1769158140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 798.3, "quote_volume": 65.4606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1066.0, "quote_volume": 87.5186, "trades": 3, "taker_buy_volume": 1066.0, "taker_buy_quote": 87.5186}, {"ts": 1769158800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 15409.2, "quote_volume": 1266.27848, "trades": 11, "taker_buy_volume": 13146.7, "taker_buy_quote": 1080.30098}, {"ts": 1769158920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 9319.9, "quote_volume": 766.09578, "trades": 10, "taker_buy_volume": 254.2, "taker_buy_quote": 20.89524}, {"ts": 1769159040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3592.8, "quote_volume": 295.32816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 400.2, "quote_volume": 32.87469, "trades": 2, "taker_buy_volume": 182.7, "taker_buy_quote": 15.01794}, {"ts": 1769159160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159220000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3321.4, "quote_volume": 272.99308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5483.0, "quote_volume": 450.05656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3820.1, "quote_volume": 313.63021, "trades": 5, "taker_buy_volume": 3678.7, "taker_buy_quote": 302.02127}, {"ts": 1769159400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4936.3, "quote_volume": 405.76386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3902.4, "quote_volume": 320.38704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7300.6, "quote_volume": 599.37926, "trades": 3, "taker_buy_volume": 3495.8, "taker_buy_quote": 287.00518}, {"ts": 1769159820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 7358.6, "quote_volume": 604.87692, "trades": 6, "taker_buy_volume": 7358.6, "taker_buy_quote": 604.87692}, {"ts": 1769159880000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 352.2, "quote_volume": 28.9651, "trades": 2, "taker_buy_volume": 352.2, "taker_buy_quote": 28.9651}, {"ts": 1769159940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3533.2, "quote_volume": 290.42904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160240000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 20870.1, "quote_volume": 1715.14952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160300000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 252.8, "quote_volume": 20.77276, "trades": 3, "taker_buy_volume": 178.8, "taker_buy_quote": 14.69736}, {"ts": 1769160420000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 5628.8, "quote_volume": 462.14069, "trades": 7, "taker_buy_volume": 1995.8, "taker_buy_quote": 163.87139}, {"ts": 1769160480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 13128.6, "quote_volume": 1077.85806, "trades": 6, "taker_buy_volume": 5279.7, "taker_buy_quote": 433.46337}, {"ts": 1769160660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1364.1, "quote_volume": 112.12902, "trades": 1, "taker_buy_volume": 1364.1, "taker_buy_quote": 112.12902}, {"ts": 1769160720000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 20159.1, "quote_volume": 1653.48782, "trades": 18, "taker_buy_volume": 5941.2, "taker_buy_quote": 487.19669}, {"ts": 1769160780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 262.9, "quote_volume": 21.61038, "trades": 1, "taker_buy_volume": 262.9, "taker_buy_quote": 21.61038}, {"ts": 1769160840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160900000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5181.5, "quote_volume": 425.38245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 764.9, "quote_volume": 62.7218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161080000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 5209.0, "quote_volume": 427.99109, "trades": 7, "taker_buy_volume": 4778.4, "taker_buy_quote": 392.59577}, {"ts": 1769161140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3484.4, "quote_volume": 286.41768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 760.3, "quote_volume": 62.49666, "trades": 2, "taker_buy_volume": 760.3, "taker_buy_quote": 62.49666}, {"ts": 1769161260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 182.7, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 15.01794}, {"ts": 1769161380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5062.1, "quote_volume": 416.10462, "trades": 4, "taker_buy_volume": 125.3, "taker_buy_quote": 10.29966}, {"ts": 1769161440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3649.6, "quote_volume": 299.99712, "trades": 4, "taker_buy_volume": 3649.6, "taker_buy_quote": 299.99712}, {"ts": 1769161500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3061.5, "quote_volume": 251.34915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2431.6, "quote_volume": 199.63436, "trades": 2, "taker_buy_volume": 2431.6, "taker_buy_quote": 199.63436}, {"ts": 1769161680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 127.0, "quote_volume": 10.4394, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 10.4394}, {"ts": 1769161740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 208.5, "quote_volume": 17.1387, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 17.1387}, {"ts": 1769161800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3233.0, "quote_volume": 265.7526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4277.3, "quote_volume": 351.59406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162220000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9147.2, "quote_volume": 751.45892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 58196.5, "quote_volume": 4774.32631, "trades": 16, "taker_buy_volume": 3934.0, "taker_buy_quote": 322.588}, {"ts": 1769162400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1581.6, "quote_volume": 129.84936, "trades": 7, "taker_buy_volume": 1581.6, "taker_buy_quote": 129.84936}, {"ts": 1769162460000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 11200.3, "quote_volume": 920.13183, "trades": 11, "taker_buy_volume": 537.2, "taker_buy_quote": 44.15784}, {"ts": 1769162520000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 22668.6, "quote_volume": 1863.92562, "trades": 17, "taker_buy_volume": 21386.1, "taker_buy_quote": 1758.50412}, {"ts": 1769162580000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6741.8, "quote_volume": 554.20147, "trades": 6, "taker_buy_volume": 255.1, "taker_buy_quote": 20.99473}, {"ts": 1769162640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1398.0, "quote_volume": 114.9156, "trades": 2, "taker_buy_volume": 1398.0, "taker_buy_quote": 114.9156}, {"ts": 1769162700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 6324.6, "quote_volume": 519.63867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162880000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 15273.0, "quote_volume": 1252.5046, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 11113.2, "quote_volume": 911.2824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 280.0, "quote_volume": 22.988, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 22.988}, {"ts": 1769163300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 128.8, "quote_volume": 10.58736, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.58736}, {"ts": 1769163360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3609.5, "quote_volume": 296.33995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163660000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 14085.2, "quote_volume": 1156.00723, "trades": 17, "taker_buy_volume": 124.9, "taker_buy_quote": 10.26678}, {"ts": 1769163720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 551.1, "quote_volume": 45.1902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 84.1, "quote_volume": 6.8962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164020000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 21795.4, "quote_volume": 1785.45627, "trades": 11, "taker_buy_volume": 841.4, "taker_buy_quote": 68.9948}, {"ts": 1769164080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 10576.1, "quote_volume": 866.18259, "trades": 6, "taker_buy_volume": 5401.1, "taker_buy_quote": 442.35009}, {"ts": 1769164140000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6614.0, "quote_volume": 542.2432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3930.3, "quote_volume": 322.2846, "trades": 3, "taker_buy_volume": 3930.3, "taker_buy_quote": 322.2846}, {"ts": 1769164260000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 7719.2, "quote_volume": 632.6375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164320000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5530.9, "quote_volume": 452.87258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5666.4, "quote_volume": 464.07816, "trades": 4, "taker_buy_volume": 5666.4, "taker_buy_quote": 464.07816}, {"ts": 1769164440000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6526.1, "quote_volume": 535.11718, "trades": 5, "taker_buy_volume": 6295.9, "taker_buy_quote": 516.2638}, {"ts": 1769164500000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164620000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5909.7, "quote_volume": 485.04192, "trades": 8, "taker_buy_volume": 5681.0, "taker_buy_quote": 466.28852}, {"ts": 1769164680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 228.2, "quote_volume": 18.73522, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 18.73522}, {"ts": 1769164740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 183.0, "quote_volume": 15.0243, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 15.0243}, {"ts": 1769164800000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 13754.1, "quote_volume": 1131.07737, "trades": 13, "taker_buy_volume": 8850.1, "taker_buy_quote": 727.50089}, {"ts": 1769164860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1158.3, "quote_volume": 95.32809, "trades": 3, "taker_buy_volume": 1158.3, "taker_buy_quote": 95.32809}, {"ts": 1769164920000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 26474.9, "quote_volume": 2181.48332, "trades": 17, "taker_buy_volume": 19235.3, "taker_buy_quote": 1584.98872}, {"ts": 1769164980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 6608.7, "quote_volume": 544.55688, "trades": 1, "taker_buy_volume": 6608.7, "taker_buy_quote": 544.55688}, {"ts": 1769165040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 782.6, "quote_volume": 64.48624, "trades": 1, "taker_buy_volume": 782.6, "taker_buy_quote": 64.48624}, {"ts": 1769165100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5183.9, "quote_volume": 427.15336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165160000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1600.5, "quote_volume": 131.86687, "trades": 2, "taker_buy_volume": 1457.2, "taker_buy_quote": 120.07328}, {"ts": 1769165220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1000.0, "quote_volume": 82.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7447.5, "quote_volume": 614.41875, "trades": 9, "taker_buy_volume": 5503.0, "taker_buy_quote": 453.9975}, {"ts": 1769165520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2036.7, "quote_volume": 168.02775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165760000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 9199.2, "quote_volume": 758.30552, "trades": 6, "taker_buy_volume": 1457.2, "taker_buy_quote": 120.219}, {"ts": 1769165820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2420.0, "quote_volume": 199.65, "trades": 2, "taker_buy_volume": 2420.0, "taker_buy_quote": 199.65}, {"ts": 1769166000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2437.2, "quote_volume": 201.069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 77.8, "quote_volume": 6.42628, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 6.42628}, {"ts": 1769166180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1639.1, "quote_volume": 135.38966, "trades": 4, "taker_buy_volume": 1639.1, "taker_buy_quote": 135.38966}, {"ts": 1769166240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 111.2, "quote_volume": 9.18512, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 9.18512}, {"ts": 1769166420000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 6639.4, "quote_volume": 547.01245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4196.9, "quote_volume": 345.82456, "trades": 3, "taker_buy_volume": 1457.2, "taker_buy_quote": 120.07328}, {"ts": 1769166540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1101.4, "quote_volume": 90.75536, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 10.00336}, {"ts": 1769166600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 980.0, "quote_volume": 80.458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 53397.7, "quote_volume": 4392.43992, "trades": 22, "taker_buy_volume": 53397.7, "taker_buy_quote": 4392.43992}, {"ts": 1769166780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 120.9, "quote_volume": 9.93798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 980.0, "quote_volume": 80.654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 980.5, "quote_volume": 80.69515, "trades": 1, "taker_buy_volume": 980.5, "taker_buy_quote": 80.69515}, {"ts": 1769167140000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 768.1, "quote_volume": 63.31045, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 15.68325}, {"ts": 1769167200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1139.0, "quote_volume": 93.7397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1457.2, "quote_volume": 119.92756, "trades": 2, "taker_buy_volume": 1457.2, "taker_buy_quote": 119.92756}, {"ts": 1769167620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 101.2, "quote_volume": 8.32876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1791.6, "quote_volume": 147.62784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 8499.0, "quote_volume": 702.0174, "trades": 5, "taker_buy_volume": 8499.0, "taker_buy_quote": 702.0174}, {"ts": 1769168100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2162.1, "quote_volume": 178.58946, "trades": 3, "taker_buy_volume": 1162.1, "taker_buy_quote": 95.98946}, {"ts": 1769168280000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3405.2, "quote_volume": 281.15388, "trades": 5, "taker_buy_volume": 980.0, "taker_buy_quote": 80.85}, {"ts": 1769168340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1962.1, "quote_volume": 161.87325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 445.8, "quote_volume": 36.82308, "trades": 1, "taker_buy_volume": 445.8, "taker_buy_quote": 36.82308}, {"ts": 1769168460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 711.9, "quote_volume": 58.87413, "trades": 2, "taker_buy_volume": 711.9, "taker_buy_quote": 58.87413}, {"ts": 1769168760000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 428.8, "quote_volume": 35.44026, "trades": 2, "taker_buy_volume": 213.8, "taker_buy_quote": 17.68126}, {"ts": 1769168820000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1670.6, "quote_volume": 137.97021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168880000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 5816.2, "quote_volume": 479.87892, "trades": 5, "taker_buy_volume": 212.1, "taker_buy_quote": 17.54067}, {"ts": 1769168940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1875.8, "quote_volume": 154.94108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 30770.5, "quote_volume": 2546.70336, "trades": 22, "taker_buy_volume": 28645.0, "taker_buy_quote": 2370.92451}, {"ts": 1769169360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4397.0, "quote_volume": 364.0716, "trades": 8, "taker_buy_volume": 146.0, "taker_buy_quote": 12.0888}, {"ts": 1769169420000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 17285.0, "quote_volume": 1428.65191, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 15722.2, "quote_volume": 1297.84122, "trades": 13, "taker_buy_volume": 603.8, "taker_buy_quote": 49.87388}, {"ts": 1769169540000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 4261.8, "quote_volume": 352.14398, "trades": 4, "taker_buy_volume": 4261.8, "taker_buy_quote": 352.14398}, {"ts": 1769169600000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 29052.7, "quote_volume": 2398.18798, "trades": 20, "taker_buy_volume": 3101.7, "taker_buy_quote": 256.22502}, {"ts": 1769169660000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 14530.0, "quote_volume": 1201.14268, "trades": 8, "taker_buy_volume": 8033.0, "taker_buy_quote": 664.79362}, {"ts": 1769169720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 13217.4, "quote_volume": 1094.40072, "trades": 4, "taker_buy_volume": 13217.4, "taker_buy_quote": 1094.40072}, {"ts": 1769169780000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 3252.3, "quote_volume": 269.7024, "trades": 5, "taker_buy_volume": 181.7, "taker_buy_quote": 15.0811}, {"ts": 1769169840000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 105526.1, "quote_volume": 8742.75055, "trades": 51, "taker_buy_volume": 74430.1, "taker_buy_quote": 6166.62374}, {"ts": 1769169900000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 8851.4, "quote_volume": 733.64444, "trades": 12, "taker_buy_volume": 1055.2, "taker_buy_quote": 87.5816}, {"ts": 1769169960000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 10489.2, "quote_volume": 869.50123, "trades": 10, "taker_buy_volume": 5489.2, "taker_buy_quote": 455.05468}, {"ts": 1769170020000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3411.6, "quote_volume": 282.65964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3387.8, "quote_volume": 280.50984, "trades": 2, "taker_buy_volume": 3387.8, "taker_buy_quote": 280.50984}, {"ts": 1769170200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1207.7, "quote_volume": 99.99756, "trades": 1, "taker_buy_volume": 1207.7, "taker_buy_quote": 99.99756}, {"ts": 1769170380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1813.7, "quote_volume": 149.99299, "trades": 2, "taker_buy_volume": 1813.7, "taker_buy_quote": 149.99299}, {"ts": 1769170680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 8244.7, "quote_volume": 681.83669, "trades": 4, "taker_buy_volume": 8244.7, "taker_buy_quote": 681.83669}, {"ts": 1769170740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 75.0, "quote_volume": 6.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 74.8, "quote_volume": 6.19344, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 6.19344}, {"ts": 1769170860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 15172.8, "quote_volume": 1257.26009, "trades": 11, "taker_buy_volume": 13478.9, "taker_buy_quote": 1117.00517}, {"ts": 1769171100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 12379.8, "quote_volume": 1023.07244, "trades": 10, "taker_buy_volume": 120.8, "taker_buy_quote": 10.00224}, {"ts": 1769171280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171520000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 5993.9, "quote_volume": 495.66077, "trades": 6, "taker_buy_volume": 3146.2, "taker_buy_quote": 260.19074}, {"ts": 1769171580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 121.0, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 9.9946}, {"ts": 1769171640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6262.9, "quote_volume": 516.68925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 182.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 88.9, "quote_volume": 7.33425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172180000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 418.8, "quote_volume": 34.57188, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 17.24688}, {"ts": 1769172240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 7346.5, "quote_volume": 606.58935, "trades": 5, "taker_buy_volume": 7346.5, "taker_buy_quote": 606.58935}, {"ts": 1769172360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 182.1, "quote_volume": 15.02325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 142.7, "quote_volume": 11.77275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4142.8, "quote_volume": 341.781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1211.4, "quote_volume": 99.81936, "trades": 1, "taker_buy_volume": 1211.4, "taker_buy_quote": 99.81936}, {"ts": 1769172900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5000.0, "quote_volume": 412.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 24878.4, "quote_volume": 2045.54706, "trades": 12, "taker_buy_volume": 2422.8, "taker_buy_quote": 199.39644}, {"ts": 1769173140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 497.6, "quote_volume": 40.90272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1211.4, "quote_volume": 99.57708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 182.7, "quote_volume": 15.01794, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 15.01794}, {"ts": 1769173440000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 538.5, "quote_volume": 44.31858, "trades": 4, "taker_buy_volume": 269.4, "taker_buy_quote": 22.19856}, {"ts": 1769173500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5000.0, "quote_volume": 411.4468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3000.0, "quote_volume": 246.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 9288.4, "quote_volume": 763.81419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 863.6, "quote_volume": 71.12078, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 38.316}, {"ts": 1769174220000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1606.9, "quote_volume": 132.33745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 157719.8, "quote_volume": 12992.9391, "trades": 47, "taker_buy_volume": 104583.1, "taker_buy_quote": 8624.49145}, {"ts": 1769175000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2421.5, "quote_volume": 199.5316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175060000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3959.0, "quote_volume": 326.0247, "trades": 6, "taker_buy_volume": 1990.0, "taker_buy_quote": 163.976}, {"ts": 1769175120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1268.0, "quote_volume": 104.3564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 31993.6, "quote_volume": 2641.5068, "trades": 28, "taker_buy_volume": 24208.8, "taker_buy_quote": 1999.98715}, {"ts": 1769175300000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6111.6, "quote_volume": 503.88181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1550.0, "quote_volume": 127.875, "trades": 3, "taker_buy_volume": 1368.0, "taker_buy_quote": 112.86}, {"ts": 1769175540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 60.6, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175660000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 306.4, "quote_volume": 25.30864, "trades": 2, "taker_buy_volume": 306.4, "taker_buy_quote": 25.30864}, {"ts": 1769175720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2100.0, "quote_volume": 173.67, "trades": 2, "taker_buy_volume": 2100.0, "taker_buy_quote": 173.67}, {"ts": 1769175780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4925.0, "quote_volume": 407.2975, "trades": 12, "taker_buy_volume": 4925.0, "taker_buy_quote": 407.2975}, {"ts": 1769175840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175960000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 70.9, "quote_volume": 5.86343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3494.2, "quote_volume": 290.0186, "trades": 3, "taker_buy_volume": 3494.2, "taker_buy_quote": 290.0186}, {"ts": 1769176140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176200000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 121201.1, "quote_volume": 10030.35516, "trades": 39, "taker_buy_volume": 16147.9, "taker_buy_quote": 1338.59678}, {"ts": 1769176260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 254.2, "quote_volume": 21.02234, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 6.00402}, {"ts": 1769176560000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1271.3, "quote_volume": 105.11053, "trades": 2, "taker_buy_volume": 1011.5, "taker_buy_quote": 83.65105}, {"ts": 1769176620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2910.8, "quote_volume": 240.72316, "trades": 4, "taker_buy_volume": 2910.8, "taker_buy_quote": 240.72316}, {"ts": 1769176680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2737.0, "quote_volume": 226.3499, "trades": 5, "taker_buy_volume": 2737.0, "taker_buy_quote": 226.3499}, {"ts": 1769176740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 125.2, "quote_volume": 10.34152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1636.9, "quote_volume": 135.53532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 9856.8, "quote_volume": 813.72479, "trades": 13, "taker_buy_volume": 3035.0, "taker_buy_quote": 250.691}, {"ts": 1769176920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 812.0, "quote_volume": 66.9088, "trades": 2, "taker_buy_volume": 812.0, "taker_buy_quote": 66.9088}, {"ts": 1769176980000, "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0827, "volume": 62191.0, "quote_volume": 5137.59433, "trades": 24, "taker_buy_volume": 59851.2, "taker_buy_quote": 4944.11471}, {"ts": 1769177040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1637.0, "quote_volume": 135.3799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 1278.2, "quote_volume": 105.70752, "trades": 3, "taker_buy_volume": 1142.5, "taker_buy_quote": 94.4987}, {"ts": 1769177160000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 36231.8, "quote_volume": 2999.24575, "trades": 10, "taker_buy_volume": 36231.8, "taker_buy_quote": 2999.24575}, {"ts": 1769177220000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21681.4, "quote_volume": 1791.15743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2505.8, "quote_volume": 206.97908, "trades": 3, "taker_buy_volume": 2505.8, "taker_buy_quote": 206.97908}, {"ts": 1769177340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1235.0, "quote_volume": 101.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1791.6, "quote_volume": 147.62784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177880000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 503.3, "quote_volume": 41.4971, "trades": 4, "taker_buy_volume": 251.8, "taker_buy_quote": 20.7735}, {"ts": 1769177940000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 18690.3, "quote_volume": 1541.8989, "trades": 10, "taker_buy_volume": 7446.7, "taker_buy_quote": 614.35275}, {"ts": 1769178000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4281.1, "quote_volume": 352.33453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1530.1, "quote_volume": 126.08024, "trades": 2, "taker_buy_volume": 1530.1, "taker_buy_quote": 126.08024}, {"ts": 1769178180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1455.4, "quote_volume": 119.77942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 495.0, "quote_volume": 40.788, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 40.788}, {"ts": 1769178600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 8584.7, "quote_volume": 707.37928, "trades": 6, "taker_buy_volume": 3396.0, "taker_buy_quote": 279.8304}, {"ts": 1769178660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4316.0, "quote_volume": 355.6384, "trades": 8, "taker_buy_volume": 4316.0, "taker_buy_quote": 355.6384}, {"ts": 1769178720000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 14808.6, "quote_volume": 1214.90102, "trades": 9, "taker_buy_volume": 6076.7, "taker_buy_quote": 498.3513}, {"ts": 1769178780000, "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 286233.2, "quote_volume": 23392.9755, "trades": 99, "taker_buy_volume": 22010.4, "taker_buy_quote": 1800.28932}, {"ts": 1769178840000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 4566.3, "quote_volume": 373.41206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178900000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3057.6, "quote_volume": 250.10557, "trades": 5, "taker_buy_volume": 2996.5, "taker_buy_quote": 245.1137}, {"ts": 1769178960000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 937.9, "quote_volume": 76.72791, "trades": 2, "taker_buy_volume": 937.9, "taker_buy_quote": 76.72791}, {"ts": 1769179020000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2881.0, "quote_volume": 235.8237, "trades": 7, "taker_buy_volume": 1579.0, "taker_buy_quote": 129.3201}, {"ts": 1769179080000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 107784.2, "quote_volume": 8791.02416, "trades": 109, "taker_buy_volume": 33474.4, "taker_buy_quote": 2731.51104}, {"ts": 1769179140000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0817, "volume": 82664.7, "quote_volume": 6745.62286, "trades": 107, "taker_buy_volume": 38950.6, "taker_buy_quote": 3180.08216}, {"ts": 1769179200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 12514.1, "quote_volume": 1024.90479, "trades": 8, "taker_buy_volume": 12514.1, "taker_buy_quote": 1024.90479}, {"ts": 1769179260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 11265.0, "quote_volume": 923.73, "trades": 8, "taker_buy_volume": 6840.8, "taker_buy_quote": 560.9456}, {"ts": 1769179320000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 77.0, "quote_volume": 6.314, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 6.314}, {"ts": 1769179380000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 8496.0, "quote_volume": 695.6993, "trades": 10, "taker_buy_volume": 4682.0, "taker_buy_quote": 383.4558}, {"ts": 1769179440000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5570.3, "quote_volume": 455.51094, "trades": 8, "taker_buy_volume": 2766.0, "taker_buy_quote": 226.2588}, {"ts": 1769179500000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 27250.1, "quote_volume": 2229.33267, "trades": 13, "taker_buy_volume": 6627.0, "taker_buy_quote": 542.36309}, {"ts": 1769179560000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 3752.8, "quote_volume": 307.07423, "trades": 9, "taker_buy_volume": 2379.0, "taker_buy_quote": 194.7035}, {"ts": 1769179620000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7562.0, "quote_volume": 618.5846, "trades": 14, "taker_buy_volume": 6582.0, "taker_buy_quote": 538.4206}, {"ts": 1769179680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 7720.7, "quote_volume": 632.10556, "trades": 17, "taker_buy_volume": 6009.5, "taker_buy_quote": 492.17805}, {"ts": 1769179740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 9273.8, "quote_volume": 759.52422, "trades": 12, "taker_buy_volume": 9273.8, "taker_buy_quote": 759.52422}, {"ts": 1769179800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5845.0, "quote_volume": 478.7055, "trades": 13, "taker_buy_volume": 5845.0, "taker_buy_quote": 478.7055}, {"ts": 1769179860000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 11389.2, "quote_volume": 933.28899, "trades": 7, "taker_buy_volume": 11389.2, "taker_buy_quote": 933.28899}, {"ts": 1769179920000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 4913.2, "quote_volume": 402.83624, "trades": 7, "taker_buy_volume": 1330.0, "taker_buy_quote": 109.193}, {"ts": 1769179980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3644.8, "quote_volume": 298.50912, "trades": 1, "taker_buy_volume": 3644.8, "taker_buy_quote": 298.50912}, {"ts": 1769180040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3817.3, "quote_volume": 312.63687, "trades": 5, "taker_buy_volume": 801.0, "taker_buy_quote": 65.6019}, {"ts": 1769180100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3751.5, "quote_volume": 307.24785, "trades": 6, "taker_buy_volume": 3751.5, "taker_buy_quote": 307.24785}, {"ts": 1769180160000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5539.7, "quote_volume": 453.55568, "trades": 12, "taker_buy_volume": 4082.2, "taker_buy_quote": 334.33218}, {"ts": 1769180220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5584.0, "quote_volume": 456.2128, "trades": 9, "taker_buy_volume": 5584.0, "taker_buy_quote": 456.2128}, {"ts": 1769180280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 379.4, "quote_volume": 30.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180400000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 6429.5, "quote_volume": 525.42219, "trades": 11, "taker_buy_volume": 3600.6, "taker_buy_quote": 294.46148}, {"ts": 1769180460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 608.0, "quote_volume": 49.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 239.2, "quote_volume": 19.4948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180580000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 4040.9, "quote_volume": 329.0892, "trades": 7, "taker_buy_volume": 3652.8, "taker_buy_quote": 297.49786}, {"ts": 1769180640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180700000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 921.9, "quote_volume": 75.1164, "trades": 2, "taker_buy_volume": 737.4, "taker_buy_quote": 60.0981}, {"ts": 1769180760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3922.6, "quote_volume": 319.6919, "trades": 3, "taker_buy_volume": 3922.6, "taker_buy_quote": 319.6919}, {"ts": 1769180820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 136.0, "quote_volume": 11.084, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 11.084}, {"ts": 1769180880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 5475.1, "quote_volume": 445.67314, "trades": 2, "taker_buy_volume": 5475.1, "taker_buy_quote": 445.67314}, {"ts": 1769181060000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 42015.6, "quote_volume": 3424.04455, "trades": 39, "taker_buy_volume": 24784.9, "taker_buy_quote": 2020.26849}, {"ts": 1769181120000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 11741.6, "quote_volume": 956.52383, "trades": 11, "taker_buy_volume": 5947.8, "taker_buy_quote": 484.5556}, {"ts": 1769181180000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 11183.2, "quote_volume": 909.31721, "trades": 9, "taker_buy_volume": 3633.0, "taker_buy_quote": 295.48595}, {"ts": 1769181240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 10614.2, "quote_volume": 861.87304, "trades": 10, "taker_buy_volume": 8902.5, "taker_buy_quote": 722.883}, {"ts": 1769181300000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 30976.8, "quote_volume": 2515.15226, "trades": 21, "taker_buy_volume": 6666.3, "taker_buy_quote": 541.46959}, {"ts": 1769181360000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 70669.5, "quote_volume": 5724.26626, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 36197.9, "quote_volume": 2926.62311, "trades": 24, "taker_buy_volume": 19052.7, "taker_buy_quote": 1540.27989}, {"ts": 1769181480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 68.0, "quote_volume": 5.508, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.508}, {"ts": 1769181540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3040.0, "quote_volume": 246.24, "trades": 5, "taker_buy_volume": 3040.0, "taker_buy_quote": 246.24}, {"ts": 1769181600000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 4547.8, "quote_volume": 368.87512, "trades": 7, "taker_buy_volume": 3314.8, "taker_buy_quote": 268.75552}, {"ts": 1769181660000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 24687.7, "quote_volume": 2009.47664, "trades": 19, "taker_buy_volume": 23278.2, "taker_buy_quote": 1894.74334}, {"ts": 1769181720000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1409.0, "quote_volume": 114.8335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1697.4, "quote_volume": 138.16836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1539.9, "quote_volume": 125.19387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181900000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 770.1, "quote_volume": 62.64762, "trades": 4, "taker_buy_volume": 384.9, "taker_buy_quote": 31.33086}, {"ts": 1769181960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1272.2, "quote_volume": 103.42986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 266.3, "quote_volume": 21.62356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182080000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 177.1, "quote_volume": 14.38936, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 7.18692}, {"ts": 1769182140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3201.3, "quote_volume": 259.94556, "trades": 3, "taker_buy_volume": 3201.3, "taker_buy_quote": 259.94556}, {"ts": 1769182200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 9679.1, "quote_volume": 785.94292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1594.7, "quote_volume": 129.48964, "trades": 3, "taker_buy_volume": 1594.7, "taker_buy_quote": 129.48964}, {"ts": 1769182380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 793.1, "quote_volume": 64.46052, "trades": 2, "taker_buy_volume": 793.1, "taker_buy_quote": 64.46052}, {"ts": 1769182500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 608.0, "quote_volume": 49.3696, "trades": 1, "taker_buy_volume": 608.0, "taker_buy_quote": 49.3696}, {"ts": 1769182560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 11864.8, "quote_volume": 962.23528, "trades": 11, "taker_buy_volume": 7193.2, "taker_buy_quote": 583.36852}, {"ts": 1769182620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182740000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3748.6, "quote_volume": 305.16002, "trades": 6, "taker_buy_volume": 2031.4, "taker_buy_quote": 165.37994}, {"ts": 1769182800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 180.0, "quote_volume": 14.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 74.8, "quote_volume": 6.08872, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 6.08872}, {"ts": 1769182920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 12921.7, "quote_volume": 1050.53421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1626.7, "quote_volume": 132.25071, "trades": 3, "taker_buy_volume": 1626.7, "taker_buy_quote": 132.25071}, {"ts": 1769183160000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5514.0, "quote_volume": 448.11815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 977.0, "quote_volume": 79.7232, "trades": 4, "taker_buy_volume": 977.0, "taker_buy_quote": 79.7232}, {"ts": 1769183400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1283.4, "quote_volume": 104.72544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 608.0, "quote_volume": 49.6128, "trades": 1, "taker_buy_volume": 608.0, "taker_buy_quote": 49.6128}, {"ts": 1769183520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2049.5, "quote_volume": 167.2392, "trades": 4, "taker_buy_volume": 2049.5, "taker_buy_quote": 167.2392}, {"ts": 1769183580000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3446.4, "quote_volume": 281.07714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 7233.0, "quote_volume": 589.20023, "trades": 11, "taker_buy_volume": 608.0, "taker_buy_quote": 49.6128}, {"ts": 1769183700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 144.6, "quote_volume": 11.79936, "trades": 2, "taker_buy_volume": 144.6, "taker_buy_quote": 11.79936}, {"ts": 1769183760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 923.5, "quote_volume": 75.3576, "trades": 4, "taker_buy_volume": 923.5, "taker_buy_quote": 75.3576}, {"ts": 1769183880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 106.0, "quote_volume": 8.6496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184000000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 460.9, "quote_volume": 37.64643, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 7.6074}, {"ts": 1769184060000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3131.4, "quote_volume": 255.40044, "trades": 4, "taker_buy_volume": 1913.4, "taker_buy_quote": 156.13344}, {"ts": 1769184120000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1540.7, "quote_volume": 125.93693, "trades": 5, "taker_buy_volume": 1467.4, "taker_buy_quote": 119.94099}, {"ts": 1769184180000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 261.6, "quote_volume": 21.40667, "trades": 2, "taker_buy_volume": 77.9, "taker_buy_quote": 6.38001}, {"ts": 1769184240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1812.3, "quote_volume": 148.24614, "trades": 3, "taker_buy_volume": 1628.6, "taker_buy_quote": 133.21948}, {"ts": 1769184300000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1106.8, "quote_volume": 90.44392, "trades": 3, "taker_buy_volume": 923.2, "taker_buy_quote": 75.42544}, {"ts": 1769184360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 183.7, "quote_volume": 15.02666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 739.4, "quote_volume": 60.48292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2381.0, "quote_volume": 195.0039, "trades": 2, "taker_buy_volume": 589.4, "taker_buy_quote": 48.27186}, {"ts": 1769184600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 25042.9, "quote_volume": 2051.01351, "trades": 7, "taker_buy_volume": 25042.9, "taker_buy_quote": 2051.01351}, {"ts": 1769184660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1478.8, "quote_volume": 120.96584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1216.5, "quote_volume": 99.38805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.8, "quote_volume": 15.01646, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 15.01646}, {"ts": 1769184900000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3517.0, "quote_volume": 287.59828, "trades": 9, "taker_buy_volume": 3517.0, "taker_buy_quote": 287.59828}, {"ts": 1769184960000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 5919.8, "quote_volume": 483.01224, "trades": 9, "taker_buy_volume": 1998.7, "taker_buy_quote": 163.09392}, {"ts": 1769185020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 575.4, "quote_volume": 46.95264, "trades": 1, "taker_buy_volume": 575.4, "taker_buy_quote": 46.95264}, {"ts": 1769185080000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1533.1, "quote_volume": 124.94765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185140000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 9389.7, "quote_volume": 765.1323, "trades": 8, "taker_buy_volume": 9389.7, "taker_buy_quote": 765.1323}, {"ts": 1769185320000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 144.6, "quote_volume": 11.77044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 537.0, "quote_volume": 43.7118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1976.1, "quote_volume": 160.85454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4803.4, "quote_volume": 390.51642, "trades": 6, "taker_buy_volume": 3694.6, "taker_buy_quote": 300.37098}, {"ts": 1769185680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185740000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 17229.4, "quote_volume": 1402.21782, "trades": 12, "taker_buy_volume": 15565.2, "taker_buy_quote": 1266.84435}, {"ts": 1769185800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 904.4, "quote_volume": 73.52772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2033.1, "quote_volume": 165.08772, "trades": 6, "taker_buy_volume": 2033.1, "taker_buy_quote": 165.08772}, {"ts": 1769185980000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 8231.9, "quote_volume": 667.68103, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2196.0, "quote_volume": 178.974, "trades": 2, "taker_buy_volume": 2196.0, "taker_buy_quote": 178.974}, {"ts": 1769186220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1169.2, "quote_volume": 95.40672, "trades": 2, "taker_buy_volume": 1169.2, "taker_buy_quote": 95.40672}, {"ts": 1769186280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3264.7, "quote_volume": 266.39952, "trades": 6, "taker_buy_volume": 2280.1, "taker_buy_quote": 186.05616}, {"ts": 1769186400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1768.2, "quote_volume": 144.28512, "trades": 3, "taker_buy_volume": 783.6, "taker_buy_quote": 63.94176}, {"ts": 1769186460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 984.6, "quote_volume": 80.34336, "trades": 2, "taker_buy_volume": 984.6, "taker_buy_quote": 80.34336}, {"ts": 1769186520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1282.5, "quote_volume": 104.652, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 104.652}, {"ts": 1769186580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186640000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1543.0, "quote_volume": 126.1194, "trades": 2, "taker_buy_volume": 1543.0, "taker_buy_quote": 126.1194}, {"ts": 1769186700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186760000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.4, "quote_volume": 8.20268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 461.0, "quote_volume": 37.6637, "trades": 1, "taker_buy_volume": 461.0, "taker_buy_quote": 37.6637}, {"ts": 1769186940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187000000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1706.7, "quote_volume": 139.77873, "trades": 4, "taker_buy_volume": 1526.7, "taker_buy_quote": 125.03673}, {"ts": 1769187180000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2242.8, "quote_volume": 183.55063, "trades": 3, "taker_buy_volume": 895.9, "taker_buy_quote": 73.37421}, {"ts": 1769187240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 292.1, "quote_volume": 23.89378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5037.4, "quote_volume": 411.26668, "trades": 6, "taker_buy_volume": 2705.0, "taker_buy_quote": 220.728}, {"ts": 1769187360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2153.2, "quote_volume": 175.70112, "trades": 3, "taker_buy_volume": 2153.2, "taker_buy_quote": 175.70112}, {"ts": 1769187420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 73.5, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 5.9976}, {"ts": 1769187780000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 718.5, "quote_volume": 58.6904, "trades": 4, "taker_buy_volume": 718.5, "taker_buy_quote": 58.6904}, {"ts": 1769187840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 449.4, "quote_volume": 36.80586, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 36.80586}, {"ts": 1769187900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187960000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1919.4, "quote_volume": 156.87538, "trades": 4, "taker_buy_volume": 787.8, "taker_buy_quote": 64.42366}, {"ts": 1769188020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1080.2, "quote_volume": 88.25234, "trades": 2, "taker_buy_volume": 1080.2, "taker_buy_quote": 88.25234}, {"ts": 1769188140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 984.6, "quote_volume": 80.34336, "trades": 2, "taker_buy_volume": 984.6, "taker_buy_quote": 80.34336}, {"ts": 1769188200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188320000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 391.8, "quote_volume": 32.06884, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 16.0524}, {"ts": 1769188380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1286.7, "quote_volume": 105.38073, "trades": 3, "taker_buy_volume": 1286.7, "taker_buy_quote": 105.38073}, {"ts": 1769188560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188680000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 155.8, "quote_volume": 12.78509, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 7.79129}, {"ts": 1769188740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188920000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 183.9, "quote_volume": 15.09819, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 15.09819}, {"ts": 1769188980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3048.3, "quote_volume": 250.57026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189160000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 2623.8, "quote_volume": 216.28696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189220000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2034.9, "quote_volume": 167.87319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1314.3, "quote_volume": 108.56118, "trades": 3, "taker_buy_volume": 1314.3, "taker_buy_quote": 108.56118}, {"ts": 1769189400000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4396.2, "quote_volume": 363.1864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1282.5, "quote_volume": 106.191, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 106.191}, {"ts": 1769189520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189580000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 37020.2, "quote_volume": 3056.74922, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 232.4, "quote_volume": 19.14976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189700000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3202.5, "quote_volume": 264.19181, "trades": 4, "taker_buy_volume": 3058.1, "taker_buy_quote": 252.29325}, {"ts": 1769189760000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 4587.5, "quote_volume": 379.10666, "trades": 7, "taker_buy_volume": 4587.5, "taker_buy_quote": 379.10666}, {"ts": 1769189820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1013.1, "quote_volume": 83.88468, "trades": 2, "taker_buy_volume": 1013.1, "taker_buy_quote": 83.88468}, {"ts": 1769189880000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.26}, {"ts": 1769189940000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 10542.4, "quote_volume": 869.4979, "trades": 12, "taker_buy_volume": 2501.0, "taker_buy_quote": 206.0824}, {"ts": 1769190000000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 13476.0, "quote_volume": 1112.80171, "trades": 10, "taker_buy_volume": 13476.0, "taker_buy_quote": 1112.80171}, {"ts": 1769190060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 255.2, "quote_volume": 21.054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 834.9, "quote_volume": 68.87925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1088.6, "quote_volume": 89.70064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190240000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 48361.1, "quote_volume": 3978.65601, "trades": 16, "taker_buy_volume": 1124.3, "taker_buy_quote": 92.52989}, {"ts": 1769190300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1079.7, "quote_volume": 88.85931, "trades": 2, "taker_buy_volume": 726.0, "taker_buy_quote": 59.7498}, {"ts": 1769190360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 504.9, "quote_volume": 41.60376, "trades": 1, "taker_buy_volume": 504.9, "taker_buy_quote": 41.60376}, {"ts": 1769190420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190480000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 293.9, "quote_volume": 24.20277, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 12.1952}, {"ts": 1769190540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 541.4, "quote_volume": 44.61136, "trades": 1, "taker_buy_volume": 541.4, "taker_buy_quote": 44.61136}, {"ts": 1769190600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 7842.2, "quote_volume": 643.0604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1974.5, "quote_volume": 162.10645, "trades": 2, "taker_buy_volume": 1974.5, "taker_buy_quote": 162.10645}, {"ts": 1769190840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2700.6, "quote_volume": 221.71926, "trades": 3, "taker_buy_volume": 2700.6, "taker_buy_quote": 221.71926}, {"ts": 1769190900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5336.4, "quote_volume": 438.11844, "trades": 11, "taker_buy_volume": 909.0, "taker_buy_quote": 74.6289}, {"ts": 1769190960000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1715.6, "quote_volume": 140.82535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3926.3, "quote_volume": 321.9566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191200000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3035.4, "quote_volume": 249.4973, "trades": 9, "taker_buy_volume": 1989.4, "taker_buy_quote": 163.5161}, {"ts": 1769191260000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1092.1, "quote_volume": 89.6431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191320000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3609.9, "quote_volume": 296.03009, "trades": 7, "taker_buy_volume": 3609.9, "taker_buy_quote": 296.03009}, {"ts": 1769191380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 5454.5, "quote_volume": 448.6547, "trades": 9, "taker_buy_volume": 4813.2, "taker_buy_quote": 395.87571}, {"ts": 1769191440000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 4170.0, "quote_volume": 343.32175, "trades": 7, "taker_buy_volume": 3825.1, "taker_buy_quote": 314.93648}, {"ts": 1769191500000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3651.0, "quote_volume": 300.35925, "trades": 9, "taker_buy_volume": 1744.7, "taker_buy_quote": 143.57054}, {"ts": 1769191560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 254.8, "quote_volume": 20.94456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1888.4, "quote_volume": 155.60416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191740000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 23277.3, "quote_volume": 1921.94398, "trades": 17, "taker_buy_volume": 20277.3, "taker_buy_quote": 1674.44398}, {"ts": 1769191800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 122.3, "quote_volume": 10.08975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2604.7, "quote_volume": 214.88775, "trades": 4, "taker_buy_volume": 1510.0, "taker_buy_quote": 124.575}, {"ts": 1769191920000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191980000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3329.3, "quote_volume": 274.53512, "trades": 4, "taker_buy_volume": 2008.0, "taker_buy_quote": 165.66}, {"ts": 1769192040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1047.7, "quote_volume": 86.43525, "trades": 1, "taker_buy_volume": 1047.7, "taker_buy_quote": 86.43525}, {"ts": 1769192100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192160000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3243.6, "quote_volume": 267.27264, "trades": 4, "taker_buy_volume": 3243.6, "taker_buy_quote": 267.27264}, {"ts": 1769192220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192280000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1888.1, "quote_volume": 155.76825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3896.7, "quote_volume": 320.71663, "trades": 5, "taker_buy_volume": 726.0, "taker_buy_quote": 59.7498}, {"ts": 1769192460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192640000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2032.0, "quote_volume": 167.4268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 67.0, "quote_volume": 5.5208, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.5208}, {"ts": 1769193120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 306.5, "quote_volume": 25.22495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193240000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 10477.4, "quote_volume": 860.29709, "trades": 12, "taker_buy_volume": 6283.7, "taker_buy_quote": 515.89177}, {"ts": 1769193300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 160.0, "quote_volume": 13.152, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 13.152}, {"ts": 1769193360000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 2800.4, "quote_volume": 230.18288, "trades": 4, "taker_buy_volume": 2700.4, "taker_buy_quote": 221.97288}, {"ts": 1769193420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1173.2, "quote_volume": 96.31972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 908.0, "quote_volume": 74.5468, "trades": 3, "taker_buy_volume": 908.0, "taker_buy_quote": 74.5468}, {"ts": 1769193840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 742.0, "quote_volume": 60.9182, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 60.9182}, {"ts": 1769193900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9933.7, "quote_volume": 815.55677, "trades": 9, "taker_buy_volume": 6981.1, "taker_buy_quote": 573.14831}, {"ts": 1769193960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1510.2, "quote_volume": 123.8364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194020000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 10063.6, "quote_volume": 823.92518, "trades": 14, "taker_buy_volume": 5035.2, "taker_buy_quote": 412.38288}, {"ts": 1769194080000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 17206.5, "quote_volume": 1407.51182, "trades": 8, "taker_buy_volume": 201.2, "taker_buy_quote": 16.47828}, {"ts": 1769194140000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 45022.8, "quote_volume": 3685.2737, "trades": 25, "taker_buy_volume": 44891.0, "taker_buy_quote": 3674.50564}, {"ts": 1769194200000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 25780.9, "quote_volume": 2105.80982, "trades": 26, "taker_buy_volume": 8856.0, "taker_buy_quote": 723.24222}, {"ts": 1769194260000, "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 54990.3, "quote_volume": 4477.15201, "trades": 28, "taker_buy_volume": 10439.2, "taker_buy_quote": 851.27767}, {"ts": 1769194320000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 13563.1, "quote_volume": 1105.7427, "trades": 17, "taker_buy_volume": 10504.7, "taker_buy_quote": 856.4831}, {"ts": 1769194380000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 13337.2, "quote_volume": 1088.61613, "trades": 17, "taker_buy_volume": 10664.6, "taker_buy_quote": 870.59529}, {"ts": 1769194440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1006.7, "quote_volume": 82.14672, "trades": 3, "taker_buy_volume": 276.9, "taker_buy_quote": 22.59504}, {"ts": 1769194500000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1676.4, "quote_volume": 136.79424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 540.4, "quote_volume": 44.09664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1342.4, "quote_volume": 109.53984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 899.7, "quote_volume": 73.41552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194740000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 4839.0, "quote_volume": 394.83234, "trades": 7, "taker_buy_volume": 1282.5, "taker_buy_quote": 104.652}, {"ts": 1769194800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1143.6, "quote_volume": 93.2034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2307.7, "quote_volume": 187.99198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194920000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 4873.4, "quote_volume": 396.23029, "trades": 10, "taker_buy_volume": 528.5, "taker_buy_quote": 42.96705}, {"ts": 1769194980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4227.0, "quote_volume": 343.53878, "trades": 7, "taker_buy_volume": 3063.8, "taker_buy_quote": 249.08694}, {"ts": 1769195040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 998.6, "quote_volume": 81.08632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195100000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 6014.3, "quote_volume": 487.77548, "trades": 13, "taker_buy_volume": 5189.4, "taker_buy_quote": 420.91941}, {"ts": 1769195160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4202.9, "quote_volume": 340.85519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195220000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2639.9, "quote_volume": 214.28437, "trades": 7, "taker_buy_volume": 1158.8, "taker_buy_quote": 94.09456}, {"ts": 1769195280000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 3168.9, "quote_volume": 256.903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 6439.5, "quote_volume": 521.5722, "trades": 11, "taker_buy_volume": 3893.2, "taker_buy_quote": 315.3718}, {"ts": 1769195400000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2663.6, "quote_volume": 215.72785, "trades": 7, "taker_buy_volume": 1236.7, "taker_buy_quote": 100.1727}, {"ts": 1769195460000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1118.1, "quote_volume": 90.4985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1035.9, "quote_volume": 83.80431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 969.4, "quote_volume": 78.42446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 16778.4, "quote_volume": 1357.27456, "trades": 10, "taker_buy_volume": 3691.5, "taker_buy_quote": 298.54435}, {"ts": 1769195700000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 13932.6, "quote_volume": 1125.46395, "trades": 22, "taker_buy_volume": 1027.7, "taker_buy_quote": 82.93539}, {"ts": 1769195760000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 34105.5, "quote_volume": 2748.1115, "trades": 29, "taker_buy_volume": 12404.6, "taker_buy_quote": 1001.03918}, {"ts": 1769195820000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 5726.0, "quote_volume": 461.63979, "trades": 10, "taker_buy_volume": 4498.0, "taker_buy_quote": 362.64059}, {"ts": 1769195880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1310.2, "quote_volume": 105.60212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195940000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 13264.4, "quote_volume": 1070.88549, "trades": 12, "taker_buy_volume": 13264.4, "taker_buy_quote": 1070.88549}, {"ts": 1769196000000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 1183.0, "quote_volume": 95.63475, "trades": 4, "taker_buy_volume": 983.0, "taker_buy_quote": 79.49475}, {"ts": 1769196060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196120000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 4900.9, "quote_volume": 395.72952, "trades": 6, "taker_buy_volume": 4800.9, "taker_buy_quote": 387.66952}, {"ts": 1769196180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 150.0, "quote_volume": 12.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1883.3, "quote_volume": 151.98231, "trades": 2, "taker_buy_volume": 1883.3, "taker_buy_quote": 151.98231}, {"ts": 1769196360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 150.0, "quote_volume": 12.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2617.8, "quote_volume": 211.10866, "trades": 5, "taker_buy_volume": 870.0, "taker_buy_quote": 70.122}, {"ts": 1769196480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 100.0, "quote_volume": 8.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 7541.0, "quote_volume": 607.0505, "trades": 9, "taker_buy_volume": 6610.1, "taker_buy_quote": 532.11305}, {"ts": 1769196600000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 12111.6, "quote_volume": 976.0457, "trades": 16, "taker_buy_volume": 10895.6, "taker_buy_quote": 878.2185}, {"ts": 1769196660000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 13741.3, "quote_volume": 1107.94837, "trades": 14, "taker_buy_volume": 10583.3, "taker_buy_quote": 853.48617}, {"ts": 1769196720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 608.0, "quote_volume": 48.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 14155.6, "quote_volume": 1139.15818, "trades": 16, "taker_buy_volume": 8066.8, "taker_buy_quote": 649.3774}, {"ts": 1769196840000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 20723.4, "quote_volume": 1664.28778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196900000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 20671.3, "quote_volume": 1664.85205, "trades": 17, "taker_buy_volume": 19577.5, "taker_buy_quote": 1576.80115}, {"ts": 1769196960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 993.8, "quote_volume": 80.19966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197020000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 16598.6, "quote_volume": 1335.55449, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197080000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 6080.8, "quote_volume": 489.4957, "trades": 3, "taker_buy_volume": 5993.8, "taker_buy_quote": 482.5009}, {"ts": 1769197140000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 2974.9, "quote_volume": 239.18269, "trades": 4, "taker_buy_volume": 2974.9, "taker_buy_quote": 239.18269}, {"ts": 1769197200000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 15115.6, "quote_volume": 1216.95256, "trades": 16, "taker_buy_volume": 15115.6, "taker_buy_quote": 1216.95256}, {"ts": 1769197260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5089.3, "quote_volume": 410.19758, "trades": 5, "taker_buy_volume": 3101.7, "taker_buy_quote": 249.99702}, {"ts": 1769197320000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 4687.4, "quote_volume": 377.29712, "trades": 8, "taker_buy_volume": 993.8, "taker_buy_quote": 80.0009}, {"ts": 1769197380000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1753.8, "quote_volume": 140.90614, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 61.104}, {"ts": 1769197440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4099.3, "quote_volume": 329.99365, "trades": 5, "taker_buy_volume": 3105.5, "taker_buy_quote": 249.99275}, {"ts": 1769197500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197560000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 3332.0, "quote_volume": 268.11162, "trades": 5, "taker_buy_volume": 2049.8, "taker_buy_quote": 165.0089}, {"ts": 1769197620000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 6166.2, "quote_volume": 497.02669, "trades": 21, "taker_buy_volume": 6166.2, "taker_buy_quote": 497.02669}, {"ts": 1769197680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4652.1, "quote_volume": 374.95926, "trades": 8, "taker_buy_volume": 4652.1, "taker_buy_quote": 374.95926}, {"ts": 1769197740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4150.1, "quote_volume": 334.08305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197920000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 993.8, "quote_volume": 79.90152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197980000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 970.2, "quote_volume": 78.09141, "trades": 3, "taker_buy_volume": 873.3, "taker_buy_quote": 70.30065}, {"ts": 1769198100000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1614.8, "quote_volume": 129.89202, "trades": 3, "taker_buy_volume": 621.0, "taker_buy_quote": 49.9905}, {"ts": 1769198160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1487.0, "quote_volume": 119.8522, "trades": 3, "taker_buy_volume": 493.2, "taker_buy_quote": 39.75192}, {"ts": 1769198280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 100.0, "quote_volume": 8.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2543.2, "quote_volume": 204.7276, "trades": 3, "taker_buy_volume": 1549.4, "taker_buy_quote": 124.7267}, {"ts": 1769198460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 502.1, "quote_volume": 40.46926, "trades": 3, "taker_buy_volume": 502.1, "taker_buy_quote": 40.46926}, {"ts": 1769198580000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2075.6, "quote_volume": 167.19398, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 7.0928}, {"ts": 1769198640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 200.0, "quote_volume": 16.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2776.0, "quote_volume": 223.89989, "trades": 4, "taker_buy_volume": 2776.0, "taker_buy_quote": 223.89989}, {"ts": 1769198760000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 8751.4, "quote_volume": 704.57629, "trades": 11, "taker_buy_volume": 1192.4, "taker_buy_quote": 95.9882}, {"ts": 1769198820000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11633.8, "quote_volume": 938.52283, "trades": 14, "taker_buy_volume": 11633.8, "taker_buy_quote": 938.52283}, {"ts": 1769198880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 990.0, "quote_volume": 79.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 993.8, "quote_volume": 80.0009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 154.2, "quote_volume": 12.39768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1606.1, "quote_volume": 129.13044, "trades": 3, "taker_buy_volume": 1606.1, "taker_buy_quote": 129.13044}, {"ts": 1769199300000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 608.0, "quote_volume": 48.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 100.0, "quote_volume": 8.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 784.9, "quote_volume": 63.10596, "trades": 1, "taker_buy_volume": 784.9, "taker_buy_quote": 63.10596}, {"ts": 1769199480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2745.5, "quote_volume": 220.46365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 823.5, "quote_volume": 66.12705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199600000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2158.7, "quote_volume": 173.31861, "trades": 4, "taker_buy_volume": 1908.7, "taker_buy_quote": 153.26861}, {"ts": 1769199660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 100.0, "quote_volume": 8.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199900000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4481.2, "quote_volume": 359.48685, "trades": 10, "taker_buy_volume": 4481.2, "taker_buy_quote": 359.48685}, {"ts": 1769199960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200020000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 6825.3, "quote_volume": 546.7448, "trades": 10, "taker_buy_volume": 3876.2, "taker_buy_quote": 310.57298}, {"ts": 1769200080000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 45384.6, "quote_volume": 3630.47781, "trades": 21, "taker_buy_volume": 26254.1, "taker_buy_quote": 2100.62816}, {"ts": 1769200140000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 437.7, "quote_volume": 35.04227, "trades": 3, "taker_buy_volume": 262.7, "taker_buy_quote": 21.04227}, {"ts": 1769200200000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 22172.5, "quote_volume": 1772.38158, "trades": 23, "taker_buy_volume": 2093.8, "taker_buy_quote": 167.504}, {"ts": 1769200260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5052.3, "quote_volume": 404.184, "trades": 8, "taker_buy_volume": 2967.8, "taker_buy_quote": 237.424}, {"ts": 1769200320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3027.3, "quote_volume": 241.88127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200380000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 5646.9, "quote_volume": 451.22761, "trades": 6, "taker_buy_volume": 3659.3, "taker_buy_quote": 292.51775}, {"ts": 1769200440000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5610.2, "quote_volume": 447.81904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2244.6, "quote_volume": 179.34354, "trades": 2, "taker_buy_volume": 2244.6, "taker_buy_quote": 179.34354}, {"ts": 1769200560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 158.7, "quote_volume": 12.66426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 4846.0, "quote_volume": 386.67034, "trades": 5, "taker_buy_volume": 3463.5, "taker_buy_quote": 276.48509}, {"ts": 1769200680000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 6505.1, "quote_volume": 517.89206, "trades": 6, "taker_buy_volume": 5222.6, "taker_buy_quote": 415.80506}, {"ts": 1769200740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2340.8, "quote_volume": 186.32768, "trades": 2, "taker_buy_volume": 2340.8, "taker_buy_quote": 186.32768}, {"ts": 1769200800000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 51085.1, "quote_volume": 4068.04066, "trades": 23, "taker_buy_volume": 29793.5, "taker_buy_quote": 2373.8935}, {"ts": 1769200860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200920000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 2244.6, "quote_volume": 178.5459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 980.0, "quote_volume": 78.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2413.3, "quote_volume": 192.11693, "trades": 5, "taker_buy_volume": 2413.3, "taker_buy_quote": 192.11693}, {"ts": 1769201100000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 8784.4, "quote_volume": 699.9916, "trades": 12, "taker_buy_volume": 8784.4, "taker_buy_quote": 699.9916}, {"ts": 1769201160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3892.2, "quote_volume": 310.03869, "trades": 6, "taker_buy_volume": 3792.2, "taker_buy_quote": 302.07869}, {"ts": 1769201280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6308.4, "quote_volume": 502.77948, "trades": 1, "taker_buy_volume": 6308.4, "taker_buy_quote": 502.77948}, {"ts": 1769201340000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 10132.8, "quote_volume": 807.95009, "trades": 12, "taker_buy_volume": 10032.8, "taker_buy_quote": 799.99009}, {"ts": 1769201400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1550.8, "quote_volume": 123.61876, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 15.96}, {"ts": 1769201460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 200.0, "quote_volume": 15.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3763.7, "quote_volume": 299.96689, "trades": 9, "taker_buy_volume": 3763.7, "taker_buy_quote": 299.96689}, {"ts": 1769201580000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 9353.2, "quote_volume": 745.60278, "trades": 14, "taker_buy_volume": 9353.2, "taker_buy_quote": 745.60278}, {"ts": 1769201640000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 11810.1, "quote_volume": 942.88396, "trades": 15, "taker_buy_volume": 9579.3, "taker_buy_quote": 764.86612}, {"ts": 1769201700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 8769.5, "quote_volume": 699.8061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201940000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 7901.7, "quote_volume": 629.86285, "trades": 9, "taker_buy_volume": 3693.8, "taker_buy_quote": 294.76524}, {"ts": 1769202000000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 6179.3, "quote_volume": 491.78184, "trades": 5, "taker_buy_volume": 4024.1, "taker_buy_quote": 320.31836}, {"ts": 1769202060000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 30598.6, "quote_volume": 2441.37467, "trades": 16, "taker_buy_volume": 30483.7, "taker_buy_quote": 2432.22863}, {"ts": 1769202120000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 1704.6, "quote_volume": 136.01708, "trades": 6, "taker_buy_volume": 89.7, "taker_buy_quote": 7.15806}, {"ts": 1769202180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202240000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 25481.5, "quote_volume": 2035.25273, "trades": 15, "taker_buy_volume": 25481.5, "taker_buy_quote": 2035.25273}, {"ts": 1769202300000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4258.6, "quote_volume": 340.20234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202420000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 3487.3, "quote_volume": 278.9736, "trades": 2, "taker_buy_volume": 3383.3, "taker_buy_quote": 270.664}, {"ts": 1769202480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 10164.8, "quote_volume": 813.184, "trades": 4, "taker_buy_volume": 10164.8, "taker_buy_quote": 813.184}, {"ts": 1769202540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 119.7, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 7358.3, "quote_volume": 589.69489, "trades": 10, "taker_buy_volume": 7358.3, "taker_buy_quote": 589.69489}, {"ts": 1769202900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4281.2, "quote_volume": 342.91157, "trades": 7, "taker_buy_volume": 4055.7, "taker_buy_quote": 324.86157}, {"ts": 1769203140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3519.8, "quote_volume": 282.28796, "trades": 1, "taker_buy_volume": 3519.8, "taker_buy_quote": 282.28796}, {"ts": 1769203200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 100.0, "quote_volume": 8.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1350.8, "quote_volume": 108.32416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 4014.0, "quote_volume": 321.9591, "trades": 3, "taker_buy_volume": 4014.0, "taker_buy_quote": 321.9591}, {"ts": 1769203620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1250.8, "quote_volume": 100.31416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203680000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 118.0, "quote_volume": 9.4518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3625.8, "quote_volume": 290.77751, "trades": 2, "taker_buy_volume": 3509.3, "taker_buy_quote": 281.44586}, {"ts": 1769203920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4170.1, "quote_volume": 334.44202, "trades": 3, "taker_buy_volume": 3190.1, "taker_buy_quote": 255.84602}, {"ts": 1769203980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 608.0, "quote_volume": 48.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204280000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 7047.2, "quote_volume": 564.64652, "trades": 7, "taker_buy_volume": 7047.2, "taker_buy_quote": 564.64652}, {"ts": 1769204400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4693.9, "quote_volume": 376.45078, "trades": 2, "taker_buy_volume": 4693.9, "taker_buy_quote": 376.45078}, {"ts": 1769204460000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 21751.3, "quote_volume": 1742.35285, "trades": 20, "taker_buy_volume": 9762.7, "taker_buy_quote": 782.26997}, {"ts": 1769204520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1495.3, "quote_volume": 119.77353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3961.0, "quote_volume": 317.2761, "trades": 4, "taker_buy_volume": 3961.0, "taker_buy_quote": 317.2761}, {"ts": 1769204640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4791.8, "quote_volume": 384.30236, "trades": 10, "taker_buy_volume": 4791.8, "taker_buy_quote": 384.30236}, {"ts": 1769204700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2399.6, "quote_volume": 192.44792, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 48.7616}, {"ts": 1769204760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2599.0, "quote_volume": 208.1799, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 78.498}, {"ts": 1769204820000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 3771.3, "quote_volume": 302.48446, "trades": 4, "taker_buy_volume": 3771.3, "taker_buy_quote": 302.48446}, {"ts": 1769204880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4308.4, "quote_volume": 345.96452, "trades": 7, "taker_buy_volume": 4308.4, "taker_buy_quote": 345.96452}, {"ts": 1769204940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 100.1, "quote_volume": 8.03803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 25410.8, "quote_volume": 2042.03619, "trades": 17, "taker_buy_volume": 21153.9, "taker_buy_quote": 1700.02796}, {"ts": 1769205120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 887.9, "quote_volume": 71.38716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4266.9, "quote_volume": 343.05876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4849.9, "quote_volume": 389.93196, "trades": 5, "taker_buy_volume": 4749.9, "taker_buy_quote": 381.89196}, {"ts": 1769205300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3070.1, "quote_volume": 246.22202, "trades": 1, "taker_buy_volume": 3070.1, "taker_buy_quote": 246.22202}, {"ts": 1769205720000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3224.9, "quote_volume": 258.95947, "trades": 1, "taker_buy_volume": 3224.9, "taker_buy_quote": 258.95947}, {"ts": 1769205780000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205840000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4605.0, "quote_volume": 369.7815, "trades": 7, "taker_buy_volume": 2813.4, "taker_buy_quote": 225.91602}, {"ts": 1769205900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1844.4, "quote_volume": 147.92088, "trades": 2, "taker_buy_volume": 1844.4, "taker_buy_quote": 147.92088}, {"ts": 1769206020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1645.3, "quote_volume": 131.95306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 100.0, "quote_volume": 8.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 613.6, "quote_volume": 49.25002, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 31.5579}, {"ts": 1769206260000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 7082.4, "quote_volume": 569.42496, "trades": 5, "taker_buy_volume": 5801.5, "taker_buy_quote": 466.4406}, {"ts": 1769206320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1080.4, "quote_volume": 86.74608, "trades": 2, "taker_buy_volume": 980.0, "taker_buy_quote": 78.694}, {"ts": 1769206500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 502.0, "quote_volume": 40.3608, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 40.3608}, {"ts": 1769206560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 200.0, "quote_volume": 16.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 195.0, "quote_volume": 15.678, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.678}, {"ts": 1769206680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 415.0, "quote_volume": 33.366, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 33.366}, {"ts": 1769206740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2953.7, "quote_volume": 237.47748, "trades": 6, "taker_buy_volume": 1398.8, "taker_buy_quote": 112.46352}, {"ts": 1769206800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 181.0, "quote_volume": 14.5524, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 14.5524}, {"ts": 1769206860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1403.0, "quote_volume": 112.9415, "trades": 2, "taker_buy_volume": 1403.0, "taker_buy_quote": 112.9415}, {"ts": 1769206920000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 547.3, "quote_volume": 44.00292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 200.0, "quote_volume": 16.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207040000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 200.0, "quote_volume": 16.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1583.0, "quote_volume": 127.4315, "trades": 4, "taker_buy_volume": 509.0, "taker_buy_quote": 40.9745}, {"ts": 1769207220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207280000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1778.8, "quote_volume": 143.37128, "trades": 3, "taker_buy_volume": 811.2, "taker_buy_quote": 65.38272}, {"ts": 1769207340000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 980.0, "quote_volume": 78.988, "trades": 2, "taker_buy_volume": 980.0, "taker_buy_quote": 78.988}, {"ts": 1769207400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4553.0, "quote_volume": 367.4271, "trades": 5, "taker_buy_volume": 3115.7, "taker_buy_quote": 251.43699}, {"ts": 1769207460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 992.0, "quote_volume": 80.1536, "trades": 2, "taker_buy_volume": 992.0, "taker_buy_quote": 80.1536}, {"ts": 1769207520000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 47159.4, "quote_volume": 3818.23461, "trades": 38, "taker_buy_volume": 45936.0, "taker_buy_quote": 3719.26155}, {"ts": 1769207580000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4176.0, "quote_volume": 337.9604, "trades": 5, "taker_buy_volume": 4176.0, "taker_buy_quote": 337.9604}, {"ts": 1769207640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 222.5, "quote_volume": 17.99025, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.91025}, {"ts": 1769207760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2115.5, "quote_volume": 170.9324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207820000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 42431.0, "quote_volume": 3439.82415, "trades": 20, "taker_buy_volume": 42431.0, "taker_buy_quote": 3439.82415}, {"ts": 1769207880000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1114.2, "quote_volume": 90.35462, "trades": 3, "taker_buy_volume": 944.0, "taker_buy_quote": 76.5584}, {"ts": 1769207940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208000000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2571.0, "quote_volume": 208.4981, "trades": 5, "taker_buy_volume": 145.3, "taker_buy_quote": 11.78383}, {"ts": 1769208060000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 298.3, "quote_volume": 24.16255, "trades": 2, "taker_buy_volume": 150.4, "taker_buy_quote": 12.19744}, {"ts": 1769208120000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 275.0, "quote_volume": 22.255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 760.0, "quote_volume": 61.484, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 61.484}, {"ts": 1769208240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 6787.3, "quote_volume": 548.40384, "trades": 4, "taker_buy_volume": 6687.3, "taker_buy_quote": 540.33384}, {"ts": 1769208420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2151.8, "quote_volume": 173.43508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 5390.4, "quote_volume": 435.54432, "trades": 4, "taker_buy_volume": 5240.4, "taker_buy_quote": 423.42432}, {"ts": 1769208780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 150.0, "quote_volume": 12.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 200.0, "quote_volume": 16.16, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 16.16}, {"ts": 1769209080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 24446.2, "quote_volume": 1981.28217, "trades": 15, "taker_buy_volume": 24446.2, "taker_buy_quote": 1981.28217}, {"ts": 1769209200000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 9641.8, "quote_volume": 780.59556, "trades": 10, "taker_buy_volume": 8746.0, "taker_buy_quote": 708.12534}, {"ts": 1769209260000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 5391.6, "quote_volume": 436.7096, "trades": 6, "taker_buy_volume": 5291.6, "taker_buy_quote": 428.6196}, {"ts": 1769209320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1684.0, "quote_volume": 136.5724, "trades": 4, "taker_buy_volume": 1684.0, "taker_buy_quote": 136.5724}, {"ts": 1769209380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1235.0, "quote_volume": 100.1585, "trades": 1, "taker_buy_volume": 1235.0, "taker_buy_quote": 100.1585}, {"ts": 1769209440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3480.0, "quote_volume": 281.86, "trades": 7, "taker_buy_volume": 3280.0, "taker_buy_quote": 265.68}, {"ts": 1769209500000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1462.0, "quote_volume": 118.11928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 150.0, "quote_volume": 12.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 960.5, "quote_volume": 77.6084, "trades": 1, "taker_buy_volume": 960.5, "taker_buy_quote": 77.6084}, {"ts": 1769209920000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 150.0, "quote_volume": 12.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209980000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3097.0, "quote_volume": 250.34613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1235.3, "quote_volume": 100.0593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 614.6, "quote_volume": 49.7826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1235.3, "quote_volume": 100.0593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210520000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 598.2, "quote_volume": 48.4392, "trades": 3, "taker_buy_volume": 448.2, "taker_buy_quote": 36.3042}, {"ts": 1769210580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 200.0, "quote_volume": 16.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2225.3, "quote_volume": 180.2493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 163.5, "quote_volume": 13.2435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 8026.2, "quote_volume": 649.31958, "trades": 5, "taker_buy_volume": 8026.2, "taker_buy_quote": 649.31958}, {"ts": 1769211120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 253.3, "quote_volume": 20.49197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 298.0, "quote_volume": 24.138, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 24.138}, {"ts": 1769211240000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4030.0, "quote_volume": 326.415, "trades": 15, "taker_buy_volume": 3880.0, "taker_buy_quote": 314.28}, {"ts": 1769211300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4399.4, "quote_volume": 356.3514, "trades": 4, "taker_buy_volume": 4399.4, "taker_buy_quote": 356.3514}, {"ts": 1769211360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 463.4, "quote_volume": 37.47572, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 26.697}, {"ts": 1769211540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 200.0, "quote_volume": 16.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 28219.0, "quote_volume": 2280.63611, "trades": 18, "taker_buy_volume": 1963.0, "taker_buy_quote": 158.8067}, {"ts": 1769211780000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1930.4, "quote_volume": 156.15696, "trades": 5, "taker_buy_volume": 1806.4, "taker_buy_quote": 146.13776}, {"ts": 1769211840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 103.9, "quote_volume": 8.39512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 244.4, "quote_volume": 19.77916, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 5.832}, {"ts": 1769211960000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2470.3, "quote_volume": 200.0943, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 100.035}, {"ts": 1769212080000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 150.0, "quote_volume": 12.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 96.0, "quote_volume": 7.776, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.776}, {"ts": 1769212200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 294.0, "quote_volume": 23.814, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 23.814}, {"ts": 1769212260000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4775.7, "quote_volume": 387.29427, "trades": 4, "taker_buy_volume": 4625.7, "taker_buy_quote": 375.14427}, {"ts": 1769212320000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 224.0, "quote_volume": 18.1514, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 6.0014}, {"ts": 1769212380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 74.0, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 6.0088}, {"ts": 1769212500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 126.0, "quote_volume": 10.2186, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 10.2186}, {"ts": 1769212560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1610.0, "quote_volume": 130.41, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 265.0, "quote_volume": 21.4385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1797.5, "quote_volume": 145.5975, "trades": 1, "taker_buy_volume": 1797.5, "taker_buy_quote": 145.5975}, {"ts": 1769212800000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 18558.8, "quote_volume": 1501.40692, "trades": 5, "taker_buy_volume": 2929.1, "taker_buy_quote": 236.96419}, {"ts": 1769212860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1307.0, "quote_volume": 105.867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212920000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 379.9, "quote_volume": 30.7569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2781.6, "quote_volume": 225.58776, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 80.289}, {"ts": 1769213040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 192.0, "quote_volume": 15.57806, "trades": 2, "taker_buy_volume": 130.3, "taker_buy_quote": 10.58036}, {"ts": 1769213220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 540.9, "quote_volume": 43.85984, "trades": 3, "taker_buy_volume": 184.7, "taker_buy_quote": 14.99764}, {"ts": 1769213340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 150.0, "quote_volume": 12.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1481.5, "quote_volume": 120.14965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 200.0, "quote_volume": 16.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 200.0, "quote_volume": 16.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214480000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2533.3, "quote_volume": 205.1873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4919.9, "quote_volume": 398.01991, "trades": 4, "taker_buy_volume": 2165.9, "taker_buy_quote": 175.22131}, {"ts": 1769214600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214660000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 200.0, "quote_volume": 16.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2019.5, "quote_volume": 163.78145, "trades": 1, "taker_buy_volume": 2019.5, "taker_buy_quote": 163.78145}, {"ts": 1769215020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 183.0, "quote_volume": 14.8413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2293.5, "quote_volume": 186.2322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 100.0, "quote_volume": 8.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3967.7, "quote_volume": 321.3837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8236.8, "quote_volume": 667.1808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3273.1, "quote_volume": 265.44841, "trades": 2, "taker_buy_volume": 1481.5, "taker_buy_quote": 120.14965}, {"ts": 1769215620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 200.0, "quote_volume": 16.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 55153.0, "quote_volume": 4474.52666, "trades": 20, "taker_buy_volume": 47085.6, "taker_buy_quote": 3819.74991}, {"ts": 1769215860000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 34227.4, "quote_volume": 2774.75519, "trades": 25, "taker_buy_volume": 11617.5, "taker_buy_quote": 942.0311}, {"ts": 1769215920000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 12538.9, "quote_volume": 1016.02293, "trades": 14, "taker_buy_volume": 3317.5, "taker_buy_quote": 268.7175}, {"ts": 1769215980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 277.0, "quote_volume": 22.437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 253.5, "quote_volume": 20.50815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 100.0, "quote_volume": 8.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1701.2, "quote_volume": 137.45696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 150.0, "quote_volume": 12.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216520000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2828.2, "quote_volume": 228.23574, "trades": 3, "taker_buy_volume": 2828.2, "taker_buy_quote": 228.23574}, {"ts": 1769216640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 200.0, "quote_volume": 16.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216820000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 7565.6, "quote_volume": 610.52891, "trades": 8, "taker_buy_volume": 3781.1, "taker_buy_quote": 305.13477}, {"ts": 1769216880000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 704.6, "quote_volume": 56.8666, "trades": 3, "taker_buy_volume": 362.8, "taker_buy_quote": 29.31424}, {"ts": 1769216940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2058.4, "quote_volume": 166.11288, "trades": 3, "taker_buy_volume": 1980.7, "taker_buy_quote": 159.84249}, {"ts": 1769217060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.3, "quote_volume": 8.09421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 150.0, "quote_volume": 12.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1641.6, "quote_volume": 132.47712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 350.0, "quote_volume": 28.21, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 995.8, "quote_volume": 80.36106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 300.0, "quote_volume": 24.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 9387.7, "quote_volume": 755.46156, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 200.0, "quote_volume": 16.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 100.0, "quote_volume": 8.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 114.9, "quote_volume": 9.23796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 100.0, "quote_volume": 8.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 10311.8, "quote_volume": 826.93182, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 306.2, "quote_volume": 24.57786, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 16.55786}, {"ts": 1769218620000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5848.6, "quote_volume": 469.64258, "trades": 8, "taker_buy_volume": 3962.1, "taker_buy_quote": 318.15663}, {"ts": 1769218680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 6282.7, "quote_volume": 504.36744, "trades": 9, "taker_buy_volume": 2073.7, "taker_buy_quote": 166.52741}, {"ts": 1769218800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 629.0, "quote_volume": 50.5716, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 50.5716}, {"ts": 1769218860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 440.0, "quote_volume": 35.376, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 35.376}, {"ts": 1769218920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 150.8, "quote_volume": 12.10924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2970.7, "quote_volume": 239.14135, "trades": 3, "taker_buy_volume": 2970.7, "taker_buy_quote": 239.14135}, {"ts": 1769219040000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 96.0, "quote_volume": 7.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219280000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 302.3, "quote_volume": 24.34388, "trades": 3, "taker_buy_volume": 87.3, "taker_buy_quote": 7.03638}, {"ts": 1769219340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10422.2, "quote_volume": 840.54387, "trades": 8, "taker_buy_volume": 2363.2, "taker_buy_quote": 190.71024}, {"ts": 1769219580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 206.1, "quote_volume": 16.63227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1585.5, "quote_volume": 127.94985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8819.1, "quote_volume": 711.42314, "trades": 7, "taker_buy_volume": 7828.4, "taker_buy_quote": 631.57272}, {"ts": 1769219760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5055.3, "quote_volume": 407.45718, "trades": 3, "taker_buy_volume": 4065.3, "taker_buy_quote": 327.66318}, {"ts": 1769220060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2243.6, "quote_volume": 180.83416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 100.0, "quote_volume": 8.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4271.4, "quote_volume": 344.27484, "trades": 5, "taker_buy_volume": 2479.8, "taker_buy_quote": 199.87188}, {"ts": 1769220480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 151.3, "quote_volume": 12.19478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3031.5, "quote_volume": 244.3389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1439.9, "quote_volume": 116.04594, "trades": 3, "taker_buy_volume": 1239.9, "taker_buy_quote": 99.93594}, {"ts": 1769220900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220960000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4842.3, "quote_volume": 391.03485, "trades": 4, "taker_buy_volume": 3602.4, "taker_buy_quote": 290.85093}, {"ts": 1769221020000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 150.0, "quote_volume": 12.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 200.0, "quote_volume": 16.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221380000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 418.8, "quote_volume": 33.77616, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 16.85016}, {"ts": 1769221440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 200.0, "quote_volume": 16.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2679.8, "quote_volume": 216.25986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221740000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 184.7, "quote_volume": 14.89356, "trades": 2, "taker_buy_volume": 67.4, "taker_buy_quote": 5.43918}, {"ts": 1769221800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1239.9, "quote_volume": 100.05993, "trades": 4, "taker_buy_volume": 1239.9, "taker_buy_quote": 100.05993}, {"ts": 1769221920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222040000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1966.1, "quote_volume": 158.45766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 5001.2, "quote_volume": 403.0432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 200.2, "quote_volume": 16.13612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 153.8, "quote_volume": 12.41166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1866.1, "quote_volume": 150.59427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 343.0, "quote_volume": 27.6458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 200.0, "quote_volume": 16.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2627.9, "quote_volume": 212.07153, "trades": 3, "taker_buy_volume": 2627.9, "taker_buy_quote": 212.07153}, {"ts": 1769223000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 201.3, "quote_volume": 16.22478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 200.4, "quote_volume": 16.17228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 150.3, "quote_volume": 12.12921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 74.3, "quote_volume": 6.00344, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 6.00344}, {"ts": 1769223480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 6696.3, "quote_volume": 541.05104, "trades": 16, "taker_buy_volume": 6596.3, "taker_buy_quote": 532.98104}, {"ts": 1769223720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1770.0, "quote_volume": 143.37, "trades": 6, "taker_buy_volume": 1670.0, "taker_buy_quote": 135.27}, {"ts": 1769223840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 250.0, "quote_volume": 20.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 743.5, "quote_volume": 60.2235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 80.2, "quote_volume": 6.50422, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 6.50422}, {"ts": 1769224020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224080000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 110.1, "quote_volume": 8.90709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 14308.3, "quote_volume": 1157.54147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 473.9, "quote_volume": 38.33851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 304.6, "quote_volume": 24.6526, "trades": 2, "taker_buy_volume": 104.6, "taker_buy_quote": 8.4726}, {"ts": 1769224500000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 154.4, "quote_volume": 12.4989, "trades": 2, "taker_buy_volume": 79.4, "taker_buy_quote": 6.4314}, {"ts": 1769224560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 743.5, "quote_volume": 60.14915, "trades": 1, "taker_buy_volume": 743.5, "taker_buy_quote": 60.14915}, {"ts": 1769224620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 350.0, "quote_volume": 28.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1733.5, "quote_volume": 140.0668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 768.2, "quote_volume": 61.98357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 31442.7, "quote_volume": 2538.44923, "trades": 18, "taker_buy_volume": 31442.7, "taker_buy_quote": 2538.44923}, {"ts": 1769225040000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 197.0, "quote_volume": 15.8979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225160000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1154.1, "quote_volume": 93.23487, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 79.992}, {"ts": 1769225220000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 781.6, "quote_volume": 63.15328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 7831.5, "quote_volume": 632.5504, "trades": 8, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.898}, {"ts": 1769225640000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2154.2, "quote_volume": 173.99264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 100.0, "quote_volume": 8.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225880000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2324.9, "quote_volume": 188.06925, "trades": 4, "taker_buy_volume": 686.3, "taker_buy_quote": 55.52167}, {"ts": 1769225940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 387.1, "quote_volume": 31.3551, "trades": 3, "taker_buy_volume": 387.1, "taker_buy_quote": 31.3551}, {"ts": 1769226000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 743.5, "quote_volume": 60.2235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 990.0, "quote_volume": 80.091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226360000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1043.5, "quote_volume": 84.41915, "trades": 3, "taker_buy_volume": 743.5, "taker_buy_quote": 60.14915}, {"ts": 1769226420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 150.0, "quote_volume": 12.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4876.3, "quote_volume": 394.00504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 743.5, "quote_volume": 60.0748, "trades": 1, "taker_buy_volume": 743.5, "taker_buy_quote": 60.0748}, {"ts": 1769226720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 472.0, "quote_volume": 38.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 333.8, "quote_volume": 26.97104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 330.4, "quote_volume": 26.70404, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 6.24548}, {"ts": 1769227020000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 250.0, "quote_volume": 20.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 13042.6, "quote_volume": 1053.84208, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2038.0, "quote_volume": 164.5656, "trades": 3, "taker_buy_volume": 1733.5, "taker_buy_quote": 139.99245}, {"ts": 1769227260000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 6243.0, "quote_volume": 505.81645, "trades": 7, "taker_buy_volume": 6043.0, "taker_buy_quote": 489.65645}, {"ts": 1769227320000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 3241.8, "quote_volume": 263.19326, "trades": 5, "taker_buy_volume": 2932.8, "taker_buy_quote": 238.14336}, {"ts": 1769227380000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 27189.6, "quote_volume": 2208.28601, "trades": 14, "taker_buy_volume": 27189.6, "taker_buy_quote": 2208.28601}, {"ts": 1769227440000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 5799.2, "quote_volume": 470.48428, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5536.9, "quote_volume": 448.96616, "trades": 8, "taker_buy_volume": 1247.5, "taker_buy_quote": 101.17225}, {"ts": 1769227560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1933.5, "quote_volume": 156.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227680000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 282.7, "quote_volume": 22.9087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 150.0, "quote_volume": 12.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 224.4, "quote_volume": 18.1764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228160000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2130.0, "quote_volume": 172.401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4107.6, "quote_volume": 332.30484, "trades": 5, "taker_buy_volume": 3907.6, "taker_buy_quote": 316.12484}, {"ts": 1769228460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 150.0, "quote_volume": 12.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228820000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 17938.9, "quote_volume": 1453.19127, "trades": 14, "taker_buy_volume": 17320.4, "taker_buy_quote": 1403.15462}, {"ts": 1769228880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 224.6, "quote_volume": 18.1926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 400.0, "quote_volume": 32.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 101.1, "quote_volume": 8.19921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.7, "quote_volume": 8.1567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 25482.3, "quote_volume": 2061.63525, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1372.5, "quote_volume": 111.1725, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 111.1725}, {"ts": 1769230200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 102.1, "quote_volume": 8.28031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1861.5, "quote_volume": 151.1666, "trades": 3, "taker_buy_volume": 1861.5, "taker_buy_quote": 151.1666}, {"ts": 1769230440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 743.5, "quote_volume": 60.3722, "trades": 1, "taker_buy_volume": 743.5, "taker_buy_quote": 60.3722}, {"ts": 1769230620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230740000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1840.1, "quote_volume": 149.59004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 426.0, "quote_volume": 34.5912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 82.6, "quote_volume": 6.70712, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 6.70712}, {"ts": 1769231340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1745.6, "quote_volume": 141.74272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 102.1, "quote_volume": 8.29052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1666.6, "quote_volume": 135.32792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 155.8, "quote_volume": 12.68212, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 12.68212}, {"ts": 1769232000000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.0, "quote_volume": 8.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 9058.0, "quote_volume": 738.15265, "trades": 8, "taker_buy_volume": 9058.0, "taker_buy_quote": 738.15265}, {"ts": 1769232120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1542.9, "quote_volume": 125.74635, "trades": 3, "taker_buy_volume": 384.4, "taker_buy_quote": 31.3286}, {"ts": 1769232420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2537.4, "quote_volume": 207.05161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 103.7, "quote_volume": 8.45155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 197.1, "quote_volume": 16.04394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 1883.5, "quote_volume": 153.49025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 555.3, "quote_volume": 45.20142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 199.4, "quote_volume": 16.21122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3375.4, "quote_volume": 274.73643, "trades": 3, "taker_buy_volume": 3164.1, "taker_buy_quote": 257.55774}, {"ts": 1769233140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1327.6, "quote_volume": 108.1994, "trades": 1, "taker_buy_volume": 1327.6, "taker_buy_quote": 108.1994}, {"ts": 1769233380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 101.7, "quote_volume": 8.27838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.0, "quote_volume": 8.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 150.0, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 200.0, "quote_volume": 16.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 500.0, "quote_volume": 40.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1326.3, "quote_volume": 107.82819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234520000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 32955.9, "quote_volume": 2682.89796, "trades": 13, "taker_buy_volume": 32605.9, "taker_buy_quote": 2654.42796}, {"ts": 1769234580000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 2463.6, "quote_volume": 200.80536, "trades": 8, "taker_buy_volume": 2112.5, "taker_buy_quote": 172.21582}, {"ts": 1769234640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 278.4, "quote_volume": 22.67067, "trades": 3, "taker_buy_volume": 89.1, "taker_buy_quote": 7.26165}, {"ts": 1769234820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.7, "quote_volume": 10.00005, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 10.00005}, {"ts": 1769234880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 107.2, "quote_volume": 8.72608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2073.4, "quote_volume": 168.9721, "trades": 3, "taker_buy_volume": 1973.4, "taker_buy_quote": 160.8321}, {"ts": 1769235000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 88.7, "quote_volume": 7.22905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2774.9, "quote_volume": 226.15435, "trades": 3, "taker_buy_volume": 88.6, "taker_buy_quote": 7.2209}, {"ts": 1769235120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 88.2, "quote_volume": 7.17948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 238.0, "quote_volume": 19.382, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 7.172}, {"ts": 1769235300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 61.4, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235360000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 466.7, "quote_volume": 37.96526, "trades": 4, "taker_buy_volume": 225.5, "taker_buy_quote": 18.3557}, {"ts": 1769235420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 238.3, "quote_volume": 19.37379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 86.9, "quote_volume": 7.07366, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 7.07366}, {"ts": 1769235600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 200.0, "quote_volume": 16.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 496.9, "quote_volume": 40.39797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 86.5, "quote_volume": 7.03245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 186.3, "quote_volume": 15.15482, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 7.02482}, {"ts": 1769235900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 527.8, "quote_volume": 42.96292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 171.6, "quote_volume": 13.95965, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 6.97598}, {"ts": 1769236020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 170.6, "quote_volume": 13.8783, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 6.93528}, {"ts": 1769236140000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 4779.4, "quote_volume": 388.46752, "trades": 5, "taker_buy_volume": 61.4, "taker_buy_quote": 4.99796}, {"ts": 1769236200000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 1152.7, "quote_volume": 93.82975, "trades": 3, "taker_buy_volume": 1067.9, "taker_buy_quote": 86.93551}, {"ts": 1769236260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 19876.2, "quote_volume": 1620.19867, "trades": 10, "taker_buy_volume": 18002.0, "taker_buy_quote": 1467.45137}, {"ts": 1769236440000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 184.0, "quote_volume": 15.0044, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 6.8544}, {"ts": 1769236500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 150.0, "quote_volume": 12.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 85.1, "quote_volume": 6.92714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 100.0, "quote_volume": 8.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2518.3, "quote_volume": 205.24145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1980.0, "quote_volume": 161.667, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 161.667}, {"ts": 1769237040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 6621.7, "quote_volume": 540.99289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 100.0, "quote_volume": 8.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237400000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1083.4, "quote_volume": 88.39544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 83.5, "quote_volume": 6.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 103.0, "quote_volume": 8.3945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 983.4, "quote_volume": 80.24544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 100.0, "quote_volume": 8.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 300.0, "quote_volume": 24.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2225.2, "quote_volume": 181.13128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 17984.0, "quote_volume": 1462.0992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 12612.6, "quote_volume": 1027.56858, "trades": 7, "taker_buy_volume": 12612.6, "taker_buy_quote": 1027.56858}, {"ts": 1769238360000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 20051.6, "quote_volume": 1630.37424, "trades": 4, "taker_buy_volume": 17689.1, "taker_buy_quote": 1438.30299}, {"ts": 1769238420000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 352.4, "quote_volume": 28.7206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238480000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 216.2, "quote_volume": 17.59868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 708.3, "quote_volume": 57.59144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 150.0, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239140000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2454.0, "quote_volume": 199.7456, "trades": 5, "taker_buy_volume": 2354.0, "taker_buy_quote": 191.6156}, {"ts": 1769239200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 477.3, "quote_volume": 38.85222, "trades": 2, "taker_buy_volume": 477.3, "taker_buy_quote": 38.85222}, {"ts": 1769239260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 196.6, "quote_volume": 15.96392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2928.0, "quote_volume": 237.4608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 244.0, "quote_volume": 19.8372, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 19.8372}, {"ts": 1769239620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 734.8, "quote_volume": 59.73924, "trades": 3, "taker_buy_volume": 734.8, "taker_buy_quote": 59.73924}, {"ts": 1769239860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3261.2, "quote_volume": 265.13556, "trades": 6, "taker_buy_volume": 1469.6, "taker_buy_quote": 119.47848}, {"ts": 1769239920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 331.1, "quote_volume": 26.91843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 101.0, "quote_volume": 8.2113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 226.9, "quote_volume": 18.43697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240220000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 110.2, "quote_volume": 8.95926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 152.3, "quote_volume": 12.38199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 11745.4, "quote_volume": 954.05722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 735.0, "quote_volume": 59.7055, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 19.1055}, {"ts": 1769240640000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5923.0, "quote_volume": 481.5299, "trades": 14, "taker_buy_volume": 5823.0, "taker_buy_quote": 473.4099}, {"ts": 1769240700000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 83284.7, "quote_volume": 6773.9316, "trades": 27, "taker_buy_volume": 77095.8, "taker_buy_quote": 6270.56419}, {"ts": 1769240760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 145.2, "quote_volume": 11.81928, "trades": 1, "taker_buy_volume": 145.2, "taker_buy_quote": 11.81928}, {"ts": 1769240820000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 2398.6, "quote_volume": 195.22216, "trades": 5, "taker_buy_volume": 1801.1, "taker_buy_quote": 146.64541}, {"ts": 1769240880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1311.0, "quote_volume": 106.8365, "trades": 8, "taker_buy_volume": 1211.0, "taker_buy_quote": 98.6965}, {"ts": 1769241060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 2624.0, "quote_volume": 213.87392, "trades": 19, "taker_buy_volume": 2524.0, "taker_buy_quote": 205.73392}, {"ts": 1769241180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 250.0, "quote_volume": 20.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1372.5, "quote_volume": 111.7215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 101.2, "quote_volume": 8.23768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4414.4, "quote_volume": 359.32216, "trades": 7, "taker_buy_volume": 1964.4, "taker_buy_quote": 159.90216}, {"ts": 1769241780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 68.5, "quote_volume": 5.5759, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 5.5759}, {"ts": 1769241840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 112.3, "quote_volume": 9.12999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 193.4, "quote_volume": 15.72342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1679.0, "quote_volume": 136.6706, "trades": 5, "taker_buy_volume": 1679.0, "taker_buy_quote": 136.6706}, {"ts": 1769242260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 86.0, "quote_volume": 7.0004, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 7.0004}, {"ts": 1769242320000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3525.0, "quote_volume": 287.05203, "trades": 4, "taker_buy_volume": 3525.0, "taker_buy_quote": 287.05203}, {"ts": 1769242380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 106.2, "quote_volume": 8.64468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 207.9, "quote_volume": 16.94385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 110.0, "quote_volume": 8.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 97.5, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 7.956}, {"ts": 1769242740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 662.0, "quote_volume": 54.0854, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 54.0854}, {"ts": 1769242800000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 936.2, "quote_volume": 76.47754, "trades": 2, "taker_buy_volume": 836.2, "taker_buy_quote": 68.31754}, {"ts": 1769242860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3670.5, "quote_volume": 299.87985, "trades": 3, "taker_buy_volume": 3670.5, "taker_buy_quote": 299.87985}, {"ts": 1769242980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 475.7, "quote_volume": 38.90096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2125.1, "quote_volume": 173.83318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1091.0, "quote_volume": 89.3429, "trades": 5, "taker_buy_volume": 991.0, "taker_buy_quote": 81.1629}, {"ts": 1769243700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1146.7, "quote_volume": 93.79006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 171.5, "quote_volume": 14.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 99.9, "quote_volume": 8.17182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 61.1, "quote_volume": 4.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 606.0, "quote_volume": 49.6314, "trades": 1, "taker_buy_volume": 606.0, "taker_buy_quote": 49.6314}, {"ts": 1769244240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 100.0, "quote_volume": 8.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 170.0, "quote_volume": 13.923, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 13.923}, {"ts": 1769244360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 253.9, "quote_volume": 20.76902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 200.0, "quote_volume": 16.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244660000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 7762.6, "quote_volume": 637.59795, "trades": 15, "taker_buy_volume": 1390.0, "taker_buy_quote": 114.119}, {"ts": 1769244720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2622.0, "quote_volume": 215.5284, "trades": 6, "taker_buy_volume": 580.0, "taker_buy_quote": 47.676}, {"ts": 1769244780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4223.5, "quote_volume": 346.74935, "trades": 3, "taker_buy_volume": 4223.5, "taker_buy_quote": 346.74935}, {"ts": 1769244840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 289.0, "quote_volume": 23.7269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 982.2, "quote_volume": 80.73684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 150.0, "quote_volume": 12.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 990.6, "quote_volume": 81.62544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245380000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2870.8, "quote_volume": 236.54189, "trades": 7, "taker_buy_volume": 1535.2, "taker_buy_quote": 126.50048}, {"ts": 1769245440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 200.0, "quote_volume": 16.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 93838.2, "quote_volume": 7746.70387, "trades": 63, "taker_buy_volume": 48957.6, "taker_buy_quote": 4039.99901}, {"ts": 1769245620000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 311.1, "quote_volume": 25.64754, "trades": 3, "taker_buy_volume": 129.0, "taker_buy_quote": 10.6425}, {"ts": 1769245680000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 75.8, "quote_volume": 6.2535, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 6.2535}, {"ts": 1769245740000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 17942.3, "quote_volume": 1479.566, "trades": 16, "taker_buy_volume": 6956.8, "taker_buy_quote": 573.936}, {"ts": 1769245800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 145.1, "quote_volume": 11.95624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245920000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 4662.7, "quote_volume": 384.67504, "trades": 7, "taker_buy_volume": 858.0, "taker_buy_quote": 70.7979}, {"ts": 1769245980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 433.0, "quote_volume": 35.7658, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 35.7658}, {"ts": 1769246040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1422.8, "quote_volume": 117.381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 200.0, "quote_volume": 16.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5185.7, "quote_volume": 428.33882, "trades": 7, "taker_buy_volume": 1555.4, "taker_buy_quote": 128.47604}, {"ts": 1769246220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 350.0, "quote_volume": 28.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246340000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4064.5, "quote_volume": 336.05976, "trades": 11, "taker_buy_volume": 1529.0, "taker_buy_quote": 126.4483}, {"ts": 1769246400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 746.1, "quote_volume": 61.70247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 56714.1, "quote_volume": 4700.0881, "trades": 17, "taker_buy_volume": 53588.9, "taker_buy_quote": 4441.32154}, {"ts": 1769246640000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5475.6, "quote_volume": 453.8089, "trades": 19, "taker_buy_volume": 147.1, "taker_buy_quote": 12.19459}, {"ts": 1769246700000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2893.9, "quote_volume": 239.57504, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1950.4, "quote_volume": 161.44523, "trades": 7, "taker_buy_volume": 1471.5, "taker_buy_quote": 121.8402}, {"ts": 1769246820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 97.3, "quote_volume": 8.06617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 200.0, "quote_volume": 16.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 9065.3, "quote_volume": 752.33157, "trades": 10, "taker_buy_volume": 5646.9, "taker_buy_quote": 468.6198}, {"ts": 1769247000000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 7913.0, "quote_volume": 658.37411, "trades": 9, "taker_buy_volume": 6415.0, "taker_buy_quote": 533.89031}, {"ts": 1769247060000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 78536.8, "quote_volume": 6535.70831, "trades": 35, "taker_buy_volume": 62301.6, "taker_buy_quote": 5186.22646}, {"ts": 1769247120000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 21934.7, "quote_volume": 1823.99772, "trades": 24, "taker_buy_volume": 785.4, "taker_buy_quote": 65.42382}, {"ts": 1769247180000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 4247.7, "quote_volume": 353.20023, "trades": 17, "taker_buy_volume": 4247.7, "taker_buy_quote": 353.20023}, {"ts": 1769247240000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2620.6, "quote_volume": 218.02392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2681.6, "quote_volume": 222.84096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 100.0, "quote_volume": 8.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 150.0, "quote_volume": 12.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247480000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 145.2, "quote_volume": 12.06434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 30725.8, "quote_volume": 2551.14733, "trades": 39, "taker_buy_volume": 24547.1, "taker_buy_quote": 2038.5164}, {"ts": 1769247720000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 814.6, "quote_volume": 67.6318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1022.6, "quote_volume": 84.97806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 10584.7, "quote_volume": 879.75881, "trades": 11, "taker_buy_volume": 1719.0, "taker_buy_quote": 143.0208}, {"ts": 1769247960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 18275.2, "quote_volume": 1521.9817, "trades": 8, "taker_buy_volume": 587.1, "taker_buy_quote": 48.90543}, {"ts": 1769248020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 925.3, "quote_volume": 76.98496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1490.3, "quote_volume": 123.94307, "trades": 6, "taker_buy_volume": 198.8, "taker_buy_quote": 16.54016}, {"ts": 1769248140000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 19103.4, "quote_volume": 1590.24826, "trades": 8, "taker_buy_volume": 14672.8, "taker_buy_quote": 1221.23303}, {"ts": 1769248200000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3138.9, "quote_volume": 261.70573, "trades": 6, "taker_buy_volume": 2353.6, "taker_buy_quote": 196.29024}, {"ts": 1769248260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 612.0, "quote_volume": 50.9796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248320000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 3407.2, "quote_volume": 283.75985, "trades": 7, "taker_buy_volume": 850.0, "taker_buy_quote": 70.805}, {"ts": 1769248380000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 606.8, "quote_volume": 50.48576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 90573.3, "quote_volume": 7549.4573, "trades": 75, "taker_buy_volume": 64865.4, "taker_buy_quote": 5410.94381}, {"ts": 1769248500000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 2573.6, "quote_volume": 214.57481, "trades": 8, "taker_buy_volume": 1458.7, "taker_buy_quote": 121.65558}, {"ts": 1769248560000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5575.4, "quote_volume": 464.89366, "trades": 10, "taker_buy_volume": 310.0, "taker_buy_quote": 25.854}, {"ts": 1769248620000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 15571.5, "quote_volume": 1296.29436, "trades": 13, "taker_buy_volume": 560.0, "taker_buy_quote": 46.648}, {"ts": 1769248680000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 811.2, "quote_volume": 67.45422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 660.7, "quote_volume": 54.90417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 34529.5, "quote_volume": 2878.97848, "trades": 46, "taker_buy_volume": 27595.7, "taker_buy_quote": 2300.91544}, {"ts": 1769248860000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 9027.4, "quote_volume": 752.9259, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3863.6, "quote_volume": 322.22424, "trades": 5, "taker_buy_volume": 2072.0, "taker_buy_quote": 172.8048}, {"ts": 1769248980000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 4643.8, "quote_volume": 387.94549, "trades": 10, "taker_buy_volume": 1531.1, "taker_buy_quote": 127.91104}, {"ts": 1769249040000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3828.9, "quote_volume": 320.61892, "trades": 6, "taker_buy_volume": 1399.9, "taker_buy_quote": 117.31162}, {"ts": 1769249100000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 93326.1, "quote_volume": 7826.64896, "trades": 29, "taker_buy_volume": 86062.2, "taker_buy_quote": 7217.62282}, {"ts": 1769249160000, "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 81339.5, "quote_volume": 6835.47516, "trades": 61, "taker_buy_volume": 48173.0, "taker_buy_quote": 4048.44086}, {"ts": 1769249220000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 116388.9, "quote_volume": 9792.6357, "trades": 82, "taker_buy_volume": 47249.8, "taker_buy_quote": 3978.10609}, {"ts": 1769249280000, "open": 0.084, "high": 0.084, "low": 0.0832, "close": 0.0832, "volume": 51543.0, "quote_volume": 4318.73025, "trades": 36, "taker_buy_volume": 461.6, "taker_buy_quote": 38.7744}, {"ts": 1769249340000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1038.1, "quote_volume": 86.31364, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 9.984}, {"ts": 1769249400000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 78724.7, "quote_volume": 6558.69084, "trades": 55, "taker_buy_volume": 40314.4, "taker_buy_quote": 3359.04302}, {"ts": 1769249460000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 3616.3, "quote_volume": 302.0315, "trades": 9, "taker_buy_volume": 1077.0, "taker_buy_quote": 90.0372}, {"ts": 1769249520000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 9405.2, "quote_volume": 784.82896, "trades": 17, "taker_buy_volume": 2320.8, "taker_buy_quote": 194.25096}, {"ts": 1769249580000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 18553.2, "quote_volume": 1549.72692, "trades": 19, "taker_buy_volume": 14876.0, "taker_buy_quote": 1242.80268}, {"ts": 1769249640000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 3723.2, "quote_volume": 310.86864, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 951.6, "quote_volume": 79.38426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249760000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 1955.5, "quote_volume": 163.21061, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 114.60375}, {"ts": 1769249820000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2005.1, "quote_volume": 167.38302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1134.9, "quote_volume": 94.65066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 11269.3, "quote_volume": 943.35158, "trades": 11, "taker_buy_volume": 10344.5, "taker_buy_quote": 866.0383}, {"ts": 1769250000000, "open": 0.0837, "high": 0.084, "low": 0.0836, "close": 0.0838, "volume": 72070.1, "quote_volume": 6047.44371, "trades": 44, "taker_buy_volume": 44107.7, "taker_buy_quote": 3700.61612}, {"ts": 1769250060000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 29779.6, "quote_volume": 2493.26874, "trades": 18, "taker_buy_volume": 11260.6, "taker_buy_quote": 942.66156}, {"ts": 1769250120000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 38009.6, "quote_volume": 3193.74692, "trades": 31, "taker_buy_volume": 8961.9, "taker_buy_quote": 753.67942}, {"ts": 1769250180000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 5207.8, "quote_volume": 436.74484, "trades": 8, "taker_buy_volume": 192.5, "taker_buy_quote": 16.17}, {"ts": 1769250240000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3947.2, "quote_volume": 330.5598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 12680.8, "quote_volume": 1064.03683, "trades": 9, "taker_buy_volume": 11491.7, "taker_buy_quote": 964.27134}, {"ts": 1769250420000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 4807.9, "quote_volume": 403.68444, "trades": 4, "taker_buy_volume": 4807.9, "taker_buy_quote": 403.68444}, {"ts": 1769250480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2419.4, "quote_volume": 202.98766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1579.8, "quote_volume": 132.53018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1529.4, "quote_volume": 128.30666, "trades": 3, "taker_buy_volume": 1429.4, "taker_buy_quote": 119.92666}, {"ts": 1769250780000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1372.5, "quote_volume": 115.15275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 100.0, "quote_volume": 8.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 298.6, "quote_volume": 25.0824, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 19.992}, {"ts": 1769250960000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 29383.2, "quote_volume": 2472.24544, "trades": 13, "taker_buy_volume": 3620.6, "taker_buy_quote": 304.85452}, {"ts": 1769251020000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1429.4, "quote_volume": 120.21254, "trades": 1, "taker_buy_volume": 1429.4, "taker_buy_quote": 120.21254}, {"ts": 1769251080000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 492.0, "quote_volume": 41.30151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1190.0, "quote_volume": 100.079, "trades": 1, "taker_buy_volume": 1190.0, "taker_buy_quote": 100.079}, {"ts": 1769251200000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 3955.9, "quote_volume": 331.76489, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1974.4, "quote_volume": 165.63388, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.31524}, {"ts": 1769251320000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 47105.8, "quote_volume": 3966.80719, "trades": 25, "taker_buy_volume": 33126.9, "taker_buy_quote": 2790.13167}, {"ts": 1769251380000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 6085.5, "quote_volume": 512.96864, "trades": 13, "taker_buy_volume": 208.6, "taker_buy_quote": 17.60584}, {"ts": 1769251440000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 15606.0, "quote_volume": 1316.20091, "trades": 10, "taker_buy_volume": 1927.6, "taker_buy_quote": 162.61307}, {"ts": 1769251500000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 50244.5, "quote_volume": 4246.64524, "trades": 27, "taker_buy_volume": 25511.2, "taker_buy_quote": 2155.47381}, {"ts": 1769251560000, "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0846, "volume": 11593.1, "quote_volume": 981.12209, "trades": 17, "taker_buy_volume": 7581.8, "taker_buy_quote": 641.94499}, {"ts": 1769251620000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 26911.7, "quote_volume": 2278.36576, "trades": 32, "taker_buy_volume": 3303.4, "taker_buy_quote": 279.88638}, {"ts": 1769251680000, "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 1393.1, "quote_volume": 118.0113, "trades": 3, "taker_buy_volume": 275.5, "taker_buy_quote": 23.3624}, {"ts": 1769251740000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 7659.6, "quote_volume": 649.82163, "trades": 15, "taker_buy_volume": 2818.6, "taker_buy_quote": 239.06289}, {"ts": 1769251800000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 1535.4, "quote_volume": 130.3788, "trades": 4, "taker_buy_volume": 116.7, "taker_buy_quote": 9.93117}, {"ts": 1769251860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 27224.4, "quote_volume": 2311.48112, "trades": 18, "taker_buy_volume": 16320.6, "taker_buy_quote": 1385.7485}, {"ts": 1769251920000, "open": 0.085, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 63478.4, "quote_volume": 5400.85309, "trades": 49, "taker_buy_volume": 43902.2, "taker_buy_quote": 3736.38988}, {"ts": 1769251980000, "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0854, "volume": 58278.3, "quote_volume": 4978.54324, "trades": 66, "taker_buy_volume": 19229.1, "taker_buy_quote": 1643.4774}, {"ts": 1769252040000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 16725.3, "quote_volume": 1426.64422, "trades": 23, "taker_buy_volume": 2180.4, "taker_buy_quote": 186.30756}, {"ts": 1769252100000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 5469.5, "quote_volume": 465.63216, "trades": 9, "taker_buy_volume": 1777.1, "taker_buy_quote": 151.40892}, {"ts": 1769252160000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 15486.9, "quote_volume": 1321.56932, "trades": 21, "taker_buy_volume": 15385.7, "taker_buy_quote": 1312.94708}, {"ts": 1769252220000, "open": 0.0854, "high": 0.0861, "low": 0.0854, "close": 0.0861, "volume": 119375.4, "quote_volume": 10236.57321, "trades": 75, "taker_buy_volume": 92886.9, "taker_buy_quote": 7963.45673}, {"ts": 1769252280000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 34788.0, "quote_volume": 2989.13919, "trades": 36, "taker_buy_volume": 6478.7, "taker_buy_quote": 556.51216}, {"ts": 1769252340000, "open": 0.086, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 38704.8, "quote_volume": 3322.4645, "trades": 64, "taker_buy_volume": 20380.8, "taker_buy_quote": 1750.19224}, {"ts": 1769252400000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 2949.2, "quote_volume": 253.76472, "trades": 16, "taker_buy_volume": 2601.4, "taker_buy_quote": 223.92348}, {"ts": 1769252460000, "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0857, "volume": 232616.2, "quote_volume": 19948.22953, "trades": 121, "taker_buy_volume": 34596.3, "taker_buy_quote": 2964.13401}, {"ts": 1769252520000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 50478.6, "quote_volume": 4309.29265, "trades": 33, "taker_buy_volume": 26185.9, "taker_buy_quote": 2234.25446}, {"ts": 1769252580000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 24777.3, "quote_volume": 2118.92477, "trades": 30, "taker_buy_volume": 19269.0, "taker_buy_quote": 1648.15763}, {"ts": 1769252640000, "open": 0.0857, "high": 0.0858, "low": 0.085, "close": 0.0851, "volume": 111278.9, "quote_volume": 9470.4994, "trades": 48, "taker_buy_volume": 49637.9, "taker_buy_quote": 4220.43544}, {"ts": 1769252700000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 60307.4, "quote_volume": 5113.59923, "trades": 45, "taker_buy_volume": 29356.4, "taker_buy_quote": 2490.36528}, {"ts": 1769252760000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 3066.0, "quote_volume": 260.72744, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 152.286}, {"ts": 1769252820000, "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 25374.6, "quote_volume": 2155.87968, "trades": 30, "taker_buy_volume": 9028.9, "taker_buy_quote": 767.14741}, {"ts": 1769252880000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3187.5, "quote_volume": 269.67431, "trades": 5, "taker_buy_volume": 827.3, "taker_buy_quote": 70.00139}, {"ts": 1769252940000, "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.085, "volume": 68860.0, "quote_volume": 5857.93036, "trades": 61, "taker_buy_volume": 53172.0, "taker_buy_quote": 4521.52552}, {"ts": 1769253000000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 4861.1, "quote_volume": 413.75053, "trades": 7, "taker_buy_volume": 4033.8, "taker_buy_quote": 343.27638}, {"ts": 1769253060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 2930.4, "quote_volume": 250.43664, "trades": 6, "taker_buy_volume": 2367.6, "taker_buy_quote": 202.4298}, {"ts": 1769253180000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.0848, "volume": 51451.5, "quote_volume": 4370.67267, "trades": 31, "taker_buy_volume": 1699.2, "taker_buy_quote": 144.09216}, {"ts": 1769253300000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 24227.5, "quote_volume": 2054.43529, "trades": 12, "taker_buy_volume": 1985.5, "taker_buy_quote": 168.31369}, {"ts": 1769253360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 100.0, "quote_volume": 8.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 34039.3, "quote_volume": 2890.85378, "trades": 38, "taker_buy_volume": 26286.5, "taker_buy_quote": 2231.82778}, {"ts": 1769253480000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1381.3, "quote_volume": 117.21376, "trades": 3, "taker_buy_volume": 586.1, "taker_buy_quote": 49.70128}, {"ts": 1769253540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1199.2, "quote_volume": 101.81208, "trades": 3, "taker_buy_volume": 1199.2, "taker_buy_quote": 101.81208}, {"ts": 1769253660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 100.0, "quote_volume": 8.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 7548.1, "quote_volume": 640.07888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2687.0, "quote_volume": 227.3202, "trades": 3, "taker_buy_volume": 1849.0, "taker_buy_quote": 156.4254}, {"ts": 1769253840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 809.2, "quote_volume": 68.53924, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 60.06924}, {"ts": 1769253900000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 3008.4, "quote_volume": 254.33972, "trades": 6, "taker_buy_volume": 2408.4, "taker_buy_quote": 203.67972}, {"ts": 1769254020000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 7339.8, "quote_volume": 619.6307, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254080000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 83941.8, "quote_volume": 7082.05648, "trades": 56, "taker_buy_volume": 3888.2, "taker_buy_quote": 327.72524}, {"ts": 1769254140000, "open": 0.0841, "high": 0.0847, "low": 0.0841, "close": 0.0843, "volume": 159030.9, "quote_volume": 13409.76483, "trades": 92, "taker_buy_volume": 77731.3, "taker_buy_quote": 6560.57222}, {"ts": 1769254200000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 696.5, "quote_volume": 58.69495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 3527.7, "quote_volume": 297.7796, "trades": 4, "taker_buy_volume": 3243.7, "taker_buy_quote": 273.8384}, {"ts": 1769254320000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 12620.9, "quote_volume": 1063.59376, "trades": 17, "taker_buy_volume": 3385.6, "taker_buy_quote": 285.44817}, {"ts": 1769254380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1048.4, "quote_volume": 88.38012, "trades": 2, "taker_buy_volume": 948.4, "taker_buy_quote": 79.95012}, {"ts": 1769254440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 152.8, "quote_volume": 12.89632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 100.0, "quote_volume": 8.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 150.0, "quote_volume": 12.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254620000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 6784.7, "quote_volume": 571.41263, "trades": 9, "taker_buy_volume": 6634.6, "taker_buy_quote": 558.78922}, {"ts": 1769254680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 120.4, "quote_volume": 10.16176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 150.0, "quote_volume": 12.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255040000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2291.0, "quote_volume": 193.60811, "trades": 4, "taker_buy_volume": 1176.1, "taker_buy_quote": 99.39906}, {"ts": 1769255100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 8360.7, "quote_volume": 706.87921, "trades": 16, "taker_buy_volume": 1578.5, "taker_buy_quote": 133.38325}, {"ts": 1769255220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 693.4, "quote_volume": 58.5923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255280000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 26366.5, "quote_volume": 2225.76274, "trades": 11, "taker_buy_volume": 12782.7, "taker_buy_quote": 1080.13815}, {"ts": 1769255400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1198.7, "quote_volume": 101.41002, "trades": 7, "taker_buy_volume": 1198.7, "taker_buy_quote": 101.41002}, {"ts": 1769255460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1104.0, "quote_volume": 93.3984, "trades": 1, "taker_buy_volume": 1104.0, "taker_buy_quote": 93.3984}, {"ts": 1769255520000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 77382.3, "quote_volume": 6550.91952, "trades": 111, "taker_buy_volume": 74458.3, "taker_buy_quote": 6303.33067}, {"ts": 1769255580000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 10360.5, "quote_volume": 880.44774, "trades": 30, "taker_buy_volume": 10360.5, "taker_buy_quote": 880.44774}, {"ts": 1769255640000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 23280.8, "quote_volume": 1975.81272, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3843.0, "quote_volume": 326.20732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 13649.5, "quote_volume": 1160.0657, "trades": 22, "taker_buy_volume": 1614.5, "taker_buy_quote": 137.2176}, {"ts": 1769255820000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 4694.0, "quote_volume": 398.03847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3177.2, "quote_volume": 269.42656, "trades": 3, "taker_buy_volume": 2171.7, "taker_buy_quote": 184.16016}, {"ts": 1769255940000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 127.0, "quote_volume": 10.7823, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 10.7823}, {"ts": 1769256000000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1645.8, "quote_volume": 139.26201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 380.1, "quote_volume": 32.08044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 4028.6, "quote_volume": 339.47155, "trades": 4, "taker_buy_volume": 2634.3, "taker_buy_quote": 222.07149}, {"ts": 1769256180000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 42211.2, "quote_volume": 3555.12616, "trades": 15, "taker_buy_volume": 8980.1, "taker_buy_quote": 756.24535}, {"ts": 1769256240000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2790.0, "quote_volume": 234.918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 416.8, "quote_volume": 35.13624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256360000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 8673.3, "quote_volume": 732.92744, "trades": 9, "taker_buy_volume": 1980.0, "taker_buy_quote": 167.31}, {"ts": 1769256420000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 6307.5, "quote_volume": 532.69325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 114.8, "quote_volume": 9.68912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3717.0, "quote_volume": 314.4582, "trades": 3, "taker_buy_volume": 3717.0, "taker_buy_quote": 314.4582}, {"ts": 1769256660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1718.2, "quote_volume": 145.53154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3020.5, "quote_volume": 255.83635, "trades": 2, "taker_buy_volume": 3020.5, "taker_buy_quote": 255.83635}, {"ts": 1769256840000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2226.6, "quote_volume": 188.54952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 360.8, "quote_volume": 30.52368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 624.2, "quote_volume": 52.80732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257020000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 100.0, "quote_volume": 8.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 450.0, "quote_volume": 38.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2271.1, "quote_volume": 192.58928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257320000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 179.7, "quote_volume": 15.24753, "trades": 2, "taker_buy_volume": 89.7, "taker_buy_quote": 7.61553}, {"ts": 1769257380000, "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 29434.2, "quote_volume": 2505.51256, "trades": 30, "taker_buy_volume": 16543.2, "taker_buy_quote": 1407.48766}, {"ts": 1769257440000, "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 2103.2, "quote_volume": 179.41263, "trades": 5, "taker_buy_volume": 1245.1, "taker_buy_quote": 106.24814}, {"ts": 1769257500000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 178.3, "quote_volume": 15.1644, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 7.5739}, {"ts": 1769257560000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 7931.1, "quote_volume": 673.74601, "trades": 8, "taker_buy_volume": 96.1, "taker_buy_quote": 8.17811}, {"ts": 1769257620000, "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0853, "volume": 19334.8, "quote_volume": 1648.44318, "trades": 15, "taker_buy_volume": 14780.9, "taker_buy_quote": 1260.86728}, {"ts": 1769257680000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 23056.3, "quote_volume": 1968.98416, "trades": 6, "taker_buy_volume": 1736.3, "taker_buy_quote": 148.28002}, {"ts": 1769257740000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 24262.3, "quote_volume": 2073.48719, "trades": 14, "taker_buy_volume": 23758.7, "taker_buy_quote": 2030.47975}, {"ts": 1769257800000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 26440.3, "quote_volume": 2267.54797, "trades": 18, "taker_buy_volume": 20291.0, "taker_buy_quote": 1740.03703}, {"ts": 1769257860000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 3145.5, "quote_volume": 270.07311, "trades": 6, "taker_buy_volume": 1077.6, "taker_buy_quote": 92.55708}, {"ts": 1769257920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 112.3, "quote_volume": 9.64657, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 9.64657}, {"ts": 1769257980000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 10515.3, "quote_volume": 905.00583, "trades": 14, "taker_buy_volume": 5704.5, "taker_buy_quote": 491.05973}, {"ts": 1769258040000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 6540.8, "quote_volume": 563.79196, "trades": 8, "taker_buy_volume": 4293.9, "taker_buy_quote": 370.13418}, {"ts": 1769258100000, "open": 0.0863, "high": 0.0869, "low": 0.0862, "close": 0.0869, "volume": 131799.1, "quote_volume": 11397.57845, "trades": 113, "taker_buy_volume": 81155.5, "taker_buy_quote": 7019.56833}, {"ts": 1769258160000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 10174.4, "quote_volume": 882.38101, "trades": 16, "taker_buy_volume": 3670.1, "taker_buy_quote": 318.73102}, {"ts": 1769258220000, "open": 0.0868, "high": 0.0871, "low": 0.0865, "close": 0.087, "volume": 105632.8, "quote_volume": 9162.6934, "trades": 135, "taker_buy_volume": 47365.3, "taker_buy_quote": 4112.11243}, {"ts": 1769258280000, "open": 0.087, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 48701.9, "quote_volume": 4233.44474, "trades": 49, "taker_buy_volume": 23260.2, "taker_buy_quote": 2022.15589}, {"ts": 1769258340000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 86308.5, "quote_volume": 7515.11559, "trades": 70, "taker_buy_volume": 34152.9, "taker_buy_quote": 2973.68781}, {"ts": 1769258400000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 77185.4, "quote_volume": 6733.74454, "trades": 23, "taker_buy_volume": 73702.2, "taker_buy_quote": 6430.01809}, {"ts": 1769258460000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 24015.8, "quote_volume": 2094.31097, "trades": 13, "taker_buy_volume": 22424.7, "taker_buy_quote": 1955.43384}, {"ts": 1769258520000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 16284.9, "quote_volume": 1422.26817, "trades": 25, "taker_buy_volume": 11618.7, "taker_buy_quote": 1014.699}, {"ts": 1769258580000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1926.2, "quote_volume": 168.35837, "trades": 3, "taker_buy_volume": 84.9, "taker_buy_quote": 7.42875}, {"ts": 1769258640000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6833.1, "quote_volume": 597.07373, "trades": 12, "taker_buy_volume": 3293.5, "taker_buy_quote": 287.77728}, {"ts": 1769258700000, "open": 0.0874, "high": 0.0874, "low": 0.0863, "close": 0.0866, "volume": 538164.5, "quote_volume": 46692.49552, "trades": 365, "taker_buy_volume": 117665.5, "taker_buy_quote": 10211.11234}, {"ts": 1769258760000, "open": 0.0866, "high": 0.0866, "low": 0.086, "close": 0.0862, "volume": 103134.7, "quote_volume": 8897.11221, "trades": 124, "taker_buy_volume": 36299.0, "taker_buy_quote": 3134.29542}, {"ts": 1769258820000, "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 23330.4, "quote_volume": 2014.3058, "trades": 32, "taker_buy_volume": 19651.4, "taker_buy_quote": 1696.74266}, {"ts": 1769258880000, "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0862, "volume": 86968.7, "quote_volume": 7526.75354, "trades": 41, "taker_buy_volume": 27440.4, "taker_buy_quote": 2376.18986}, {"ts": 1769258940000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1855.2, "quote_volume": 160.03411, "trades": 4, "taker_buy_volume": 1158.7, "taker_buy_quote": 99.99581}, {"ts": 1769259000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2916.3, "quote_volume": 251.09343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 7821.2, "quote_volume": 673.14244, "trades": 12, "taker_buy_volume": 6510.5, "taker_buy_quote": 560.1601}, {"ts": 1769259120000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 2118.2, "quote_volume": 182.44234, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 154.25676}, {"ts": 1769259180000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3520.7, "quote_volume": 302.6434, "trades": 7, "taker_buy_volume": 1162.7, "taker_buy_quote": 99.9922}, {"ts": 1769259240000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 12387.8, "quote_volume": 1065.42834, "trades": 7, "taker_buy_volume": 11512.4, "taker_buy_quote": 990.0664}, {"ts": 1769259300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 27601.7, "quote_volume": 2379.26654, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1323.3, "quote_volume": 114.06846, "trades": 2, "taker_buy_volume": 1323.3, "taker_buy_quote": 114.06846}, {"ts": 1769259420000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 7560.6, "quote_volume": 651.68864, "trades": 17, "taker_buy_volume": 2154.4, "taker_buy_quote": 185.70928}, {"ts": 1769259480000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 19089.3, "quote_volume": 1645.16485, "trades": 20, "taker_buy_volume": 4979.7, "taker_buy_quote": 429.79531}, {"ts": 1769259540000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 87.1, "quote_volume": 7.4906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 0.0861, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 28175.5, "quote_volume": 2418.99875, "trades": 20, "taker_buy_volume": 4160.4, "taker_buy_quote": 357.18306}, {"ts": 1769259660000, "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0859, "volume": 22618.0, "quote_volume": 1941.35212, "trades": 21, "taker_buy_volume": 20081.6, "taker_buy_quote": 1723.79574}, {"ts": 1769259720000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 7547.6, "quote_volume": 646.81432, "trades": 8, "taker_buy_volume": 5014.6, "taker_buy_quote": 429.75122}, {"ts": 1769259780000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 8639.5, "quote_volume": 737.52162, "trades": 13, "taker_buy_volume": 3168.0, "taker_buy_quote": 270.58872}, {"ts": 1769259840000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3596.6, "quote_volume": 307.45899, "trades": 3, "taker_buy_volume": 2397.0, "taker_buy_quote": 204.9435}, {"ts": 1769259900000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 1877.3, "quote_volume": 161.10128, "trades": 5, "taker_buy_volume": 756.5, "taker_buy_quote": 64.83205}, {"ts": 1769259960000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 3864.3, "quote_volume": 331.23379, "trades": 7, "taker_buy_volume": 1066.5, "taker_buy_quote": 91.3914}, {"ts": 1769260020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 192.3, "quote_volume": 16.46088, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 16.46088}, {"ts": 1769260080000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 1628.8, "quote_volume": 139.57403, "trades": 3, "taker_buy_volume": 791.0, "taker_buy_quote": 67.7887}, {"ts": 1769260140000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3079.5, "quote_volume": 263.4659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 100.0, "quote_volume": 8.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 512.0, "quote_volume": 43.8272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 63544.9, "quote_volume": 5447.88273, "trades": 24, "taker_buy_volume": 59684.0, "taker_buy_quote": 5117.38969}, {"ts": 1769260440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 971.4, "quote_volume": 83.34612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2839.8, "quote_volume": 243.67871, "trades": 5, "taker_buy_volume": 238.7, "taker_buy_quote": 20.50433}, {"ts": 1769260560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3969.0, "quote_volume": 340.5402, "trades": 1, "taker_buy_volume": 3969.0, "taker_buy_quote": 340.5402}, {"ts": 1769260620000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 2920.2, "quote_volume": 250.55883, "trades": 5, "taker_buy_volume": 244.4, "taker_buy_quote": 20.99396}, {"ts": 1769260680000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 202.0, "quote_volume": 17.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 3025.7, "quote_volume": 259.30249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "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": 1769260860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 4551.9, "quote_volume": 389.20976, "trades": 8, "taker_buy_volume": 1966.3, "taker_buy_quote": 168.11865}, {"ts": 1769260920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 990.0, "quote_volume": 84.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1970.0, "quote_volume": 168.927, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 84.084}, {"ts": 1769261040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 2849.5, "quote_volume": 244.24316, "trades": 4, "taker_buy_volume": 1549.5, "taker_buy_quote": 132.80985}, {"ts": 1769261160000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 3522.6, "quote_volume": 302.85164, "trades": 6, "taker_buy_volume": 3419.6, "taker_buy_quote": 293.99364}, {"ts": 1769261220000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 10958.0, "quote_volume": 944.57171, "trades": 5, "taker_buy_volume": 10958.0, "taker_buy_quote": 944.57171}, {"ts": 1769261280000, "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0858, "volume": 78537.7, "quote_volume": 6735.24375, "trades": 74, "taker_buy_volume": 44850.0, "taker_buy_quote": 3848.68891}, {"ts": 1769261340000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10694.3, "quote_volume": 918.60693, "trades": 7, "taker_buy_volume": 1351.6, "taker_buy_quote": 116.10244}, {"ts": 1769261400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 10518.1, "quote_volume": 901.40117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 15549.1, "quote_volume": 1325.48348, "trades": 14, "taker_buy_volume": 9143.8, "taker_buy_quote": 779.4683}, {"ts": 1769261580000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 6429.9, "quote_volume": 547.44719, "trades": 13, "taker_buy_volume": 2489.6, "taker_buy_quote": 212.02866}, {"ts": 1769261640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 298.1, "quote_volume": 25.36831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 59011.5, "quote_volume": 5018.80803, "trades": 34, "taker_buy_volume": 1260.2, "taker_buy_quote": 107.117}, {"ts": 1769261760000, "open": 0.085, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 22611.9, "quote_volume": 1922.91805, "trades": 23, "taker_buy_volume": 15843.1, "taker_buy_quote": 1347.86861}, {"ts": 1769261820000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3075.9, "quote_volume": 262.06668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 11203.8, "quote_volume": 954.14056, "trades": 9, "taker_buy_volume": 1791.6, "taker_buy_quote": 152.64432}, {"ts": 1769261940000, "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0849, "volume": 52032.8, "quote_volume": 4410.7415, "trades": 42, "taker_buy_volume": 15065.8, "taker_buy_quote": 1278.22117}, {"ts": 1769262000000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1079.0, "quote_volume": 91.61524, "trades": 3, "taker_buy_volume": 81.4, "taker_buy_quote": 6.919}, {"ts": 1769262060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2551.1, "quote_volume": 216.8435, "trades": 2, "taker_buy_volume": 2551.1, "taker_buy_quote": 216.8435}, {"ts": 1769262120000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 6756.2, "quote_volume": 575.57023, "trades": 8, "taker_buy_volume": 6641.2, "taker_buy_quote": 565.78373}, {"ts": 1769262180000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 4383.9, "quote_volume": 372.5858, "trades": 6, "taker_buy_volume": 1947.4, "taker_buy_quote": 165.72374}, {"ts": 1769262240000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 2378.4, "quote_volume": 202.0552, "trades": 7, "taker_buy_volume": 1390.4, "taker_buy_quote": 118.184}, {"ts": 1769262300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1253.4, "quote_volume": 106.539, "trades": 2, "taker_buy_volume": 1253.4, "taker_buy_quote": 106.539}, {"ts": 1769262360000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 1491.4, "quote_volume": 126.71351, "trades": 3, "taker_buy_volume": 936.5, "taker_buy_quote": 79.6025}, {"ts": 1769262420000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 36331.6, "quote_volume": 3089.9999, "trades": 13, "taker_buy_volume": 36331.6, "taker_buy_quote": 3089.9999}, {"ts": 1769262480000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2286.9, "quote_volume": 195.05757, "trades": 6, "taker_buy_volume": 2136.9, "taker_buy_quote": 182.27757}, {"ts": 1769262540000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 17308.3, "quote_volume": 1476.70003, "trades": 15, "taker_buy_volume": 13764.1, "taker_buy_quote": 1174.37977}, {"ts": 1769262600000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 4532.9, "quote_volume": 387.55295, "trades": 7, "taker_buy_volume": 3883.2, "taker_buy_quote": 332.0136}, {"ts": 1769262660000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 7116.0, "quote_volume": 607.36319, "trades": 8, "taker_buy_volume": 1362.0, "taker_buy_quote": 116.3069}, {"ts": 1769262720000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1893.8, "quote_volume": 161.52114, "trades": 7, "taker_buy_volume": 1693.8, "taker_buy_quote": 144.48114}, {"ts": 1769262780000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1173.1, "quote_volume": 100.18274, "trades": 2, "taker_buy_volume": 1173.1, "taker_buy_quote": 100.18274}, {"ts": 1769262840000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 3772.8, "quote_volume": 322.23692, "trades": 8, "taker_buy_volume": 1109.6, "taker_buy_quote": 94.83064}, {"ts": 1769262900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1387.4, "quote_volume": 118.48396, "trades": 3, "taker_buy_volume": 1387.4, "taker_buy_quote": 118.48396}, {"ts": 1769262960000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 9690.2, "quote_volume": 827.52808, "trades": 12, "taker_buy_volume": 5386.1, "taker_buy_quote": 459.97294}, {"ts": 1769263020000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2375.0, "quote_volume": 202.59463, "trades": 9, "taker_buy_volume": 1347.7, "taker_buy_quote": 114.96594}, {"ts": 1769263080000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 7578.1, "quote_volume": 646.55934, "trades": 10, "taker_buy_volume": 7478.1, "taker_buy_quote": 638.03934}, {"ts": 1769263140000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 3794.5, "quote_volume": 323.46825, "trades": 8, "taker_buy_volume": 1041.6, "taker_buy_quote": 88.91404}, {"ts": 1769263200000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 4987.4, "quote_volume": 424.02446, "trades": 8, "taker_buy_volume": 2867.4, "taker_buy_quote": 243.70226}, {"ts": 1769263260000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1686.4, "quote_volume": 143.284, "trades": 4, "taker_buy_volume": 1086.4, "taker_buy_quote": 92.344}, {"ts": 1769263320000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 693.6, "quote_volume": 58.91788, "trades": 2, "taker_buy_volume": 693.6, "taker_buy_quote": 58.91788}, {"ts": 1769263380000, "open": 0.0851, "high": 0.0851, "low": 0.0844, "close": 0.0846, "volume": 81141.6, "quote_volume": 6868.20962, "trades": 41, "taker_buy_volume": 6136.7, "taker_buy_quote": 519.73748}, {"ts": 1769263440000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 91313.0, "quote_volume": 7705.32328, "trades": 29, "taker_buy_volume": 4734.4, "taker_buy_quote": 399.77465}, {"ts": 1769263500000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 2700.1, "quote_volume": 228.30958, "trades": 7, "taker_buy_volume": 1511.3, "taker_buy_quote": 127.85598}, {"ts": 1769263560000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 4025.6, "quote_volume": 340.91819, "trades": 6, "taker_buy_volume": 2756.4, "taker_buy_quote": 233.45987}, {"ts": 1769263620000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 5146.6, "quote_volume": 434.95645, "trades": 12, "taker_buy_volume": 2198.7, "taker_buy_quote": 185.89238}, {"ts": 1769263680000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 4926.6, "quote_volume": 416.46578, "trades": 7, "taker_buy_volume": 4626.6, "taker_buy_quote": 391.14578}, {"ts": 1769263740000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 1165.3, "quote_volume": 98.45197, "trades": 4, "taker_buy_volume": 1006.5, "taker_buy_quote": 85.04925}, {"ts": 1769263800000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 7502.2, "quote_volume": 633.13057, "trades": 10, "taker_buy_volume": 3261.3, "taker_buy_quote": 275.33261}, {"ts": 1769263860000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 35316.0, "quote_volume": 2977.16122, "trades": 9, "taker_buy_volume": 1791.5, "taker_buy_quote": 151.10998}, {"ts": 1769263920000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 33484.0, "quote_volume": 2817.74442, "trades": 26, "taker_buy_volume": 15296.3, "taker_buy_quote": 1287.94846}, {"ts": 1769263980000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 61340.9, "quote_volume": 5174.62032, "trades": 36, "taker_buy_volume": 60205.0, "taker_buy_quote": 5078.97754}, {"ts": 1769264040000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 13889.2, "quote_volume": 1167.38185, "trades": 8, "taker_buy_volume": 1775.6, "taker_buy_quote": 149.1504}, {"ts": 1769264100000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4122.9, "quote_volume": 346.6383, "trades": 4, "taker_buy_volume": 3147.0, "taker_buy_quote": 264.6627}, {"ts": 1769264220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 9806.9, "quote_volume": 823.7796, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3000.4, "quote_volume": 252.0086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 21527.3, "quote_volume": 1812.24109, "trades": 20, "taker_buy_volume": 18739.6, "taker_buy_quote": 1577.51675}, {"ts": 1769264400000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 231.7, "quote_volume": 19.499, "trades": 2, "taker_buy_volume": 130.3, "taker_buy_quote": 10.97126}, {"ts": 1769264460000, "open": 0.0841, "high": 0.0841, "low": 0.0833, "close": 0.0835, "volume": 74125.4, "quote_volume": 6190.55393, "trades": 70, "taker_buy_volume": 20402.0, "taker_buy_quote": 1703.90862}, {"ts": 1769264520000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 19154.2, "quote_volume": 1600.40313, "trades": 23, "taker_buy_volume": 2385.1, "taker_buy_quote": 199.42409}, {"ts": 1769264580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 505.3, "quote_volume": 42.29361, "trades": 2, "taker_buy_volume": 130.9, "taker_buy_quote": 10.95633}, {"ts": 1769264640000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 3728.8, "quote_volume": 312.07107, "trades": 7, "taker_buy_volume": 141.9, "taker_buy_quote": 11.89122}, {"ts": 1769264700000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 3930.0, "quote_volume": 328.93137, "trades": 7, "taker_buy_volume": 1646.8, "taker_buy_quote": 137.83716}, {"ts": 1769264760000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3317.1, "quote_volume": 277.67413, "trades": 4, "taker_buy_volume": 328.6, "taker_buy_quote": 27.53668}, {"ts": 1769264820000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 11596.1, "quote_volume": 969.85481, "trades": 11, "taker_buy_volume": 115.0, "taker_buy_quote": 9.637}, {"ts": 1769264880000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 29560.4, "quote_volume": 2468.365, "trades": 18, "taker_buy_volume": 5779.9, "taker_buy_quote": 482.69325}, {"ts": 1769264940000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 17614.0, "quote_volume": 1474.22919, "trades": 12, "taker_buy_volume": 14525.5, "taker_buy_quote": 1215.74174}, {"ts": 1769265120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3593.2, "quote_volume": 300.39152, "trades": 6, "taker_buy_volume": 3131.4, "taker_buy_quote": 261.78504}, {"ts": 1769265240000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2149.9, "quote_volume": 179.98246, "trades": 5, "taker_buy_volume": 358.3, "taker_buy_quote": 30.02554}, {"ts": 1769265300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1464.7, "quote_volume": 122.59539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265360000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2725.5, "quote_volume": 227.8518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265420000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 5574.5, "quote_volume": 465.3339, "trades": 4, "taker_buy_volume": 1368.5, "taker_buy_quote": 114.1329}, {"ts": 1769265480000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 16269.9, "quote_volume": 1359.67849, "trades": 14, "taker_buy_volume": 15490.9, "taker_buy_quote": 1294.65909}, {"ts": 1769265540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1677.7, "quote_volume": 140.08795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1868.2, "quote_volume": 155.9947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 11602.0, "quote_volume": 969.9272, "trades": 8, "taker_buy_volume": 10612.0, "taker_buy_quote": 887.1632}, {"ts": 1769265720000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 29791.3, "quote_volume": 2492.56809, "trades": 12, "taker_buy_volume": 26285.9, "taker_buy_quote": 2199.71442}, {"ts": 1769265780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 5196.5, "quote_volume": 432.52888, "trades": 5, "taker_buy_volume": 5196.5, "taker_buy_quote": 432.52888}, {"ts": 1769265900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1677.7, "quote_volume": 139.58464, "trades": 1, "taker_buy_volume": 1677.7, "taker_buy_quote": 139.58464}, {"ts": 1769265960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5403.9, "quote_volume": 449.60448, "trades": 3, "taker_buy_volume": 5403.9, "taker_buy_quote": 449.60448}, {"ts": 1769266020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266080000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 2176.2, "quote_volume": 181.05919, "trades": 4, "taker_buy_volume": 2023.7, "taker_buy_quote": 168.38644}, {"ts": 1769266140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 120.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 9.996}, {"ts": 1769266200000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 300.0, "quote_volume": 24.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 274.2, "quote_volume": 22.78602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 98.5, "quote_volume": 8.18535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 150.0, "quote_volume": 12.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1177.7, "quote_volume": 97.98464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 600.2, "quote_volume": 49.99666, "trades": 1, "taker_buy_volume": 600.2, "taker_buy_quote": 49.99666}, {"ts": 1769266620000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3355.4, "quote_volume": 279.16928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3235.9, "quote_volume": 269.38354, "trades": 5, "taker_buy_volume": 3133.1, "taker_buy_quote": 260.83058}, {"ts": 1769266740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4129.6, "quote_volume": 343.99568, "trades": 3, "taker_buy_volume": 4129.6, "taker_buy_quote": 343.99568}, {"ts": 1769266800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2521.6, "quote_volume": 210.04928, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 149.24028}, {"ts": 1769266860000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3605.5, "quote_volume": 300.39804, "trades": 6, "taker_buy_volume": 598.9, "taker_buy_quote": 49.94826}, {"ts": 1769266920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267040000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1741.3, "quote_volume": 145.05029, "trades": 4, "taker_buy_volume": 1638.3, "taker_buy_quote": 136.47039}, {"ts": 1769267100000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 411.9, "quote_volume": 34.37865, "trades": 3, "taker_buy_volume": 261.9, "taker_buy_quote": 21.86865}, {"ts": 1769267160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 10181.7, "quote_volume": 848.52582, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 9482.0, "quote_volume": 791.64378, "trades": 9, "taker_buy_volume": 9482.0, "taker_buy_quote": 791.64378}, {"ts": 1769267340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1295.0, "quote_volume": 108.1325, "trades": 1, "taker_buy_volume": 1295.0, "taker_buy_quote": 108.1325}, {"ts": 1769267400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 8205.2, "quote_volume": 685.1342, "trades": 4, "taker_buy_volume": 8091.9, "taker_buy_quote": 675.67365}, {"ts": 1769267460000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 25155.3, "quote_volume": 2104.86851, "trades": 15, "taker_buy_volume": 20384.0, "taker_buy_quote": 1706.03174}, {"ts": 1769267520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1696.6, "quote_volume": 141.49644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267700000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4905.4, "quote_volume": 408.88659, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267760000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 13111.2, "quote_volume": 1093.47408, "trades": 10, "taker_buy_volume": 7017.3, "taker_buy_quote": 585.24282}, {"ts": 1769267820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 13095.8, "quote_volume": 1091.30408, "trades": 10, "taker_buy_volume": 7006.0, "taker_buy_quote": 584.16315}, {"ts": 1769268000000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 387.1, "quote_volume": 32.28414, "trades": 2, "taker_buy_volume": 387.1, "taker_buy_quote": 32.28414}, {"ts": 1769268060000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 3910.0, "quote_volume": 325.995, "trades": 3, "taker_buy_volume": 3910.0, "taker_buy_quote": 325.995}, {"ts": 1769268120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3469.3, "quote_volume": 288.99269, "trades": 2, "taker_buy_volume": 3469.3, "taker_buy_quote": 288.99269}, {"ts": 1769268240000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 150.0, "quote_volume": 12.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 13682.8, "quote_volume": 1138.29025, "trades": 14, "taker_buy_volume": 670.1, "taker_buy_quote": 55.69261}, {"ts": 1769268360000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2498.2, "quote_volume": 207.78805, "trades": 6, "taker_buy_volume": 1677.7, "taker_buy_quote": 139.58464}, {"ts": 1769268420000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 34217.6, "quote_volume": 2843.85659, "trades": 23, "taker_buy_volume": 271.0, "taker_buy_quote": 22.5472}, {"ts": 1769268480000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2427.2, "quote_volume": 201.5576, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.1}, {"ts": 1769268540000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 730.7, "quote_volume": 60.61605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 994.5, "quote_volume": 82.57113, "trades": 9, "taker_buy_volume": 276.3, "taker_buy_quote": 22.96053}, {"ts": 1769268660000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3041.6, "quote_volume": 252.46728, "trades": 7, "taker_buy_volume": 1399.4, "taker_buy_quote": 116.16468}, {"ts": 1769268720000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1946.8, "quote_volume": 161.48772, "trades": 6, "taker_buy_volume": 980.0, "taker_buy_quote": 81.34}, {"ts": 1769268780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 358.8, "quote_volume": 29.74452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6616.7, "quote_volume": 548.53702, "trades": 11, "taker_buy_volume": 125.9, "taker_buy_quote": 10.4497}, {"ts": 1769268900000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2231.4, "quote_volume": 185.12945, "trades": 14, "taker_buy_volume": 1463.9, "taker_buy_quote": 121.5037}, {"ts": 1769268960000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2343.6, "quote_volume": 194.43828, "trades": 13, "taker_buy_volume": 1538.4, "taker_buy_quote": 127.6872}, {"ts": 1769269020000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 20797.5, "quote_volume": 1721.53984, "trades": 15, "taker_buy_volume": 7297.5, "taker_buy_quote": 604.16438}, {"ts": 1769269080000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 4273.9, "quote_volume": 353.4218, "trades": 7, "taker_buy_volume": 3475.2, "taker_buy_quote": 287.39963}, {"ts": 1769269140000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 16891.7, "quote_volume": 1396.85034, "trades": 16, "taker_buy_volume": 6380.3, "taker_buy_quote": 527.65081}, {"ts": 1769269200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3516.4, "quote_volume": 290.51144, "trades": 7, "taker_buy_volume": 2362.2, "taker_buy_quote": 195.17452}, {"ts": 1769269260000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 5126.7, "quote_volume": 424.36004, "trades": 12, "taker_buy_volume": 4245.8, "taker_buy_quote": 351.55224}, {"ts": 1769269320000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4226.9, "quote_volume": 349.56463, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269380000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 823.8, "quote_volume": 68.10768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 951.5, "quote_volume": 78.68905, "trades": 6, "taker_buy_volume": 160.9, "taker_buy_quote": 13.30643}, {"ts": 1769269500000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3647.1, "quote_volume": 301.92674, "trades": 6, "taker_buy_volume": 2925.9, "taker_buy_quote": 242.26452}, {"ts": 1769269560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 446.3, "quote_volume": 36.90901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 2429.8, "quote_volume": 201.1733, "trades": 3, "taker_buy_volume": 1935.9, "taker_buy_quote": 160.29252}, {"ts": 1769269680000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 8153.3, "quote_volume": 676.52767, "trades": 11, "taker_buy_volume": 7490.9, "taker_buy_quote": 621.6457}, {"ts": 1769269740000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 802.4, "quote_volume": 66.63712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6722.9, "quote_volume": 559.30558, "trades": 7, "taker_buy_volume": 5932.0, "taker_buy_quote": 493.5424}, {"ts": 1769269860000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 21039.1, "quote_volume": 1753.14884, "trades": 35, "taker_buy_volume": 19996.3, "taker_buy_quote": 1666.31127}, {"ts": 1769269920000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 24387.9, "quote_volume": 2029.46659, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269980000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 1587.7, "quote_volume": 132.05707, "trades": 9, "taker_buy_volume": 782.0, "taker_buy_quote": 65.1034}, {"ts": 1769270040000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1005.4, "quote_volume": 83.70915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2495.7, "quote_volume": 207.64224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 2049.3, "quote_volume": 170.35662, "trades": 6, "taker_buy_volume": 1447.6, "taker_buy_quote": 120.41552}, {"ts": 1769270220000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 312.8, "quote_volume": 25.99368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270280000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 420.4, "quote_volume": 34.9067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3146.8, "quote_volume": 261.15563, "trades": 7, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.7028}, {"ts": 1769270400000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 5790.6, "quote_volume": 480.8181, "trades": 10, "taker_buy_volume": 4927.6, "taker_buy_quote": 409.20545}, {"ts": 1769270460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 487.9, "quote_volume": 40.4957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270520000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4147.7, "quote_volume": 344.2441, "trades": 8, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.7028}, {"ts": 1769270580000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 15553.9, "quote_volume": 1289.11418, "trades": 13, "taker_buy_volume": 3961.6, "taker_buy_quote": 328.8128}, {"ts": 1769270640000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 4559.2, "quote_volume": 379.17525, "trades": 10, "taker_buy_volume": 3664.1, "taker_buy_quote": 304.85312}, {"ts": 1769270700000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 869.5, "quote_volume": 72.27396, "trades": 6, "taker_buy_volume": 185.1, "taker_buy_quote": 15.40032}, {"ts": 1769270760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 265.7, "quote_volume": 22.0531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 608.1, "quote_volume": 50.4723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 4835.6, "quote_volume": 401.35377, "trades": 8, "taker_buy_volume": 4133.2, "taker_buy_quote": 343.0891}, {"ts": 1769270940000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2652.7, "quote_volume": 220.20559, "trades": 7, "taker_buy_volume": 314.9, "taker_buy_quote": 26.16819}, {"ts": 1769271000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2809.8, "quote_volume": 233.18609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271060000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 4271.8, "quote_volume": 354.88567, "trades": 7, "taker_buy_volume": 3610.1, "taker_buy_quote": 299.99931}, {"ts": 1769271120000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3190.3, "quote_volume": 264.71669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0824, "volume": 76900.8, "quote_volume": 6357.34197, "trades": 98, "taker_buy_volume": 13078.1, "taker_buy_quote": 1080.49763}, {"ts": 1769271240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 27327.1, "quote_volume": 2251.75304, "trades": 9, "taker_buy_volume": 24113.3, "taker_buy_quote": 1986.93592}, {"ts": 1769271300000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 4877.7, "quote_volume": 402.68537, "trades": 18, "taker_buy_volume": 3647.7, "taker_buy_quote": 301.27487}, {"ts": 1769271360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3043.6, "quote_volume": 251.097, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.807}, {"ts": 1769271420000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 5371.4, "quote_volume": 443.82653, "trades": 11, "taker_buy_volume": 3934.5, "taker_buy_quote": 325.23156}, {"ts": 1769271480000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 75690.1, "quote_volume": 6236.18227, "trades": 43, "taker_buy_volume": 12372.2, "taker_buy_quote": 1019.3574}, {"ts": 1769271540000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 25862.1, "quote_volume": 2127.57608, "trades": 17, "taker_buy_volume": 15782.4, "taker_buy_quote": 1298.25162}, {"ts": 1769271600000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 8671.2, "quote_volume": 712.65912, "trades": 13, "taker_buy_volume": 2776.9, "taker_buy_quote": 228.26118}, {"ts": 1769271660000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 4518.5, "quote_volume": 372.28795, "trades": 10, "taker_buy_volume": 3961.7, "taker_buy_quote": 326.46331}, {"ts": 1769271720000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 5305.7, "quote_volume": 436.42, "trades": 12, "taker_buy_volume": 1142.9, "taker_buy_quote": 93.97524}, {"ts": 1769271780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 486.2, "quote_volume": 39.91702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 9378.5, "quote_volume": 769.83881, "trades": 11, "taker_buy_volume": 6337.2, "taker_buy_quote": 520.28412}, {"ts": 1769271900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 803.3, "quote_volume": 65.95093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 1184.0, "quote_volume": 97.27028, "trades": 6, "taker_buy_volume": 105.6, "taker_buy_quote": 8.69088}, {"ts": 1769272020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 245.3, "quote_volume": 20.16366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 523.0, "quote_volume": 42.9906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 767.1, "quote_volume": 63.05562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272200000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 7928.3, "quote_volume": 650.98206, "trades": 12, "taker_buy_volume": 2325.3, "taker_buy_quote": 190.91453}, {"ts": 1769272260000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 1569.6, "quote_volume": 129.00608, "trades": 5, "taker_buy_volume": 1058.6, "taker_buy_quote": 87.02378}, {"ts": 1769272320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 23483.4, "quote_volume": 1928.43725, "trades": 12, "taker_buy_volume": 347.0, "taker_buy_quote": 28.5234}, {"ts": 1769272380000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3377.7, "quote_volume": 277.60254, "trades": 4, "taker_buy_volume": 2565.7, "taker_buy_quote": 210.90054}, {"ts": 1769272440000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 686.1, "quote_volume": 56.35424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 805.9, "quote_volume": 66.22561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 955.6, "quote_volume": 78.46224, "trades": 5, "taker_buy_volume": 74.8, "taker_buy_quote": 6.14856}, {"ts": 1769272620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 4062.8, "quote_volume": 333.52175, "trades": 6, "taker_buy_volume": 3294.4, "taker_buy_quote": 270.47024}, {"ts": 1769272680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 861.9, "quote_volume": 70.6758, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 332.0, "quote_volume": 27.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3071.8, "quote_volume": 251.88037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 858.2, "quote_volume": 70.36237, "trades": 5, "taker_buy_volume": 74.1, "taker_buy_quote": 6.08361}, {"ts": 1769272920000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 832.0, "quote_volume": 68.22281, "trades": 5, "taker_buy_volume": 189.3, "taker_buy_quote": 15.54153}, {"ts": 1769272980000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 3425.0, "quote_volume": 280.8348, "trades": 5, "taker_buy_volume": 3150.5, "taker_buy_quote": 258.35325}, {"ts": 1769273040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 709.4, "quote_volume": 58.1708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 750.2, "quote_volume": 61.54014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 625.6, "quote_volume": 51.36176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 4583.3, "quote_volume": 376.25244, "trades": 6, "taker_buy_volume": 4218.4, "taker_buy_quote": 346.33064}, {"ts": 1769273280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 576.8, "quote_volume": 47.2976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 197.4, "quote_volume": 16.1868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 708.7, "quote_volume": 58.1134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 302.5, "quote_volume": 24.805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273520000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2931.6, "quote_volume": 240.65386, "trades": 6, "taker_buy_volume": 2264.0, "taker_buy_quote": 185.8744}, {"ts": 1769273580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 535.4, "quote_volume": 43.95634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2640.8, "quote_volume": 216.80968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273700000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2735.4, "quote_volume": 224.53649, "trades": 4, "taker_buy_volume": 2336.9, "taker_buy_quote": 191.85949}, {"ts": 1769273760000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1402.5, "quote_volume": 115.24171, "trades": 5, "taker_buy_volume": 964.6, "taker_buy_quote": 79.29012}, {"ts": 1769273820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2183.1, "quote_volume": 179.45082, "trades": 2, "taker_buy_volume": 2183.1, "taker_buy_quote": 179.45082}, {"ts": 1769273880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 100.0, "quote_volume": 8.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3555.6, "quote_volume": 291.91476, "trades": 2, "taker_buy_volume": 3555.6, "taker_buy_quote": 291.91476}, {"ts": 1769274000000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 844.8, "quote_volume": 69.43256, "trades": 2, "taker_buy_volume": 844.8, "taker_buy_quote": 69.43256}, {"ts": 1769274060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 151.9, "quote_volume": 12.47099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6152.7, "quote_volume": 506.46836, "trades": 6, "taker_buy_volume": 6152.7, "taker_buy_quote": 506.46836}, {"ts": 1769274180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2179.9, "quote_volume": 179.62376, "trades": 3, "taker_buy_volume": 260.9, "taker_buy_quote": 21.49816}, {"ts": 1769274240000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1090.0, "quote_volume": 89.697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2183.1, "quote_volume": 179.45082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 53413.4, "quote_volume": 4373.71086, "trades": 21, "taker_buy_volume": 5692.6, "taker_buy_quote": 465.83438}, {"ts": 1769274420000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 29710.6, "quote_volume": 2429.75304, "trades": 34, "taker_buy_volume": 10591.3, "taker_buy_quote": 866.18382}, {"ts": 1769274480000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 47617.4, "quote_volume": 3898.84666, "trades": 28, "taker_buy_volume": 45496.4, "taker_buy_quote": 3725.34886}, {"ts": 1769274540000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 55963.7, "quote_volume": 4577.42833, "trades": 34, "taker_buy_volume": 48536.0, "taker_buy_quote": 3970.43113}, {"ts": 1769274600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5135.8, "quote_volume": 419.6268, "trades": 7, "taker_buy_volume": 3044.8, "taker_buy_quote": 248.7921}, {"ts": 1769274660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274780000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4264.4, "quote_volume": 348.82792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 37750.1, "quote_volume": 3087.95818, "trades": 9, "taker_buy_volume": 16075.6, "taker_buy_quote": 1314.98408}, {"ts": 1769274960000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2435.3, "quote_volume": 199.40326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1222.4, "quote_volume": 100.11456, "trades": 1, "taker_buy_volume": 1222.4, "taker_buy_quote": 100.11456}, {"ts": 1769275080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 400.0, "quote_volume": 32.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 200.0, "quote_volume": 16.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 178.5, "quote_volume": 14.64876, "trades": 2, "taker_buy_volume": 117.6, "taker_buy_quote": 9.65496}, {"ts": 1769275500000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 200.0, "quote_volume": 16.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 204.1, "quote_volume": 16.75661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 200.0, "quote_volume": 16.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 64.0, "quote_volume": 5.2672, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 5.2672}, {"ts": 1769275920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 120.3, "quote_volume": 9.88866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 21264.0, "quote_volume": 1747.9601, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 100.2, "quote_volume": 8.22642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 6618.3, "quote_volume": 543.35611, "trades": 6, "taker_buy_volume": 6484.0, "taker_buy_quote": 532.3364}, {"ts": 1769276340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 63.0, "quote_volume": 5.1723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 106.1, "quote_volume": 8.71081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4581.5, "quote_volume": 376.5993, "trades": 3, "taker_buy_volume": 4581.5, "taker_buy_quote": 376.5993}, {"ts": 1769276640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1791.6, "quote_volume": 147.09036, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.09036}, {"ts": 1769276760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 6534.1, "quote_volume": 536.44961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 296.5, "quote_volume": 24.34265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 418.8, "quote_volume": 34.40436, "trades": 2, "taker_buy_volume": 208.8, "taker_buy_quote": 17.16336}, {"ts": 1769277000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 100.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 21419.3, "quote_volume": 1756.1262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 4891.2, "quote_volume": 401.34836, "trades": 6, "taker_buy_volume": 4691.2, "taker_buy_quote": 384.96836}, {"ts": 1769277360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 500.0, "quote_volume": 41.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1183.2, "quote_volume": 97.25904, "trades": 3, "taker_buy_volume": 1183.2, "taker_buy_quote": 97.25904}, {"ts": 1769277480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 920.5, "quote_volume": 75.6651, "trades": 2, "taker_buy_volume": 920.5, "taker_buy_quote": 75.6651}, {"ts": 1769277540000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1746.3, "quote_volume": 143.53173, "trades": 6, "taker_buy_volume": 1605.0, "taker_buy_quote": 131.931}, {"ts": 1769277600000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 909.5, "quote_volume": 74.7309, "trades": 2, "taker_buy_volume": 759.5, "taker_buy_quote": 62.4309}, {"ts": 1769277660000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 7006.3, "quote_volume": 576.57918, "trades": 9, "taker_buy_volume": 7006.3, "taker_buy_quote": 576.57918}, {"ts": 1769277720000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3881.2, "quote_volume": 319.91099, "trades": 6, "taker_buy_volume": 3782.7, "taker_buy_quote": 311.79459}, {"ts": 1769277780000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0823, "volume": 45093.1, "quote_volume": 3707.77825, "trades": 31, "taker_buy_volume": 1068.1, "taker_buy_quote": 88.05079}, {"ts": 1769277840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4735.1, "quote_volume": 389.69873, "trades": 5, "taker_buy_volume": 4735.1, "taker_buy_quote": 389.69873}, {"ts": 1769277900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 990.6, "quote_volume": 81.52638, "trades": 2, "taker_buy_volume": 990.6, "taker_buy_quote": 81.52638}, {"ts": 1769277960000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 8943.0, "quote_volume": 736.25973, "trades": 10, "taker_buy_volume": 8770.1, "taker_buy_quote": 722.03735}, {"ts": 1769278020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 714.6, "quote_volume": 58.81158, "trades": 1, "taker_buy_volume": 714.6, "taker_buy_quote": 58.81158}, {"ts": 1769278080000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 7074.7, "quote_volume": 582.67381, "trades": 9, "taker_buy_volume": 6973.3, "taker_buy_quote": 574.33873}, {"ts": 1769278140000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3372.3, "quote_volume": 277.30742, "trades": 4, "taker_buy_volume": 1043.6, "taker_buy_quote": 85.88828}, {"ts": 1769278200000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 4278.3, "quote_volume": 351.17433, "trades": 6, "taker_buy_volume": 1107.2, "taker_buy_quote": 90.90112}, {"ts": 1769278260000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2211.9, "quote_volume": 181.77606, "trades": 3, "taker_buy_volume": 2211.9, "taker_buy_quote": 181.77606}, {"ts": 1769278320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 200.0, "quote_volume": 16.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9645.1, "quote_volume": 791.86271, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 251.5, "quote_volume": 20.5827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 127.9, "quote_volume": 10.47501, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 10.47501}, {"ts": 1769278560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5354.2, "quote_volume": 438.60223, "trades": 5, "taker_buy_volume": 5354.2, "taker_buy_quote": 438.60223}, {"ts": 1769278680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 126.2, "quote_volume": 10.33578, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 10.33578}, {"ts": 1769278800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 232.8, "quote_volume": 19.05632, "trades": 3, "taker_buy_volume": 132.8, "taker_buy_quote": 10.87632}, {"ts": 1769278920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1300.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 214.3, "quote_volume": 17.54035, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 8.68959}, {"ts": 1769279220000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 7281.1, "quote_volume": 596.56418, "trades": 10, "taker_buy_volume": 7281.1, "taker_buy_quote": 596.56418}, {"ts": 1769279280000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3108.7, "quote_volume": 254.53535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1791.6, "quote_volume": 146.73204, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 146.73204}, {"ts": 1769279580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 97.5, "quote_volume": 7.995, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 7.995}, {"ts": 1769279700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 100.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 148.9, "quote_volume": 12.19491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 960.8, "quote_volume": 78.7652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 369.4, "quote_volume": 30.25386, "trades": 1, "taker_buy_volume": 369.4, "taker_buy_quote": 30.25386}, {"ts": 1769280240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 106.6, "quote_volume": 8.71988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4853.3, "quote_volume": 396.99994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 100.0, "quote_volume": 8.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280600000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 14767.1, "quote_volume": 1206.77646, "trades": 11, "taker_buy_volume": 3231.6, "taker_buy_quote": 264.02847}, {"ts": 1769280660000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 741.8, "quote_volume": 60.66708, "trades": 2, "taker_buy_volume": 620.2, "taker_buy_quote": 50.73236}, {"ts": 1769280720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 150.0, "quote_volume": 12.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281080000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 418.8, "quote_volume": 34.27872, "trades": 2, "taker_buy_volume": 208.8, "taker_buy_quote": 17.10072}, {"ts": 1769281140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 199.0, "quote_volume": 16.318, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 16.318}, {"ts": 1769281260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3975.2, "quote_volume": 326.36392, "trades": 4, "taker_buy_volume": 3975.2, "taker_buy_quote": 326.36392}, {"ts": 1769281320000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 6355.0, "quote_volume": 521.4758, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 98210.8, "quote_volume": 8072.13819, "trades": 27, "taker_buy_volume": 51504.8, "taker_buy_quote": 4232.90499}, {"ts": 1769281440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 135.0, "quote_volume": 11.1105, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 11.1105}, {"ts": 1769281500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7835.1, "quote_volume": 643.26171, "trades": 7, "taker_buy_volume": 7515.2, "taker_buy_quote": 616.99792}, {"ts": 1769281560000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2141.0, "quote_volume": 175.75997, "trades": 4, "taker_buy_volume": 1979.7, "taker_buy_quote": 162.53337}, {"ts": 1769281620000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 7446.1, "quote_volume": 610.52427, "trades": 9, "taker_buy_volume": 1500.1, "taker_buy_quote": 123.15821}, {"ts": 1769281680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 299.0, "quote_volume": 24.4681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2770.0, "quote_volume": 226.685, "trades": 5, "taker_buy_volume": 790.0, "taker_buy_quote": 64.622}, {"ts": 1769281800000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3343.7, "quote_volume": 274.1539, "trades": 4, "taker_buy_volume": 3171.7, "taker_buy_quote": 260.0671}, {"ts": 1769281860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2417.6, "quote_volume": 198.00144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 163.0, "quote_volume": 13.366, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 5.166}, {"ts": 1769282340000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 30819.8, "quote_volume": 2533.07925, "trades": 20, "taker_buy_volume": 27112.0, "taker_buy_quote": 2228.44976}, {"ts": 1769282400000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2640.0, "quote_volume": 217.008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 300.0, "quote_volume": 24.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 14088.2, "quote_volume": 1158.03164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3844.0, "quote_volume": 315.51611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 100.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4292.9, "quote_volume": 352.76547, "trades": 4, "taker_buy_volume": 4292.9, "taker_buy_quote": 352.76547}, {"ts": 1769282880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2191.1, "quote_volume": 180.10842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2291.1, "quote_volume": 188.32842, "trades": 2, "taker_buy_volume": 2191.1, "taker_buy_quote": 180.10842}, {"ts": 1769283180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2191.1, "quote_volume": 180.10842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283240000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 9606.3, "quote_volume": 789.63786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 28413.8, "quote_volume": 2335.61436, "trades": 2, "taker_buy_volume": 28413.8, "taker_buy_quote": 2335.61436}, {"ts": 1769283420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1281.0, "quote_volume": 105.2982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6283.5, "quote_volume": 517.09785, "trades": 10, "taker_buy_volume": 6283.5, "taker_buy_quote": 517.09785}, {"ts": 1769283540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 100.0, "quote_volume": 8.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 617.0, "quote_volume": 50.7791, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 50.7791}, {"ts": 1769283720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 406.0, "quote_volume": 33.4138, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 33.4138}, {"ts": 1769283840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 617.0, "quote_volume": 50.8408, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 50.8408}, {"ts": 1769283900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1859.5, "quote_volume": 153.03685, "trades": 4, "taker_buy_volume": 1859.5, "taker_buy_quote": 153.03685}, {"ts": 1769284140000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 683.4, "quote_volume": 56.30216, "trades": 2, "taker_buy_volume": 583.4, "taker_buy_quote": 48.07216}, {"ts": 1769284200000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 4380.7, "quote_volume": 360.71226, "trades": 8, "taker_buy_volume": 167.0, "taker_buy_quote": 13.7775}, {"ts": 1769284260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 76.9, "quote_volume": 6.33656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 66419.6, "quote_volume": 5467.39294, "trades": 29, "taker_buy_volume": 30488.1, "taker_buy_quote": 2510.5466}, {"ts": 1769284380000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 321.8, "quote_volume": 26.48414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284500000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 31970.4, "quote_volume": 2627.24424, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 17969.3, "quote_volume": 1475.71961, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 12780.5, "quote_volume": 1051.64625, "trades": 12, "taker_buy_volume": 6891.5, "taker_buy_quote": 567.22665}, {"ts": 1769284680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 728.9, "quote_volume": 59.98847, "trades": 1, "taker_buy_volume": 728.9, "taker_buy_quote": 59.98847}, {"ts": 1769284740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 300.0, "quote_volume": 24.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284860000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 5263.8, "quote_volume": 432.91926, "trades": 9, "taker_buy_volume": 5163.8, "taker_buy_quote": 424.69926}, {"ts": 1769284920000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2863.8, "quote_volume": 235.75854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 990.0, "quote_volume": 81.477, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 81.477}, {"ts": 1769285040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 614.0, "quote_volume": 50.5936, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 42.3536}, {"ts": 1769285100000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3360.9, "quote_volume": 276.84715, "trades": 6, "taker_buy_volume": 910.1, "taker_buy_quote": 74.90123}, {"ts": 1769285160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 733.0, "quote_volume": 60.3992, "trades": 3, "taker_buy_volume": 733.0, "taker_buy_quote": 60.3992}, {"ts": 1769285460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 614.2, "quote_volume": 50.61008, "trades": 3, "taker_buy_volume": 614.2, "taker_buy_quote": 50.61008}, {"ts": 1769285520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 107.4, "quote_volume": 8.8605, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.8605}, {"ts": 1769285580000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 18828.9, "quote_volume": 1551.54855, "trades": 24, "taker_buy_volume": 2648.8, "taker_buy_quote": 218.526}, {"ts": 1769285640000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 142.0, "quote_volume": 11.7008, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 11.7008}, {"ts": 1769285760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1232.5, "quote_volume": 101.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 322.0, "quote_volume": 26.565, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 26.565}, {"ts": 1769285880000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3424.1, "quote_volume": 282.28724, "trades": 11, "taker_buy_volume": 3424.1, "taker_buy_quote": 282.28724}, {"ts": 1769285940000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3293.0, "quote_volume": 271.7077, "trades": 13, "taker_buy_volume": 3293.0, "taker_buy_quote": 271.7077}, {"ts": 1769286000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2094.0, "quote_volume": 172.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286300000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5745.1, "quote_volume": 473.58785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 725.0, "quote_volume": 59.8125, "trades": 1, "taker_buy_volume": 725.0, "taker_buy_quote": 59.8125}, {"ts": 1769286420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 5650.1, "quote_volume": 466.40914, "trades": 10, "taker_buy_volume": 5650.1, "taker_buy_quote": 466.40914}, {"ts": 1769286480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3510.4, "quote_volume": 289.95904, "trades": 3, "taker_buy_volume": 3510.4, "taker_buy_quote": 289.95904}, {"ts": 1769286600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5890.4, "quote_volume": 487.64291, "trades": 4, "taker_buy_volume": 5068.3, "taker_buy_quote": 419.65524}, {"ts": 1769286660000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 14414.6, "quote_volume": 1195.47192, "trades": 28, "taker_buy_volume": 10269.0, "taker_buy_quote": 851.80168}, {"ts": 1769286720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 866.4, "quote_volume": 71.82456, "trades": 6, "taker_buy_volume": 866.4, "taker_buy_quote": 71.82456}, {"ts": 1769286780000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 24814.4, "quote_volume": 2059.40701, "trades": 9, "taker_buy_volume": 22932.5, "taker_buy_quote": 1903.3975}, {"ts": 1769286840000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 5274.4, "quote_volume": 438.19535, "trades": 12, "taker_buy_volume": 5274.4, "taker_buy_quote": 438.19535}, {"ts": 1769286900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3106.8, "quote_volume": 258.69192, "trades": 14, "taker_buy_volume": 570.6, "taker_buy_quote": 47.53098}, {"ts": 1769286960000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 16781.8, "quote_volume": 1397.87918, "trades": 24, "taker_buy_volume": 13825.5, "taker_buy_quote": 1151.69138}, {"ts": 1769287020000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 32241.8, "quote_volume": 2694.96625, "trades": 29, "taker_buy_volume": 29288.2, "taker_buy_quote": 2448.10735}, {"ts": 1769287080000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 2829.6, "quote_volume": 236.51158, "trades": 5, "taker_buy_volume": 457.3, "taker_buy_quote": 38.23028}, {"ts": 1769287140000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 50672.6, "quote_volume": 4215.69503, "trades": 31, "taker_buy_volume": 5844.0, "taker_buy_quote": 485.80668}, {"ts": 1769287200000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 37495.2, "quote_volume": 3117.87718, "trades": 35, "taker_buy_volume": 36605.1, "taker_buy_quote": 3043.99888}, {"ts": 1769287260000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 8131.1, "quote_volume": 676.07279, "trades": 8, "taker_buy_volume": 895.8, "taker_buy_quote": 74.53056}, {"ts": 1769287320000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 20987.4, "quote_volume": 1742.21682, "trades": 12, "taker_buy_volume": 96.1, "taker_buy_quote": 7.99552}, {"ts": 1769287380000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 9238.0, "quote_volume": 767.81497, "trades": 12, "taker_buy_volume": 9238.0, "taker_buy_quote": 767.81497}, {"ts": 1769287440000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 5354.6, "quote_volume": 445.80638, "trades": 5, "taker_buy_volume": 127.9, "taker_buy_quote": 10.66686}, {"ts": 1769287500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 816.3, "quote_volume": 67.83453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 605.6, "quote_volume": 50.38592, "trades": 1, "taker_buy_volume": 605.6, "taker_buy_quote": 50.38592}, {"ts": 1769287680000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287800000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 8525.1, "quote_volume": 712.36812, "trades": 10, "taker_buy_volume": 8172.6, "taker_buy_quote": 682.95236}, {"ts": 1769287860000, "open": 0.0837, "high": 0.0837, "low": 0.0831, "close": 0.0832, "volume": 67762.0, "quote_volume": 5650.6143, "trades": 46, "taker_buy_volume": 328.5, "taker_buy_quote": 27.49545}, {"ts": 1769287920000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 25249.4, "quote_volume": 2103.32276, "trades": 15, "taker_buy_volume": 25136.4, "taker_buy_quote": 2093.90986}, {"ts": 1769287980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 14260.1, "quote_volume": 1190.55938, "trades": 30, "taker_buy_volume": 14260.1, "taker_buy_quote": 1190.55938}, {"ts": 1769288100000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 457.6, "quote_volume": 38.2411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.0836, "high": 0.0842, "low": 0.0836, "close": 0.084, "volume": 64166.4, "quote_volume": 5382.79177, "trades": 49, "taker_buy_volume": 29160.2, "taker_buy_quote": 2442.79907}, {"ts": 1769288220000, "open": 0.084, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 22823.0, "quote_volume": 1918.21805, "trades": 34, "taker_buy_volume": 6700.4, "taker_buy_quote": 563.49366}, {"ts": 1769288280000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 7492.2, "quote_volume": 629.83273, "trades": 9, "taker_buy_volume": 2310.5, "taker_buy_quote": 194.10816}, {"ts": 1769288340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3331.4, "quote_volume": 279.8376, "trades": 4, "taker_buy_volume": 3331.4, "taker_buy_quote": 279.8376}, {"ts": 1769288400000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 735.4, "quote_volume": 61.70824, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 17.18163}, {"ts": 1769288460000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 563.3, "quote_volume": 47.17332, "trades": 4, "taker_buy_volume": 251.1, "taker_buy_quote": 21.04218}, {"ts": 1769288520000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 13816.3, "quote_volume": 1152.34953, "trades": 9, "taker_buy_volume": 5621.5, "taker_buy_quote": 468.98754}, {"ts": 1769288580000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 40444.1, "quote_volume": 3373.51828, "trades": 27, "taker_buy_volume": 22163.0, "taker_buy_quote": 1848.87454}, {"ts": 1769288640000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 7245.9, "quote_volume": 603.88533, "trades": 7, "taker_buy_volume": 5687.0, "taker_buy_quote": 473.90934}, {"ts": 1769288700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 14090.5, "quote_volume": 1170.92055, "trades": 7, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.88196}, {"ts": 1769288820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2439.2, "quote_volume": 202.94144, "trades": 4, "taker_buy_volume": 2439.2, "taker_buy_quote": 202.94144}, {"ts": 1769288880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 562.1, "quote_volume": 46.71051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 299.1, "quote_volume": 24.8253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 11630.3, "quote_volume": 966.47793, "trades": 3, "taker_buy_volume": 11630.3, "taker_buy_quote": 966.47793}, {"ts": 1769289060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1638.0, "quote_volume": 136.1178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 319.3, "quote_volume": 26.52383, "trades": 3, "taker_buy_volume": 219.3, "taker_buy_quote": 18.22383}, {"ts": 1769289180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1212.4, "quote_volume": 100.75044, "trades": 3, "taker_buy_volume": 1072.4, "taker_buy_quote": 89.11644}, {"ts": 1769289300000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289360000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1910.1, "quote_volume": 158.77307, "trades": 3, "taker_buy_volume": 1810.1, "taker_buy_quote": 150.46307}, {"ts": 1769289420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 581.0, "quote_volume": 48.3392, "trades": 4, "taker_buy_volume": 581.0, "taker_buy_quote": 48.3392}, {"ts": 1769289480000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1051.0, "quote_volume": 87.4631, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 87.4631}, {"ts": 1769289540000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 364.0, "quote_volume": 30.3212, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 30.3212}, {"ts": 1769289600000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3076.0, "quote_volume": 256.2108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 7431.1, "quote_volume": 617.64191, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2402.1, "quote_volume": 199.47927, "trades": 9, "taker_buy_volume": 1049.7, "taker_buy_quote": 87.23007}, {"ts": 1769289780000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 935.1, "quote_volume": 77.70941, "trades": 3, "taker_buy_volume": 840.1, "taker_buy_quote": 69.82441}, {"ts": 1769289840000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 352.3, "quote_volume": 29.26113, "trades": 3, "taker_buy_volume": 202.3, "taker_buy_quote": 16.81113}, {"ts": 1769289900000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 359.0, "quote_volume": 29.8258, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 23.9328}, {"ts": 1769290080000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 11618.9, "quote_volume": 963.26462, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3410.5, "quote_volume": 282.3894, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.34448}, {"ts": 1769290320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1438.0, "quote_volume": 119.0664, "trades": 1, "taker_buy_volume": 1438.0, "taker_buy_quote": 119.0664}, {"ts": 1769290380000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 1840.8, "quote_volume": 152.40666, "trades": 3, "taker_buy_volume": 1581.5, "taker_buy_quote": 130.96255}, {"ts": 1769290440000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 19066.8, "quote_volume": 1575.94511, "trades": 18, "taker_buy_volume": 2696.3, "taker_buy_quote": 223.18313}, {"ts": 1769290500000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 23489.3, "quote_volume": 1942.30781, "trades": 12, "taker_buy_volume": 18370.3, "taker_buy_quote": 1519.72301}, {"ts": 1769290560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 519.0, "quote_volume": 43.0251, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 43.0251}, {"ts": 1769290620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 30227.6, "quote_volume": 2508.1686, "trades": 16, "taker_buy_volume": 1623.0, "taker_buy_quote": 134.7275}, {"ts": 1769290740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 12312.2, "quote_volume": 1020.68138, "trades": 6, "taker_buy_volume": 10730.4, "taker_buy_quote": 889.55016}, {"ts": 1769290800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 100.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 423.2, "quote_volume": 35.08328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2428.0, "quote_volume": 201.2812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1296.6, "quote_volume": 107.35848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 100.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2016.0, "quote_volume": 167.1264, "trades": 2, "taker_buy_volume": 1438.0, "taker_buy_quote": 119.2102}, {"ts": 1769291400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5734.8, "quote_volume": 474.84144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5941.3, "quote_volume": 492.08344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 13618.0, "quote_volume": 1127.75614, "trades": 12, "taker_buy_volume": 9175.7, "taker_buy_quote": 760.37793}, {"ts": 1769291880000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3252.1, "quote_volume": 269.37961, "trades": 7, "taker_buy_volume": 1057.3, "taker_buy_quote": 87.65017}, {"ts": 1769291940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 204.7, "quote_volume": 16.96963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21072.1, "quote_volume": 1740.70132, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1564.0, "quote_volume": 129.1864, "trades": 3, "taker_buy_volume": 1564.0, "taker_buy_quote": 129.1864}, {"ts": 1769292120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4486.6, "quote_volume": 370.27258, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 414.0, "quote_volume": 34.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3564.5, "quote_volume": 293.82603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292480000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 3348.3, "quote_volume": 276.72917, "trades": 21, "taker_buy_volume": 3247.1, "taker_buy_quote": 268.38017}, {"ts": 1769292540000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1966.1, "quote_volume": 162.22126, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 14.87626}, {"ts": 1769292600000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 8695.0, "quote_volume": 717.28524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 6997.9, "quote_volume": 579.05234, "trades": 6, "taker_buy_volume": 4866.0, "taker_buy_quote": 402.76755}, {"ts": 1769292840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 343.0, "quote_volume": 28.3661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 296.0, "quote_volume": 24.4296, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 7.9296}, {"ts": 1769293020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 664.6, "quote_volume": 54.8295, "trades": 1, "taker_buy_volume": 664.6, "taker_buy_quote": 54.8295}, {"ts": 1769293200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2094.3, "quote_volume": 172.98918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3054.0, "quote_volume": 252.63072, "trades": 9, "taker_buy_volume": 3054.0, "taker_buy_quote": 252.63072}, {"ts": 1769293320000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1029.4, "quote_volume": 85.02844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 275.0, "quote_volume": 22.715, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 22.715}, {"ts": 1769293500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 200.0, "quote_volume": 16.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 5310.8, "quote_volume": 439.20316, "trades": 13, "taker_buy_volume": 2379.9, "taker_buy_quote": 196.81773}, {"ts": 1769293680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 100.0, "quote_volume": 8.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 150.0, "quote_volume": 12.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 110.6, "quote_volume": 9.14662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 103.4, "quote_volume": 8.55118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3440.0, "quote_volume": 284.738, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 207.0}, {"ts": 1769294640000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 7101.8, "quote_volume": 588.22904, "trades": 7, "taker_buy_volume": 7101.8, "taker_buy_quote": 588.22904}, {"ts": 1769294700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 100.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 4280.5, "quote_volume": 354.3954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 2210.0, "quote_volume": 183.08779, "trades": 9, "taker_buy_volume": 2210.0, "taker_buy_quote": 183.08779}, {"ts": 1769295000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5697.7, "quote_volume": 470.63002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 150.0, "quote_volume": 12.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295540000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6197.1, "quote_volume": 512.70247, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 608.6, "quote_volume": 50.39208, "trades": 1, "taker_buy_volume": 608.6, "taker_buy_quote": 50.39208}, {"ts": 1769295660000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 16229.0, "quote_volume": 1341.72015, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2650.3, "quote_volume": 219.17981, "trades": 1, "taker_buy_volume": 2650.3, "taker_buy_quote": 219.17981}, {"ts": 1769295780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 141.0, "quote_volume": 11.6607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295840000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 227.6, "quote_volume": 18.80976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295960000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 6665.0, "quote_volume": 552.32434, "trades": 6, "taker_buy_volume": 6490.0, "taker_buy_quote": 537.84184}, {"ts": 1769296020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 127.3, "quote_volume": 10.52771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 815.6, "quote_volume": 67.45012, "trades": 2, "taker_buy_volume": 695.4, "taker_buy_quote": 57.50958}, {"ts": 1769296200000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 112.0, "quote_volume": 9.26246, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 9.26246}, {"ts": 1769296260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 20115.8, "quote_volume": 1661.48727, "trades": 12, "taker_buy_volume": 280.0, "taker_buy_quote": 23.156}, {"ts": 1769296380000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 954.7, "quote_volume": 78.93649, "trades": 2, "taker_buy_volume": 782.7, "taker_buy_quote": 64.72929}, {"ts": 1769296440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2903.8, "quote_volume": 239.85388, "trades": 2, "taker_buy_volume": 1451.9, "taker_buy_quote": 119.92694}, {"ts": 1769296500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 14688.6, "quote_volume": 1213.27836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 653.0, "quote_volume": 53.8725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 19366.1, "quote_volume": 1597.71646, "trades": 9, "taker_buy_volume": 14703.1, "taker_buy_quote": 1213.01896}, {"ts": 1769296680000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1418.9, "quote_volume": 117.19105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1218.2, "quote_volume": 100.5979, "trades": 8, "taker_buy_volume": 964.0, "taker_buy_quote": 79.6264}, {"ts": 1769296800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 216.4, "quote_volume": 17.853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 1851.8, "quote_volume": 152.76081, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 16.4175}, {"ts": 1769296920000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 7914.7, "quote_volume": 652.94275, "trades": 11, "taker_buy_volume": 3129.9, "taker_buy_quote": 258.21675}, {"ts": 1769296980000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 4476.3, "quote_volume": 368.87277, "trades": 6, "taker_buy_volume": 2091.3, "taker_buy_quote": 172.34877}, {"ts": 1769297040000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 22633.2, "quote_volume": 1860.00265, "trades": 16, "taker_buy_volume": 1972.2, "taker_buy_quote": 162.20122}, {"ts": 1769297100000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 17970.6, "quote_volume": 1477.99651, "trades": 12, "taker_buy_volume": 17970.6, "taker_buy_quote": 1477.99651}, {"ts": 1769297160000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 37672.1, "quote_volume": 3106.13678, "trades": 18, "taker_buy_volume": 36382.1, "taker_buy_quote": 2999.99978}, {"ts": 1769297220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2837.9, "quote_volume": 234.41054, "trades": 4, "taker_buy_volume": 148.9, "taker_buy_quote": 12.29914}, {"ts": 1769297340000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 8514.2, "quote_volume": 703.99876, "trades": 9, "taker_buy_volume": 2245.6, "taker_buy_quote": 185.72917}, {"ts": 1769297400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 265.0, "quote_volume": 21.889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2054.8, "quote_volume": 169.62, "trades": 2, "taker_buy_volume": 1064.8, "taker_buy_quote": 87.846}, {"ts": 1769297520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 100.0, "quote_volume": 8.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 137.6, "quote_volume": 11.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2762.7, "quote_volume": 227.81638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297940000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 254.6, "quote_volume": 20.96856, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 12.34352}, {"ts": 1769298180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 122.0, "quote_volume": 10.0406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 209.9, "quote_volume": 17.27477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 200.0, "quote_volume": 16.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 629.0, "quote_volume": 51.7667, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 51.7667}, {"ts": 1769298420000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 36692.8, "quote_volume": 3016.9063, "trades": 17, "taker_buy_volume": 347.0, "taker_buy_quote": 28.5581}, {"ts": 1769298480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 28991.0, "quote_volume": 2383.0602, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5773.7, "quote_volume": 474.59814, "trades": 3, "taker_buy_volume": 5773.7, "taker_buy_quote": 474.59814}, {"ts": 1769298600000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3590.6, "quote_volume": 295.49638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4821.4, "quote_volume": 396.31908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1275.5, "quote_volume": 104.8461, "trades": 8, "taker_buy_volume": 1275.5, "taker_buy_quote": 104.8461}, {"ts": 1769298780000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1850.0, "quote_volume": 152.07837, "trades": 8, "taker_buy_volume": 1650.0, "taker_buy_quote": 135.63837}, {"ts": 1769298840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 241.0, "quote_volume": 19.80005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5527.3, "quote_volume": 453.79133, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 912.6, "quote_volume": 75.01572, "trades": 1, "taker_buy_volume": 912.6, "taker_buy_quote": 75.01572}, {"ts": 1769299140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 501.4, "quote_volume": 41.16494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 14825.7, "quote_volume": 1214.5674, "trades": 19, "taker_buy_volume": 5843.0, "taker_buy_quote": 478.29033}, {"ts": 1769299260000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3435.8, "quote_volume": 280.83683, "trades": 6, "taker_buy_volume": 3108.8, "taker_buy_quote": 254.12093}, {"ts": 1769299320000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 30870.8, "quote_volume": 2529.43542, "trades": 18, "taker_buy_volume": 28081.8, "taker_buy_quote": 2301.02632}, {"ts": 1769299380000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2314.7, "quote_volume": 189.54405, "trades": 4, "taker_buy_volume": 2015.9, "taker_buy_quote": 165.10221}, {"ts": 1769299440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 107.5, "quote_volume": 8.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299500000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3775.6, "quote_volume": 309.6824, "trades": 3, "taker_buy_volume": 1822.0, "taker_buy_quote": 149.4872}, {"ts": 1769299560000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 8991.0, "quote_volume": 737.15976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299620000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 10192.0, "quote_volume": 833.81922, "trades": 11, "taker_buy_volume": 1872.0, "taker_buy_quote": 153.1773}, {"ts": 1769299680000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 11648.0, "quote_volume": 954.83561, "trades": 10, "taker_buy_volume": 6158.3, "taker_buy_quote": 504.69088}, {"ts": 1769299740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1708.4, "quote_volume": 139.91796, "trades": 1, "taker_buy_volume": 1708.4, "taker_buy_quote": 139.91796}, {"ts": 1769299800000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 150.0, "quote_volume": 12.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299860000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2783.0, "quote_volume": 227.6494, "trades": 2, "taker_buy_volume": 2783.0, "taker_buy_quote": 227.6494}, {"ts": 1769300040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 151.0, "quote_volume": 12.3518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300160000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 324.8, "quote_volume": 26.53616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 11621.4, "quote_volume": 951.58909, "trades": 10, "taker_buy_volume": 9410.4, "taker_buy_quote": 770.50819}, {"ts": 1769300400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 202.6, "quote_volume": 16.57268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1791.6, "quote_volume": 146.73204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300580000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 12222.2, "quote_volume": 1000.73658, "trades": 5, "taker_buy_volume": 12222.2, "taker_buy_quote": 1000.73658}, {"ts": 1769300640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 990.0, "quote_volume": 81.081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 100.0, "quote_volume": 8.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1580.5, "quote_volume": 129.601, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 114.39}, {"ts": 1769300880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1352.9, "quote_volume": 110.9378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 3538.5, "quote_volume": 290.43388, "trades": 5, "taker_buy_volume": 3538.5, "taker_buy_quote": 290.43388}, {"ts": 1769301000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1721.3, "quote_volume": 141.49086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301240000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 2730.7, "quote_volume": 224.54745, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.26952}, {"ts": 1769301300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 100.0, "quote_volume": 8.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1445.2, "quote_volume": 118.65092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301480000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 938.5, "quote_volume": 77.09254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 122.0, "quote_volume": 10.004, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 10.004}, {"ts": 1769301600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1794.1, "quote_volume": 147.29561, "trades": 3, "taker_buy_volume": 1794.1, "taker_buy_quote": 147.29561}, {"ts": 1769301660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 150.0, "quote_volume": 12.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1830.0, "quote_volume": 150.243, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 81.279}, {"ts": 1769301960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 298.1, "quote_volume": 24.53363, "trades": 1, "taker_buy_volume": 298.1, "taker_buy_quote": 24.53363}, {"ts": 1769302020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 106.9, "quote_volume": 8.80856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302140000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 56069.3, "quote_volume": 4618.03884, "trades": 43, "taker_buy_volume": 9297.7, "taker_buy_quote": 763.69689}, {"ts": 1769302200000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 40491.2, "quote_volume": 3326.52259, "trades": 33, "taker_buy_volume": 28428.6, "taker_buy_quote": 2336.32361}, {"ts": 1769302260000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302320000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302380000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 9381.1, "quote_volume": 772.06453, "trades": 8, "taker_buy_volume": 85.0, "taker_buy_quote": 6.9955}, {"ts": 1769302440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 990.0, "quote_volume": 81.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 100.0, "quote_volume": 8.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 100.0, "quote_volume": 8.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5909.2, "quote_volume": 485.13032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 36907.8, "quote_volume": 3037.50811, "trades": 19, "taker_buy_volume": 34404.8, "taker_buy_quote": 2831.35991}, {"ts": 1769302920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 15252.5, "quote_volume": 1258.32125, "trades": 15, "taker_buy_volume": 970.0, "taker_buy_quote": 80.025}, {"ts": 1769302980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 100.0, "quote_volume": 8.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303040000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6367.7, "quote_volume": 524.44111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303100000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 10768.8, "quote_volume": 889.62237, "trades": 10, "taker_buy_volume": 10768.8, "taker_buy_quote": 889.62237}, {"ts": 1769303160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 151.6, "quote_volume": 12.52216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 570.0, "quote_volume": 47.082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 370.0, "quote_volume": 30.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3780.6, "quote_volume": 311.8995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 202.4, "quote_volume": 16.698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303580000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3155.1, "quote_volume": 260.2458, "trades": 3, "taker_buy_volume": 213.5, "taker_buy_quote": 17.61375}, {"ts": 1769303640000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 38680.2, "quote_volume": 3186.38291, "trades": 22, "taker_buy_volume": 13590.3, "taker_buy_quote": 1119.84072}, {"ts": 1769303700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 533.9, "quote_volume": 43.99336, "trades": 1, "taker_buy_volume": 533.9, "taker_buy_quote": 43.99336}, {"ts": 1769303760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1958.5, "quote_volume": 161.3804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 968.5, "quote_volume": 79.8044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1991.6, "quote_volume": 164.10784, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.62784}, {"ts": 1769303940000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304000000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 30343.6, "quote_volume": 2494.72013, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 79882.5, "quote_volume": 6586.81219, "trades": 44, "taker_buy_volume": 57472.5, "taker_buy_quote": 4739.81142}, {"ts": 1769304120000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 17572.5, "quote_volume": 1450.42158, "trades": 18, "taker_buy_volume": 14477.3, "taker_buy_quote": 1195.07758}, {"ts": 1769304180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7671.5, "quote_volume": 631.36445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304420000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 14943.7, "quote_volume": 1228.37944, "trades": 17, "taker_buy_volume": 10960.5, "taker_buy_quote": 900.9604}, {"ts": 1769304480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 100.0, "quote_volume": 8.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 12210.0, "quote_volume": 1002.00691, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304780000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 36940.1, "quote_volume": 3019.8297, "trades": 20, "taker_buy_volume": 11666.1, "taker_buy_quote": 953.93001}, {"ts": 1769304840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2600.6, "quote_volume": 212.98914, "trades": 3, "taker_buy_volume": 2450.6, "taker_buy_quote": 200.70414}, {"ts": 1769304900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 152.3, "quote_volume": 12.47337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 182.0, "quote_volume": 14.924, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 6.7076}, {"ts": 1769305140000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5793.3, "quote_volume": 474.90399, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 114.39}, {"ts": 1769305200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305380000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1716.1, "quote_volume": 140.35198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 134.1, "quote_volume": 10.96938, "trades": 1, "taker_buy_volume": 134.1, "taker_buy_quote": 10.96938}, {"ts": 1769305500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1545.0, "quote_volume": 126.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305620000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 4413.6, "quote_volume": 360.53283, "trades": 5, "taker_buy_volume": 723.0, "taker_buy_quote": 59.0691}, {"ts": 1769305680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 979.8, "quote_volume": 80.04966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 122.3, "quote_volume": 9.99191, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 9.99191}, {"ts": 1769305800000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 5855.4, "quote_volume": 477.5543, "trades": 9, "taker_buy_volume": 3386.4, "taker_buy_quote": 276.3308}, {"ts": 1769305860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2589.6, "quote_volume": 210.93294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 106.0, "quote_volume": 8.6496, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 8.6496}, {"ts": 1769306040000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 1894.9, "quote_volume": 154.60384, "trades": 3, "taker_buy_volume": 804.9, "taker_buy_quote": 65.67984}, {"ts": 1769306100000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1667.8, "quote_volume": 135.9257, "trades": 2, "taker_buy_volume": 1667.8, "taker_buy_quote": 135.9257}, {"ts": 1769306220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1073.5, "quote_volume": 87.49025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 774.0, "quote_volume": 63.081, "trades": 1, "taker_buy_volume": 774.0, "taker_buy_quote": 63.081}, {"ts": 1769306460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1997.5, "quote_volume": 162.976, "trades": 5, "taker_buy_volume": 1697.5, "taker_buy_quote": 138.516}, {"ts": 1769306520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306580000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 2080.0, "quote_volume": 169.609, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 80.685}, {"ts": 1769306640000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 3596.8, "quote_volume": 293.4799, "trades": 6, "taker_buy_volume": 2306.3, "taker_buy_quote": 188.0961}, {"ts": 1769306700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2059.6, "quote_volume": 168.06336, "trades": 4, "taker_buy_volume": 1959.6, "taker_buy_quote": 159.90336}, {"ts": 1769306820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 284.4, "quote_volume": 23.20704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 990.0, "quote_volume": 80.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306940000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 848.0, "quote_volume": 69.18651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 5113.8, "quote_volume": 416.89829, "trades": 6, "taker_buy_volume": 4752.3, "taker_buy_quote": 387.43604}, {"ts": 1769307120000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 18933.1, "quote_volume": 1542.41589, "trades": 10, "taker_buy_volume": 2619.7, "taker_buy_quote": 213.24399}, {"ts": 1769307180000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1400.8, "quote_volume": 114.00835, "trades": 5, "taker_buy_volume": 1133.1, "taker_buy_quote": 92.23434}, {"ts": 1769307240000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 457.7, "quote_volume": 37.30255, "trades": 1, "taker_buy_volume": 457.7, "taker_buy_quote": 37.30255}, {"ts": 1769307300000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 215.0, "quote_volume": 17.4945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 164.0, "quote_volume": 13.3496, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 13.3496}, {"ts": 1769307420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1763.3, "quote_volume": 143.51745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.0, "quote_volume": 8.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307720000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 50613.8, "quote_volume": 4112.74624, "trades": 28, "taker_buy_volume": 8313.7, "taker_buy_quote": 675.07717}, {"ts": 1769307780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2685.0, "quote_volume": 217.7535, "trades": 3, "taker_buy_volume": 1283.9, "taker_buy_quote": 104.12429}, {"ts": 1769307840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307900000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 9665.0, "quote_volume": 784.9681, "trades": 7, "taker_buy_volume": 9665.0, "taker_buy_quote": 784.9681}, {"ts": 1769307960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1724.8, "quote_volume": 140.22624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 150.0, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308260000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 53968.4, "quote_volume": 4380.50583, "trades": 25, "taker_buy_volume": 2023.0, "taker_buy_quote": 164.1686}, {"ts": 1769308320000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2392.9, "quote_volume": 194.16319, "trades": 7, "taker_buy_volume": 990.0, "taker_buy_quote": 80.388}, {"ts": 1769308380000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2974.1, "quote_volume": 241.11276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8074.6, "quote_volume": 655.65752, "trades": 3, "taker_buy_volume": 8074.6, "taker_buy_quote": 655.65752}, {"ts": 1769308500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 501.2, "quote_volume": 40.69744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1891.6, "quote_volume": 153.40876, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.29876}, {"ts": 1769308620000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2587.7, "quote_volume": 210.11123, "trades": 3, "taker_buy_volume": 2487.6, "taker_buy_quote": 201.99312}, {"ts": 1769308680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 251.7, "quote_volume": 20.43804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308740000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 250.0, "quote_volume": 20.275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 234.2, "quote_volume": 19.00362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 9259.9, "quote_volume": 753.75586, "trades": 5, "taker_buy_volume": 9259.9, "taker_buy_quote": 753.75586}, {"ts": 1769309040000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 2969.9, "quote_volume": 241.63086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 10269.1, "quote_volume": 833.85092, "trades": 4, "taker_buy_volume": 9292.7, "taker_buy_quote": 754.56724}, {"ts": 1769309160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 734.8, "quote_volume": 59.73924, "trades": 1, "taker_buy_volume": 734.8, "taker_buy_quote": 59.73924}, {"ts": 1769309520000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 435.5, "quote_volume": 35.43355, "trades": 4, "taker_buy_volume": 274.0, "taker_buy_quote": 22.3036}, {"ts": 1769309580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1632.7, "quote_volume": 132.73851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 357.5, "quote_volume": 29.0494, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 16.5852}, {"ts": 1769309700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 175.6, "quote_volume": 14.25872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309760000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0817, "volume": 100584.7, "quote_volume": 8209.18184, "trades": 84, "taker_buy_volume": 82770.5, "taker_buy_quote": 6754.68801}, {"ts": 1769309820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 8415.8, "quote_volume": 687.57086, "trades": 7, "taker_buy_volume": 8415.8, "taker_buy_quote": 687.57086}, {"ts": 1769309880000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 9324.0, "quote_volume": 760.6236, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1424.8, "quote_volume": 115.97872, "trades": 2, "taker_buy_volume": 1424.8, "taker_buy_quote": 115.97872}, {"ts": 1769310060000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 2432.4, "quote_volume": 198.46384, "trades": 4, "taker_buy_volume": 2332.4, "taker_buy_quote": 190.32384}, {"ts": 1769310120000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310180000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 16877.2, "quote_volume": 1376.08956, "trades": 15, "taker_buy_volume": 1593.2, "taker_buy_quote": 130.06544}, {"ts": 1769310240000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 14929.8, "quote_volume": 1218.99027, "trades": 9, "taker_buy_volume": 14829.8, "taker_buy_quote": 1210.83027}, {"ts": 1769310300000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 10146.0, "quote_volume": 827.82813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 33322.0, "quote_volume": 2721.34644, "trades": 24, "taker_buy_volume": 30603.4, "taker_buy_quote": 2499.78054}, {"ts": 1769310420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 139878.9, "quote_volume": 11384.15364, "trades": 84, "taker_buy_volume": 21157.9, "taker_buy_quote": 1721.99653}, {"ts": 1769310600000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 9587.9, "quote_volume": 780.23092, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310660000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 7348.8, "quote_volume": 597.53096, "trades": 8, "taker_buy_volume": 367.6, "taker_buy_quote": 29.9594}, {"ts": 1769310720000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 29578.8, "quote_volume": 2403.82082, "trades": 9, "taker_buy_volume": 7041.0, "taker_buy_quote": 571.7292}, {"ts": 1769310780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 9694.0, "quote_volume": 788.1222, "trades": 6, "taker_buy_volume": 9694.0, "taker_buy_quote": 788.1222}, {"ts": 1769310840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2167.9, "quote_volume": 175.90627, "trades": 6, "taker_buy_volume": 895.8, "taker_buy_quote": 72.73896}, {"ts": 1769310960000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 6655.1, "quote_volume": 540.35912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311080000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2001.1, "quote_volume": 162.23921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 201.2, "quote_volume": 16.2972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1430.0, "quote_volume": 115.83, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1916.7, "quote_volume": 155.44437, "trades": 3, "taker_buy_volume": 1916.7, "taker_buy_quote": 155.44437}, {"ts": 1769311320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 80.0, "quote_volume": 6.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 62.2, "quote_volume": 5.04442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311620000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 7710.9, "quote_volume": 626.11508, "trades": 3, "taker_buy_volume": 7610.9, "taker_buy_quote": 618.00508}, {"ts": 1769311680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 78.3, "quote_volume": 6.36579, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 6.36579}, {"ts": 1769311740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311860000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 4234.2, "quote_volume": 344.15047, "trades": 7, "taker_buy_volume": 4072.9, "taker_buy_quote": 331.08517}, {"ts": 1769311920000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 5155.6, "quote_volume": 420.5178, "trades": 5, "taker_buy_volume": 5155.6, "taker_buy_quote": 420.5178}, {"ts": 1769311980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 5988.0, "quote_volume": 489.0675, "trades": 12, "taker_buy_volume": 5988.0, "taker_buy_quote": 489.0675}, {"ts": 1769312040000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1603.0, "quote_volume": 130.9451, "trades": 4, "taker_buy_volume": 1403.0, "taker_buy_quote": 114.6251}, {"ts": 1769312100000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 9549.4, "quote_volume": 781.01422, "trades": 9, "taker_buy_volume": 8186.4, "taker_buy_quote": 669.52082}, {"ts": 1769312160000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 16737.0, "quote_volume": 1366.9657, "trades": 7, "taker_buy_volume": 146.0, "taker_buy_quote": 11.9428}, {"ts": 1769312220000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 18527.8, "quote_volume": 1511.65214, "trades": 12, "taker_buy_volume": 8815.8, "taker_buy_quote": 719.46178}, {"ts": 1769312280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 201.0, "quote_volume": 16.4217, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 16.4217}, {"ts": 1769312340000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 5101.5, "quote_volume": 416.40671, "trades": 6, "taker_buy_volume": 5101.5, "taker_buy_quote": 416.40671}, {"ts": 1769312400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312460000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 4322.4, "quote_volume": 353.55732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3454.4, "quote_volume": 282.22448, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 28.1865}, {"ts": 1769312580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 6500.9, "quote_volume": 531.70363, "trades": 10, "taker_buy_volume": 6400.9, "taker_buy_quote": 523.52363}, {"ts": 1769312700000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1260.7, "quote_volume": 103.23876, "trades": 7, "taker_buy_volume": 1135.0, "taker_buy_quote": 92.9565}, {"ts": 1769312760000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9163.0, "quote_volume": 749.0555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 8771.5, "quote_volume": 716.1407, "trades": 14, "taker_buy_volume": 4824.5, "taker_buy_quote": 393.8422}, {"ts": 1769312880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1894.0, "quote_volume": 154.7398, "trades": 5, "taker_buy_volume": 1894.0, "taker_buy_quote": 154.7398}, {"ts": 1769312940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 100.0, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1816.7, "quote_volume": 148.42439, "trades": 7, "taker_buy_volume": 1816.7, "taker_buy_quote": 148.42439}, {"ts": 1769313120000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 11087.0, "quote_volume": 905.1786, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313180000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 61.3, "quote_volume": 4.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 242.7, "quote_volume": 19.78895, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 7.2624}, {"ts": 1769313300000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 21877.8, "quote_volume": 1782.5914, "trades": 18, "taker_buy_volume": 7124.2, "taker_buy_quote": 580.6409}, {"ts": 1769313420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 822.3, "quote_volume": 66.93522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 299.4, "quote_volume": 24.3846, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 10.9536}, {"ts": 1769313540000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 10698.7, "quote_volume": 872.47319, "trades": 11, "taker_buy_volume": 6147.0, "taker_buy_quote": 501.50964}, {"ts": 1769313600000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 4093.0, "quote_volume": 333.29275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313660000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 234.0, "quote_volume": 19.056, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 6.846}, {"ts": 1769313720000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 990.0, "quote_volume": 80.685, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 80.685}, {"ts": 1769313780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3860.2, "quote_volume": 314.99232, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 113.832}, {"ts": 1769313840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 199.1, "quote_volume": 16.26647, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 16.26647}, {"ts": 1769313900000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 31195.0, "quote_volume": 2545.30313, "trades": 25, "taker_buy_volume": 15798.1, "taker_buy_quote": 1289.13301}, {"ts": 1769313960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 75.4, "quote_volume": 6.15264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2983.9, "quote_volume": 243.47624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 94.4, "quote_volume": 7.68416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 75.0, "quote_volume": 6.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 100.0, "quote_volume": 8.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314260000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 643.2, "quote_volume": 52.27716, "trades": 2, "taker_buy_volume": 493.2, "taker_buy_quote": 40.09716}, {"ts": 1769314320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 202.0, "quote_volume": 16.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 100.0, "quote_volume": 8.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314740000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 68718.5, "quote_volume": 5591.55417, "trades": 25, "taker_buy_volume": 68718.5, "taker_buy_quote": 5591.55417}, {"ts": 1769314800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 15750.9, "quote_volume": 1283.69835, "trades": 4, "taker_buy_volume": 15750.9, "taker_buy_quote": 1283.69835}, {"ts": 1769315040000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 37484.3, "quote_volume": 3055.25994, "trades": 20, "taker_buy_volume": 20881.9, "taker_buy_quote": 1702.77774}, {"ts": 1769315100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 7476.2, "quote_volume": 608.92261, "trades": 7, "taker_buy_volume": 3599.3, "taker_buy_quote": 293.34295}, {"ts": 1769315220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1100.1, "quote_volume": 89.76816, "trades": 2, "taker_buy_volume": 1100.1, "taker_buy_quote": 89.76816}, {"ts": 1769315340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 452.1, "quote_volume": 36.89136, "trades": 1, "taker_buy_volume": 452.1, "taker_buy_quote": 36.89136}, {"ts": 1769315460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 552.1, "quote_volume": 45.05136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 100.0, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 17556.5, "quote_volume": 1436.07636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 100.0, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 150.9, "quote_volume": 12.31344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 413.7, "quote_volume": 33.7443, "trades": 2, "taker_buy_volume": 277.5, "taker_buy_quote": 22.644}, {"ts": 1769316060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1180.8, "quote_volume": 96.35328, "trades": 2, "taker_buy_volume": 1180.8, "taker_buy_quote": 96.35328}, {"ts": 1769316120000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1755.8, "quote_volume": 143.33587, "trades": 4, "taker_buy_volume": 1755.8, "taker_buy_quote": 143.33587}, {"ts": 1769316180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1002.6, "quote_volume": 81.91242, "trades": 3, "taker_buy_volume": 1002.6, "taker_buy_quote": 81.91242}, {"ts": 1769316240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3145.0, "quote_volume": 257.261, "trades": 4, "taker_buy_volume": 3145.0, "taker_buy_quote": 257.261}, {"ts": 1769316300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1460.9, "quote_volume": 119.64771, "trades": 2, "taker_buy_volume": 1460.9, "taker_buy_quote": 119.64771}, {"ts": 1769316360000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1888.5, "quote_volume": 154.4693, "trades": 3, "taker_buy_volume": 798.5, "taker_buy_quote": 65.3173}, {"ts": 1769316420000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1195.6, "quote_volume": 97.86972, "trades": 3, "taker_buy_volume": 1195.6, "taker_buy_quote": 97.86972}, {"ts": 1769316480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4117.2, "quote_volume": 337.19868, "trades": 5, "taker_buy_volume": 4117.2, "taker_buy_quote": 337.19868}, {"ts": 1769316540000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 123634.6, "quote_volume": 10155.89488, "trades": 54, "taker_buy_volume": 116495.6, "taker_buy_quote": 9569.61398}, {"ts": 1769316600000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 33292.1, "quote_volume": 2742.7581, "trades": 41, "taker_buy_volume": 31179.8, "taker_buy_quote": 2568.90084}, {"ts": 1769316660000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 10486.1, "quote_volume": 864.85045, "trades": 15, "taker_buy_volume": 8673.2, "taker_buy_quote": 715.46749}, {"ts": 1769316720000, "open": 0.0824, "high": 0.0824, "low": 0.0819, "close": 0.0822, "volume": 36847.5, "quote_volume": 3027.08559, "trades": 35, "taker_buy_volume": 11909.9, "taker_buy_quote": 979.72209}, {"ts": 1769316780000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2950.9, "quote_volume": 242.33549, "trades": 3, "taker_buy_volume": 2950.9, "taker_buy_quote": 242.33549}, {"ts": 1769316840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 921.7, "quote_volume": 75.67157, "trades": 3, "taker_buy_volume": 846.7, "taker_buy_quote": 69.51407}, {"ts": 1769316900000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3190.8, "quote_volume": 262.1046, "trades": 6, "taker_buy_volume": 3190.8, "taker_buy_quote": 262.1046}, {"ts": 1769316960000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1729.9, "quote_volume": 142.01479, "trades": 3, "taker_buy_volume": 1629.9, "taker_buy_quote": 133.81479}, {"ts": 1769317020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 744.8, "quote_volume": 61.14808, "trades": 1, "taker_buy_volume": 744.8, "taker_buy_quote": 61.14808}, {"ts": 1769317080000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1647.9, "quote_volume": 135.27259, "trades": 3, "taker_buy_volume": 1447.9, "taker_buy_quote": 118.87259}, {"ts": 1769317140000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 6637.1, "quote_volume": 544.33525, "trades": 8, "taker_buy_volume": 4184.6, "taker_buy_quote": 343.23025}, {"ts": 1769317200000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 6883.5, "quote_volume": 565.12207, "trades": 11, "taker_buy_volume": 5760.7, "taker_buy_quote": 472.95347}, {"ts": 1769317260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 770.6, "quote_volume": 63.26626, "trades": 1, "taker_buy_volume": 770.6, "taker_buy_quote": 63.26626}, {"ts": 1769317320000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3054.0, "quote_volume": 251.1215, "trades": 4, "taker_buy_volume": 1659.0, "taker_buy_quote": 136.4525}, {"ts": 1769317380000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4508.5, "quote_volume": 370.32054, "trades": 5, "taker_buy_volume": 3418.5, "taker_buy_quote": 280.72254}, {"ts": 1769317440000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 5371.2, "quote_volume": 442.13113, "trades": 5, "taker_buy_volume": 5371.2, "taker_buy_quote": 442.13113}, {"ts": 1769317500000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 10338.3, "quote_volume": 849.12579, "trades": 9, "taker_buy_volume": 3642.7, "taker_buy_quote": 299.23789}, {"ts": 1769317560000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1643.0, "quote_volume": 135.0446, "trades": 5, "taker_buy_volume": 1543.0, "taker_buy_quote": 126.8346}, {"ts": 1769317620000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1633.3, "quote_volume": 134.24741, "trades": 4, "taker_buy_volume": 1534.8, "taker_buy_quote": 126.16056}, {"ts": 1769317680000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 858.4, "quote_volume": 70.54534, "trades": 2, "taker_buy_volume": 707.0, "taker_buy_quote": 58.1154}, {"ts": 1769317740000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 6105.8, "quote_volume": 501.82399, "trades": 9, "taker_buy_volume": 4862.2, "taker_buy_quote": 399.72443}, {"ts": 1769317800000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 12836.8, "quote_volume": 1056.60804, "trades": 14, "taker_buy_volume": 12499.6, "taker_buy_quote": 1028.85327}, {"ts": 1769317860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5285.4, "quote_volume": 436.0455, "trades": 5, "taker_buy_volume": 5285.4, "taker_buy_quote": 436.0455}, {"ts": 1769317920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 8079.0, "quote_volume": 666.31195, "trades": 13, "taker_buy_volume": 5033.5, "taker_buy_quote": 415.26375}, {"ts": 1769317980000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6219.5, "quote_volume": 512.87131, "trades": 6, "taker_buy_volume": 3845.1, "taker_buy_quote": 317.22075}, {"ts": 1769318040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318100000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1407.1, "quote_volume": 115.81161, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 5.99872}, {"ts": 1769318160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 150.0, "quote_volume": 12.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 100.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1295.0, "quote_volume": 106.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1182.9, "quote_volume": 96.9978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 26747.3, "quote_volume": 2190.60387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 100.0, "quote_volume": 8.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 670.4, "quote_volume": 54.87576, "trades": 4, "taker_buy_volume": 370.4, "taker_buy_quote": 30.33576}, {"ts": 1769318820000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 23373.1, "quote_volume": 1915.14954, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1515.4, "quote_volume": 123.95972, "trades": 5, "taker_buy_volume": 1288.5, "taker_buy_quote": 105.3993}, {"ts": 1769319300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2788.9, "quote_volume": 228.13202, "trades": 4, "taker_buy_volume": 2688.9, "taker_buy_quote": 219.95202}, {"ts": 1769319360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 150.0, "quote_volume": 12.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 339.6, "quote_volume": 27.75583, "trades": 3, "taker_buy_volume": 105.1, "taker_buy_quote": 8.59718}, {"ts": 1769319480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 103.8, "quote_volume": 8.47008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3977.4, "quote_volume": 324.95358, "trades": 2, "taker_buy_volume": 3977.4, "taker_buy_quote": 324.95358}, {"ts": 1769319600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 101.0, "quote_volume": 8.2517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4000.0, "quote_volume": 326.8, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 326.8}, {"ts": 1769319840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 150.0, "quote_volume": 12.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 883.4, "quote_volume": 71.9971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 102.8, "quote_volume": 8.3782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320260000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2759.1, "quote_volume": 225.16116, "trades": 4, "taker_buy_volume": 2759.1, "taker_buy_quote": 225.16116}, {"ts": 1769320320000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4000.0, "quote_volume": 326.8, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 326.8}, {"ts": 1769320380000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 27528.5, "quote_volume": 2246.99705, "trades": 16, "taker_buy_volume": 18923.4, "taker_buy_quote": 1544.68139}, {"ts": 1769320440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 200.0, "quote_volume": 16.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 552.1, "quote_volume": 45.10657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 125.9, "quote_volume": 10.27344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 38547.8, "quote_volume": 3154.88995, "trades": 21, "taker_buy_volume": 38447.8, "taker_buy_quote": 3146.72995}, {"ts": 1769320860000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 6920.1, "quote_volume": 566.72844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 337.0, "quote_volume": 27.5851, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 15.1515}, {"ts": 1769320980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 838.0, "quote_volume": 68.5484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10356.0, "quote_volume": 846.77396, "trades": 12, "taker_buy_volume": 990.0, "taker_buy_quote": 80.883}, {"ts": 1769321100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321220000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 18917.3, "quote_volume": 1543.38339, "trades": 10, "taker_buy_volume": 12742.2, "taker_buy_quote": 1039.76352}, {"ts": 1769321280000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10315.1, "quote_volume": 843.30277, "trades": 9, "taker_buy_volume": 10203.6, "taker_buy_quote": 834.19322}, {"ts": 1769321340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3945.7, "quote_volume": 322.36369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 91.8, "quote_volume": 7.50924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3610.7, "quote_volume": 294.9752, "trades": 3, "taker_buy_volume": 3420.8, "taker_buy_quote": 279.47936}, {"ts": 1769321820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 149.8, "quote_volume": 12.23116, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 6.11116}, {"ts": 1769321940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5560.4, "quote_volume": 454.28468, "trades": 2, "taker_buy_volume": 5560.4, "taker_buy_quote": 454.28468}, {"ts": 1769322000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 124.0, "quote_volume": 10.1556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1140.0, "quote_volume": 93.366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2794.2, "quote_volume": 228.84498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 64.6, "quote_volume": 5.29074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 100.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 527.9, "quote_volume": 43.2428, "trades": 2, "taker_buy_volume": 77.9, "taker_buy_quote": 6.3878}, {"ts": 1769322420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2746.5, "quote_volume": 225.213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 118.4, "quote_volume": 9.72064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 10472.0, "quote_volume": 860.7984, "trades": 10, "taker_buy_volume": 5954.9, "taker_buy_quote": 489.49278}, {"ts": 1769322780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4990.0, "quote_volume": 410.178, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 328.8}, {"ts": 1769322840000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 783.0, "quote_volume": 64.2957, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 9.3708}, {"ts": 1769322900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 550.0, "quote_volume": 45.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 360.6, "quote_volume": 29.5592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323080000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 206.1, "quote_volume": 16.86898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 200.0, "quote_volume": 16.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323260000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 4990.0, "quote_volume": 409.58, "trades": 5, "taker_buy_volume": 4990.0, "taker_buy_quote": 409.58}, {"ts": 1769323320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 107.0, "quote_volume": 8.7633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 326.4, "quote_volume": 26.73216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 66048.9, "quote_volume": 5413.89351, "trades": 28, "taker_buy_volume": 64482.4, "taker_buy_quote": 5285.2939}, {"ts": 1769323620000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 10106.3, "quote_volume": 829.84094, "trades": 12, "taker_buy_volume": 5941.6, "taker_buy_quote": 488.06602}, {"ts": 1769323680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2520.3, "quote_volume": 206.6646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 583.0, "quote_volume": 47.6894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 111.6, "quote_volume": 9.11772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1929.1, "quote_volume": 157.44537, "trades": 5, "taker_buy_volume": 215.2, "taker_buy_quote": 17.58184}, {"ts": 1769324160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2330.1, "quote_volume": 190.33768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 817.0, "quote_volume": 66.6672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324460000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2214.3, "quote_volume": 180.50772, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 146.0154}, {"ts": 1769324520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 73.6, "quote_volume": 5.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324640000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 16007.6, "quote_volume": 1303.25964, "trades": 7, "taker_buy_volume": 5332.5, "taker_buy_quote": 434.3065}, {"ts": 1769324700000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 9575.3, "quote_volume": 780.32004, "trades": 10, "taker_buy_volume": 5940.0, "taker_buy_quote": 484.1371}, {"ts": 1769324760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1103.4, "quote_volume": 89.81676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 10502.2, "quote_volume": 854.64464, "trades": 9, "taker_buy_volume": 8065.0, "taker_buy_quote": 656.56434}, {"ts": 1769324940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 5753.4, "quote_volume": 468.32676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 3632.7, "quote_volume": 295.70178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325060000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 240.0, "quote_volume": 19.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 11129.2, "quote_volume": 905.50616, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325300000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325360000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1028.8, "quote_volume": 83.52856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 246.4, "quote_volume": 19.98304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325600000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 9743.8, "quote_volume": 789.0478, "trades": 12, "taker_buy_volume": 5248.8, "taker_buy_quote": 425.1528}, {"ts": 1769325660000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 4570.6, "quote_volume": 370.1976, "trades": 5, "taker_buy_volume": 4360.6, "taker_buy_quote": 353.2086}, {"ts": 1769325720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325960000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 13010.0, "quote_volume": 1053.8175, "trades": 10, "taker_buy_volume": 78.4, "taker_buy_quote": 6.3579}, {"ts": 1769326020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2702.6, "quote_volume": 219.18086, "trades": 3, "taker_buy_volume": 1307.6, "taker_buy_quote": 106.04636}, {"ts": 1769326080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 102.4, "quote_volume": 8.30464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 591.0, "quote_volume": 47.9301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1004.2, "quote_volume": 81.3402, "trades": 2, "taker_buy_volume": 754.2, "taker_buy_quote": 61.0902}, {"ts": 1769326320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326380000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 31037.9, "quote_volume": 2514.40837, "trades": 16, "taker_buy_volume": 21373.3, "taker_buy_quote": 1731.36007}, {"ts": 1769326440000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3940.9, "quote_volume": 318.71925, "trades": 6, "taker_buy_volume": 2945.3, "taker_buy_quote": 238.27477}, {"ts": 1769326500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326560000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1499.8, "quote_volume": 121.4838, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 112.995}, {"ts": 1769326620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 269.2, "quote_volume": 21.84105, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 6.21945}, {"ts": 1769326740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326860000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 25908.1, "quote_volume": 2108.08477, "trades": 19, "taker_buy_volume": 14319.8, "taker_buy_quote": 1165.28845}, {"ts": 1769326920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 950.4, "quote_volume": 77.26752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 377.4, "quote_volume": 30.72009, "trades": 3, "taker_buy_volume": 250.7, "taker_buy_quote": 20.41938}, {"ts": 1769327100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327160000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 13046.9, "quote_volume": 1061.13966, "trades": 12, "taker_buy_volume": 277.0, "taker_buy_quote": 22.5478}, {"ts": 1769327220000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 25986.0, "quote_volume": 2112.2121, "trades": 19, "taker_buy_volume": 6654.1, "taker_buy_quote": 541.18913}, {"ts": 1769327280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 150.0, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 100.0, "quote_volume": 8.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 459.4, "quote_volume": 37.34922, "trades": 3, "taker_buy_volume": 459.4, "taker_buy_quote": 37.34922}, {"ts": 1769327700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 200.0, "quote_volume": 16.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1653.2, "quote_volume": 134.57048, "trades": 4, "taker_buy_volume": 1653.2, "taker_buy_quote": 134.57048}, {"ts": 1769327880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1961.0, "quote_volume": 159.6254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 4096.3, "quote_volume": 333.09292, "trades": 5, "taker_buy_volume": 637.3, "taker_buy_quote": 51.87622}, {"ts": 1769328120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 200.0, "quote_volume": 16.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 496.0, "quote_volume": 40.3744, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 40.3744}, {"ts": 1769328240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 250.0, "quote_volume": 20.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328360000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2811.8, "quote_volume": 228.58899, "trades": 8, "taker_buy_volume": 2646.8, "taker_buy_quote": 215.18484}, {"ts": 1769328420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1014.4, "quote_volume": 82.47072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.7, "quote_volume": 8.18691, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 8.18691}, {"ts": 1769328540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 159.1, "quote_volume": 12.93483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 150.0, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328780000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 12272.0, "quote_volume": 999.99534, "trades": 8, "taker_buy_volume": 12272.0, "taker_buy_quote": 999.99534}, {"ts": 1769328840000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1234.0, "quote_volume": 100.4476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 7623.1, "quote_volume": 620.52034, "trades": 7, "taker_buy_volume": 4110.7, "taker_buy_quote": 334.61098}, {"ts": 1769329020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 61.5, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1105.6, "quote_volume": 89.88528, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 29.9997}, {"ts": 1769329140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 200.0, "quote_volume": 16.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2017.0, "quote_volume": 163.7804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8396.7, "quote_volume": 681.81204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329320000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1200.3, "quote_volume": 97.37061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 284.8, "quote_volume": 23.09728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 938.2, "quote_volume": 76.13434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 12644.4, "quote_volume": 1026.7182, "trades": 9, "taker_buy_volume": 12444.4, "taker_buy_quote": 1010.4982}, {"ts": 1769329740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 865.1, "quote_volume": 70.15961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 8842.0, "quote_volume": 719.7214, "trades": 11, "taker_buy_volume": 8842.0, "taker_buy_quote": 719.7214}, {"ts": 1769330040000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 21214.8, "quote_volume": 1729.0925, "trades": 8, "taker_buy_volume": 21214.8, "taker_buy_quote": 1729.0925}, {"ts": 1769330160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 100.1, "quote_volume": 8.14814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330280000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 12071.9, "quote_volume": 981.8198, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330340000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 5443.6, "quote_volume": 443.08465, "trades": 5, "taker_buy_volume": 5443.6, "taker_buy_quote": 443.08465}, {"ts": 1769330400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1903.8, "quote_volume": 155.14702, "trades": 5, "taker_buy_volume": 1776.9, "taker_buy_quote": 144.80467}, {"ts": 1769330520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 68.0, "quote_volume": 5.5488, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.5488}, {"ts": 1769330580000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 62005.5, "quote_volume": 5059.21139, "trades": 38, "taker_buy_volume": 4356.7, "taker_buy_quote": 355.68122}, {"ts": 1769330640000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 350.6, "quote_volume": 28.61747, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 6.95267}, {"ts": 1769330700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330760000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 43235.6, "quote_volume": 3532.5078, "trades": 16, "taker_buy_volume": 40048.4, "taker_buy_quote": 3272.09354}, {"ts": 1769330820000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 12074.6, "quote_volume": 988.2933, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330880000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 4388.2, "quote_volume": 358.90581, "trades": 10, "taker_buy_volume": 4388.2, "taker_buy_quote": 358.90581}, {"ts": 1769330940000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 16073.3, "quote_volume": 1312.66897, "trades": 16, "taker_buy_volume": 489.0, "taker_buy_quote": 40.0491}, {"ts": 1769331000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 1190.8, "quote_volume": 96.9552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331120000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 6598.8, "quote_volume": 537.12009, "trades": 6, "taker_buy_volume": 2528.2, "taker_buy_quote": 205.79548}, {"ts": 1769331180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 922.5, "quote_volume": 75.10098, "trades": 4, "taker_buy_volume": 94.8, "taker_buy_quote": 7.7262}, {"ts": 1769331360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1791.6, "quote_volume": 145.83624, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.83624}, {"ts": 1769331420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 670.9, "quote_volume": 54.54417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331480000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 793.0, "quote_volume": 64.4609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 736.6, "quote_volume": 59.88558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 43982.3, "quote_volume": 3573.69809, "trades": 23, "taker_buy_volume": 3186.6, "taker_buy_quote": 259.07058}, {"ts": 1769331660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.0, "quote_volume": 8.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331720000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 15614.1, "quote_volume": 1274.94798, "trades": 15, "taker_buy_volume": 15614.1, "taker_buy_quote": 1274.94798}, {"ts": 1769331780000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 12298.4, "quote_volume": 1001.73483, "trades": 13, "taker_buy_volume": 4374.9, "taker_buy_quote": 356.39502}, {"ts": 1769331840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4337.6, "quote_volume": 353.08064, "trades": 5, "taker_buy_volume": 1387.2, "taker_buy_quote": 112.91808}, {"ts": 1769331900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1891.6, "quote_volume": 153.97624, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.83624}, {"ts": 1769331960000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1051.3, "quote_volume": 85.77995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332020000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1246.9, "quote_volume": 101.84604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332080000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 11646.0, "quote_volume": 952.51587, "trades": 10, "taker_buy_volume": 11646.0, "taker_buy_quote": 952.51587}, {"ts": 1769332140000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 8877.8, "quote_volume": 728.0283, "trades": 7, "taker_buy_volume": 8073.0, "taker_buy_quote": 662.0347}, {"ts": 1769332200000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 87944.9, "quote_volume": 7196.09943, "trades": 60, "taker_buy_volume": 23312.1, "taker_buy_quote": 1906.83078}, {"ts": 1769332260000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5771.8, "quote_volume": 471.83314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4033.8, "quote_volume": 330.36822, "trades": 4, "taker_buy_volume": 4033.8, "taker_buy_quote": 330.36822}, {"ts": 1769332380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 100.0, "quote_volume": 8.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1566.1, "quote_volume": 127.94037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 307.8, "quote_volume": 25.11648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332620000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 9927.0, "quote_volume": 810.57632, "trades": 6, "taker_buy_volume": 9927.0, "taker_buy_quote": 810.57632}, {"ts": 1769332680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 100.0, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1000.0, "quote_volume": 81.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 15509.1, "quote_volume": 1264.66776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 490.8, "quote_volume": 40.06336, "trades": 2, "taker_buy_volume": 140.8, "taker_buy_quote": 11.50336}, {"ts": 1769333040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 121.4, "quote_volume": 9.91838, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.91838}, {"ts": 1769333100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 75.0, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 74.9, "quote_volume": 6.11933, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 6.11933}, {"ts": 1769333280000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5393.5, "quote_volume": 441.03451, "trades": 8, "taker_buy_volume": 3540.5, "taker_buy_quote": 289.50491}, {"ts": 1769333340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3855.6, "quote_volume": 315.38808, "trades": 3, "taker_buy_volume": 3855.6, "taker_buy_quote": 315.38808}, {"ts": 1769333400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1711.5, "quote_volume": 140.17185, "trades": 1, "taker_buy_volume": 1711.5, "taker_buy_quote": 140.17185}, {"ts": 1769333460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2808.5, "quote_volume": 229.7353, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333700000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13436.0, "quote_volume": 1098.27548, "trades": 19, "taker_buy_volume": 6122.8, "taker_buy_quote": 500.74204}, {"ts": 1769333760000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 7743.0, "quote_volume": 631.5123, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 18244.2, "quote_volume": 1485.05476, "trades": 11, "taker_buy_volume": 14123.0, "taker_buy_quote": 1149.62705}, {"ts": 1769333880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1791.6, "quote_volume": 145.83624, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.83624}, {"ts": 1769333940000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0811, "volume": 34117.9, "quote_volume": 2770.02157, "trades": 20, "taker_buy_volume": 7557.9, "taker_buy_quote": 613.48317}, {"ts": 1769334000000, "open": 0.081, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 23460.5, "quote_volume": 1901.32462, "trades": 12, "taker_buy_volume": 14525.7, "taker_buy_quote": 1178.0659}, {"ts": 1769334060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2711.0, "quote_volume": 220.4043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334120000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 19054.6, "quote_volume": 1548.12714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334180000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 173.2, "quote_volume": 14.05634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334240000, "open": 0.0813, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 16065.7, "quote_volume": 1305.81716, "trades": 12, "taker_buy_volume": 15257.3, "taker_buy_quote": 1239.93256}, {"ts": 1769334300000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 46654.1, "quote_volume": 3812.99562, "trades": 24, "taker_buy_volume": 26037.9, "taker_buy_quote": 2129.28701}, {"ts": 1769334360000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 2017.1, "quote_volume": 164.36168, "trades": 6, "taker_buy_volume": 77.1, "taker_buy_quote": 6.28365}, {"ts": 1769334420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 9754.1, "quote_volume": 793.00833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 11965.1, "quote_volume": 970.48551, "trades": 8, "taker_buy_volume": 9547.1, "taker_buy_quote": 774.26981}, {"ts": 1769334540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 9285.8, "quote_volume": 752.1498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 310.0, "quote_volume": 25.11, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 25.11}, {"ts": 1769334660000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9491.1, "quote_volume": 767.57636, "trades": 7, "taker_buy_volume": 5861.1, "taker_buy_quote": 474.06399}, {"ts": 1769334720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3876.7, "quote_volume": 313.23736, "trades": 3, "taker_buy_volume": 2886.7, "taker_buy_quote": 233.24536}, {"ts": 1769334780000, "open": 0.0807, "high": 0.081, "low": 0.0804, "close": 0.081, "volume": 110214.1, "quote_volume": 8881.43908, "trades": 50, "taker_buy_volume": 26904.3, "taker_buy_quote": 2172.6503}, {"ts": 1769334840000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 9874.7, "quote_volume": 800.4819, "trades": 8, "taker_buy_volume": 8784.7, "taker_buy_quote": 712.0929}, {"ts": 1769334900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 66.0, "quote_volume": 5.3592, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.3592}, {"ts": 1769334960000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 24407.5, "quote_volume": 1981.6125, "trades": 8, "taker_buy_volume": 344.6, "taker_buy_quote": 27.98152}, {"ts": 1769335020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 100.0, "quote_volume": 8.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335260000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 12207.8, "quote_volume": 987.12062, "trades": 5, "taker_buy_volume": 4608.0, "taker_buy_quote": 372.3264}, {"ts": 1769335380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335500000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2483.0, "quote_volume": 200.38708, "trades": 4, "taker_buy_volume": 89.8, "taker_buy_quote": 7.25584}, {"ts": 1769335560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 101.3, "quote_volume": 8.17491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 89.4, "quote_volume": 7.20564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 89.1, "quote_volume": 7.19928, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 7.19928}, {"ts": 1769335740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 105.7, "quote_volume": 8.51942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 310.8, "quote_volume": 25.08156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1089.5, "quote_volume": 87.8137, "trades": 3, "taker_buy_volume": 993.5, "taker_buy_quote": 80.0761}, {"ts": 1769335920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 268.6, "quote_volume": 21.64916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.0806, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 185283.9, "quote_volume": 14888.00179, "trades": 66, "taker_buy_volume": 16864.5, "taker_buy_quote": 1354.35485}, {"ts": 1769336040000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 19197.7, "quote_volume": 1542.60885, "trades": 14, "taker_buy_volume": 16812.7, "taker_buy_quote": 1350.99435}, {"ts": 1769336100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 175.0, "quote_volume": 14.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336160000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 21375.6, "quote_volume": 1718.59207, "trades": 7, "taker_buy_volume": 88.5, "taker_buy_quote": 7.12425}, {"ts": 1769336220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 889.7, "quote_volume": 71.62085, "trades": 2, "taker_buy_volume": 889.7, "taker_buy_quote": 71.62085}, {"ts": 1769336280000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3893.7, "quote_volume": 312.67867, "trades": 5, "taker_buy_volume": 145.6, "taker_buy_quote": 11.70624}, {"ts": 1769336340000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 11164.3, "quote_volume": 896.96159, "trades": 6, "taker_buy_volume": 8993.0, "taker_buy_quote": 722.6062}, {"ts": 1769336400000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 175.9, "quote_volume": 14.13355, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 7.05912}, {"ts": 1769336460000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3420.1, "quote_volume": 274.96604, "trades": 4, "taker_buy_volume": 137.5, "taker_buy_quote": 11.055}, {"ts": 1769336520000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336580000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 174.5, "quote_volume": 14.03851, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 7.01155}, {"ts": 1769336700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 64.7, "quote_volume": 5.20188, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 5.20188}, {"ts": 1769336760000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 5994.1, "quote_volume": 481.91564, "trades": 2, "taker_buy_volume": 5894.1, "taker_buy_quote": 473.88564}, {"ts": 1769336820000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 393.9, "quote_volume": 31.63882, "trades": 3, "taker_buy_volume": 86.5, "taker_buy_quote": 6.9546}, {"ts": 1769336880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337000000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1837.0, "quote_volume": 147.86989, "trades": 4, "taker_buy_volume": 1750.9, "taker_buy_quote": 140.94745}, {"ts": 1769337060000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 15213.1, "quote_volume": 1232.21213, "trades": 12, "taker_buy_volume": 14547.7, "taker_buy_quote": 1178.31473}, {"ts": 1769337120000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 77727.3, "quote_volume": 6299.74181, "trades": 62, "taker_buy_volume": 19731.2, "taker_buy_quote": 1600.34421}, {"ts": 1769337180000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 45353.8, "quote_volume": 3672.68369, "trades": 34, "taker_buy_volume": 24193.2, "taker_buy_quote": 1960.36189}, {"ts": 1769337240000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 28409.9, "quote_volume": 2299.49773, "trades": 12, "taker_buy_volume": 7005.2, "taker_buy_quote": 566.71225}, {"ts": 1769337300000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 6672.9, "quote_volume": 539.60355, "trades": 8, "taker_buy_volume": 6672.9, "taker_buy_quote": 539.60355}, {"ts": 1769337360000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 1357.8, "quote_volume": 109.9304, "trades": 5, "taker_buy_volume": 88.2, "taker_buy_quote": 7.13538}, {"ts": 1769337420000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 6891.3, "quote_volume": 557.50939, "trades": 5, "taker_buy_volume": 6631.5, "taker_buy_quote": 536.51755}, {"ts": 1769337480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3969.8, "quote_volume": 320.36286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 8135.5, "quote_volume": 657.35675, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 6.75515}, {"ts": 1769337600000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 749.7, "quote_volume": 60.56315, "trades": 2, "taker_buy_volume": 623.6, "taker_buy_quote": 50.38688}, {"ts": 1769337660000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 103.0, "quote_volume": 8.3121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 800.0, "quote_volume": 64.49771, "trades": 2, "taker_buy_volume": 177.1, "taker_buy_quote": 14.29197}, {"ts": 1769337780000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 266.1, "quote_volume": 21.48256, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 6.69832}, {"ts": 1769337840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2163.3, "quote_volume": 174.57831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 123.3, "quote_volume": 9.95031, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.95031}, {"ts": 1769338020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 79.1, "quote_volume": 6.37546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338200000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 7477.5, "quote_volume": 602.9947, "trades": 4, "taker_buy_volume": 7477.5, "taker_buy_quote": 602.9947}, {"ts": 1769338260000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 18054.6, "quote_volume": 1453.42392, "trades": 23, "taker_buy_volume": 6001.8, "taker_buy_quote": 483.1449}, {"ts": 1769338320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 100.0, "quote_volume": 8.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 823.7, "quote_volume": 66.24551, "trades": 4, "taker_buy_volume": 661.0, "taker_buy_quote": 53.1607}, {"ts": 1769338440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 136.4, "quote_volume": 10.99384, "trades": 2, "taker_buy_volume": 136.4, "taker_buy_quote": 10.99384}, {"ts": 1769338560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 125.3, "quote_volume": 10.08665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 229.6, "quote_volume": 18.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1190.5, "quote_volume": 95.83525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 7421.2, "quote_volume": 598.89084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 248.4, "quote_volume": 20.02104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 16139.2, "quote_volume": 1301.77522, "trades": 16, "taker_buy_volume": 16139.2, "taker_buy_quote": 1301.77522}, {"ts": 1769338980000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 9571.9, "quote_volume": 772.38233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4962.7, "quote_volume": 399.99362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2484.4, "quote_volume": 199.9942, "trades": 3, "taker_buy_volume": 1223.3, "taker_buy_quote": 98.47565}, {"ts": 1769339220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 151.0, "quote_volume": 12.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 5472.2, "quote_volume": 440.12254, "trades": 5, "taker_buy_volume": 3058.0, "taker_buy_quote": 246.169}, {"ts": 1769339340000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 3058.0, "quote_volume": 246.46194, "trades": 3, "taker_buy_volume": 3058.0, "taker_buy_quote": 246.46194}, {"ts": 1769339400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 108.1, "quote_volume": 8.71286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339520000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 21182.4, "quote_volume": 1706.94554, "trades": 11, "taker_buy_volume": 3641.1, "taker_buy_quote": 293.47266}, {"ts": 1769339580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 544.0, "quote_volume": 43.8464, "trades": 1, "taker_buy_volume": 544.0, "taker_buy_quote": 43.8464}, {"ts": 1769339640000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 177.4, "quote_volume": 14.26296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 7779.0, "quote_volume": 626.39187, "trades": 6, "taker_buy_volume": 7679.0, "taker_buy_quote": 618.33187}, {"ts": 1769339820000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 540.3, "quote_volume": 43.57521, "trades": 4, "taker_buy_volume": 270.3, "taker_buy_quote": 21.81321}, {"ts": 1769339880000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 638.0, "quote_volume": 51.4666, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 35.3466}, {"ts": 1769339940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 470.0, "quote_volume": 37.929, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 37.929}, {"ts": 1769340060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340120000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1114.4, "quote_volume": 90.05596, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 79.992}, {"ts": 1769340180000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 18553.6, "quote_volume": 1499.77868, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 10303.0, "quote_volume": 833.9524, "trades": 6, "taker_buy_volume": 10195.2, "taker_buy_quote": 825.23138}, {"ts": 1769340540000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 17887.0, "quote_volume": 1446.5848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 494.0, "quote_volume": 39.9646, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 39.9646}, {"ts": 1769340660000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 13701.4, "quote_volume": 1108.58276, "trades": 8, "taker_buy_volume": 13701.4, "taker_buy_quote": 1108.58276}, {"ts": 1769340720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 374.0, "quote_volume": 30.294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4089.0, "quote_volume": 331.6179, "trades": 3, "taker_buy_volume": 4089.0, "taker_buy_quote": 331.6179}, {"ts": 1769340840000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8839.0, "quote_volume": 716.7164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 150.6, "quote_volume": 12.1986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4568.0, "quote_volume": 370.008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 16760.0, "quote_volume": 1352.6784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341200000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 41733.5, "quote_volume": 3364.59135, "trades": 21, "taker_buy_volume": 41533.5, "taker_buy_quote": 3348.47135}, {"ts": 1769341260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5038.0, "quote_volume": 406.0628, "trades": 2, "taker_buy_volume": 5038.0, "taker_buy_quote": 406.0628}, {"ts": 1769341320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3000.0, "quote_volume": 242.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341440000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 13772.8, "quote_volume": 1112.20151, "trades": 10, "taker_buy_volume": 13621.9, "taker_buy_quote": 1100.02388}, {"ts": 1769341500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 62.2, "quote_volume": 5.01954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 100.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 357.7, "quote_volume": 28.88216, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 6.3024}, {"ts": 1769341980000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 12703.4, "quote_volume": 1026.63592, "trades": 12, "taker_buy_volume": 12703.4, "taker_buy_quote": 1026.63592}, {"ts": 1769342040000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 354.0, "quote_volume": 28.5932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342280000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 100.0, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2169.0, "quote_volume": 174.8214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3962.8, "quote_volume": 319.0054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342520000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 10312.1, "quote_volume": 828.06163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342580000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2164.6, "quote_volume": 173.81738, "trades": 2, "taker_buy_volume": 1174.6, "taker_buy_quote": 94.32038}, {"ts": 1769342640000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 13266.5, "quote_volume": 1067.63459, "trades": 8, "taker_buy_volume": 13266.5, "taker_buy_quote": 1067.63459}, {"ts": 1769342700000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 2012.2, "quote_volume": 162.13024, "trades": 4, "taker_buy_volume": 1746.8, "taker_buy_quote": 140.79208}, {"ts": 1769342760000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4244.0, "quote_volume": 341.2076, "trades": 4, "taker_buy_volume": 3980.7, "taker_buy_quote": 320.04828}, {"ts": 1769342820000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 13749.3, "quote_volume": 1102.7298, "trades": 11, "taker_buy_volume": 5923.2, "taker_buy_quote": 475.07658}, {"ts": 1769342880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 301.9, "quote_volume": 24.21238, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 18.99938}, {"ts": 1769343000000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2120.7, "quote_volume": 170.32512, "trades": 3, "taker_buy_volume": 2120.7, "taker_buy_quote": 170.32512}, {"ts": 1769343060000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 100.0, "quote_volume": 8.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343120000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4438.7, "quote_volume": 356.28281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 101.9, "quote_volume": 8.18257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343300000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 150.0, "quote_volume": 12.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 200.0, "quote_volume": 16.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1085.9, "quote_volume": 87.08918, "trades": 1, "taker_buy_volume": 1085.9, "taker_buy_quote": 87.08918}, {"ts": 1769343660000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 33458.8, "quote_volume": 2677.37851, "trades": 15, "taker_buy_volume": 8693.4, "taker_buy_quote": 695.472}, {"ts": 1769343720000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 14714.6, "quote_volume": 1178.13467, "trades": 11, "taker_buy_volume": 2438.5, "taker_buy_quote": 195.24319}, {"ts": 1769343780000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1982.0, "quote_volume": 158.73029, "trades": 4, "taker_buy_volume": 1502.9, "taker_buy_quote": 120.38229}, {"ts": 1769343840000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 30604.2, "quote_volume": 2455.15431, "trades": 10, "taker_buy_volume": 26316.9, "taker_buy_quote": 2111.73158}, {"ts": 1769343900000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0799, "volume": 50876.7, "quote_volume": 4069.65942, "trades": 31, "taker_buy_volume": 4894.4, "taker_buy_quote": 392.12027}, {"ts": 1769343960000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 7546.8, "quote_volume": 603.42209, "trades": 8, "taker_buy_volume": 1033.2, "taker_buy_quote": 82.66679}, {"ts": 1769344020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4082.0, "quote_volume": 326.9682, "trades": 3, "taker_buy_volume": 4082.0, "taker_buy_quote": 326.9682}, {"ts": 1769344080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 100.0, "quote_volume": 8.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 107.2, "quote_volume": 8.56528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344200000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 63417.3, "quote_volume": 5063.99456, "trades": 30, "taker_buy_volume": 32371.1, "taker_buy_quote": 2586.1326}, {"ts": 1769344260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 13467.0, "quote_volume": 1077.36, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4361.1, "quote_volume": 348.888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4064.2, "quote_volume": 325.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 100.0, "quote_volume": 8.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 100.0, "quote_volume": 8.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344620000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 101.8, "quote_volume": 8.15418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344740000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 933.2, "quote_volume": 74.84264, "trades": 3, "taker_buy_volume": 933.2, "taker_buy_quote": 74.84264}, {"ts": 1769344800000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 100.0, "quote_volume": 8.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344860000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 100.9, "quote_volume": 8.09218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 1937.0, "quote_volume": 155.54114, "trades": 7, "taker_buy_volume": 292.1, "taker_buy_quote": 23.47025}, {"ts": 1769344980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 6679.9, "quote_volume": 537.01016, "trades": 11, "taker_buy_volume": 6218.9, "taker_buy_quote": 499.99956}, {"ts": 1769345100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 305.8, "quote_volume": 24.58632, "trades": 1, "taker_buy_volume": 305.8, "taker_buy_quote": 24.58632}, {"ts": 1769345160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 113.0, "quote_volume": 9.0852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345340000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 100.0, "quote_volume": 8.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345460000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345520000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1060.4, "quote_volume": 85.23495, "trades": 4, "taker_buy_volume": 848.3, "taker_buy_quote": 68.20332}, {"ts": 1769345580000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 9026.0, "quote_volume": 726.44309, "trades": 2, "taker_buy_volume": 7526.9, "taker_buy_quote": 605.91545}, {"ts": 1769345640000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 10404.2, "quote_volume": 838.14105, "trades": 10, "taker_buy_volume": 758.8, "taker_buy_quote": 61.15928}, {"ts": 1769345700000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6489.3, "quote_volume": 522.39615, "trades": 13, "taker_buy_volume": 1710.2, "taker_buy_quote": 137.6786}, {"ts": 1769345760000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5945.0, "quote_volume": 480.56722, "trades": 7, "taker_buy_volume": 5695.0, "taker_buy_quote": 460.36722}, {"ts": 1769345820000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 34069.5, "quote_volume": 2753.12283, "trades": 21, "taker_buy_volume": 3353.6, "taker_buy_quote": 271.30624}, {"ts": 1769345880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 780.2, "quote_volume": 63.04016, "trades": 1, "taker_buy_volume": 780.2, "taker_buy_quote": 63.04016}, {"ts": 1769345940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 590.2, "quote_volume": 47.68816, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 39.60816}, {"ts": 1769346000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 16718.6, "quote_volume": 1352.53474, "trades": 12, "taker_buy_volume": 6781.1, "taker_buy_quote": 548.59099}, {"ts": 1769346060000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3604.7, "quote_volume": 291.26976, "trades": 4, "taker_buy_volume": 1925.7, "taker_buy_quote": 155.59656}, {"ts": 1769346120000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 16477.3, "quote_volume": 1333.48522, "trades": 20, "taker_buy_volume": 16377.3, "taker_buy_quote": 1325.39522}, {"ts": 1769346180000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0815, "volume": 13158.8, "quote_volume": 1069.67859, "trades": 12, "taker_buy_volume": 12225.8, "taker_buy_quote": 993.82569}, {"ts": 1769346240000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 13591.1, "quote_volume": 1106.59433, "trades": 22, "taker_buy_volume": 4110.8, "taker_buy_quote": 334.70444}, {"ts": 1769346300000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 2809.3, "quote_volume": 228.69965, "trades": 7, "taker_buy_volume": 1363.3, "taker_buy_quote": 111.08305}, {"ts": 1769346360000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 37455.0, "quote_volume": 3064.47216, "trades": 26, "taker_buy_volume": 30379.6, "taker_buy_quote": 2486.1918}, {"ts": 1769346420000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 12802.1, "quote_volume": 1049.80885, "trades": 28, "taker_buy_volume": 4672.2, "taker_buy_quote": 383.27824}, {"ts": 1769346480000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 9440.4, "quote_volume": 772.04604, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346540000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3058.4, "quote_volume": 249.78333, "trades": 13, "taker_buy_volume": 2178.9, "taker_buy_quote": 178.01613}, {"ts": 1769346600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3405.5, "quote_volume": 278.5699, "trades": 7, "taker_buy_volume": 3039.0, "taker_buy_quote": 248.5902}, {"ts": 1769346660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 150.0, "quote_volume": 12.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1467.8, "quote_volume": 120.06604, "trades": 2, "taker_buy_volume": 1467.8, "taker_buy_quote": 120.06604}, {"ts": 1769346900000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 21155.4, "quote_volume": 1730.53971, "trades": 19, "taker_buy_volume": 3054.4, "taker_buy_quote": 249.80025}, {"ts": 1769346960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 9994.7, "quote_volume": 815.56752, "trades": 6, "taker_buy_volume": 3669.5, "taker_buy_quote": 299.4312}, {"ts": 1769347020000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3139.9, "quote_volume": 256.1734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 6529.9, "quote_volume": 533.12464, "trades": 11, "taker_buy_volume": 5934.5, "taker_buy_quote": 484.55509}, {"ts": 1769347140000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3873.2, "quote_volume": 316.04343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1969.3, "quote_volume": 160.59695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 4431.4, "quote_volume": 361.1527, "trades": 8, "taker_buy_volume": 2935.6, "taker_buy_quote": 239.2514}, {"ts": 1769347320000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1749.9, "quote_volume": 142.64122, "trades": 4, "taker_buy_volume": 1749.9, "taker_buy_quote": 142.64122}, {"ts": 1769347380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6737.9, "quote_volume": 549.81264, "trades": 8, "taker_buy_volume": 6737.9, "taker_buy_quote": 549.81264}, {"ts": 1769347440000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 8531.4, "quote_volume": 696.79886, "trades": 8, "taker_buy_volume": 2871.3, "taker_buy_quote": 234.56785}, {"ts": 1769347500000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 134175.5, "quote_volume": 10947.68903, "trades": 21, "taker_buy_volume": 86911.6, "taker_buy_quote": 7091.94471}, {"ts": 1769347560000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 36690.8, "quote_volume": 3000.33423, "trades": 22, "taker_buy_volume": 36454.4, "taker_buy_quote": 2980.99671}, {"ts": 1769347620000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 17143.1, "quote_volume": 1408.14037, "trades": 15, "taker_buy_volume": 13353.6, "taker_buy_quote": 1097.48676}, {"ts": 1769347680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 126.1, "quote_volume": 10.36542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 15023.8, "quote_volume": 1234.67542, "trades": 13, "taker_buy_volume": 4623.2, "taker_buy_quote": 380.02704}, {"ts": 1769347800000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 10778.7, "quote_volume": 885.79935, "trades": 9, "taker_buy_volume": 8821.0, "taker_buy_quote": 725.07218}, {"ts": 1769347860000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4717.8, "quote_volume": 386.76225, "trades": 8, "taker_buy_volume": 2756.5, "taker_buy_quote": 225.93565}, {"ts": 1769347920000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 9104.3, "quote_volume": 745.97062, "trades": 12, "taker_buy_volume": 8540.3, "taker_buy_quote": 699.80334}, {"ts": 1769347980000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2303.2, "quote_volume": 188.99058, "trades": 7, "taker_buy_volume": 2303.2, "taker_buy_quote": 188.99058}, {"ts": 1769348040000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2411.6, "quote_volume": 197.62169, "trades": 8, "taker_buy_volume": 750.8, "taker_buy_quote": 61.49052}, {"ts": 1769348100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 270.4, "quote_volume": 22.14576, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 22.14576}, {"ts": 1769348160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 8612.5, "quote_volume": 701.91875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4054.9, "quote_volume": 330.47435, "trades": 5, "taker_buy_volume": 4054.9, "taker_buy_quote": 330.47435}, {"ts": 1769348280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 18278.7, "quote_volume": 1486.45175, "trades": 20, "taker_buy_volume": 11588.2, "taker_buy_quote": 942.2441}, {"ts": 1769348400000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 13505.9, "quote_volume": 1096.23181, "trades": 14, "taker_buy_volume": 3028.0, "taker_buy_quote": 245.92385}, {"ts": 1769348460000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 19238.5, "quote_volume": 1564.31736, "trades": 21, "taker_buy_volume": 18107.0, "taker_buy_quote": 1472.45371}, {"ts": 1769348520000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 9556.1, "quote_volume": 777.67544, "trades": 11, "taker_buy_volume": 1104.2, "taker_buy_quote": 89.96499}, {"ts": 1769348580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 100.1, "quote_volume": 8.13813, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 8.13813}, {"ts": 1769348640000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 2597.2, "quote_volume": 211.13917, "trades": 7, "taker_buy_volume": 333.8, "taker_buy_quote": 27.15109}, {"ts": 1769348700000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 7329.0, "quote_volume": 595.97878, "trades": 11, "taker_buy_volume": 5127.1, "taker_buy_quote": 417.14794}, {"ts": 1769348760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1530.5, "quote_volume": 124.42965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 300.0, "quote_volume": 24.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 214.1, "quote_volume": 17.38492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 10140.5, "quote_volume": 825.4367, "trades": 8, "taker_buy_volume": 10140.5, "taker_buy_quote": 825.4367}, {"ts": 1769349060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 124.6, "quote_volume": 10.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 4990.8, "quote_volume": 407.66316, "trades": 7, "taker_buy_volume": 4990.8, "taker_buy_quote": 407.66316}, {"ts": 1769349180000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 57365.8, "quote_volume": 4700.03475, "trades": 26, "taker_buy_volume": 24665.5, "taker_buy_quote": 2020.60261}, {"ts": 1769349240000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 5624.9, "quote_volume": 459.69842, "trades": 8, "taker_buy_volume": 268.9, "taker_buy_quote": 21.99602}, {"ts": 1769349300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 763.7, "quote_volume": 62.39429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1142.8, "quote_volume": 93.2393, "trades": 4, "taker_buy_volume": 277.1, "taker_buy_quote": 22.61136}, {"ts": 1769349420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1446.8, "quote_volume": 118.05888, "trades": 2, "taker_buy_volume": 1446.8, "taker_buy_quote": 118.05888}, {"ts": 1769349480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1576.0, "quote_volume": 128.9168, "trades": 3, "taker_buy_volume": 1576.0, "taker_buy_quote": 128.9168}, {"ts": 1769349540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2128.9, "quote_volume": 173.93113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 100.0, "quote_volume": 8.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 721.2, "quote_volume": 58.92204, "trades": 1, "taker_buy_volume": 721.2, "taker_buy_quote": 58.92204}, {"ts": 1769349720000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 290.4, "quote_volume": 23.79377, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 15.58557}, {"ts": 1769349780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 13100.7, "quote_volume": 1073.7847, "trades": 10, "taker_buy_volume": 1405.0, "taker_buy_quote": 115.21}, {"ts": 1769349840000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 11284.9, "quote_volume": 925.26147, "trades": 11, "taker_buy_volume": 7200.9, "taker_buy_quote": 590.77187}, {"ts": 1769349900000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3851.0, "quote_volume": 315.3769, "trades": 5, "taker_buy_volume": 3651.0, "taker_buy_quote": 299.0169}, {"ts": 1769349960000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 563.9, "quote_volume": 46.2298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 227.2, "quote_volume": 18.60768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 129.0, "quote_volume": 10.5522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2410.5, "quote_volume": 197.41995, "trades": 5, "taker_buy_volume": 1311.1, "taker_buy_quote": 107.37909}, {"ts": 1769350200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2963.5, "quote_volume": 243.007, "trades": 4, "taker_buy_volume": 2854.0, "taker_buy_quote": 234.028}, {"ts": 1769350260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350320000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4977.0, "quote_volume": 408.9303, "trades": 5, "taker_buy_volume": 4977.0, "taker_buy_quote": 408.9303}, {"ts": 1769350380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 919.9, "quote_volume": 75.64138, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 41.701}, {"ts": 1769350440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 660.4, "quote_volume": 54.21884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1770.0, "quote_volume": 145.79704, "trades": 4, "taker_buy_volume": 270.4, "taker_buy_quote": 22.28096}, {"ts": 1769350620000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 7738.6, "quote_volume": 635.69721, "trades": 12, "taker_buy_volume": 208.6, "taker_buy_quote": 17.16778}, {"ts": 1769350680000, "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0825, "volume": 27716.7, "quote_volume": 2283.78959, "trades": 43, "taker_buy_volume": 27616.7, "taker_buy_quote": 2275.53959}, {"ts": 1769350740000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 17800.7, "quote_volume": 1465.61526, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1087.2, "quote_volume": 89.47656, "trades": 2, "taker_buy_volume": 97.2, "taker_buy_quote": 7.99956}, {"ts": 1769350860000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 19693.9, "quote_volume": 1614.90667, "trades": 20, "taker_buy_volume": 6130.5, "taker_buy_quote": 502.31055}, {"ts": 1769350920000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 997.1, "quote_volume": 81.65993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350980000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 4218.0, "quote_volume": 345.4342, "trades": 8, "taker_buy_volume": 3133.0, "taker_buy_quote": 256.5927}, {"ts": 1769351040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 150.0, "quote_volume": 12.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351100000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1971.5, "quote_volume": 161.564, "trades": 3, "taker_buy_volume": 1971.5, "taker_buy_quote": 161.564}, {"ts": 1769351160000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 11461.7, "quote_volume": 941.08178, "trades": 25, "taker_buy_volume": 10431.6, "taker_buy_quote": 856.45276}, {"ts": 1769351220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 9902.0, "quote_volume": 813.9444, "trades": 17, "taker_buy_volume": 9902.0, "taker_buy_quote": 813.9444}, {"ts": 1769351280000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 30997.1, "quote_volume": 2542.5693, "trades": 37, "taker_buy_volume": 2152.6, "taker_buy_quote": 176.34684}, {"ts": 1769351340000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 10487.9, "quote_volume": 861.55862, "trades": 18, "taker_buy_volume": 8220.9, "taker_buy_quote": 675.26566}, {"ts": 1769351400000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 13573.2, "quote_volume": 1115.28128, "trades": 14, "taker_buy_volume": 9382.4, "taker_buy_quote": 771.10214}, {"ts": 1769351460000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3303.0, "quote_volume": 270.945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351520000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8854.2, "quote_volume": 724.40856, "trades": 10, "taker_buy_volume": 2340.0, "taker_buy_quote": 191.547}, {"ts": 1769351580000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1737.4, "quote_volume": 142.18772, "trades": 4, "taker_buy_volume": 1737.4, "taker_buy_quote": 142.18772}, {"ts": 1769351640000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3259.1, "quote_volume": 267.2262, "trades": 6, "taker_buy_volume": 2326.5, "taker_buy_quote": 190.773}, {"ts": 1769351700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 16732.3, "quote_volume": 1372.0486, "trades": 12, "taker_buy_volume": 14613.1, "taker_buy_quote": 1198.2742}, {"ts": 1769351760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1868.4, "quote_volume": 153.02196, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 6.76494}, {"ts": 1769351820000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 11368.1, "quote_volume": 929.91058, "trades": 7, "taker_buy_volume": 347.0, "taker_buy_quote": 28.3846}, {"ts": 1769351880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 654.8, "quote_volume": 53.61529, "trades": 3, "taker_buy_volume": 526.5, "taker_buy_quote": 43.12035}, {"ts": 1769351940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 80.0, "quote_volume": 6.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 100.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352300000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 7185.7, "quote_volume": 586.14248, "trades": 11, "taker_buy_volume": 1698.8, "taker_buy_quote": 138.28232}, {"ts": 1769352360000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 19161.8, "quote_volume": 1560.11662, "trades": 8, "taker_buy_volume": 19161.8, "taker_buy_quote": 1560.11662}, {"ts": 1769352420000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 22571.8, "quote_volume": 1839.41407, "trades": 15, "taker_buy_volume": 15409.0, "taker_buy_quote": 1256.26315}, {"ts": 1769352480000, "open": 0.0814, "high": 0.0821, "low": 0.0814, "close": 0.0821, "volume": 31281.2, "quote_volume": 2558.98296, "trades": 22, "taker_buy_volume": 31071.4, "taker_buy_quote": 2541.90524}, {"ts": 1769352540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 100.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 12463.8, "quote_volume": 1023.10018, "trades": 20, "taker_buy_volume": 7508.0, "taker_buy_quote": 616.6739}, {"ts": 1769352660000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 43643.5, "quote_volume": 3588.83938, "trades": 18, "taker_buy_volume": 42944.2, "taker_buy_quote": 3531.21706}, {"ts": 1769352720000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 6816.2, "quote_volume": 561.61456, "trades": 8, "taker_buy_volume": 2524.2, "taker_buy_quote": 207.99408}, {"ts": 1769352780000, "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0828, "volume": 36770.7, "quote_volume": 3035.5062, "trades": 34, "taker_buy_volume": 31106.4, "taker_buy_quote": 2567.14376}, {"ts": 1769352840000, "open": 0.0828, "high": 0.083, "low": 0.0825, "close": 0.0829, "volume": 66960.9, "quote_volume": 5546.4059, "trades": 70, "taker_buy_volume": 50789.0, "taker_buy_quote": 4208.81191}, {"ts": 1769352900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3361.0, "quote_volume": 278.59606, "trades": 7, "taker_buy_volume": 340.0, "taker_buy_quote": 28.186}, {"ts": 1769352960000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 13885.6, "quote_volume": 1144.62352, "trades": 21, "taker_buy_volume": 5154.5, "taker_buy_quote": 424.7876}, {"ts": 1769353020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 250.0, "quote_volume": 20.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2092.3, "quote_volume": 172.40552, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 10.00336}, {"ts": 1769353140000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 990.0, "quote_volume": 81.477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353200000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 41505.2, "quote_volume": 3421.33943, "trades": 30, "taker_buy_volume": 21578.8, "taker_buy_quote": 1777.52725}, {"ts": 1769353260000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 8953.4, "quote_volume": 739.35588, "trades": 12, "taker_buy_volume": 7503.5, "taker_buy_quote": 619.44915}, {"ts": 1769353320000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 16999.5, "quote_volume": 1403.68236, "trades": 14, "taker_buy_volume": 1220.4, "taker_buy_quote": 100.92708}, {"ts": 1769353380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1457.2, "quote_volume": 120.07328, "trades": 2, "taker_buy_volume": 1457.2, "taker_buy_quote": 120.07328}, {"ts": 1769353440000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2981.6, "quote_volume": 245.36568, "trades": 3, "taker_buy_volume": 2781.6, "taker_buy_quote": 228.92568}, {"ts": 1769353500000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 59021.9, "quote_volume": 4850.39397, "trades": 17, "taker_buy_volume": 23322.4, "taker_buy_quote": 1917.10128}, {"ts": 1769353560000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 25833.5, "quote_volume": 2120.78732, "trades": 21, "taker_buy_volume": 17147.8, "taker_buy_quote": 1408.40775}, {"ts": 1769353620000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 37625.2, "quote_volume": 3085.44556, "trades": 9, "taker_buy_volume": 14445.9, "taker_buy_quote": 1184.74296}, {"ts": 1769353680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 982.8, "quote_volume": 80.5896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1791.6, "quote_volume": 147.09036, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.09036}, {"ts": 1769353800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1791.6, "quote_volume": 147.09036, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.09036}, {"ts": 1769353860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 100.0, "quote_volume": 8.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353920000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 1090.0, "quote_volume": 89.687, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 81.477}, {"ts": 1769353980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354040000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 121.6, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 6700.0, "quote_volume": 550.74, "trades": 6, "taker_buy_volume": 799.8, "taker_buy_quote": 65.74356}, {"ts": 1769354220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4079.2, "quote_volume": 334.90232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354280000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 200.0, "quote_volume": 16.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 728.6, "quote_volume": 59.81806, "trades": 1, "taker_buy_volume": 728.6, "taker_buy_quote": 59.81806}, {"ts": 1769354400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4382.6, "quote_volume": 359.3732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 100.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 290.0, "quote_volume": 23.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354640000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 518.3, "quote_volume": 42.4486, "trades": 3, "taker_buy_volume": 208.3, "taker_buy_quote": 17.0806}, {"ts": 1769354700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354820000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1027.4, "quote_volume": 84.19546, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 42.148}, {"ts": 1769354880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 345.3, "quote_volume": 28.3146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1428.6, "quote_volume": 117.1452, "trades": 1, "taker_buy_volume": 1428.6, "taker_buy_quote": 117.1452}, {"ts": 1769355000000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 40805.3, "quote_volume": 3355.10542, "trades": 17, "taker_buy_volume": 40805.3, "taker_buy_quote": 3355.10542}, {"ts": 1769355060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 150.0, "quote_volume": 12.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355120000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 790.6, "quote_volume": 65.06018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2597.2, "quote_volume": 213.99428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355300000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 7109.0, "quote_volume": 584.5654, "trades": 6, "taker_buy_volume": 1028.0, "taker_buy_quote": 84.7072}, {"ts": 1769355360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 102.3, "quote_volume": 8.39883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5276.2, "quote_volume": 433.70364, "trades": 4, "taker_buy_volume": 5276.2, "taker_buy_quote": 433.70364}, {"ts": 1769355600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 813.3, "quote_volume": 67.01592, "trades": 3, "taker_buy_volume": 813.3, "taker_buy_quote": 67.01592}, {"ts": 1769355720000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 5021.7, "quote_volume": 413.85805, "trades": 12, "taker_buy_volume": 1163.2, "taker_buy_quote": 95.92765}, {"ts": 1769355780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1291.1, "quote_volume": 106.38664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 62.0, "quote_volume": 5.0964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3081.6, "quote_volume": 253.61568, "trades": 4, "taker_buy_volume": 2831.6, "taker_buy_quote": 233.04068}, {"ts": 1769356020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1494.6, "quote_volume": 123.15504, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 54.8784}, {"ts": 1769356140000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4243.0, "quote_volume": 350.4371, "trades": 7, "taker_buy_volume": 4243.0, "taker_buy_quote": 350.4371}, {"ts": 1769356200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356260000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 405.0, "quote_volume": 33.4468, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 28.3318}, {"ts": 1769356320000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2602.9, "quote_volume": 215.27243, "trades": 6, "taker_buy_volume": 1179.0, "taker_buy_quote": 97.5159}, {"ts": 1769356380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1618.2, "quote_volume": 133.98696, "trades": 5, "taker_buy_volume": 1541.0, "taker_buy_quote": 127.5948}, {"ts": 1769356440000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 7442.2, "quote_volume": 617.22758, "trades": 27, "taker_buy_volume": 5341.7, "taker_buy_quote": 443.1649}, {"ts": 1769356500000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2347.7, "quote_volume": 194.71903, "trades": 8, "taker_buy_volume": 1712.1, "taker_buy_quote": 142.02779}, {"ts": 1769356560000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2251.0, "quote_volume": 187.2832, "trades": 4, "taker_buy_volume": 2251.0, "taker_buy_quote": 187.2832}, {"ts": 1769356620000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1758.8, "quote_volume": 146.0794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 6348.6, "quote_volume": 525.45492, "trades": 7, "taker_buy_volume": 6198.6, "taker_buy_quote": 513.06492}, {"ts": 1769356800000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1995.2, "quote_volume": 165.18945, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 10.8468}, {"ts": 1769356860000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 1943.8, "quote_volume": 161.0096, "trades": 5, "taker_buy_volume": 1472.6, "taker_buy_quote": 121.96712}, {"ts": 1769356920000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 14857.2, "quote_volume": 1229.08286, "trades": 22, "taker_buy_volume": 4723.2, "taker_buy_quote": 390.67182}, {"ts": 1769356980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 22335.4, "quote_volume": 1849.6331, "trades": 20, "taker_buy_volume": 16348.0, "taker_buy_quote": 1353.80352}, {"ts": 1769357040000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 359.0, "quote_volume": 29.74106, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 6.5819}, {"ts": 1769357100000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4148.7, "quote_volume": 343.53771, "trades": 9, "taker_buy_volume": 253.5, "taker_buy_quote": 20.9898}, {"ts": 1769357160000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 3103.5, "quote_volume": 256.59148, "trades": 6, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.98616}, {"ts": 1769357220000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 3828.6, "quote_volume": 316.11876, "trades": 6, "taker_buy_volume": 1524.0, "taker_buy_quote": 125.7871}, {"ts": 1769357280000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4053.1, "quote_volume": 334.3672, "trades": 10, "taker_buy_volume": 3857.0, "taker_buy_quote": 318.2025}, {"ts": 1769357340000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 42150.1, "quote_volume": 3483.91621, "trades": 31, "taker_buy_volume": 16702.6, "taker_buy_quote": 1380.25898}, {"ts": 1769357400000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1762.3, "quote_volume": 145.45705, "trades": 4, "taker_buy_volume": 673.0, "taker_buy_quote": 55.5898}, {"ts": 1769357460000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 4973.8, "quote_volume": 410.72021, "trades": 14, "taker_buy_volume": 4744.9, "taker_buy_quote": 391.85885}, {"ts": 1769357520000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4894.8, "quote_volume": 404.09777, "trades": 7, "taker_buy_volume": 728.6, "taker_buy_quote": 60.18236}, {"ts": 1769357580000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3777.2, "quote_volume": 311.589, "trades": 8, "taker_buy_volume": 1758.6, "taker_buy_quote": 145.0845}, {"ts": 1769357640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 8625.3, "quote_volume": 710.72472, "trades": 5, "taker_buy_volume": 2520.2, "taker_buy_quote": 207.66448}, {"ts": 1769357700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 30407.2, "quote_volume": 2505.55328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357760000, "open": 0.0825, "high": 0.0825, "low": 0.0819, "close": 0.082, "volume": 66811.6, "quote_volume": 5492.04498, "trades": 49, "taker_buy_volume": 20112.5, "taker_buy_quote": 1651.02138}, {"ts": 1769357820000, "open": 0.082, "high": 0.0827, "low": 0.082, "close": 0.0827, "volume": 23553.8, "quote_volume": 1940.93847, "trades": 28, "taker_buy_volume": 21945.4, "taker_buy_quote": 1808.76187}, {"ts": 1769357880000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 21928.8, "quote_volume": 1817.49906, "trades": 17, "taker_buy_volume": 21782.8, "taker_buy_quote": 1805.42486}, {"ts": 1769357940000, "open": 0.083, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 142834.8, "quote_volume": 11896.07176, "trades": 91, "taker_buy_volume": 135304.2, "taker_buy_quote": 11271.20882}, {"ts": 1769358000000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 116729.3, "quote_volume": 9709.01765, "trades": 65, "taker_buy_volume": 41265.9, "taker_buy_quote": 3431.88775}, {"ts": 1769358060000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 280.9, "quote_volume": 23.35683, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 11.68128}, {"ts": 1769358120000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 12840.9, "quote_volume": 1069.68714, "trades": 17, "taker_buy_volume": 12098.2, "taker_buy_quote": 1007.9375}, {"ts": 1769358180000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 29142.8, "quote_volume": 2433.11559, "trades": 31, "taker_buy_volume": 23339.0, "taker_buy_quote": 1949.09422}, {"ts": 1769358240000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 58264.3, "quote_volume": 4837.63081, "trades": 24, "taker_buy_volume": 53114.7, "taker_buy_quote": 4409.04593}, {"ts": 1769358300000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2278.8, "quote_volume": 189.16015, "trades": 4, "taker_buy_volume": 1989.1, "taker_buy_quote": 165.11505}, {"ts": 1769358360000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 40560.6, "quote_volume": 3361.90698, "trades": 14, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.34448}, {"ts": 1769358420000, "open": 0.0827, "high": 0.0837, "low": 0.0827, "close": 0.0833, "volume": 352442.0, "quote_volume": 29348.66909, "trades": 286, "taker_buy_volume": 270096.9, "taker_buy_quote": 22498.82003}, {"ts": 1769358480000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 14821.5, "quote_volume": 1235.47215, "trades": 29, "taker_buy_volume": 14821.5, "taker_buy_quote": 1235.47215}, {"ts": 1769358540000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 38295.9, "quote_volume": 3198.45693, "trades": 27, "taker_buy_volume": 33742.3, "taker_buy_quote": 2818.04237}, {"ts": 1769358600000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 30685.5, "quote_volume": 2564.82029, "trades": 33, "taker_buy_volume": 10642.5, "taker_buy_quote": 889.6718}, {"ts": 1769358660000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 11452.5, "quote_volume": 957.02983, "trades": 15, "taker_buy_volume": 6655.2, "taker_buy_quote": 556.45528}, {"ts": 1769358720000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 55912.3, "quote_volume": 4666.38242, "trades": 12, "taker_buy_volume": 4971.4, "taker_buy_quote": 414.7159}, {"ts": 1769358780000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1060.4, "quote_volume": 88.09883, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 9.99693}, {"ts": 1769358840000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 18221.0, "quote_volume": 1517.99705, "trades": 29, "taker_buy_volume": 18071.0, "taker_buy_quote": 1505.53205}, {"ts": 1769358900000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 5389.5, "quote_volume": 448.83412, "trades": 7, "taker_buy_volume": 5389.5, "taker_buy_quote": 448.83412}, {"ts": 1769358960000, "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0836, "volume": 72562.8, "quote_volume": 6063.76423, "trades": 68, "taker_buy_volume": 60500.1, "taker_buy_quote": 5056.37263}, {"ts": 1769359020000, "open": 0.0835, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 11693.8, "quote_volume": 977.51999, "trades": 16, "taker_buy_volume": 5891.4, "taker_buy_quote": 492.85613}, {"ts": 1769359080000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 15376.4, "quote_volume": 1286.69719, "trades": 11, "taker_buy_volume": 9339.4, "taker_buy_quote": 781.71673}, {"ts": 1769359140000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 8417.2, "quote_volume": 702.61971, "trades": 12, "taker_buy_volume": 5457.2, "taker_buy_quote": 455.58045}, {"ts": 1769359200000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 19392.1, "quote_volume": 1616.76818, "trades": 15, "taker_buy_volume": 10264.4, "taker_buy_quote": 855.5468}, {"ts": 1769359260000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 27618.2, "quote_volume": 2305.53584, "trades": 22, "taker_buy_volume": 25779.2, "taker_buy_quote": 2152.33214}, {"ts": 1769359320000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 14271.8, "quote_volume": 1190.99439, "trades": 12, "taker_buy_volume": 5590.6, "taker_buy_quote": 466.63594}, {"ts": 1769359380000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 60758.7, "quote_volume": 5069.5808, "trades": 41, "taker_buy_volume": 43661.6, "taker_buy_quote": 3642.89816}, {"ts": 1769359440000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 30728.2, "quote_volume": 2570.44533, "trades": 25, "taker_buy_volume": 26297.0, "taker_buy_quote": 2199.75749}, {"ts": 1769359500000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 20832.4, "quote_volume": 1742.80155, "trades": 17, "taker_buy_volume": 6845.4, "taker_buy_quote": 572.8447}, {"ts": 1769359560000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 18324.8, "quote_volume": 1531.48258, "trades": 14, "taker_buy_volume": 9160.8, "taker_buy_quote": 765.84288}, {"ts": 1769359620000, "open": 0.0837, "high": 0.084, "low": 0.0836, "close": 0.0838, "volume": 33490.5, "quote_volume": 2806.05642, "trades": 37, "taker_buy_volume": 17331.0, "taker_buy_quote": 1453.52273}, {"ts": 1769359680000, "open": 0.0838, "high": 0.0843, "low": 0.0838, "close": 0.0841, "volume": 156865.5, "quote_volume": 13174.35059, "trades": 121, "taker_buy_volume": 121194.5, "taker_buy_quote": 10178.95286}, {"ts": 1769359740000, "open": 0.0844, "high": 0.0847, "low": 0.0839, "close": 0.0841, "volume": 249483.2, "quote_volume": 21044.73218, "trades": 231, "taker_buy_volume": 154370.3, "taker_buy_quote": 13029.24069}, {"ts": 1769359800000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 4873.7, "quote_volume": 410.20956, "trades": 8, "taker_buy_volume": 4505.9, "taker_buy_quote": 379.30248}, {"ts": 1769359860000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 4056.0, "quote_volume": 341.48664, "trades": 11, "taker_buy_volume": 2780.4, "taker_buy_quote": 234.10968}, {"ts": 1769359920000, "open": 0.0842, "high": 0.0853, "low": 0.0842, "close": 0.0852, "volume": 196474.6, "quote_volume": 16677.95203, "trades": 157, "taker_buy_volume": 137184.9, "taker_buy_quote": 11642.84334}, {"ts": 1769359980000, "open": 0.0852, "high": 0.0864, "low": 0.085, "close": 0.0858, "volume": 878299.6, "quote_volume": 75245.10769, "trades": 730, "taker_buy_volume": 535397.0, "taker_buy_quote": 45888.2931}, {"ts": 1769360040000, "open": 0.0858, "high": 0.0859, "low": 0.085, "close": 0.0852, "volume": 210336.1, "quote_volume": 17948.44052, "trades": 174, "taker_buy_volume": 125871.7, "taker_buy_quote": 10738.14663}, {"ts": 1769360100000, "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.0848, "volume": 239382.7, "quote_volume": 20313.4908, "trades": 149, "taker_buy_volume": 95949.3, "taker_buy_quote": 8145.02284}, {"ts": 1769360160000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 83558.9, "quote_volume": 7076.40951, "trades": 69, "taker_buy_volume": 60517.8, "taker_buy_quote": 5128.8054}, {"ts": 1769360220000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 39705.7, "quote_volume": 3347.88859, "trades": 20, "taker_buy_volume": 8907.4, "taker_buy_quote": 751.6469}, {"ts": 1769360280000, "open": 0.0842, "high": 0.0848, "low": 0.0841, "close": 0.0847, "volume": 89424.1, "quote_volume": 7547.84123, "trades": 87, "taker_buy_volume": 67650.9, "taker_buy_quote": 5711.98097}, {"ts": 1769360340000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 34571.3, "quote_volume": 2932.29852, "trades": 25, "taker_buy_volume": 28495.0, "taker_buy_quote": 2418.03764}, {"ts": 1769360400000, "open": 0.0848, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 37408.4, "quote_volume": 3158.94645, "trades": 38, "taker_buy_volume": 9667.1, "taker_buy_quote": 815.69422}, {"ts": 1769360460000, "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 13737.2, "quote_volume": 1159.31538, "trades": 12, "taker_buy_volume": 2815.0, "taker_buy_quote": 237.974}, {"ts": 1769360520000, "open": 0.0843, "high": 0.0851, "low": 0.0842, "close": 0.0851, "volume": 71246.6, "quote_volume": 6040.24303, "trades": 27, "taker_buy_volume": 70721.0, "taker_buy_quote": 5995.88407}, {"ts": 1769360580000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 21063.3, "quote_volume": 1788.68296, "trades": 21, "taker_buy_volume": 13731.5, "taker_buy_quote": 1166.19276}, {"ts": 1769360640000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 6378.2, "quote_volume": 539.8315, "trades": 6, "taker_buy_volume": 276.1, "taker_buy_quote": 23.38567}, {"ts": 1769360700000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 16625.1, "quote_volume": 1400.89396, "trades": 22, "taker_buy_volume": 8780.1, "taker_buy_quote": 739.73767}, {"ts": 1769360760000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 22576.8, "quote_volume": 1906.32164, "trades": 21, "taker_buy_volume": 21436.8, "taker_buy_quote": 1810.10564}, {"ts": 1769360820000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 19160.6, "quote_volume": 1621.41531, "trades": 13, "taker_buy_volume": 9359.3, "taker_buy_quote": 791.97594}, {"ts": 1769360880000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 9644.0, "quote_volume": 816.18936, "trades": 6, "taker_buy_volume": 9644.0, "taker_buy_quote": 816.18936}, {"ts": 1769360940000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 28298.8, "quote_volume": 2404.19611, "trades": 17, "taker_buy_volume": 26808.7, "taker_buy_quote": 2277.82382}, {"ts": 1769361000000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6854.8, "quote_volume": 581.97252, "trades": 3, "taker_buy_volume": 6854.8, "taker_buy_quote": 581.97252}, {"ts": 1769361060000, "open": 0.0849, "high": 0.0855, "low": 0.0849, "close": 0.0855, "volume": 60897.0, "quote_volume": 5181.57054, "trades": 21, "taker_buy_volume": 54039.5, "taker_buy_quote": 4596.34763}, {"ts": 1769361120000, "open": 0.0854, "high": 0.0861, "low": 0.0854, "close": 0.0861, "volume": 82112.2, "quote_volume": 7049.14244, "trades": 57, "taker_buy_volume": 69783.7, "taker_buy_quote": 5990.8948}, {"ts": 1769361180000, "open": 0.086, "high": 0.0865, "low": 0.0859, "close": 0.0861, "volume": 155296.2, "quote_volume": 13391.73166, "trades": 141, "taker_buy_volume": 85223.3, "taker_buy_quote": 7350.80394}, {"ts": 1769361240000, "open": 0.086, "high": 0.0873, "low": 0.0859, "close": 0.0864, "volume": 528240.7, "quote_volume": 45714.84812, "trades": 562, "taker_buy_volume": 331187.9, "taker_buy_quote": 28666.05395}, {"ts": 1769361300000, "open": 0.0864, "high": 0.0871, "low": 0.0862, "close": 0.0867, "volume": 345591.4, "quote_volume": 29911.30702, "trades": 355, "taker_buy_volume": 244366.3, "taker_buy_quote": 21150.53367}, {"ts": 1769361360000, "open": 0.0866, "high": 0.087, "low": 0.086, "close": 0.0865, "volume": 267010.8, "quote_volume": 23130.82275, "trades": 317, "taker_buy_volume": 158044.1, "taker_buy_quote": 13692.1572}, {"ts": 1769361420000, "open": 0.0865, "high": 0.087, "low": 0.0863, "close": 0.0864, "volume": 196147.1, "quote_volume": 16990.04833, "trades": 226, "taker_buy_volume": 90810.4, "taker_buy_quote": 7874.82348}, {"ts": 1769361480000, "open": 0.0864, "high": 0.0868, "low": 0.086, "close": 0.0861, "volume": 81879.1, "quote_volume": 7077.57158, "trades": 72, "taker_buy_volume": 31159.8, "taker_buy_quote": 2697.14922}, {"ts": 1769361540000, "open": 0.086, "high": 0.0862, "low": 0.0853, "close": 0.0857, "volume": 130394.2, "quote_volume": 11162.56366, "trades": 93, "taker_buy_volume": 37150.5, "taker_buy_quote": 3185.17486}, {"ts": 1769361600000, "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0855, "volume": 68069.7, "quote_volume": 5809.87419, "trades": 43, "taker_buy_volume": 24348.4, "taker_buy_quote": 2081.40766}, {"ts": 1769361660000, "open": 0.0855, "high": 0.0855, "low": 0.0843, "close": 0.0848, "volume": 296762.6, "quote_volume": 25162.64552, "trades": 234, "taker_buy_volume": 102353.1, "taker_buy_quote": 8678.58358}, {"ts": 1769361720000, "open": 0.0848, "high": 0.0852, "low": 0.0846, "close": 0.0852, "volume": 79785.0, "quote_volume": 6774.64811, "trades": 70, "taker_buy_volume": 58747.7, "taker_buy_quote": 4991.64264}, {"ts": 1769361780000, "open": 0.0853, "high": 0.0853, "low": 0.0846, "close": 0.0846, "volume": 91957.5, "quote_volume": 7812.15138, "trades": 51, "taker_buy_volume": 39359.2, "taker_buy_quote": 3344.09777}, {"ts": 1769361840000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 58126.6, "quote_volume": 4909.39966, "trades": 36, "taker_buy_volume": 31145.0, "taker_buy_quote": 2632.07474}, {"ts": 1769361900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1575.7, "quote_volume": 132.98908, "trades": 3, "taker_buy_volume": 1343.8, "taker_buy_quote": 113.41672}, {"ts": 1769361960000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 11134.0, "quote_volume": 942.2079, "trades": 16, "taker_buy_volume": 9094.0, "taker_buy_quote": 769.2159}, {"ts": 1769362020000, "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 91554.2, "quote_volume": 7807.04852, "trades": 43, "taker_buy_volume": 88553.8, "taker_buy_quote": 7551.1144}, {"ts": 1769362080000, "open": 0.0852, "high": 0.0857, "low": 0.0851, "close": 0.0856, "volume": 92998.9, "quote_volume": 7953.74706, "trades": 36, "taker_buy_volume": 51566.2, "taker_buy_quote": 4409.32438}, {"ts": 1769362140000, "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0856, "volume": 69658.6, "quote_volume": 5956.581, "trades": 52, "taker_buy_volume": 39077.8, "taker_buy_quote": 3343.12094}, {"ts": 1769362200000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 70518.7, "quote_volume": 6047.99712, "trades": 35, "taker_buy_volume": 12366.5, "taker_buy_quote": 1061.41801}, {"ts": 1769362260000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 21691.2, "quote_volume": 1862.54198, "trades": 7, "taker_buy_volume": 4261.8, "taker_buy_quote": 365.37652}, {"ts": 1769362320000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 10218.7, "quote_volume": 877.33849, "trades": 13, "taker_buy_volume": 3305.4, "taker_buy_quote": 283.9511}, {"ts": 1769362380000, "open": 0.0859, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 11259.5, "quote_volume": 966.86258, "trades": 9, "taker_buy_volume": 1090.8, "taker_buy_quote": 93.66327}, {"ts": 1769362440000, "open": 0.0857, "high": 0.0862, "low": 0.0853, "close": 0.0853, "volume": 69839.7, "quote_volume": 5996.61707, "trades": 54, "taker_buy_volume": 32326.9, "taker_buy_quote": 2775.82436}, {"ts": 1769362500000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 31187.3, "quote_volume": 2655.28612, "trades": 32, "taker_buy_volume": 22172.0, "taker_buy_quote": 1887.83077}, {"ts": 1769362560000, "open": 0.0851, "high": 0.0856, "low": 0.0851, "close": 0.0856, "volume": 33270.2, "quote_volume": 2836.44168, "trades": 39, "taker_buy_volume": 23083.8, "taker_buy_quote": 1968.8289}, {"ts": 1769362620000, "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 45036.8, "quote_volume": 3837.50181, "trades": 40, "taker_buy_volume": 15179.8, "taker_buy_quote": 1294.50997}, {"ts": 1769362680000, "open": 0.0854, "high": 0.0861, "low": 0.0854, "close": 0.0861, "volume": 123315.8, "quote_volume": 10543.35863, "trades": 29, "taker_buy_volume": 120396.3, "taker_buy_quote": 10292.28163}, {"ts": 1769362740000, "open": 0.086, "high": 0.0861, "low": 0.0857, "close": 0.0858, "volume": 18602.9, "quote_volume": 1597.51443, "trades": 30, "taker_buy_volume": 10059.2, "taker_buy_quote": 864.0306}, {"ts": 1769362800000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 18426.7, "quote_volume": 1576.44191, "trades": 18, "taker_buy_volume": 2433.5, "taker_buy_quote": 208.35061}, {"ts": 1769362860000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 60612.5, "quote_volume": 5211.30945, "trades": 28, "taker_buy_volume": 17981.6, "taker_buy_quote": 1545.05205}, {"ts": 1769362920000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 10919.6, "quote_volume": 938.38569, "trades": 17, "taker_buy_volume": 6024.1, "taker_buy_quote": 517.86224}, {"ts": 1769362980000, "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 6712.6, "quote_volume": 575.33304, "trades": 15, "taker_buy_volume": 1384.1, "taker_buy_quote": 118.90648}, {"ts": 1769363040000, "open": 0.0856, "high": 0.0863, "low": 0.0856, "close": 0.0863, "volume": 52382.8, "quote_volume": 4505.55516, "trades": 35, "taker_buy_volume": 47266.7, "taker_buy_quote": 4065.19183}, {"ts": 1769363100000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 10915.3, "quote_volume": 941.66915, "trades": 21, "taker_buy_volume": 7135.1, "taker_buy_quote": 615.71691}, {"ts": 1769363160000, "open": 0.0862, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 28065.2, "quote_volume": 2417.98615, "trades": 29, "taker_buy_volume": 2290.8, "taker_buy_quote": 197.3865}, {"ts": 1769363220000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 56360.2, "quote_volume": 4851.98684, "trades": 29, "taker_buy_volume": 14921.9, "taker_buy_quote": 1285.1332}, {"ts": 1769363280000, "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0857, "volume": 21904.5, "quote_volume": 1882.7674, "trades": 21, "taker_buy_volume": 7170.9, "taker_buy_quote": 615.60751}, {"ts": 1769363340000, "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0863, "volume": 10720.6, "quote_volume": 921.59262, "trades": 13, "taker_buy_volume": 10720.6, "taker_buy_quote": 921.59262}, {"ts": 1769363400000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 12004.6, "quote_volume": 1036.14691, "trades": 10, "taker_buy_volume": 11014.6, "taker_buy_quote": 950.70991}, {"ts": 1769363460000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.086, "volume": 11207.1, "quote_volume": 962.9266, "trades": 16, "taker_buy_volume": 2406.7, "taker_buy_quote": 206.94405}, {"ts": 1769363520000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 8107.5, "quote_volume": 697.31887, "trades": 7, "taker_buy_volume": 7117.5, "taker_buy_quote": 612.17887}, {"ts": 1769363580000, "open": 0.0861, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 33256.9, "quote_volume": 2874.41865, "trades": 32, "taker_buy_volume": 21303.0, "taker_buy_quote": 1840.50322}, {"ts": 1769363640000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2273.4, "quote_volume": 196.26408, "trades": 6, "taker_buy_volume": 1283.4, "taker_buy_quote": 110.82708}, {"ts": 1769363700000, "open": 0.0863, "high": 0.0871, "low": 0.0862, "close": 0.0868, "volume": 153415.2, "quote_volume": 13301.39227, "trades": 103, "taker_buy_volume": 129227.9, "taker_buy_quote": 11207.73368}, {"ts": 1769363760000, "open": 0.0867, "high": 0.0873, "low": 0.0866, "close": 0.0873, "volume": 184039.7, "quote_volume": 15998.72975, "trades": 154, "taker_buy_volume": 121643.2, "taker_buy_quote": 10580.90232}, {"ts": 1769363820000, "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 196264.7, "quote_volume": 17124.21014, "trades": 116, "taker_buy_volume": 111148.6, "taker_buy_quote": 9701.33962}, {"ts": 1769363880000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 128512.0, "quote_volume": 11211.0294, "trades": 77, "taker_buy_volume": 106249.8, "taker_buy_quote": 9269.82548}, {"ts": 1769363940000, "open": 0.0872, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 44337.3, "quote_volume": 3862.08111, "trades": 41, "taker_buy_volume": 24000.4, "taker_buy_quote": 2091.46642}, {"ts": 1769364000000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 19869.9, "quote_volume": 1735.51547, "trades": 24, "taker_buy_volume": 18239.6, "taker_buy_quote": 1593.21391}, {"ts": 1769364060000, "open": 0.0872, "high": 0.0877, "low": 0.0871, "close": 0.0876, "volume": 129379.0, "quote_volume": 11317.83537, "trades": 105, "taker_buy_volume": 104843.1, "taker_buy_quote": 9169.874}, {"ts": 1769364120000, "open": 0.0874, "high": 0.0876, "low": 0.0864, "close": 0.0867, "volume": 203889.0, "quote_volume": 17759.32112, "trades": 228, "taker_buy_volume": 76019.6, "taker_buy_quote": 6624.80055}, {"ts": 1769364180000, "open": 0.0867, "high": 0.0867, "low": 0.0861, "close": 0.0861, "volume": 101782.9, "quote_volume": 8786.46121, "trades": 108, "taker_buy_volume": 40613.2, "taker_buy_quote": 3507.82494}, {"ts": 1769364240000, "open": 0.0861, "high": 0.0866, "low": 0.086, "close": 0.0863, "volume": 217751.9, "quote_volume": 18784.01074, "trades": 92, "taker_buy_volume": 131651.1, "taker_buy_quote": 11354.34048}, {"ts": 1769364300000, "open": 0.0865, "high": 0.0866, "low": 0.0859, "close": 0.0859, "volume": 59612.5, "quote_volume": 5144.33112, "trades": 72, "taker_buy_volume": 19146.5, "taker_buy_quote": 1654.53934}, {"ts": 1769364360000, "open": 0.0859, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 16382.4, "quote_volume": 1407.90785, "trades": 26, "taker_buy_volume": 5135.8, "taker_buy_quote": 441.78644}, {"ts": 1769364420000, "open": 0.0858, "high": 0.086, "low": 0.0855, "close": 0.0858, "volume": 26497.5, "quote_volume": 2272.3938, "trades": 36, "taker_buy_volume": 16201.4, "taker_buy_quote": 1389.07244}, {"ts": 1769364480000, "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 61022.0, "quote_volume": 5228.4438, "trades": 39, "taker_buy_volume": 19930.0, "taker_buy_quote": 1709.33673}, {"ts": 1769364540000, "open": 0.0857, "high": 0.0857, "low": 0.0849, "close": 0.0851, "volume": 243846.2, "quote_volume": 20788.61357, "trades": 127, "taker_buy_volume": 30294.8, "taker_buy_quote": 2583.93132}, {"ts": 1769364600000, "open": 0.0852, "high": 0.0853, "low": 0.0849, "close": 0.085, "volume": 100901.6, "quote_volume": 8584.65983, "trades": 87, "taker_buy_volume": 27259.2, "taker_buy_quote": 2320.81897}, {"ts": 1769364660000, "open": 0.0849, "high": 0.0854, "low": 0.0848, "close": 0.0852, "volume": 94057.2, "quote_volume": 8000.01703, "trades": 67, "taker_buy_volume": 49049.1, "taker_buy_quote": 4172.27286}, {"ts": 1769364720000, "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.0848, "volume": 60657.6, "quote_volume": 5159.33581, "trades": 36, "taker_buy_volume": 25976.0, "taker_buy_quote": 2210.91821}, {"ts": 1769364780000, "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 49583.8, "quote_volume": 4204.15401, "trades": 54, "taker_buy_volume": 26156.7, "taker_buy_quote": 2218.69531}, {"ts": 1769364840000, "open": 0.0849, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 91962.0, "quote_volume": 7803.91907, "trades": 37, "taker_buy_volume": 17786.9, "taker_buy_quote": 1513.6234}, {"ts": 1769364900000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 8695.7, "quote_volume": 738.54337, "trades": 10, "taker_buy_volume": 4113.2, "taker_buy_quote": 349.55622}, {"ts": 1769364960000, "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0857, "volume": 19067.8, "quote_volume": 1626.46811, "trades": 17, "taker_buy_volume": 12312.7, "taker_buy_quote": 1048.40793}, {"ts": 1769365020000, "open": 0.0858, "high": 0.0868, "low": 0.0858, "close": 0.0866, "volume": 172752.0, "quote_volume": 14934.87406, "trades": 104, "taker_buy_volume": 150125.4, "taker_buy_quote": 12981.13729}, {"ts": 1769365080000, "open": 0.0867, "high": 0.0867, "low": 0.086, "close": 0.0864, "volume": 137676.1, "quote_volume": 11880.96826, "trades": 105, "taker_buy_volume": 59340.8, "taker_buy_quote": 5119.83233}, {"ts": 1769365140000, "open": 0.0864, "high": 0.0865, "low": 0.0858, "close": 0.086, "volume": 45111.4, "quote_volume": 3883.93611, "trades": 48, "taker_buy_volume": 18298.8, "taker_buy_quote": 1574.62445}, {"ts": 1769365200000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 3858.4, "quote_volume": 331.4162, "trades": 7, "taker_buy_volume": 465.1, "taker_buy_quote": 39.9986}, {"ts": 1769365260000, "open": 0.0858, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 84690.5, "quote_volume": 7265.9074, "trades": 63, "taker_buy_volume": 13827.1, "taker_buy_quote": 1187.60386}, {"ts": 1769365320000, "open": 0.0855, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 18823.0, "quote_volume": 1607.76779, "trades": 21, "taker_buy_volume": 6290.6, "taker_buy_quote": 537.45701}, {"ts": 1769365380000, "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 19146.7, "quote_volume": 1635.22837, "trades": 20, "taker_buy_volume": 13237.6, "taker_buy_quote": 1131.0422}, {"ts": 1769365440000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 27004.3, "quote_volume": 2315.00688, "trades": 27, "taker_buy_volume": 20551.0, "taker_buy_quote": 1761.99849}, {"ts": 1769365500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1689.7, "quote_volume": 144.63832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365560000, "open": 0.0857, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 12174.7, "quote_volume": 1041.41214, "trades": 14, "taker_buy_volume": 1976.4, "taker_buy_quote": 169.1543}, {"ts": 1769365620000, "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.0849, "volume": 37090.1, "quote_volume": 3161.87925, "trades": 32, "taker_buy_volume": 6230.7, "taker_buy_quote": 532.1291}, {"ts": 1769365680000, "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0846, "volume": 62695.4, "quote_volume": 5311.91974, "trades": 55, "taker_buy_volume": 16526.8, "taker_buy_quote": 1401.76849}, {"ts": 1769365740000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 22419.0, "quote_volume": 1898.34932, "trades": 13, "taker_buy_volume": 8113.8, "taker_buy_quote": 687.06563}, {"ts": 1769365800000, "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.0846, "volume": 60114.7, "quote_volume": 5095.17047, "trades": 52, "taker_buy_volume": 45421.5, "taker_buy_quote": 3850.91703}, {"ts": 1769365860000, "open": 0.0846, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 34501.8, "quote_volume": 2920.25751, "trades": 36, "taker_buy_volume": 26607.9, "taker_buy_quote": 2253.29815}, {"ts": 1769365920000, "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0851, "volume": 136042.9, "quote_volume": 11587.0964, "trades": 81, "taker_buy_volume": 113836.3, "taker_buy_quote": 9698.92943}, {"ts": 1769365980000, "open": 0.0852, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 23348.5, "quote_volume": 1983.21062, "trades": 24, "taker_buy_volume": 87.3, "taker_buy_quote": 7.43796}, {"ts": 1769366040000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 16483.8, "quote_volume": 1390.60414, "trades": 16, "taker_buy_volume": 2124.1, "taker_buy_quote": 179.16481}, {"ts": 1769366100000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 39138.0, "quote_volume": 3303.20592, "trades": 37, "taker_buy_volume": 19535.2, "taker_buy_quote": 1649.33224}, {"ts": 1769366160000, "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 161616.2, "quote_volume": 13618.47909, "trades": 101, "taker_buy_volume": 50757.0, "taker_buy_quote": 4282.64168}, {"ts": 1769366220000, "open": 0.0843, "high": 0.0843, "low": 0.0828, "close": 0.083, "volume": 321788.6, "quote_volume": 26823.65843, "trades": 175, "taker_buy_volume": 101480.5, "taker_buy_quote": 8448.86168}, {"ts": 1769366280000, "open": 0.0829, "high": 0.0829, "low": 0.0814, "close": 0.0816, "volume": 681916.4, "quote_volume": 56048.07849, "trades": 541, "taker_buy_volume": 184113.6, "taker_buy_quote": 15125.45173}, {"ts": 1769366340000, "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.082, "volume": 171502.2, "quote_volume": 14118.94573, "trades": 140, "taker_buy_volume": 122206.6, "taker_buy_quote": 10061.83772}, {"ts": 1769366400000, "open": 0.0819, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 108012.7, "quote_volume": 8830.05293, "trades": 76, "taker_buy_volume": 11849.9, "taker_buy_quote": 969.51115}, {"ts": 1769366460000, "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0822, "volume": 25875.9, "quote_volume": 2120.88448, "trades": 32, "taker_buy_volume": 16848.6, "taker_buy_quote": 1380.2435}, {"ts": 1769366520000, "open": 0.0821, "high": 0.083, "low": 0.0821, "close": 0.0826, "volume": 208121.4, "quote_volume": 17218.8967, "trades": 95, "taker_buy_volume": 194864.9, "taker_buy_quote": 16124.02603}, {"ts": 1769366580000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 20581.5, "quote_volume": 1700.23678, "trades": 21, "taker_buy_volume": 6894.9, "taker_buy_quote": 569.93763}, {"ts": 1769366640000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 23194.1, "quote_volume": 1921.27469, "trades": 25, "taker_buy_volume": 9011.9, "taker_buy_quote": 746.20231}, {"ts": 1769366700000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 21344.5, "quote_volume": 1766.77968, "trades": 17, "taker_buy_volume": 4950.6, "taker_buy_quote": 408.89316}, {"ts": 1769366760000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 32347.3, "quote_volume": 2671.82479, "trades": 16, "taker_buy_volume": 20687.4, "taker_buy_quote": 1708.60764}, {"ts": 1769366820000, "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 8315.4, "quote_volume": 685.30463, "trades": 10, "taker_buy_volume": 4818.2, "taker_buy_quote": 397.16386}, {"ts": 1769366880000, "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0819, "volume": 116712.4, "quote_volume": 9584.70175, "trades": 50, "taker_buy_volume": 4619.4, "taker_buy_quote": 378.93318}, {"ts": 1769366940000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 21509.8, "quote_volume": 1758.75529, "trades": 35, "taker_buy_volume": 17549.8, "taker_buy_quote": 1434.92629}, {"ts": 1769367000000, "open": 0.0818, "high": 0.0819, "low": 0.0809, "close": 0.0813, "volume": 237080.1, "quote_volume": 19282.40485, "trades": 192, "taker_buy_volume": 61513.1, "taker_buy_quote": 5000.91296}, {"ts": 1769367060000, "open": 0.0813, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 54232.1, "quote_volume": 4418.68652, "trades": 75, "taker_buy_volume": 41944.2, "taker_buy_quote": 3418.69606}, {"ts": 1769367120000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 4139.0, "quote_volume": 337.0862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367180000, "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 33706.6, "quote_volume": 2741.94402, "trades": 34, "taker_buy_volume": 24866.0, "taker_buy_quote": 2022.75432}, {"ts": 1769367240000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 13123.5, "quote_volume": 1068.65199, "trades": 10, "taker_buy_volume": 6044.0, "taker_buy_quote": 492.4144}, {"ts": 1769367300000, "open": 0.0814, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 13110.9, "quote_volume": 1065.04384, "trades": 16, "taker_buy_volume": 1256.2, "taker_buy_quote": 101.98538}, {"ts": 1769367360000, "open": 0.0811, "high": 0.0816, "low": 0.0808, "close": 0.0814, "volume": 69458.5, "quote_volume": 5630.658, "trades": 42, "taker_buy_volume": 23817.4, "taker_buy_quote": 1934.39775}, {"ts": 1769367420000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 17340.6, "quote_volume": 1412.82143, "trades": 7, "taker_buy_volume": 1851.7, "taker_buy_quote": 150.90072}, {"ts": 1769367480000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5781.4, "quote_volume": 469.76648, "trades": 10, "taker_buy_volume": 726.0, "taker_buy_quote": 59.0238}, {"ts": 1769367540000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 5498.6, "quote_volume": 446.19718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 17726.9, "quote_volume": 1442.41036, "trades": 14, "taker_buy_volume": 9716.0, "taker_buy_quote": 790.5211}, {"ts": 1769367660000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 49642.6, "quote_volume": 4022.34126, "trades": 39, "taker_buy_volume": 25159.7, "taker_buy_quote": 2038.3415}, {"ts": 1769367720000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 30040.9, "quote_volume": 2430.76136, "trades": 28, "taker_buy_volume": 10067.0, "taker_buy_quote": 814.98138}, {"ts": 1769367780000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4427.7, "quote_volume": 357.65916, "trades": 6, "taker_buy_volume": 1721.7, "taker_buy_quote": 139.11336}, {"ts": 1769367840000, "open": 0.0807, "high": 0.0808, "low": 0.0794, "close": 0.0801, "volume": 499751.3, "quote_volume": 39999.7732, "trades": 467, "taker_buy_volume": 84396.7, "taker_buy_quote": 6760.95228}, {"ts": 1769367900000, "open": 0.0802, "high": 0.0804, "low": 0.08, "close": 0.0804, "volume": 60611.1, "quote_volume": 4859.97084, "trades": 58, "taker_buy_volume": 24068.6, "taker_buy_quote": 1931.88986}, {"ts": 1769367960000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 61398.4, "quote_volume": 4947.26599, "trades": 65, "taker_buy_volume": 41869.7, "taker_buy_quote": 3374.16955}, {"ts": 1769368020000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 22654.6, "quote_volume": 1827.5634, "trades": 17, "taker_buy_volume": 12040.5, "taker_buy_quote": 971.66835}, {"ts": 1769368080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 8217.2, "quote_volume": 662.30632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368140000, "open": 0.0806, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 37762.9, "quote_volume": 3031.55157, "trades": 22, "taker_buy_volume": 28735.5, "taker_buy_quote": 2306.25474}, {"ts": 1769368200000, "open": 0.0802, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 75474.7, "quote_volume": 6051.77825, "trades": 61, "taker_buy_volume": 31387.4, "taker_buy_quote": 2518.21565}, {"ts": 1769368260000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 57439.9, "quote_volume": 4614.05879, "trades": 10, "taker_buy_volume": 53466.1, "taker_buy_quote": 4294.16789}, {"ts": 1769368320000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 11802.2, "quote_volume": 950.52275, "trades": 13, "taker_buy_volume": 9914.5, "taker_buy_quote": 798.60389}, {"ts": 1769368380000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 12384.4, "quote_volume": 997.37292, "trades": 14, "taker_buy_volume": 270.0, "taker_buy_quote": 21.735}, {"ts": 1769368440000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 4725.6, "quote_volume": 380.4008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368500000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 7500.7, "quote_volume": 602.29619, "trades": 6, "taker_buy_volume": 138.0, "taker_buy_quote": 11.0814}, {"ts": 1769368560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 13443.3, "quote_volume": 1079.49699, "trades": 4, "taker_buy_volume": 2479.8, "taker_buy_quote": 199.12794}, {"ts": 1769368620000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 51395.8, "quote_volume": 4113.17425, "trades": 35, "taker_buy_volume": 22462.3, "taker_buy_quote": 1797.09895}, {"ts": 1769368680000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 25334.2, "quote_volume": 2025.36247, "trades": 16, "taker_buy_volume": 5825.7, "taker_buy_quote": 466.155}, {"ts": 1769368740000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 284.7, "quote_volume": 22.80447, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 22.80447}, {"ts": 1769368800000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 10654.9, "quote_volume": 852.34681, "trades": 15, "taker_buy_volume": 2979.6, "taker_buy_quote": 238.368}, {"ts": 1769368860000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 10200.6, "quote_volume": 817.99816, "trades": 9, "taker_buy_volume": 10057.0, "taker_buy_quote": 806.48144}, {"ts": 1769368920000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 28615.4, "quote_volume": 2293.45188, "trades": 33, "taker_buy_volume": 12093.0, "taker_buy_quote": 969.34034}, {"ts": 1769368980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1512.8, "quote_volume": 121.32656, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 79.398}, {"ts": 1769369040000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 11539.0, "quote_volume": 924.43375, "trades": 10, "taker_buy_volume": 7555.5, "taker_buy_quote": 605.19555}, {"ts": 1769369100000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 25741.5, "quote_volume": 2060.26429, "trades": 15, "taker_buy_volume": 17326.0, "taker_buy_quote": 1386.73628}, {"ts": 1769369160000, "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 24922.0, "quote_volume": 1990.44273, "trades": 37, "taker_buy_volume": 14179.0, "taker_buy_quote": 1133.59458}, {"ts": 1769369220000, "open": 0.0797, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 83667.8, "quote_volume": 6635.27082, "trades": 73, "taker_buy_volume": 39629.0, "taker_buy_quote": 3145.75847}, {"ts": 1769369280000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 10650.7, "quote_volume": 846.24918, "trades": 9, "taker_buy_volume": 9411.5, "taker_buy_quote": 747.8567}, {"ts": 1769369340000, "open": 0.0796, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 28753.6, "quote_volume": 2292.48464, "trades": 28, "taker_buy_volume": 22058.4, "taker_buy_quote": 1759.31546}, {"ts": 1769369400000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0803, "volume": 41716.8, "quote_volume": 3344.13717, "trades": 39, "taker_buy_volume": 27772.7, "taker_buy_quote": 2227.93734}, {"ts": 1769369460000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 34788.2, "quote_volume": 2787.58862, "trades": 38, "taker_buy_volume": 12733.0, "taker_buy_quote": 1021.46078}, {"ts": 1769369520000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 34667.8, "quote_volume": 2778.83684, "trades": 27, "taker_buy_volume": 9542.0, "taker_buy_quote": 764.5124}, {"ts": 1769369580000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 68211.8, "quote_volume": 5461.46087, "trades": 23, "taker_buy_volume": 8129.7, "taker_buy_quote": 650.376}, {"ts": 1769369640000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5713.3, "quote_volume": 457.18884, "trades": 6, "taker_buy_volume": 2034.6, "taker_buy_quote": 162.89284}, {"ts": 1769369700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1107.3, "quote_volume": 88.584, "trades": 1, "taker_buy_volume": 1107.3, "taker_buy_quote": 88.584}, {"ts": 1769369760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4019.2, "quote_volume": 321.536, "trades": 6, "taker_buy_volume": 3177.6, "taker_buy_quote": 254.208}, {"ts": 1769369820000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 13605.2, "quote_volume": 1089.27816, "trades": 15, "taker_buy_volume": 2493.7, "taker_buy_quote": 199.99474}, {"ts": 1769369880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2680.5, "quote_volume": 214.9761, "trades": 3, "taker_buy_volume": 1431.3, "taker_buy_quote": 114.79026}, {"ts": 1769369940000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 6632.0, "quote_volume": 532.84112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370000000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 1852.7, "quote_volume": 148.32376, "trades": 5, "taker_buy_volume": 157.8, "taker_buy_quote": 12.67134}, {"ts": 1769370060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2627.0, "quote_volume": 210.4227, "trades": 3, "taker_buy_volume": 2539.3, "taker_buy_quote": 203.39793}, {"ts": 1769370120000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 493.4, "quote_volume": 39.53947, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 14.54026}, {"ts": 1769370180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4278.1, "quote_volume": 342.67581, "trades": 8, "taker_buy_volume": 1893.1, "taker_buy_quote": 151.63731}, {"ts": 1769370240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 263.8, "quote_volume": 21.15676, "trades": 1, "taker_buy_volume": 263.8, "taker_buy_quote": 21.15676}, {"ts": 1769370300000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 6661.1, "quote_volume": 534.4074, "trades": 11, "taker_buy_volume": 4079.7, "taker_buy_quote": 327.52866}, {"ts": 1769370360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2399.0, "quote_volume": 192.1599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370480000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1528.2, "quote_volume": 122.40882, "trades": 3, "taker_buy_volume": 1528.2, "taker_buy_quote": 122.40882}, {"ts": 1769370540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370600000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1836.1, "quote_volume": 146.59555, "trades": 2, "taker_buy_volume": 747.7, "taker_buy_quote": 59.74123}, {"ts": 1769370660000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 17334.9, "quote_volume": 1386.91613, "trades": 19, "taker_buy_volume": 5905.7, "taker_buy_quote": 472.72353}, {"ts": 1769370720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1295.3, "quote_volume": 103.75353, "trades": 2, "taker_buy_volume": 1295.3, "taker_buy_quote": 103.75353}, {"ts": 1769370780000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 21323.8, "quote_volume": 1699.99402, "trades": 28, "taker_buy_volume": 4702.0, "taker_buy_quote": 374.53067}, {"ts": 1769370840000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 15302.5, "quote_volume": 1220.74218, "trades": 23, "taker_buy_volume": 5110.8, "taker_buy_quote": 408.02754}, {"ts": 1769370900000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 5717.6, "quote_volume": 456.25516, "trades": 10, "taker_buy_volume": 1831.0, "taker_buy_quote": 146.1138}, {"ts": 1769370960000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 15243.6, "quote_volume": 1217.95364, "trades": 12, "taker_buy_volume": 9494.9, "taker_buy_quote": 758.64251}, {"ts": 1769371020000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 72387.6, "quote_volume": 5767.9474, "trades": 33, "taker_buy_volume": 15550.0, "taker_buy_quote": 1239.3481}, {"ts": 1769371080000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 4778.6, "quote_volume": 380.88892, "trades": 7, "taker_buy_volume": 2267.7, "taker_buy_quote": 180.77019}, {"ts": 1769371140000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 24180.9, "quote_volume": 1930.41326, "trades": 22, "taker_buy_volume": 19877.5, "taker_buy_quote": 1586.5716}, {"ts": 1769371200000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 10036.7, "quote_volume": 803.48641, "trades": 17, "taker_buy_volume": 10036.7, "taker_buy_quote": 803.48641}, {"ts": 1769371260000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 9701.9, "quote_volume": 778.17238, "trades": 13, "taker_buy_volume": 3600.0, "taker_buy_quote": 289.08}, {"ts": 1769371320000, "open": 0.0804, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 144651.2, "quote_volume": 11653.79575, "trades": 133, "taker_buy_volume": 73774.2, "taker_buy_quote": 5945.4214}, {"ts": 1769371380000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 26070.0, "quote_volume": 2103.93902, "trades": 24, "taker_buy_volume": 13501.7, "taker_buy_quote": 1090.52135}, {"ts": 1769371440000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 23007.5, "quote_volume": 1855.08132, "trades": 25, "taker_buy_volume": 11674.8, "taker_buy_quote": 941.93147}, {"ts": 1769371500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4737.0, "quote_volume": 382.2759, "trades": 6, "taker_buy_volume": 1450.0, "taker_buy_quote": 117.015}, {"ts": 1769371560000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 10277.9, "quote_volume": 829.82133, "trades": 7, "taker_buy_volume": 10277.9, "taker_buy_quote": 829.82133}, {"ts": 1769371620000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 26717.6, "quote_volume": 2156.43485, "trades": 31, "taker_buy_volume": 7598.4, "taker_buy_quote": 613.8211}, {"ts": 1769371680000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 1524.4, "quote_volume": 123.06464, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 79.992}, {"ts": 1769371740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 990.0, "quote_volume": 79.992, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 79.992}, {"ts": 1769371800000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 27008.9, "quote_volume": 2187.68129, "trades": 6, "taker_buy_volume": 27008.9, "taker_buy_quote": 2187.68129}, {"ts": 1769371860000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 13938.1, "quote_volume": 1132.11403, "trades": 23, "taker_buy_volume": 11227.1, "taker_buy_quote": 912.03743}, {"ts": 1769371920000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 3291.4, "quote_volume": 267.92749, "trades": 9, "taker_buy_volume": 784.0, "taker_buy_quote": 63.8713}, {"ts": 1769371980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 30780.2, "quote_volume": 2511.58041, "trades": 37, "taker_buy_volume": 22231.4, "taker_buy_quote": 1813.99833}, {"ts": 1769372100000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 4001.9, "quote_volume": 327.13789, "trades": 7, "taker_buy_volume": 1826.6, "taker_buy_quote": 149.41588}, {"ts": 1769372160000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 15303.6, "quote_volume": 1251.10789, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372220000, "open": 0.0817, "high": 0.0819, "low": 0.0809, "close": 0.0812, "volume": 277749.6, "quote_volume": 22614.64544, "trades": 146, "taker_buy_volume": 53951.8, "taker_buy_quote": 4395.92605}, {"ts": 1769372280000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 48905.2, "quote_volume": 3966.63231, "trades": 58, "taker_buy_volume": 22789.2, "taker_buy_quote": 1848.20412}, {"ts": 1769372340000, "open": 0.081, "high": 0.0819, "low": 0.081, "close": 0.0817, "volume": 214401.2, "quote_volume": 17442.56212, "trades": 126, "taker_buy_volume": 185149.0, "taker_buy_quote": 15059.98936}, {"ts": 1769372400000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 26674.1, "quote_volume": 2181.53257, "trades": 28, "taker_buy_volume": 13673.6, "taker_buy_quote": 1118.98852}, {"ts": 1769372460000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 7385.4, "quote_volume": 599.91352, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6795.6, "quote_volume": 550.7472, "trades": 7, "taker_buy_volume": 6795.6, "taker_buy_quote": 550.7472}, {"ts": 1769372580000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 22030.2, "quote_volume": 1790.30962, "trades": 19, "taker_buy_volume": 21768.0, "taker_buy_quote": 1769.01898}, {"ts": 1769372640000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4991.3, "quote_volume": 405.5112, "trades": 9, "taker_buy_volume": 846.9, "taker_buy_quote": 68.76828}, {"ts": 1769372700000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 4072.6, "quote_volume": 330.68134, "trades": 6, "taker_buy_volume": 2944.8, "taker_buy_quote": 239.11776}, {"ts": 1769372760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1305.0, "quote_volume": 105.8355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 12442.0, "quote_volume": 1007.65434, "trades": 11, "taker_buy_volume": 9090.7, "taker_buy_quote": 736.19904}, {"ts": 1769372940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3996.6, "quote_volume": 324.52392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 978.0, "quote_volume": 79.3158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 112.0, "quote_volume": 9.1056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4627.7, "quote_volume": 376.69478, "trades": 3, "taker_buy_volume": 4627.7, "taker_buy_quote": 376.69478}, {"ts": 1769373240000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 28321.1, "quote_volume": 2299.32348, "trades": 34, "taker_buy_volume": 550.1, "taker_buy_quote": 44.66812}, {"ts": 1769373300000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 10994.7, "quote_volume": 891.67017, "trades": 13, "taker_buy_volume": 5398.8, "taker_buy_quote": 437.84268}, {"ts": 1769373420000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 11500.4, "quote_volume": 933.20823, "trades": 11, "taker_buy_volume": 10510.4, "taker_buy_quote": 852.82023}, {"ts": 1769373480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373540000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 18254.5, "quote_volume": 1484.65778, "trades": 22, "taker_buy_volume": 14399.5, "taker_buy_quote": 1171.10678}, {"ts": 1769373600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2355.0, "quote_volume": 191.697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 5735.1, "quote_volume": 468.16887, "trades": 7, "taker_buy_volume": 5735.1, "taker_buy_quote": 468.16887}, {"ts": 1769373780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2997.0, "quote_volume": 245.43693, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3526.2, "quote_volume": 288.79578, "trades": 3, "taker_buy_volume": 3526.2, "taker_buy_quote": 288.79578}, {"ts": 1769374020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1280.3, "quote_volume": 104.85657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5408.3, "quote_volume": 442.93977, "trades": 8, "taker_buy_volume": 1148.0, "taker_buy_quote": 94.0212}, {"ts": 1769374140000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 7861.6, "quote_volume": 642.78898, "trades": 9, "taker_buy_volume": 2961.2, "taker_buy_quote": 242.22616}, {"ts": 1769374200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374260000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6775.4, "quote_volume": 555.53311, "trades": 9, "taker_buy_volume": 3661.4, "taker_buy_quote": 300.18511}, {"ts": 1769374320000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 17491.3, "quote_volume": 1438.6358, "trades": 14, "taker_buy_volume": 14368.1, "taker_buy_quote": 1182.29511}, {"ts": 1769374380000, "open": 0.0824, "high": 0.0829, "low": 0.0823, "close": 0.0826, "volume": 149914.9, "quote_volume": 12384.72805, "trades": 95, "taker_buy_volume": 122481.3, "taker_buy_quote": 10117.10442}, {"ts": 1769374440000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0824, "volume": 37044.1, "quote_volume": 3056.46748, "trades": 46, "taker_buy_volume": 7189.0, "taker_buy_quote": 592.75202}, {"ts": 1769374500000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7864.3, "quote_volume": 647.25792, "trades": 11, "taker_buy_volume": 2199.7, "taker_buy_quote": 181.06134}, {"ts": 1769374560000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 18954.0, "quote_volume": 1558.4909, "trades": 18, "taker_buy_volume": 13016.5, "taker_buy_quote": 1070.4284}, {"ts": 1769374620000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 2133.7, "quote_volume": 175.77898, "trades": 7, "taker_buy_volume": 1754.7, "taker_buy_quote": 144.58728}, {"ts": 1769374680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 449.8, "quote_volume": 37.15348, "trades": 1, "taker_buy_volume": 449.8, "taker_buy_quote": 37.15348}, {"ts": 1769374740000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 675.0, "quote_volume": 55.7993, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 19.1632}, {"ts": 1769374800000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4184.5, "quote_volume": 346.32112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374860000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 6787.5, "quote_volume": 562.51541, "trades": 10, "taker_buy_volume": 1152.7, "taker_buy_quote": 95.57713}, {"ts": 1769374920000, "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0835, "volume": 33296.0, "quote_volume": 2769.74498, "trades": 42, "taker_buy_volume": 17670.5, "taker_buy_quote": 1470.08185}, {"ts": 1769374980000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 40266.4, "quote_volume": 3354.0055, "trades": 48, "taker_buy_volume": 12381.7, "taker_buy_quote": 1031.44382}, {"ts": 1769375040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 718.4, "quote_volume": 59.69904, "trades": 1, "taker_buy_volume": 718.4, "taker_buy_quote": 59.69904}, {"ts": 1769375100000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 11270.9, "quote_volume": 934.84535, "trades": 21, "taker_buy_volume": 3328.5, "taker_buy_quote": 275.93265}, {"ts": 1769375160000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6331.9, "quote_volume": 525.20948, "trades": 10, "taker_buy_volume": 1959.7, "taker_buy_quote": 162.6551}, {"ts": 1769375220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1395.0, "quote_volume": 115.6455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375280000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1682.9, "quote_volume": 139.73029, "trades": 3, "taker_buy_volume": 1682.9, "taker_buy_quote": 139.73029}, {"ts": 1769375340000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 5059.4, "quote_volume": 421.51787, "trades": 9, "taker_buy_volume": 805.0, "taker_buy_quote": 67.13497}, {"ts": 1769375400000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 14979.1, "quote_volume": 1247.52664, "trades": 18, "taker_buy_volume": 2195.5, "taker_buy_quote": 182.94756}, {"ts": 1769375460000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 1325.9, "quote_volume": 110.15835, "trades": 3, "taker_buy_volume": 1206.2, "taker_buy_quote": 100.23522}, {"ts": 1769375520000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 444.5, "quote_volume": 36.9247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375580000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 15659.8, "quote_volume": 1309.1687, "trades": 18, "taker_buy_volume": 13611.4, "taker_buy_quote": 1137.98522}, {"ts": 1769375700000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 1054.8, "quote_volume": 88.09146, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4242.7, "quote_volume": 354.26545, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1979.7, "quote_volume": 165.30495, "trades": 4, "taker_buy_volume": 1979.7, "taker_buy_quote": 165.30495}, {"ts": 1769375880000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2726.7, "quote_volume": 227.47028, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376000000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376060000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7330.7, "quote_volume": 613.28665, "trades": 6, "taker_buy_volume": 5371.0, "taker_buy_quote": 449.45573}, {"ts": 1769376120000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 7595.6, "quote_volume": 635.86257, "trades": 9, "taker_buy_volume": 3945.7, "taker_buy_quote": 330.15812}, {"ts": 1769376180000, "open": 0.0837, "high": 0.085, "low": 0.0837, "close": 0.0849, "volume": 203168.0, "quote_volume": 17108.17179, "trades": 215, "taker_buy_volume": 132675.4, "taker_buy_quote": 11179.73234}, {"ts": 1769376240000, "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 45924.4, "quote_volume": 3896.45253, "trades": 67, "taker_buy_volume": 28489.2, "taker_buy_quote": 2417.60231}, {"ts": 1769376300000, "open": 0.0848, "high": 0.0854, "low": 0.0842, "close": 0.0845, "volume": 224958.8, "quote_volume": 19092.00095, "trades": 207, "taker_buy_volume": 76268.8, "taker_buy_quote": 6475.66282}, {"ts": 1769376360000, "open": 0.0844, "high": 0.0847, "low": 0.0842, "close": 0.0846, "volume": 29169.0, "quote_volume": 2462.55057, "trades": 48, "taker_buy_volume": 19056.4, "taker_buy_quote": 1609.65279}, {"ts": 1769376420000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 2119.1, "quote_volume": 179.31967, "trades": 6, "taker_buy_volume": 738.1, "taker_buy_quote": 62.51707}, {"ts": 1769376480000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 6441.6, "quote_volume": 545.43964, "trades": 15, "taker_buy_volume": 5355.0, "taker_buy_quote": 453.4269}, {"ts": 1769376540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376600000, "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 11787.6, "quote_volume": 998.32318, "trades": 10, "taker_buy_volume": 8276.4, "taker_buy_quote": 701.16178}, {"ts": 1769376660000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 50347.8, "quote_volume": 4257.3815, "trades": 34, "taker_buy_volume": 21986.8, "taker_buy_quote": 1859.08113}, {"ts": 1769376720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 467.8, "quote_volume": 39.62266, "trades": 4, "taker_buy_volume": 68.8, "taker_buy_quote": 5.82736}, {"ts": 1769376780000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 8296.0, "quote_volume": 701.0269, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376840000, "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 8785.7, "quote_volume": 743.7332, "trades": 17, "taker_buy_volume": 8785.7, "taker_buy_quote": 743.7332}, {"ts": 1769376900000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 7075.1, "quote_volume": 600.85463, "trades": 10, "taker_buy_volume": 5211.2, "taker_buy_quote": 442.6427}, {"ts": 1769376960000, "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 43721.3, "quote_volume": 3707.32181, "trades": 40, "taker_buy_volume": 11075.6, "taker_buy_quote": 938.95954}, {"ts": 1769377020000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 5285.9, "quote_volume": 447.52267, "trades": 10, "taker_buy_volume": 3102.0, "taker_buy_quote": 262.5696}, {"ts": 1769377080000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1451.2, "quote_volume": 122.90943, "trades": 5, "taker_buy_volume": 1185.0, "taker_buy_quote": 100.3695}, {"ts": 1769377140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 356.0, "quote_volume": 30.1532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 9462.0, "quote_volume": 800.97445, "trades": 13, "taker_buy_volume": 8206.0, "taker_buy_quote": 694.48305}, {"ts": 1769377260000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 12968.3, "quote_volume": 1099.28594, "trades": 13, "taker_buy_volume": 6562.3, "taker_buy_quote": 556.34144}, {"ts": 1769377320000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 24857.7, "quote_volume": 2104.4941, "trades": 23, "taker_buy_volume": 20748.4, "taker_buy_quote": 1756.84732}, {"ts": 1769377380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377440000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 15930.1, "quote_volume": 1350.05866, "trades": 19, "taker_buy_volume": 5690.3, "taker_buy_quote": 482.7476}, {"ts": 1769377500000, "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 25398.3, "quote_volume": 2152.89194, "trades": 33, "taker_buy_volume": 8020.1, "taker_buy_quote": 680.63084}, {"ts": 1769377560000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 8028.3, "quote_volume": 677.69512, "trades": 8, "taker_buy_volume": 2112.0, "taker_buy_quote": 178.2528}, {"ts": 1769377620000, "open": 0.0844, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 70674.9, "quote_volume": 5970.93262, "trades": 36, "taker_buy_volume": 69279.9, "taker_buy_quote": 5853.19462}, {"ts": 1769377680000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 6947.5, "quote_volume": 589.0422, "trades": 13, "taker_buy_volume": 1777.5, "taker_buy_quote": 150.732}, {"ts": 1769377740000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1137.0, "quote_volume": 96.3186, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 12.4656}, {"ts": 1769377800000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 117.9, "quote_volume": 9.96255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377860000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 30711.1, "quote_volume": 2594.72569, "trades": 17, "taker_buy_volume": 6151.8, "taker_buy_quote": 519.54894}, {"ts": 1769377920000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 29358.3, "quote_volume": 2488.27386, "trades": 30, "taker_buy_volume": 26526.3, "taker_buy_quote": 2248.12026}, {"ts": 1769377980000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 3575.5, "quote_volume": 303.31076, "trades": 4, "taker_buy_volume": 1877.5, "taker_buy_quote": 159.39116}, {"ts": 1769378040000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 5630.6, "quote_volume": 475.24398, "trades": 7, "taker_buy_volume": 213.4, "taker_buy_quote": 18.0323}, {"ts": 1769378100000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 172.7, "quote_volume": 14.61042, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 14.61042}, {"ts": 1769378160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2904.0, "quote_volume": 245.9688, "trades": 2, "taker_buy_volume": 2904.0, "taker_buy_quote": 245.9688}, {"ts": 1769378220000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 1416.0, "quote_volume": 120.04833, "trades": 3, "taker_buy_volume": 1329.0, "taker_buy_quote": 112.68813}, {"ts": 1769378280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 881.0, "quote_volume": 74.7189, "trades": 2, "taker_buy_volume": 881.0, "taker_buy_quote": 74.7189}, {"ts": 1769378400000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 248.0, "quote_volume": 21.0452, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 12.5652}, {"ts": 1769378460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1435.0, "quote_volume": 121.5445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1151.9, "quote_volume": 97.58012, "trades": 4, "taker_buy_volume": 141.9, "taker_buy_quote": 12.03312}, {"ts": 1769378580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 708.0, "quote_volume": 60.1092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378640000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 68586.2, "quote_volume": 5826.83983, "trades": 29, "taker_buy_volume": 65493.2, "taker_buy_quote": 5564.10463}, {"ts": 1769378700000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3527.3, "quote_volume": 299.23287, "trades": 6, "taker_buy_volume": 188.3, "taker_buy_quote": 15.98667}, {"ts": 1769378760000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2188.8, "quote_volume": 185.26846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378820000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 113825.8, "quote_volume": 9577.77493, "trades": 51, "taker_buy_volume": 4739.1, "taker_buy_quote": 399.19479}, {"ts": 1769378880000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 30444.6, "quote_volume": 2563.33921, "trades": 30, "taker_buy_volume": 28226.9, "taker_buy_quote": 2376.83064}, {"ts": 1769378940000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4257.2, "quote_volume": 358.27708, "trades": 3, "taker_buy_volume": 3583.2, "taker_buy_quote": 301.52628}, {"ts": 1769379000000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 73197.3, "quote_volume": 6138.51462, "trades": 52, "taker_buy_volume": 1313.3, "taker_buy_quote": 110.01738}, {"ts": 1769379060000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 71471.9, "quote_volume": 5990.74104, "trades": 31, "taker_buy_volume": 71471.9, "taker_buy_quote": 5990.74104}, {"ts": 1769379120000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 14651.3, "quote_volume": 1229.52887, "trades": 31, "taker_buy_volume": 7144.5, "taker_buy_quote": 599.6023}, {"ts": 1769379180000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 3801.4, "quote_volume": 318.45127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 5751.4, "quote_volume": 480.64503, "trades": 10, "taker_buy_volume": 971.9, "taker_buy_quote": 81.26924}, {"ts": 1769379300000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 14699.8, "quote_volume": 1232.19074, "trades": 14, "taker_buy_volume": 12992.1, "taker_buy_quote": 1089.08548}, {"ts": 1769379360000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 5799.1, "quote_volume": 486.36949, "trades": 10, "taker_buy_volume": 5444.1, "taker_buy_quote": 456.62049}, {"ts": 1769379420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1027.9, "quote_volume": 86.13802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 404.5, "quote_volume": 33.8971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 286.2, "quote_volume": 23.98356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 6655.7, "quote_volume": 559.1778, "trades": 10, "taker_buy_volume": 3958.0, "taker_buy_quote": 332.571}, {"ts": 1769379660000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1769.7, "quote_volume": 148.47163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379720000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 586.0, "quote_volume": 49.07245, "trades": 3, "taker_buy_volume": 242.5, "taker_buy_quote": 20.3215}, {"ts": 1769379780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 7034.9, "quote_volume": 590.04408, "trades": 7, "taker_buy_volume": 4030.9, "taker_buy_quote": 338.19251}, {"ts": 1769379900000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 913.2, "quote_volume": 76.59306, "trades": 3, "taker_buy_volume": 791.1, "taker_buy_quote": 66.37329}, {"ts": 1769379960000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 573.3, "quote_volume": 48.00927, "trades": 4, "taker_buy_volume": 59.6, "taker_buy_quote": 4.99448}, {"ts": 1769380020000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 1260.6, "quote_volume": 105.44028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 6310.4, "quote_volume": 528.07808, "trades": 14, "taker_buy_volume": 6004.0, "taker_buy_quote": 502.4324}, {"ts": 1769380140000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 5565.0, "quote_volume": 466.27523, "trades": 11, "taker_buy_volume": 5565.0, "taker_buy_quote": 466.27523}, {"ts": 1769380200000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 10451.1, "quote_volume": 876.58851, "trades": 12, "taker_buy_volume": 1707.7, "taker_buy_quote": 143.27603}, {"ts": 1769380260000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 7899.7, "quote_volume": 661.59373, "trades": 11, "taker_buy_volume": 1945.7, "taker_buy_quote": 163.24423}, {"ts": 1769380320000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 8144.1, "quote_volume": 679.74572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380380000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2587.0, "quote_volume": 215.48529, "trades": 4, "taker_buy_volume": 2468.9, "taker_buy_quote": 205.65937}, {"ts": 1769380440000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 84839.8, "quote_volume": 7043.96457, "trades": 54, "taker_buy_volume": 27713.2, "taker_buy_quote": 2301.22776}, {"ts": 1769380500000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 15341.4, "quote_volume": 1271.95097, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380560000, "open": 0.0827, "high": 0.0833, "low": 0.0827, "close": 0.0833, "volume": 25802.0, "quote_volume": 2141.34312, "trades": 23, "taker_buy_volume": 24955.2, "taker_buy_quote": 2071.05872}, {"ts": 1769380620000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1409.5, "quote_volume": 117.22845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380680000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 7536.5, "quote_volume": 627.41245, "trades": 11, "taker_buy_volume": 504.0, "taker_buy_quote": 41.9832}, {"ts": 1769380740000, "open": 0.0833, "high": 0.0834, "low": 0.083, "close": 0.083, "volume": 38616.3, "quote_volume": 3209.57805, "trades": 35, "taker_buy_volume": 1344.6, "taker_buy_quote": 111.6658}, {"ts": 1769380800000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 18727.6, "quote_volume": 1549.57979, "trades": 14, "taker_buy_volume": 2380.3, "taker_buy_quote": 196.75216}, {"ts": 1769380860000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 21445.6, "quote_volume": 1769.25468, "trades": 10, "taker_buy_volume": 21372.4, "taker_buy_quote": 1763.223}, {"ts": 1769380920000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3087.3, "quote_volume": 255.30868, "trades": 4, "taker_buy_volume": 2977.0, "taker_buy_quote": 246.1979}, {"ts": 1769380980000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2166.0, "quote_volume": 178.7192, "trades": 7, "taker_buy_volume": 366.0, "taker_buy_quote": 30.2192}, {"ts": 1769381040000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 12404.5, "quote_volume": 1020.0945, "trades": 12, "taker_buy_volume": 1338.4, "taker_buy_quote": 110.01648}, {"ts": 1769381100000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 546.0, "quote_volume": 44.89019, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 44.89019}, {"ts": 1769381160000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4295.0, "quote_volume": 354.4682, "trades": 4, "taker_buy_volume": 4295.0, "taker_buy_quote": 354.4682}, {"ts": 1769381220000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 5983.6, "quote_volume": 492.88596, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 4833.3, "quote_volume": 397.73403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 68856.0, "quote_volume": 5680.46539, "trades": 53, "taker_buy_volume": 63584.0, "taker_buy_quote": 5245.52827}, {"ts": 1769381400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 7321.6, "quote_volume": 603.29984, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 8650.7, "quote_volume": 711.12177, "trades": 22, "taker_buy_volume": 1945.6, "taker_buy_quote": 159.73376}, {"ts": 1769381520000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 16046.4, "quote_volume": 1319.95906, "trades": 17, "taker_buy_volume": 4072.0, "taker_buy_quote": 334.58117}, {"ts": 1769381580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 882.0, "quote_volume": 72.5004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.0823, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 22060.3, "quote_volume": 1812.93169, "trades": 14, "taker_buy_volume": 6127.0, "taker_buy_quote": 504.81749}, {"ts": 1769381700000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1950.4, "quote_volume": 160.27604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381760000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 33954.6, "quote_volume": 2782.07003, "trades": 16, "taker_buy_volume": 1429.2, "taker_buy_quote": 117.05148}, {"ts": 1769381820000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 8785.4, "quote_volume": 720.20844, "trades": 8, "taker_buy_volume": 8785.4, "taker_buy_quote": 720.20844}, {"ts": 1769381880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 36430.1, "quote_volume": 2987.2682, "trades": 10, "taker_buy_volume": 36280.1, "taker_buy_quote": 2974.9682}, {"ts": 1769381940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382000000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 11298.2, "quote_volume": 925.61886, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382060000, "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0815, "volume": 2655.4, "quote_volume": 216.68838, "trades": 5, "taker_buy_volume": 1804.4, "taker_buy_quote": 147.16168}, {"ts": 1769382120000, "open": 0.0815, "high": 0.0817, "low": 0.081, "close": 0.0814, "volume": 256933.9, "quote_volume": 20899.02534, "trades": 152, "taker_buy_volume": 64451.9, "taker_buy_quote": 5245.66995}, {"ts": 1769382180000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 2166.1, "quote_volume": 175.96222, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.47792}, {"ts": 1769382240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 12793.1, "quote_volume": 1040.07903, "trades": 7, "taker_buy_volume": 9643.0, "taker_buy_quote": 783.9759}, {"ts": 1769382300000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 10104.6, "quote_volume": 819.72766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 5125.5, "quote_volume": 417.0542, "trades": 7, "taker_buy_volume": 5024.3, "taker_buy_quote": 408.8064}, {"ts": 1769382420000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 7418.4, "quote_volume": 604.30964, "trades": 14, "taker_buy_volume": 163.8, "taker_buy_quote": 13.36608}, {"ts": 1769382480000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 11621.8, "quote_volume": 947.88601, "trades": 11, "taker_buy_volume": 11521.8, "taker_buy_quote": 939.73601}, {"ts": 1769382540000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 14315.7, "quote_volume": 1169.18088, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382660000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 753.6, "quote_volume": 61.38155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 7734.0, "quote_volume": 629.74142, "trades": 8, "taker_buy_volume": 7734.0, "taker_buy_quote": 629.74142}, {"ts": 1769382780000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 5429.2, "quote_volume": 442.95115, "trades": 8, "taker_buy_volume": 5429.2, "taker_buy_quote": 442.95115}, {"ts": 1769382840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382900000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3401.5, "quote_volume": 276.99544, "trades": 4, "taker_buy_volume": 3130.0, "taker_buy_quote": 254.89534}, {"ts": 1769382960000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 15853.5, "quote_volume": 1295.94104, "trades": 11, "taker_buy_volume": 15853.5, "taker_buy_quote": 1295.94104}, {"ts": 1769383020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4378.0, "quote_volume": 357.2448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383080000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 8395.1, "quote_volume": 684.66546, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 216.0, "quote_volume": 17.6472, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 17.6472}, {"ts": 1769383200000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383260000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4361.2, "quote_volume": 357.43426, "trades": 4, "taker_buy_volume": 2636.0, "taker_buy_quote": 216.14038}, {"ts": 1769383320000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5963.2, "quote_volume": 488.8383, "trades": 14, "taker_buy_volume": 5684.0, "taker_buy_quote": 465.97182}, {"ts": 1769383380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2681.2, "quote_volume": 219.59028, "trades": 4, "taker_buy_volume": 364.0, "taker_buy_quote": 29.8116}, {"ts": 1769383440000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 226.7, "quote_volume": 18.5794, "trades": 2, "taker_buy_volume": 126.7, "taker_buy_quote": 10.3894}, {"ts": 1769383500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 684.0, "quote_volume": 56.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 123.5, "quote_volume": 10.06525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 407.0, "quote_volume": 33.1705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 8191.0, "quote_volume": 671.19142, "trades": 11, "taker_buy_volume": 8191.0, "taker_buy_quote": 671.19142}, {"ts": 1769383980000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 16959.0, "quote_volume": 1394.7927, "trades": 15, "taker_buy_volume": 3096.0, "taker_buy_quote": 255.0134}, {"ts": 1769384040000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 53130.8, "quote_volume": 4357.56348, "trades": 62, "taker_buy_volume": 7569.0, "taker_buy_quote": 620.99698}, {"ts": 1769384100000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 3246.4, "quote_volume": 266.8053, "trades": 5, "taker_buy_volume": 510.5, "taker_buy_quote": 41.9631}, {"ts": 1769384160000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 11958.8, "quote_volume": 983.18607, "trades": 7, "taker_buy_volume": 10010.0, "taker_buy_quote": 822.99471}, {"ts": 1769384220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 79.1, "quote_volume": 6.49411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 290.8, "quote_volume": 23.90376, "trades": 1, "taker_buy_volume": 290.8, "taker_buy_quote": 23.90376}, {"ts": 1769384340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 317.9, "quote_volume": 26.16317, "trades": 1, "taker_buy_volume": 317.9, "taker_buy_quote": 26.16317}, {"ts": 1769384460000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 10624.8, "quote_volume": 873.78473, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 301.7, "quote_volume": 24.79974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384580000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1191.9, "quote_volume": 98.08337, "trades": 4, "taker_buy_volume": 1091.9, "taker_buy_quote": 89.86337}, {"ts": 1769384640000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 2500.3, "quote_volume": 205.82516, "trades": 3, "taker_buy_volume": 2398.3, "taker_buy_quote": 197.44076}, {"ts": 1769384700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384880000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3363.9, "quote_volume": 277.16538, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.62784}, {"ts": 1769384940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3644.0, "quote_volume": 299.9012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3740.4, "quote_volume": 308.20896, "trades": 2, "taker_buy_volume": 3740.4, "taker_buy_quote": 308.20896}, {"ts": 1769385060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 144.9, "quote_volume": 11.95425, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 11.95425}, {"ts": 1769385120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1948.8, "quote_volume": 160.97088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385240000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 11580.4, "quote_volume": 954.21238, "trades": 12, "taker_buy_volume": 6978.4, "taker_buy_quote": 575.05008}, {"ts": 1769385300000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 20364.4, "quote_volume": 1681.51267, "trades": 13, "taker_buy_volume": 14522.3, "taker_buy_quote": 1199.36282}, {"ts": 1769385420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 8967.3, "quote_volume": 740.4071, "trades": 6, "taker_buy_volume": 6048.5, "taker_buy_quote": 499.6061}, {"ts": 1769385480000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4949.0, "quote_volume": 409.59745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385540000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1854.2, "quote_volume": 153.32234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385660000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385720000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 15671.3, "quote_volume": 1298.87821, "trades": 14, "taker_buy_volume": 8372.2, "taker_buy_quote": 693.0682}, {"ts": 1769385780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 241.2, "quote_volume": 20.0196, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 20.0196}, {"ts": 1769385840000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 16176.0, "quote_volume": 1337.93275, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385900000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385960000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 16055.1, "quote_volume": 1324.14203, "trades": 16, "taker_buy_volume": 14071.6, "taker_buy_quote": 1160.89998}, {"ts": 1769386020000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 8479.3, "quote_volume": 699.58712, "trades": 9, "taker_buy_volume": 4464.0, "taker_buy_quote": 368.7264}, {"ts": 1769386080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1145.6, "quote_volume": 94.28288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386140000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 20239.9, "quote_volume": 1667.80226, "trades": 15, "taker_buy_volume": 11681.4, "taker_buy_quote": 963.13086}, {"ts": 1769386200000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1897.5, "quote_volume": 156.34341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386260000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 5936.5, "quote_volume": 489.20485, "trades": 5, "taker_buy_volume": 3154.5, "taker_buy_quote": 260.24625}, {"ts": 1769386320000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7115.3, "quote_volume": 588.29806, "trades": 7, "taker_buy_volume": 7115.3, "taker_buy_quote": 588.29806}, {"ts": 1769386380000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 11366.6, "quote_volume": 938.58386, "trades": 11, "taker_buy_volume": 2564.5, "taker_buy_quote": 211.8277}, {"ts": 1769386440000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 6334.1, "quote_volume": 522.89926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 9046.7, "quote_volume": 746.23086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 9197.3, "quote_volume": 757.25324, "trades": 5, "taker_buy_volume": 2184.5, "taker_buy_quote": 180.0028}, {"ts": 1769386620000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386680000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 12972.1, "quote_volume": 1071.48739, "trades": 8, "taker_buy_volume": 12972.1, "taker_buy_quote": 1071.48739}, {"ts": 1769386740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386860000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 4286.0, "quote_volume": 354.86171, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 9.8532}, {"ts": 1769386920000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 72418.0, "quote_volume": 6016.58908, "trades": 31, "taker_buy_volume": 72218.0, "taker_buy_quote": 5999.99908}, {"ts": 1769386980000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6163.5, "quote_volume": 512.66595, "trades": 9, "taker_buy_volume": 6163.5, "taker_buy_quote": 512.66595}, {"ts": 1769387040000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 11579.7, "quote_volume": 964.58901, "trades": 8, "taker_buy_volume": 9751.1, "taker_buy_quote": 812.26663}, {"ts": 1769387100000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 9063.9, "quote_volume": 754.47759, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 1611.4, "quote_volume": 133.43695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387220000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7449.9, "quote_volume": 614.82885, "trades": 4, "taker_buy_volume": 3956.4, "taker_buy_quote": 326.403}, {"ts": 1769387280000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 18532.5, "quote_volume": 1527.7983, "trades": 18, "taker_buy_volume": 5092.0, "taker_buy_quote": 420.3011}, {"ts": 1769387340000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 39892.0, "quote_volume": 3287.10112, "trades": 17, "taker_buy_volume": 17364.8, "taker_buy_quote": 1430.88736}, {"ts": 1769387400000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 23351.6, "quote_volume": 1924.22124, "trades": 17, "taker_buy_volume": 23351.6, "taker_buy_quote": 1924.22124}, {"ts": 1769387460000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 1269.2, "quote_volume": 104.70883, "trades": 3, "taker_buy_volume": 1059.2, "taker_buy_quote": 87.40483}, {"ts": 1769387520000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6076.8, "quote_volume": 500.99491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1145.7, "quote_volume": 94.17654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3797.6, "quote_volume": 311.78296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 18226.6, "quote_volume": 1501.18638, "trades": 17, "taker_buy_volume": 18135.1, "taker_buy_quote": 1493.67423}, {"ts": 1769387760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2665.9, "quote_volume": 219.40357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 12614.2, "quote_volume": 1035.62582, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 44257.2, "quote_volume": 3645.04997, "trades": 25, "taker_buy_volume": 39491.6, "taker_buy_quote": 3252.84109}, {"ts": 1769388000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2665.0, "quote_volume": 219.063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 243.2, "quote_volume": 19.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 8264.9, "quote_volume": 679.44673, "trades": 9, "taker_buy_volume": 2415.4, "taker_buy_quote": 198.61783}, {"ts": 1769388180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2244.5, "quote_volume": 184.27345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2340.9, "quote_volume": 192.18789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388300000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2058.1, "quote_volume": 168.97001, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 9.36761}, {"ts": 1769388360000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 928.2, "quote_volume": 76.0946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 328.5, "quote_volume": 26.91058, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 5.2726}, {"ts": 1769388480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2046.0, "quote_volume": 167.772, "trades": 2, "taker_buy_volume": 1695.9, "taker_buy_quote": 139.0638}, {"ts": 1769388540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 482.8, "quote_volume": 39.5896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 107.0, "quote_volume": 8.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388720000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 8225.8, "quote_volume": 674.65876, "trades": 21, "taker_buy_volume": 4193.2, "taker_buy_quote": 343.98556}, {"ts": 1769388780000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 3595.7, "quote_volume": 295.32093, "trades": 6, "taker_buy_volume": 3595.7, "taker_buy_quote": 295.32093}, {"ts": 1769388840000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 4243.1, "quote_volume": 348.83809, "trades": 6, "taker_buy_volume": 3273.1, "taker_buy_quote": 269.10409}, {"ts": 1769388900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 970.0, "quote_volume": 79.928, "trades": 1, "taker_buy_volume": 970.0, "taker_buy_quote": 79.928}, {"ts": 1769388960000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 796.0, "quote_volume": 65.5804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4333.5, "quote_volume": 356.2137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389080000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 285.4, "quote_volume": 23.50696, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 15.27696}, {"ts": 1769389140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1695.9, "quote_volume": 139.74216, "trades": 1, "taker_buy_volume": 1695.9, "taker_buy_quote": 139.74216}, {"ts": 1769389200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4338.5, "quote_volume": 357.4924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389260000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 4374.7, "quote_volume": 360.24103, "trades": 4, "taker_buy_volume": 659.7, "taker_buy_quote": 54.35928}, {"ts": 1769389320000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2410.0, "quote_volume": 198.75359, "trades": 3, "taker_buy_volume": 2410.0, "taker_buy_quote": 198.75359}, {"ts": 1769389380000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 62645.9, "quote_volume": 5159.2416, "trades": 38, "taker_buy_volume": 9246.2, "taker_buy_quote": 762.8115}, {"ts": 1769389440000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 4773.3, "quote_volume": 392.8533, "trades": 5, "taker_buy_volume": 4623.3, "taker_buy_quote": 380.5233}, {"ts": 1769389500000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 17360.0, "quote_volume": 1431.18479, "trades": 13, "taker_buy_volume": 12640.4, "taker_buy_quote": 1042.76171}, {"ts": 1769389560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389620000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 16188.9, "quote_volume": 1331.38383, "trades": 15, "taker_buy_volume": 4220.3, "taker_buy_quote": 347.33069}, {"ts": 1769389680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1336.0, "quote_volume": 110.0864, "trades": 5, "taker_buy_volume": 970.0, "taker_buy_quote": 79.928}, {"ts": 1769389800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5541.6, "quote_volume": 457.182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389920000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 1088.2, "quote_volume": 89.63558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389980000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 108147.6, "quote_volume": 8893.19254, "trades": 54, "taker_buy_volume": 72179.2, "taker_buy_quote": 5936.09895}, {"ts": 1769390040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 162.0, "quote_volume": 13.3326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390160000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 276.0, "quote_volume": 22.72735, "trades": 2, "taker_buy_volume": 125.5, "taker_buy_quote": 10.3412}, {"ts": 1769390220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3161.1, "quote_volume": 260.15853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390400000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 271.4, "quote_volume": 22.30908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390460000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 1362.7, "quote_volume": 112.19588, "trades": 5, "taker_buy_volume": 606.7, "taker_buy_quote": 49.99208}, {"ts": 1769390520000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 100.0, "quote_volume": 8.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390580000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 827.1, "quote_volume": 68.09229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390640000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 3931.7, "quote_volume": 323.61468, "trades": 5, "taker_buy_volume": 606.7, "taker_buy_quote": 49.99208}, {"ts": 1769390700000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3340.3, "quote_volume": 274.59626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1685.4, "quote_volume": 138.70842, "trades": 3, "taker_buy_volume": 715.4, "taker_buy_quote": 58.87742}, {"ts": 1769390880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1238.8, "quote_volume": 101.82936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391120000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 201.3, "quote_volume": 16.55699, "trades": 2, "taker_buy_volume": 101.3, "taker_buy_quote": 8.33699}, {"ts": 1769391180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 450.0, "quote_volume": 36.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 1742.3, "quote_volume": 143.05603, "trades": 11, "taker_buy_volume": 1210.3, "taker_buy_quote": 99.36563}, {"ts": 1769391300000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4013.3, "quote_volume": 329.49193, "trades": 5, "taker_buy_volume": 3404.3, "taker_buy_quote": 279.49303}, {"ts": 1769391360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4468.6, "quote_volume": 366.94937, "trades": 9, "taker_buy_volume": 773.1, "taker_buy_quote": 63.54882}, {"ts": 1769391420000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 11347.2, "quote_volume": 933.77756, "trades": 9, "taker_buy_volume": 11347.2, "taker_buy_quote": 933.77756}, {"ts": 1769391480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 160.4, "quote_volume": 13.20092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 27161.1, "quote_volume": 2235.11118, "trades": 15, "taker_buy_volume": 19033.1, "taker_buy_quote": 1566.43573}, {"ts": 1769391600000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 321.5, "quote_volume": 26.4716, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 10.0116}, {"ts": 1769391660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 776.5, "quote_volume": 64.04606, "trades": 2, "taker_buy_volume": 624.6, "taker_buy_quote": 51.5295}, {"ts": 1769391780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 14568.2, "quote_volume": 1199.84127, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3992.0, "quote_volume": 328.53115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1622.5, "quote_volume": 133.52204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392020000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 14781.8, "quote_volume": 1215.99275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 100.0, "quote_volume": 8.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392140000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6904.0, "quote_volume": 568.42815, "trades": 5, "taker_buy_volume": 6904.0, "taker_buy_quote": 568.42815}, {"ts": 1769392200000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5886.8, "quote_volume": 485.31422, "trades": 6, "taker_buy_volume": 2419.0, "taker_buy_quote": 199.5675}, {"ts": 1769392260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 150.0, "quote_volume": 12.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2155.0, "quote_volume": 177.8242, "trades": 5, "taker_buy_volume": 2055.0, "taker_buy_quote": 169.5742}, {"ts": 1769392380000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6183.0, "quote_volume": 510.92123, "trades": 5, "taker_buy_volume": 6183.0, "taker_buy_quote": 510.92123}, {"ts": 1769392440000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 10009.8, "quote_volume": 826.94778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392500000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 15117.7, "quote_volume": 1249.97734, "trades": 10, "taker_buy_volume": 4408.0, "taker_buy_quote": 364.89635}, {"ts": 1769392560000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 67609.0, "quote_volume": 5598.79933, "trades": 43, "taker_buy_volume": 33297.5, "taker_buy_quote": 2757.4085}, {"ts": 1769392620000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 31101.5, "quote_volume": 2569.14811, "trades": 21, "taker_buy_volume": 546.0, "taker_buy_quote": 45.1542}, {"ts": 1769392680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 73.9, "quote_volume": 6.10414, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.10414}, {"ts": 1769392740000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 223.8, "quote_volume": 18.4635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392800000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 26427.0, "quote_volume": 2184.54122, "trades": 12, "taker_buy_volume": 26427.0, "taker_buy_quote": 2184.54122}, {"ts": 1769392860000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 11402.0, "quote_volume": 944.9095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392920000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 21952.9, "quote_volume": 1816.31699, "trades": 21, "taker_buy_volume": 4401.9, "taker_buy_quote": 364.72351}, {"ts": 1769392980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2970.0, "quote_volume": 246.116, "trades": 3, "taker_buy_volume": 2970.0, "taker_buy_quote": 246.116}, {"ts": 1769393040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3583.2, "quote_volume": 296.68896, "trades": 2, "taker_buy_volume": 3583.2, "taker_buy_quote": 296.68896}, {"ts": 1769393100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 14215.9, "quote_volume": 1177.07652, "trades": 20, "taker_buy_volume": 7833.9, "taker_buy_quote": 648.64692}, {"ts": 1769393160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 134.6, "quote_volume": 11.14488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 200.0, "quote_volume": 16.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1195.2, "quote_volume": 98.96256, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3583.2, "quote_volume": 296.68896, "trades": 4, "taker_buy_volume": 3583.2, "taker_buy_quote": 296.68896}, {"ts": 1769393400000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 12036.6, "quote_volume": 996.91196, "trades": 14, "taker_buy_volume": 11679.0, "taker_buy_quote": 967.31728}, {"ts": 1769393460000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2461.6, "quote_volume": 204.06715, "trades": 4, "taker_buy_volume": 2461.6, "taker_buy_quote": 204.06715}, {"ts": 1769393520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 100.1, "quote_volume": 8.29829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2025.3, "quote_volume": 167.88737, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6991.0, "quote_volume": 579.5539, "trades": 10, "taker_buy_volume": 6991.0, "taker_buy_quote": 579.5539}, {"ts": 1769393760000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2528.3, "quote_volume": 209.54324, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.8}, {"ts": 1769393820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 340.0, "quote_volume": 28.152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 372.5, "quote_volume": 30.843, "trades": 5, "taker_buy_volume": 258.8, "taker_buy_quote": 21.42864}, {"ts": 1769393940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5936.0, "quote_volume": 491.5008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 150.0, "quote_volume": 12.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3656.5, "quote_volume": 302.3864, "trades": 5, "taker_buy_volume": 3595.0, "taker_buy_quote": 297.3065}, {"ts": 1769394180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.6}, {"ts": 1769394240000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 484.0, "quote_volume": 40.1136, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 31.8336}, {"ts": 1769394300000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 11310.7, "quote_volume": 939.29824, "trades": 15, "taker_buy_volume": 9955.9, "taker_buy_quote": 826.71436}, {"ts": 1769394360000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 18701.6, "quote_volume": 1553.16723, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1372.5, "quote_volume": 113.9175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394660000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 810.6, "quote_volume": 67.19874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 15493.5, "quote_volume": 1283.52267, "trades": 6, "taker_buy_volume": 6542.3, "taker_buy_quote": 541.70244}, {"ts": 1769394840000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 30294.0, "quote_volume": 2508.86635, "trades": 16, "taker_buy_volume": 17746.5, "taker_buy_quote": 1469.93335}, {"ts": 1769394900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 354.5, "quote_volume": 29.3526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 31651.4, "quote_volume": 2617.57078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 193.0, "quote_volume": 15.9418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 11591.7, "quote_volume": 957.47442, "trades": 4, "taker_buy_volume": 4453.4, "taker_buy_quote": 367.85084}, {"ts": 1769395200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 200.0, "quote_volume": 16.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 111.4, "quote_volume": 9.1905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 12125.8, "quote_volume": 1000.21712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 130.8, "quote_volume": 10.77792, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 10.77792}, {"ts": 1769395500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 156.9, "quote_volume": 12.91287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 102.1, "quote_volume": 8.40283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4677.3, "quote_volume": 385.62768, "trades": 9, "taker_buy_volume": 4677.3, "taker_buy_quote": 385.62768}, {"ts": 1769395740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4907.4, "quote_volume": 405.25515, "trades": 12, "taker_buy_volume": 4907.4, "taker_buy_quote": 405.25515}, {"ts": 1769395800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 100.0, "quote_volume": 8.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 20159.9, "quote_volume": 1666.85441, "trades": 10, "taker_buy_volume": 20159.9, "taker_buy_quote": 1666.85441}, {"ts": 1769395980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1085.6, "quote_volume": 89.77912, "trades": 2, "taker_buy_volume": 1085.6, "taker_buy_quote": 89.77912}, {"ts": 1769396040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 150.0, "quote_volume": 12.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 82.0, "quote_volume": 6.7814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 294.4, "quote_volume": 24.37632, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 24.37632}, {"ts": 1769396280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 100.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 97.7, "quote_volume": 8.08956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 100.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6968.3, "quote_volume": 576.62787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2292.0, "quote_volume": 189.5384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 970.0, "quote_volume": 80.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2342.5, "quote_volume": 193.4905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396700000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 24269.3, "quote_volume": 2008.78828, "trades": 15, "taker_buy_volume": 24269.3, "taker_buy_quote": 2008.78828}, {"ts": 1769396760000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1238.6, "quote_volume": 102.89151, "trades": 3, "taker_buy_volume": 1238.6, "taker_buy_quote": 102.89151}, {"ts": 1769396820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 188.4, "quote_volume": 15.61836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 7301.1, "quote_volume": 605.63299, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 40746.8, "quote_volume": 3383.51741, "trades": 23, "taker_buy_volume": 33375.3, "taker_buy_quote": 2771.98891}, {"ts": 1769397000000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 867.4, "quote_volume": 72.04139, "trades": 3, "taker_buy_volume": 471.9, "taker_buy_quote": 39.21489}, {"ts": 1769397060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2649.0, "quote_volume": 219.867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4931.6, "quote_volume": 408.65048, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.34448}, {"ts": 1769397180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 116.6, "quote_volume": 9.65448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 100.0, "quote_volume": 8.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 3891.2, "quote_volume": 322.68348, "trades": 4, "taker_buy_volume": 3891.2, "taker_buy_quote": 322.68348}, {"ts": 1769397780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 457.5, "quote_volume": 37.9725, "trades": 1, "taker_buy_volume": 457.5, "taker_buy_quote": 37.9725}, {"ts": 1769397840000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 60903.6, "quote_volume": 5065.91373, "trades": 23, "taker_buy_volume": 60446.6, "taker_buy_quote": 5027.89133}, {"ts": 1769397900000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 22947.5, "quote_volume": 1909.41297, "trades": 21, "taker_buy_volume": 4004.7, "taker_buy_quote": 333.59151}, {"ts": 1769397960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 6032.0, "quote_volume": 501.2592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 14783.5, "quote_volume": 1230.16554, "trades": 8, "taker_buy_volume": 14480.5, "taker_buy_quote": 1204.95594}, {"ts": 1769398080000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 26232.9, "quote_volume": 2185.32002, "trades": 15, "taker_buy_volume": 9842.3, "taker_buy_quote": 820.33524}, {"ts": 1769398140000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1926.6, "quote_volume": 160.29312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 4319.1, "quote_volume": 359.40921, "trades": 3, "taker_buy_volume": 4319.1, "taker_buy_quote": 359.40921}, {"ts": 1769398260000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 7828.1, "quote_volume": 651.30335, "trades": 10, "taker_buy_volume": 4467.2, "taker_buy_quote": 371.68963}, {"ts": 1769398320000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 44670.9, "quote_volume": 3711.81896, "trades": 7, "taker_buy_volume": 2761.6, "taker_buy_quote": 229.2128}, {"ts": 1769398380000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3853.2, "quote_volume": 320.39358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 19422.0, "quote_volume": 1616.2408, "trades": 12, "taker_buy_volume": 14429.3, "taker_buy_quote": 1201.29589}, {"ts": 1769398620000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 19562.7, "quote_volume": 1635.57099, "trades": 24, "taker_buy_volume": 12854.2, "taker_buy_quote": 1074.53116}, {"ts": 1769398680000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 26468.1, "quote_volume": 2214.15935, "trades": 17, "taker_buy_volume": 70.4, "taker_buy_quote": 5.89952}, {"ts": 1769398740000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 12334.2, "quote_volume": 1030.67894, "trades": 18, "taker_buy_volume": 1266.4, "taker_buy_quote": 105.99051}, {"ts": 1769398800000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 385.0, "quote_volume": 32.16029, "trades": 3, "taker_buy_volume": 127.9, "taker_buy_quote": 10.69244}, {"ts": 1769398860000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 1847.5, "quote_volume": 154.31628, "trades": 3, "taker_buy_volume": 500.3, "taker_buy_quote": 41.82508}, {"ts": 1769398920000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 22442.0, "quote_volume": 1879.57343, "trades": 23, "taker_buy_volume": 19193.9, "taker_buy_quote": 1607.80077}, {"ts": 1769398980000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 33359.5, "quote_volume": 2792.58276, "trades": 29, "taker_buy_volume": 28638.6, "taker_buy_quote": 2397.47682}, {"ts": 1769399040000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 11491.8, "quote_volume": 963.13702, "trades": 22, "taker_buy_volume": 6540.9, "taker_buy_quote": 548.50619}, {"ts": 1769399100000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 16050.6, "quote_volume": 1343.63238, "trades": 16, "taker_buy_volume": 3910.0, "taker_buy_quote": 327.167}, {"ts": 1769399160000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 12335.5, "quote_volume": 1029.12586, "trades": 12, "taker_buy_volume": 5823.3, "taker_buy_quote": 485.66322}, {"ts": 1769399220000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 10269.0, "quote_volume": 858.50662, "trades": 16, "taker_buy_volume": 9936.7, "taker_buy_quote": 830.7757}, {"ts": 1769399280000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 10747.6, "quote_volume": 899.63406, "trades": 15, "taker_buy_volume": 9484.4, "taker_buy_quote": 794.00122}, {"ts": 1769399340000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 6936.1, "quote_volume": 579.56096, "trades": 9, "taker_buy_volume": 4034.8, "taker_buy_quote": 337.10928}, {"ts": 1769399400000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 13688.7, "quote_volume": 1143.03758, "trades": 16, "taker_buy_volume": 10000.0, "taker_buy_quote": 835.4}, {"ts": 1769399460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1126.3, "quote_volume": 94.15868, "trades": 2, "taker_buy_volume": 408.2, "taker_buy_quote": 34.12552}, {"ts": 1769399520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2000.0, "quote_volume": 167.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 167.0}, {"ts": 1769399580000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 50245.9, "quote_volume": 4212.40943, "trades": 22, "taker_buy_volume": 33049.7, "taker_buy_quote": 2769.95648}, {"ts": 1769399640000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 4890.4, "quote_volume": 409.54197, "trades": 9, "taker_buy_volume": 466.8, "taker_buy_quote": 39.11784}, {"ts": 1769399700000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 1830.0, "quote_volume": 153.05044, "trades": 4, "taker_buy_volume": 911.9, "taker_buy_quote": 76.29728}, {"ts": 1769399760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 152.9, "quote_volume": 12.76715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399880000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2627.6, "quote_volume": 219.67915, "trades": 3, "taker_buy_volume": 2627.6, "taker_buy_quote": 219.67915}, {"ts": 1769399940000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.084, "volume": 23394.4, "quote_volume": 1962.77266, "trades": 33, "taker_buy_volume": 19960.0, "taker_buy_quote": 1674.25153}, {"ts": 1769400000000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 9511.9, "quote_volume": 798.26833, "trades": 11, "taker_buy_volume": 1191.1, "taker_buy_quote": 100.0524}, {"ts": 1769400060000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 32886.8, "quote_volume": 2765.29236, "trades": 19, "taker_buy_volume": 24354.7, "taker_buy_quote": 2048.29155}, {"ts": 1769400120000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 15778.2, "quote_volume": 1329.21884, "trades": 29, "taker_buy_volume": 10553.2, "taker_buy_quote": 889.44844}, {"ts": 1769400180000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1156.3, "quote_volume": 97.36046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 16569.4, "quote_volume": 1395.13344, "trades": 5, "taker_buy_volume": 3164.1, "taker_buy_quote": 266.41722}, {"ts": 1769400300000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 1424.2, "quote_volume": 119.98893, "trades": 5, "taker_buy_volume": 1246.7, "taker_buy_quote": 105.06118}, {"ts": 1769400360000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2015.0, "quote_volume": 169.663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3303.3, "quote_volume": 277.80753, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 7329.6, "quote_volume": 615.74777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 6674.1, "quote_volume": 559.95699, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 6250.7, "quote_volume": 524.39952, "trades": 9, "taker_buy_volume": 6178.7, "taker_buy_quote": 518.36592}, {"ts": 1769400720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 127.9, "quote_volume": 10.71802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 7881.8, "quote_volume": 660.04248, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1031.9, "quote_volume": 86.37003, "trades": 4, "taker_buy_volume": 716.8, "taker_buy_quote": 59.99616}, {"ts": 1769400900000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 11620.3, "quote_volume": 969.96205, "trades": 13, "taker_buy_volume": 2258.0, "taker_buy_quote": 188.543}, {"ts": 1769400960000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 10877.6, "quote_volume": 908.6235, "trades": 6, "taker_buy_volume": 10877.6, "taker_buy_quote": 908.6235}, {"ts": 1769401020000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 9362.2, "quote_volume": 783.34531, "trades": 15, "taker_buy_volume": 9167.0, "taker_buy_quote": 767.04611}, {"ts": 1769401080000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 2785.6, "quote_volume": 233.25848, "trades": 6, "taker_buy_volume": 1187.6, "taker_buy_quote": 99.52088}, {"ts": 1769401140000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 892.2, "quote_volume": 74.67714, "trades": 1, "taker_buy_volume": 892.2, "taker_buy_quote": 74.67714}, {"ts": 1769401200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1112.9, "quote_volume": 93.26102, "trades": 1, "taker_buy_volume": 1112.9, "taker_buy_quote": 93.26102}, {"ts": 1769401260000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 83.5, "quote_volume": 6.98895, "trades": 1, "taker_buy_volume": 83.5, "taker_buy_quote": 6.98895}, {"ts": 1769401320000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 10556.3, "quote_volume": 886.08498, "trades": 13, "taker_buy_volume": 10331.3, "taker_buy_quote": 867.18498}, {"ts": 1769401380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1100.0, "quote_volume": 92.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 42941.5, "quote_volume": 3619.7094, "trades": 25, "taker_buy_volume": 36108.5, "taker_buy_quote": 3042.60883}, {"ts": 1769401500000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 15723.3, "quote_volume": 1327.56778, "trades": 23, "taker_buy_volume": 3975.3, "taker_buy_quote": 335.7755}, {"ts": 1769401560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 109.8, "quote_volume": 9.25614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401620000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3531.8, "quote_volume": 298.23482, "trades": 6, "taker_buy_volume": 1509.0, "taker_buy_quote": 127.5105}, {"ts": 1769401680000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 16168.2, "quote_volume": 1363.30145, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 36220.4, "quote_volume": 3047.53591, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 12961.6, "quote_volume": 1091.24344, "trades": 8, "taker_buy_volume": 12961.6, "taker_buy_quote": 1091.24344}, {"ts": 1769401860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2815.2, "quote_volume": 237.8844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 466.3, "quote_volume": 39.35572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3348.3, "quote_volume": 283.13135, "trades": 5, "taker_buy_volume": 3348.3, "taker_buy_quote": 283.13135}, {"ts": 1769402100000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6865.8, "quote_volume": 580.84815, "trades": 10, "taker_buy_volume": 6865.8, "taker_buy_quote": 580.84815}, {"ts": 1769402160000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 4565.5, "quote_volume": 386.29897, "trades": 8, "taker_buy_volume": 2727.7, "taker_buy_quote": 230.83619}, {"ts": 1769402220000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 3019.0, "quote_volume": 255.2855, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 169.2}, {"ts": 1769402280000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 16317.7, "quote_volume": 1374.64117, "trades": 16, "taker_buy_volume": 4553.2, "taker_buy_quote": 383.10328}, {"ts": 1769402340000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 8761.9, "quote_volume": 736.59378, "trades": 13, "taker_buy_volume": 5839.0, "taker_buy_quote": 491.10632}, {"ts": 1769402400000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 98626.1, "quote_volume": 8308.54401, "trades": 80, "taker_buy_volume": 71827.8, "taker_buy_quote": 6054.36272}, {"ts": 1769402460000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 22675.6, "quote_volume": 1908.60785, "trades": 14, "taker_buy_volume": 6181.2, "taker_buy_quote": 520.37458}, {"ts": 1769402520000, "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 183.0, "quote_volume": 15.40692, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 6.99692}, {"ts": 1769402580000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 5534.2, "quote_volume": 464.8985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 100.0, "quote_volume": 8.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3157.4, "quote_volume": 264.75447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402760000, "open": 0.0839, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 77939.1, "quote_volume": 6530.30751, "trades": 64, "taker_buy_volume": 17947.8, "taker_buy_quote": 1504.67591}, {"ts": 1769402820000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 20392.2, "quote_volume": 1710.84353, "trades": 10, "taker_buy_volume": 2342.6, "taker_buy_quote": 196.6021}, {"ts": 1769402880000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 11551.8, "quote_volume": 965.94531, "trades": 13, "taker_buy_volume": 4135.6, "taker_buy_quote": 345.73616}, {"ts": 1769402940000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 4134.1, "quote_volume": 346.02417, "trades": 3, "taker_buy_volume": 4134.1, "taker_buy_quote": 346.02417}, {"ts": 1769403000000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 36649.1, "quote_volume": 3075.48771, "trades": 24, "taker_buy_volume": 33918.0, "taker_buy_quote": 2846.1504}, {"ts": 1769403060000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 85901.1, "quote_volume": 7215.42949, "trades": 17, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.31524}, {"ts": 1769403120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4090.5, "quote_volume": 343.19295, "trades": 2, "taker_buy_volume": 4090.5, "taker_buy_quote": 343.19295}, {"ts": 1769403180000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 748.9, "quote_volume": 62.91508, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 6.29068}, {"ts": 1769403240000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 1574.6, "quote_volume": 132.31298, "trades": 5, "taker_buy_volume": 465.8, "taker_buy_quote": 39.17378}, {"ts": 1769403300000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3753.6, "quote_volume": 316.05312, "trades": 5, "taker_buy_volume": 3753.6, "taker_buy_quote": 316.05312}, {"ts": 1769403360000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9586.3, "quote_volume": 805.85933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 63133.1, "quote_volume": 5308.89284, "trades": 37, "taker_buy_volume": 2508.9, "taker_buy_quote": 211.04768}, {"ts": 1769403600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1386.2, "quote_volume": 116.71804, "trades": 3, "taker_buy_volume": 945.2, "taker_buy_quote": 79.58584}, {"ts": 1769403660000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 100.0, "quote_volume": 8.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 471.1, "quote_volume": 39.61951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 718.1, "quote_volume": 60.39221, "trades": 2, "taker_buy_volume": 718.1, "taker_buy_quote": 60.39221}, {"ts": 1769403840000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1791.6, "quote_volume": 150.67356, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.67356}, {"ts": 1769403960000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 234.9, "quote_volume": 19.7579, "trades": 3, "taker_buy_volume": 131.5, "taker_buy_quote": 11.0723}, {"ts": 1769404020000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 10548.7, "quote_volume": 886.09053, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404140000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404200000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 50191.3, "quote_volume": 4206.13865, "trades": 36, "taker_buy_volume": 6548.6, "taker_buy_quote": 549.21672}, {"ts": 1769404260000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 14642.3, "quote_volume": 1227.78369, "trades": 9, "taker_buy_volume": 14542.2, "taker_buy_quote": 1219.39531}, {"ts": 1769404320000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 19798.3, "quote_volume": 1657.11771, "trades": 7, "taker_buy_volume": 15427.5, "taker_buy_quote": 1291.28175}, {"ts": 1769404380000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 886.5, "quote_volume": 74.20005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 4894.6, "quote_volume": 411.43586, "trades": 5, "taker_buy_volume": 4894.6, "taker_buy_quote": 411.43586}, {"ts": 1769404500000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 9740.8, "quote_volume": 820.6292, "trades": 10, "taker_buy_volume": 9740.8, "taker_buy_quote": 820.6292}, {"ts": 1769404560000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 73152.9, "quote_volume": 6181.59312, "trades": 35, "taker_buy_volume": 70810.4, "taker_buy_quote": 5983.88612}, {"ts": 1769404620000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 45821.4, "quote_volume": 3862.69259, "trades": 42, "taker_buy_volume": 1268.3, "taker_buy_quote": 107.17135}, {"ts": 1769404680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2797.5, "quote_volume": 235.26975, "trades": 4, "taker_buy_volume": 2354.6, "taker_buy_quote": 198.02186}, {"ts": 1769404740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4771.9, "quote_volume": 401.28162, "trades": 7, "taker_buy_volume": 4276.2, "taker_buy_quote": 359.62842}, {"ts": 1769404860000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4648.3, "quote_volume": 390.4572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 21251.9, "quote_volume": 1785.53316, "trades": 13, "taker_buy_volume": 19993.3, "taker_buy_quote": 1679.80366}, {"ts": 1769404980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1347.9, "quote_volume": 113.2236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405040000, "open": 0.084, "high": 0.084, "low": 0.0833, "close": 0.0836, "volume": 138091.3, "quote_volume": 11536.84953, "trades": 91, "taker_buy_volume": 6169.2, "taker_buy_quote": 515.505}, {"ts": 1769405100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1462.7, "quote_volume": 122.13545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 12970.9, "quote_volume": 1085.4163, "trades": 16, "taker_buy_volume": 12613.5, "taker_buy_quote": 1055.53766}, {"ts": 1769405220000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 70007.0, "quote_volume": 5844.68422, "trades": 52, "taker_buy_volume": 12141.3, "taker_buy_quote": 1014.44739}, {"ts": 1769405280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 7150.2, "quote_volume": 597.75672, "trades": 15, "taker_buy_volume": 5050.5, "taker_buy_quote": 422.2218}, {"ts": 1769405340000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 5253.8, "quote_volume": 439.86692, "trades": 6, "taker_buy_volume": 2482.1, "taker_buy_quote": 207.87563}, {"ts": 1769405400000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 101.3, "quote_volume": 8.46868, "trades": 1, "taker_buy_volume": 101.3, "taker_buy_quote": 8.46868}, {"ts": 1769405520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4272.3, "quote_volume": 356.73705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4670.6, "quote_volume": 389.06098, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1791.6, "quote_volume": 149.24028, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 149.24028}, {"ts": 1769405760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 150.0, "quote_volume": 12.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1696.8, "quote_volume": 141.34344, "trades": 3, "taker_buy_volume": 848.4, "taker_buy_quote": 70.67172}, {"ts": 1769405940000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3538.7, "quote_volume": 294.4914, "trades": 2, "taker_buy_volume": 715.6, "taker_buy_quote": 59.60948}, {"ts": 1769406000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 100.0, "quote_volume": 8.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4456.7, "quote_volume": 370.35177, "trades": 5, "taker_buy_volume": 4298.8, "taker_buy_quote": 357.23028}, {"ts": 1769406120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2751.6, "quote_volume": 228.65796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 8412.2, "quote_volume": 698.2126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 254.8, "quote_volume": 21.18936, "trades": 2, "taker_buy_volume": 154.8, "taker_buy_quote": 12.87936}, {"ts": 1769406300000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 4791.3, "quote_volume": 398.17289, "trades": 8, "taker_buy_volume": 702.6, "taker_buy_quote": 58.40192}, {"ts": 1769406360000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1273.0, "quote_volume": 105.9257, "trades": 3, "taker_buy_volume": 1273.0, "taker_buy_quote": 105.9257}, {"ts": 1769406420000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 468.0, "quote_volume": 38.9844, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 38.9844}, {"ts": 1769406480000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 414.0, "quote_volume": 34.4762, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 26.1562}, {"ts": 1769406540000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1968.8, "quote_volume": 164.00104, "trades": 1, "taker_buy_volume": 1968.8, "taker_buy_quote": 164.00104}, {"ts": 1769406600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 62.0, "quote_volume": 5.1646, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 5.1646}, {"ts": 1769406660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 711.2, "quote_volume": 59.31408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 8791.9, "quote_volume": 734.70449, "trades": 15, "taker_buy_volume": 7804.0, "taker_buy_quote": 652.11605}, {"ts": 1769406840000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 715.6, "quote_volume": 59.82416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 95.9, "quote_volume": 8.00765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2049.1, "quote_volume": 171.09985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 2494.0, "quote_volume": 208.26692, "trades": 5, "taker_buy_volume": 89.6, "taker_buy_quote": 7.49952}, {"ts": 1769407080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5804.3, "quote_volume": 484.65905, "trades": 11, "taker_buy_volume": 815.6, "taker_buy_quote": 68.1026}, {"ts": 1769407140000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1282.5, "quote_volume": 107.07983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 2461.1, "quote_volume": 205.02741, "trades": 3, "taker_buy_volume": 88.9, "taker_buy_quote": 7.42315}, {"ts": 1769407260000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 3274.3, "quote_volume": 272.74597, "trades": 6, "taker_buy_volume": 659.3, "taker_buy_quote": 54.98562}, {"ts": 1769407320000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 30978.3, "quote_volume": 2570.98938, "trades": 26, "taker_buy_volume": 4609.5, "taker_buy_quote": 382.5885}, {"ts": 1769407380000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 15225.0, "quote_volume": 1262.85988, "trades": 19, "taker_buy_volume": 4842.9, "taker_buy_quote": 402.13344}, {"ts": 1769407440000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5963.6, "quote_volume": 494.82519, "trades": 11, "taker_buy_volume": 2493.1, "taker_buy_quote": 206.9273}, {"ts": 1769407500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1126.7, "quote_volume": 93.40343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407560000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 10594.0, "quote_volume": 878.26006, "trades": 15, "taker_buy_volume": 1217.1, "taker_buy_quote": 100.91505}, {"ts": 1769407620000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 9080.5, "quote_volume": 753.3484, "trades": 9, "taker_buy_volume": 6388.4, "taker_buy_quote": 530.17331}, {"ts": 1769407680000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 12583.6, "quote_volume": 1042.54375, "trades": 11, "taker_buy_volume": 86.7, "taker_buy_quote": 7.18743}, {"ts": 1769407740000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 12696.0, "quote_volume": 1053.12268, "trades": 18, "taker_buy_volume": 10401.4, "taker_buy_quote": 863.02632}, {"ts": 1769407800000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 22090.3, "quote_volume": 1829.54755, "trades": 20, "taker_buy_volume": 86.1, "taker_buy_quote": 7.13769}, {"ts": 1769407860000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1701.9, "quote_volume": 140.85899, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 44497.8, "quote_volume": 3674.53908, "trades": 40, "taker_buy_volume": 11720.1, "taker_buy_quote": 967.21315}, {"ts": 1769407980000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3172.3, "quote_volume": 261.7233, "trades": 7, "taker_buy_volume": 85.5, "taker_buy_quote": 7.0623}, {"ts": 1769408040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1452.8, "quote_volume": 120.00128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 18790.1, "quote_volume": 1552.57599, "trades": 25, "taker_buy_volume": 6099.8, "taker_buy_quote": 504.85496}, {"ts": 1769408160000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 9263.7, "quote_volume": 764.27585, "trades": 13, "taker_buy_volume": 206.0, "taker_buy_quote": 17.0156}, {"ts": 1769408220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1846.0, "quote_volume": 152.295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7636.7, "quote_volume": 629.82447, "trades": 14, "taker_buy_volume": 970.0, "taker_buy_quote": 80.025}, {"ts": 1769408340000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 18060.8, "quote_volume": 1487.31122, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408400000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 10391.5, "quote_volume": 857.70536, "trades": 16, "taker_buy_volume": 8535.3, "taker_buy_quote": 704.56886}, {"ts": 1769408460000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1952.0, "quote_volume": 161.02132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 413.7, "quote_volume": 34.13025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408580000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 11775.0, "quote_volume": 972.47551, "trades": 15, "taker_buy_volume": 6482.0, "taker_buy_quote": 535.80301}, {"ts": 1769408640000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 8869.0, "quote_volume": 734.09734, "trades": 12, "taker_buy_volume": 8869.0, "taker_buy_quote": 734.09734}, {"ts": 1769408700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408760000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 8676.5, "quote_volume": 718.96578, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408820000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 31284.6, "quote_volume": 2598.59501, "trades": 28, "taker_buy_volume": 31284.6, "taker_buy_quote": 2598.59501}, {"ts": 1769408880000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 22263.1, "quote_volume": 1857.30534, "trades": 18, "taker_buy_volume": 18155.5, "taker_buy_quote": 1514.9132}, {"ts": 1769408940000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 20736.2, "quote_volume": 1725.48306, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 12357.4, "quote_volume": 1029.53815, "trades": 12, "taker_buy_volume": 12357.4, "taker_buy_quote": 1029.53815}, {"ts": 1769409060000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4301.3, "quote_volume": 358.29829, "trades": 6, "taker_buy_volume": 1791.6, "taker_buy_quote": 149.24028}, {"ts": 1769409120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4318.3, "quote_volume": 357.98707, "trades": 6, "taker_buy_volume": 1943.7, "taker_buy_quote": 161.13273}, {"ts": 1769409180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 97.7, "quote_volume": 8.08956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 25254.3, "quote_volume": 2090.93814, "trades": 12, "taker_buy_volume": 3627.0, "taker_buy_quote": 300.3156}, {"ts": 1769409300000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2170.3, "quote_volume": 179.47678, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.4}, {"ts": 1769409360000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1991.6, "quote_volume": 164.71532, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.16532}, {"ts": 1769409420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 300.0, "quote_volume": 24.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 8489.6, "quote_volume": 702.9398, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2161.0, "quote_volume": 179.1469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 10005.6, "quote_volume": 830.04144, "trades": 11, "taker_buy_volume": 10005.6, "taker_buy_quote": 830.04144}, {"ts": 1769409720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2242.5, "quote_volume": 186.35175, "trades": 6, "taker_buy_volume": 2242.5, "taker_buy_quote": 186.35175}, {"ts": 1769409780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409900000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 6411.7, "quote_volume": 533.86534, "trades": 9, "taker_buy_volume": 6411.7, "taker_buy_quote": 533.86534}, {"ts": 1769409960000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 4195.3, "quote_volume": 348.35742, "trades": 5, "taker_buy_volume": 1475.2, "taker_buy_quote": 122.58912}, {"ts": 1769410080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 102.8, "quote_volume": 8.52212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410140000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0827, "volume": 109186.8, "quote_volume": 9027.05158, "trades": 70, "taker_buy_volume": 21327.1, "taker_buy_quote": 1762.96506}, {"ts": 1769410200000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10283.7, "quote_volume": 850.38134, "trades": 14, "taker_buy_volume": 4553.2, "taker_buy_quote": 376.54964}, {"ts": 1769410260000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 6732.3, "quote_volume": 557.41344, "trades": 10, "taker_buy_volume": 6522.3, "taker_buy_quote": 540.04644}, {"ts": 1769410320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7031.3, "quote_volume": 582.19164, "trades": 9, "taker_buy_volume": 3164.1, "taker_buy_quote": 261.98748}, {"ts": 1769410380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 8916.0, "quote_volume": 738.26181, "trades": 14, "taker_buy_volume": 6528.8, "taker_buy_quote": 540.60165}, {"ts": 1769410440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4410.0, "quote_volume": 365.148, "trades": 5, "taker_buy_volume": 2761.6, "taker_buy_quote": 228.66048}, {"ts": 1769410500000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 149.3, "quote_volume": 12.36947, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 6.15947}, {"ts": 1769410560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1822.6, "quote_volume": 150.91128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4032.3, "quote_volume": 333.87444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410680000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 11028.0, "quote_volume": 914.82828, "trades": 8, "taker_buy_volume": 10928.0, "taker_buy_quote": 906.54828}, {"ts": 1769410740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1791.6, "quote_volume": 148.34448, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 148.34448}, {"ts": 1769410800000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 33312.1, "quote_volume": 2755.03108, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410860000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3878.8, "quote_volume": 320.5976, "trades": 7, "taker_buy_volume": 1791.6, "taker_buy_quote": 147.98616}, {"ts": 1769410920000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 49576.4, "quote_volume": 4096.59642, "trades": 20, "taker_buy_volume": 12976.2, "taker_buy_quote": 1072.2727}, {"ts": 1769410980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.6}, {"ts": 1769411220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1935.9, "quote_volume": 160.29252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 101.5, "quote_volume": 8.3839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 117.5, "quote_volume": 9.7055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411520000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4713.6, "quote_volume": 389.80472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 967.9, "quote_volume": 80.04533, "trades": 3, "taker_buy_volume": 967.9, "taker_buy_quote": 80.04533}, {"ts": 1769411640000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 21447.8, "quote_volume": 1772.37133, "trades": 13, "taker_buy_volume": 273.0, "taker_buy_quote": 22.5771}, {"ts": 1769411700000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 30265.4, "quote_volume": 2497.64386, "trades": 27, "taker_buy_volume": 3050.1, "taker_buy_quote": 251.79845}, {"ts": 1769411760000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3094.7, "quote_volume": 255.92169, "trades": 9, "taker_buy_volume": 2994.7, "taker_buy_quote": 247.66169}, {"ts": 1769411820000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 4015.8, "quote_volume": 332.13529, "trades": 4, "taker_buy_volume": 4015.8, "taker_buy_quote": 332.13529}, {"ts": 1769411880000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 34324.4, "quote_volume": 2843.69546, "trades": 30, "taker_buy_volume": 12718.0, "taker_buy_quote": 1053.97807}, {"ts": 1769411940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5399.0, "quote_volume": 447.0372, "trades": 5, "taker_buy_volume": 5399.0, "taker_buy_quote": 447.0372}, {"ts": 1769412000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412060000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 8361.8, "quote_volume": 691.25866, "trades": 5, "taker_buy_volume": 2622.0, "taker_buy_quote": 216.5772}, {"ts": 1769412120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 100.1, "quote_volume": 8.25825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412180000, "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0832, "volume": 121230.4, "quote_volume": 10049.52495, "trades": 99, "taker_buy_volume": 103825.7, "taker_buy_quote": 8607.16631}, {"ts": 1769412240000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 5486.5, "quote_volume": 456.91955, "trades": 14, "taker_buy_volume": 2987.3, "taker_buy_quote": 248.98611}, {"ts": 1769412300000, "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 51827.9, "quote_volume": 4315.80137, "trades": 65, "taker_buy_volume": 17099.0, "taker_buy_quote": 1424.64648}, {"ts": 1769412360000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 27034.7, "quote_volume": 2248.99334, "trades": 31, "taker_buy_volume": 7436.0, "taker_buy_quote": 618.8908}, {"ts": 1769412420000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 12069.2, "quote_volume": 1001.40228, "trades": 15, "taker_buy_volume": 10979.1, "taker_buy_quote": 910.92398}, {"ts": 1769412480000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 379.2, "quote_volume": 31.41568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 858.9, "quote_volume": 70.95573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5296.1, "quote_volume": 438.10551, "trades": 5, "taker_buy_volume": 4502.1, "taker_buy_quote": 372.44171}, {"ts": 1769412660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 8411.0, "quote_volume": 696.4308, "trades": 7, "taker_buy_volume": 8411.0, "taker_buy_quote": 696.4308}, {"ts": 1769412780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4097.2, "quote_volume": 338.83844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412900000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 8992.0, "quote_volume": 744.59611, "trades": 9, "taker_buy_volume": 8992.0, "taker_buy_quote": 744.59611}, {"ts": 1769412960000, "open": 0.083, "high": 0.084, "low": 0.083, "close": 0.0839, "volume": 125428.3, "quote_volume": 10486.89341, "trades": 96, "taker_buy_volume": 88331.5, "taker_buy_quote": 7377.52396}, {"ts": 1769413020000, "open": 0.0839, "high": 0.0839, "low": 0.0832, "close": 0.0833, "volume": 128198.5, "quote_volume": 10700.59126, "trades": 115, "taker_buy_volume": 23554.3, "taker_buy_quote": 1969.54756}, {"ts": 1769413080000, "open": 0.0833, "high": 0.0839, "low": 0.0831, "close": 0.0839, "volume": 105159.4, "quote_volume": 8779.45312, "trades": 87, "taker_buy_volume": 68453.8, "taker_buy_quote": 5720.59479}, {"ts": 1769413140000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 259.4, "quote_volume": 21.74386, "trades": 4, "taker_buy_volume": 61.4, "taker_buy_quote": 5.15146}, {"ts": 1769413200000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 5032.0, "quote_volume": 422.0235, "trades": 7, "taker_buy_volume": 4932.0, "taker_buy_quote": 413.6435}, {"ts": 1769413260000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 26147.1, "quote_volume": 2190.18732, "trades": 34, "taker_buy_volume": 8483.1, "taker_buy_quote": 710.88378}, {"ts": 1769413320000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 12932.4, "quote_volume": 1081.14864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 289.0, "quote_volume": 24.1259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3579.6, "quote_volume": 299.0654, "trades": 7, "taker_buy_volume": 3479.6, "taker_buy_quote": 290.7154}, {"ts": 1769413500000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 9721.6, "quote_volume": 809.21946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3331.1, "quote_volume": 276.82071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 7709.6, "quote_volume": 641.55546, "trades": 5, "taker_buy_volume": 7709.6, "taker_buy_quote": 641.55546}, {"ts": 1769413740000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 47709.3, "quote_volume": 3962.45715, "trades": 35, "taker_buy_volume": 2871.7, "taker_buy_quote": 238.58729}, {"ts": 1769413800000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 29026.7, "quote_volume": 2411.44546, "trades": 18, "taker_buy_volume": 28072.5, "taker_buy_quote": 2332.34228}, {"ts": 1769413860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 580.6, "quote_volume": 48.24786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 203.0, "quote_volume": 16.88968, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 16.88968}, {"ts": 1769413980000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0835, "volume": 57574.8, "quote_volume": 4811.97182, "trades": 48, "taker_buy_volume": 49301.9, "taker_buy_quote": 4121.02787}, {"ts": 1769414040000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 51186.0, "quote_volume": 4269.62014, "trades": 44, "taker_buy_volume": 14023.2, "taker_buy_quote": 1169.70666}, {"ts": 1769414100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 122.0, "quote_volume": 10.1748, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 10.1748}, {"ts": 1769414160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 455.0, "quote_volume": 37.9015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 513.7, "quote_volume": 42.85978, "trades": 4, "taker_buy_volume": 403.9, "taker_buy_quote": 33.70246}, {"ts": 1769414280000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 15758.9, "quote_volume": 1316.85755, "trades": 17, "taker_buy_volume": 14286.4, "taker_buy_quote": 1193.8938}, {"ts": 1769414340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 8137.6, "quote_volume": 681.11712, "trades": 7, "taker_buy_volume": 1487.2, "taker_buy_quote": 124.47864}, {"ts": 1769414400000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 30329.1, "quote_volume": 2532.38212, "trades": 23, "taker_buy_volume": 8913.1, "taker_buy_quote": 744.41932}, {"ts": 1769414460000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 22192.0, "quote_volume": 1857.90402, "trades": 10, "taker_buy_volume": 9305.2, "taker_buy_quote": 779.58176}, {"ts": 1769414520000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1255.9, "quote_volume": 105.0158, "trades": 4, "taker_buy_volume": 968.3, "taker_buy_quote": 80.94988}, {"ts": 1769414580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 907.0, "quote_volume": 75.9159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414640000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 101243.2, "quote_volume": 8473.40132, "trades": 36, "taker_buy_volume": 77036.7, "taker_buy_quote": 6447.60659}, {"ts": 1769414700000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 28047.5, "quote_volume": 2353.10167, "trades": 14, "taker_buy_volume": 17139.0, "taker_buy_quote": 1437.99822}, {"ts": 1769414760000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 70321.8, "quote_volume": 5893.48925, "trades": 27, "taker_buy_volume": 62533.6, "taker_buy_quote": 5240.88371}, {"ts": 1769414820000, "open": 0.0838, "high": 0.0846, "low": 0.0838, "close": 0.0844, "volume": 104832.5, "quote_volume": 8823.47388, "trades": 45, "taker_buy_volume": 94264.5, "taker_buy_quote": 7932.85448}, {"ts": 1769414880000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 58084.8, "quote_volume": 4901.84823, "trades": 46, "taker_buy_volume": 14162.3, "taker_buy_quote": 1196.85786}, {"ts": 1769414940000, "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 60047.9, "quote_volume": 5047.98713, "trades": 34, "taker_buy_volume": 12100.3, "taker_buy_quote": 1017.22574}, {"ts": 1769415000000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 55811.2, "quote_volume": 4691.03166, "trades": 31, "taker_buy_volume": 11806.6, "taker_buy_quote": 991.7663}, {"ts": 1769415060000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 26163.6, "quote_volume": 2199.84318, "trades": 21, "taker_buy_volume": 26163.6, "taker_buy_quote": 2199.84318}, {"ts": 1769415120000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3548.1, "quote_volume": 298.75002, "trades": 6, "taker_buy_volume": 1377.4, "taker_buy_quote": 115.97708}, {"ts": 1769415180000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 25973.1, "quote_volume": 2188.45709, "trades": 14, "taker_buy_volume": 19154.3, "taker_buy_quote": 1614.36358}, {"ts": 1769415240000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 6159.2, "quote_volume": 518.60464, "trades": 3, "taker_buy_volume": 686.3, "taker_buy_quote": 57.78646}, {"ts": 1769415300000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 1940.6, "quote_volume": 163.45812, "trades": 4, "taker_buy_volume": 1940.6, "taker_buy_quote": 163.45812}, {"ts": 1769415360000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 19647.9, "quote_volume": 1662.07405, "trades": 16, "taker_buy_volume": 4037.7, "taker_buy_quote": 341.58942}, {"ts": 1769415420000, "open": 0.0846, "high": 0.0851, "low": 0.0846, "close": 0.0851, "volume": 45841.8, "quote_volume": 3892.8322, "trades": 42, "taker_buy_volume": 33966.4, "taker_buy_quote": 2884.46612}, {"ts": 1769415480000, "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 212084.8, "quote_volume": 18058.46884, "trades": 63, "taker_buy_volume": 42706.6, "taker_buy_quote": 3636.33877}, {"ts": 1769415540000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 19116.4, "quote_volume": 1626.68812, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415600000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 9787.3, "quote_volume": 828.90215, "trades": 9, "taker_buy_volume": 6344.8, "taker_buy_quote": 537.3224}, {"ts": 1769415660000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 9651.3, "quote_volume": 816.57157, "trades": 9, "taker_buy_volume": 8211.7, "taker_buy_quote": 694.92537}, {"ts": 1769415720000, "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0853, "volume": 131896.1, "quote_volume": 11232.39182, "trades": 69, "taker_buy_volume": 129055.2, "taker_buy_quote": 10990.54114}, {"ts": 1769415780000, "open": 0.0853, "high": 0.0858, "low": 0.0852, "close": 0.0858, "volume": 223074.4, "quote_volume": 19079.65864, "trades": 96, "taker_buy_volume": 175791.0, "taker_buy_quote": 15044.75588}, {"ts": 1769415840000, "open": 0.0858, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 107902.3, "quote_volume": 9256.22403, "trades": 75, "taker_buy_volume": 50467.0, "taker_buy_quote": 4330.20498}, {"ts": 1769415900000, "open": 0.0859, "high": 0.0861, "low": 0.0856, "close": 0.0858, "volume": 340915.7, "quote_volume": 29275.70814, "trades": 240, "taker_buy_volume": 203649.0, "taker_buy_quote": 17497.97426}, {"ts": 1769415960000, "open": 0.0858, "high": 0.0865, "low": 0.0852, "close": 0.0864, "volume": 313922.0, "quote_volume": 26908.63069, "trades": 235, "taker_buy_volume": 211439.5, "taker_buy_quote": 18123.12}, {"ts": 1769416020000, "open": 0.0863, "high": 0.0863, "low": 0.0854, "close": 0.0857, "volume": 323916.1, "quote_volume": 27797.11951, "trades": 258, "taker_buy_volume": 166281.9, "taker_buy_quote": 14270.34478}, {"ts": 1769416080000, "open": 0.0858, "high": 0.0859, "low": 0.0851, "close": 0.0852, "volume": 209229.7, "quote_volume": 17892.7811, "trades": 129, "taker_buy_volume": 34790.9, "taker_buy_quote": 2974.67653}, {"ts": 1769416140000, "open": 0.0853, "high": 0.086, "low": 0.0852, "close": 0.0859, "volume": 175067.7, "quote_volume": 14994.14863, "trades": 149, "taker_buy_volume": 137442.1, "taker_buy_quote": 11769.31132}, {"ts": 1769416200000, "open": 0.0858, "high": 0.0859, "low": 0.0851, "close": 0.0851, "volume": 147611.3, "quote_volume": 12631.61589, "trades": 124, "taker_buy_volume": 44349.7, "taker_buy_quote": 3795.37071}, {"ts": 1769416260000, "open": 0.0852, "high": 0.0856, "low": 0.0851, "close": 0.0856, "volume": 57768.5, "quote_volume": 4926.92295, "trades": 45, "taker_buy_volume": 39816.5, "taker_buy_quote": 3397.5748}, {"ts": 1769416320000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 11314.8, "quote_volume": 969.23328, "trades": 11, "taker_buy_volume": 1658.9, "taker_buy_quote": 142.03173}, {"ts": 1769416380000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 598.1, "quote_volume": 51.19501, "trades": 4, "taker_buy_volume": 191.6, "taker_buy_quote": 16.42012}, {"ts": 1769416440000, "open": 0.0858, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 113820.9, "quote_volume": 9756.17787, "trades": 88, "taker_buy_volume": 40833.8, "taker_buy_quote": 3502.42829}, {"ts": 1769416500000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 35630.4, "quote_volume": 3046.59995, "trades": 28, "taker_buy_volume": 19168.2, "taker_buy_quote": 1638.61186}, {"ts": 1769416560000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 973.6, "quote_volume": 83.35195, "trades": 3, "taker_buy_volume": 117.9, "taker_buy_quote": 10.10403}, {"ts": 1769416620000, "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 76082.0, "quote_volume": 6520.85321, "trades": 39, "taker_buy_volume": 54364.2, "taker_buy_quote": 4659.90291}, {"ts": 1769416680000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2107.6, "quote_volume": 180.41056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416740000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 15644.8, "quote_volume": 1341.53718, "trades": 18, "taker_buy_volume": 15227.1, "taker_buy_quote": 1305.78206}, {"ts": 1769416800000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 41188.9, "quote_volume": 3527.4506, "trades": 16, "taker_buy_volume": 16807.3, "taker_buy_quote": 1438.70488}, {"ts": 1769416860000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 38109.7, "quote_volume": 3263.62721, "trades": 25, "taker_buy_volume": 35555.2, "taker_buy_quote": 3044.98321}, {"ts": 1769416920000, "open": 0.0856, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 55081.8, "quote_volume": 4730.14951, "trades": 29, "taker_buy_volume": 45970.5, "taker_buy_quote": 3947.75153}, {"ts": 1769416980000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 6418.0, "quote_volume": 551.29457, "trades": 4, "taker_buy_volume": 387.8, "taker_buy_quote": 33.31202}, {"ts": 1769417040000, "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 100805.9, "quote_volume": 8673.4085, "trades": 43, "taker_buy_volume": 77774.7, "taker_buy_quote": 6691.72176}, {"ts": 1769417100000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 31090.4, "quote_volume": 2685.54756, "trades": 24, "taker_buy_volume": 18741.1, "taker_buy_quote": 1619.81467}, {"ts": 1769417160000, "open": 0.0864, "high": 0.088, "low": 0.0864, "close": 0.088, "volume": 667204.8, "quote_volume": 58255.64364, "trades": 336, "taker_buy_volume": 456409.3, "taker_buy_quote": 39855.74118}, {"ts": 1769417220000, "open": 0.0878, "high": 0.0886, "low": 0.0875, "close": 0.0881, "volume": 812856.2, "quote_volume": 71561.65703, "trades": 500, "taker_buy_volume": 517177.9, "taker_buy_quote": 45559.89214}, {"ts": 1769417280000, "open": 0.0881, "high": 0.0904, "low": 0.0878, "close": 0.0901, "volume": 625416.0, "quote_volume": 55610.94489, "trades": 442, "taker_buy_volume": 371297.7, "taker_buy_quote": 33046.30114}, {"ts": 1769417340000, "open": 0.0902, "high": 0.0918, "low": 0.0893, "close": 0.091, "volume": 974999.1, "quote_volume": 88351.48913, "trades": 1167, "taker_buy_volume": 618153.8, "taker_buy_quote": 56043.9759}, {"ts": 1769417400000, "open": 0.0911, "high": 0.0914, "low": 0.0897, "close": 0.0898, "volume": 990814.8, "quote_volume": 89847.21317, "trades": 1074, "taker_buy_volume": 505748.3, "taker_buy_quote": 45920.35562}, {"ts": 1769417460000, "open": 0.0899, "high": 0.0901, "low": 0.0881, "close": 0.0884, "volume": 378662.2, "quote_volume": 33766.06849, "trades": 470, "taker_buy_volume": 178320.1, "taker_buy_quote": 15916.72248}, {"ts": 1769417520000, "open": 0.0883, "high": 0.0886, "low": 0.0874, "close": 0.088, "volume": 345102.8, "quote_volume": 30425.61155, "trades": 328, "taker_buy_volume": 167023.5, "taker_buy_quote": 14737.37548}, {"ts": 1769417580000, "open": 0.0879, "high": 0.089, "low": 0.0879, "close": 0.0889, "volume": 105076.5, "quote_volume": 9283.36948, "trades": 134, "taker_buy_volume": 72679.1, "taker_buy_quote": 6421.45652}, {"ts": 1769417640000, "open": 0.0888, "high": 0.0898, "low": 0.0887, "close": 0.0892, "volume": 190227.3, "quote_volume": 16958.4325, "trades": 161, "taker_buy_volume": 134093.4, "taker_buy_quote": 11961.37624}, {"ts": 1769417700000, "open": 0.0893, "high": 0.0909, "low": 0.0893, "close": 0.0909, "volume": 139457.7, "quote_volume": 12524.94766, "trades": 139, "taker_buy_volume": 100363.0, "taker_buy_quote": 9017.41071}, {"ts": 1769417760000, "open": 0.0909, "high": 0.0922, "low": 0.0907, "close": 0.0909, "volume": 575557.5, "quote_volume": 52581.29758, "trades": 612, "taker_buy_volume": 306783.7, "taker_buy_quote": 28047.16874}, {"ts": 1769417820000, "open": 0.0909, "high": 0.0935, "low": 0.0908, "close": 0.0933, "volume": 830170.2, "quote_volume": 76549.26171, "trades": 859, "taker_buy_volume": 485617.7, "taker_buy_quote": 44820.5555}, {"ts": 1769417880000, "open": 0.0932, "high": 0.0932, "low": 0.0901, "close": 0.0904, "volume": 991018.3, "quote_volume": 90958.80067, "trades": 902, "taker_buy_volume": 417818.5, "taker_buy_quote": 38378.55674}, {"ts": 1769417940000, "open": 0.0903, "high": 0.091, "low": 0.09, "close": 0.0907, "volume": 374456.2, "quote_volume": 33877.15484, "trades": 455, "taker_buy_volume": 162800.3, "taker_buy_quote": 14738.06625}, {"ts": 1769418000000, "open": 0.0905, "high": 0.0932, "low": 0.0902, "close": 0.0925, "volume": 621490.1, "quote_volume": 57135.13119, "trades": 642, "taker_buy_volume": 341321.8, "taker_buy_quote": 31404.05194}, {"ts": 1769418060000, "open": 0.0924, "high": 0.0939, "low": 0.0915, "close": 0.0918, "volume": 512814.3, "quote_volume": 47407.25713, "trades": 404, "taker_buy_volume": 320607.5, "taker_buy_quote": 29700.789}, {"ts": 1769418120000, "open": 0.0917, "high": 0.0933, "low": 0.0917, "close": 0.0926, "volume": 266403.9, "quote_volume": 24658.56941, "trades": 289, "taker_buy_volume": 120911.0, "taker_buy_quote": 11175.65018}, {"ts": 1769418180000, "open": 0.0924, "high": 0.0939, "low": 0.0916, "close": 0.0936, "volume": 455678.1, "quote_volume": 42269.04367, "trades": 396, "taker_buy_volume": 286769.0, "taker_buy_quote": 26613.31253}, {"ts": 1769418240000, "open": 0.0936, "high": 0.0968, "low": 0.0932, "close": 0.0957, "volume": 1244465.2, "quote_volume": 118550.31693, "trades": 1003, "taker_buy_volume": 582563.1, "taker_buy_quote": 55418.71049}, {"ts": 1769418300000, "open": 0.0954, "high": 0.0958, "low": 0.0946, "close": 0.0954, "volume": 594814.6, "quote_volume": 56580.44916, "trades": 533, "taker_buy_volume": 249983.5, "taker_buy_quote": 23815.99664}, {"ts": 1769418360000, "open": 0.0954, "high": 0.0972, "low": 0.0949, "close": 0.0952, "volume": 713202.1, "quote_volume": 68282.82499, "trades": 456, "taker_buy_volume": 446779.2, "taker_buy_quote": 42820.583}, {"ts": 1769418420000, "open": 0.0951, "high": 0.0952, "low": 0.0933, "close": 0.0934, "volume": 494939.3, "quote_volume": 46779.54806, "trades": 344, "taker_buy_volume": 183917.6, "taker_buy_quote": 17377.65823}, {"ts": 1769418480000, "open": 0.0933, "high": 0.0943, "low": 0.0931, "close": 0.0935, "volume": 372365.3, "quote_volume": 34812.67482, "trades": 228, "taker_buy_volume": 237338.3, "taker_buy_quote": 22205.90277}, {"ts": 1769418540000, "open": 0.0935, "high": 0.0947, "low": 0.0934, "close": 0.0937, "volume": 544019.9, "quote_volume": 51231.97787, "trades": 197, "taker_buy_volume": 216446.1, "taker_buy_quote": 20365.04707}, {"ts": 1769418600000, "open": 0.0936, "high": 0.0936, "low": 0.0924, "close": 0.0924, "volume": 307312.8, "quote_volume": 28552.76672, "trades": 215, "taker_buy_volume": 96926.7, "taker_buy_quote": 9001.33347}, {"ts": 1769418660000, "open": 0.0927, "high": 0.093, "low": 0.0919, "close": 0.0919, "volume": 286091.0, "quote_volume": 26518.25301, "trades": 222, "taker_buy_volume": 88866.6, "taker_buy_quote": 8241.35163}, {"ts": 1769418720000, "open": 0.0921, "high": 0.0932, "low": 0.0921, "close": 0.0925, "volume": 222155.3, "quote_volume": 20567.14014, "trades": 170, "taker_buy_volume": 145931.2, "taker_buy_quote": 13514.78049}, {"ts": 1769418780000, "open": 0.0925, "high": 0.0938, "low": 0.0921, "close": 0.0933, "volume": 190775.9, "quote_volume": 17767.5533, "trades": 163, "taker_buy_volume": 128314.4, "taker_buy_quote": 11979.48477}, {"ts": 1769418840000, "open": 0.0933, "high": 0.0944, "low": 0.093, "close": 0.0942, "volume": 283181.5, "quote_volume": 26501.10527, "trades": 243, "taker_buy_volume": 240364.5, "taker_buy_quote": 22499.65437}, {"ts": 1769418900000, "open": 0.0941, "high": 0.0942, "low": 0.0911, "close": 0.0914, "volume": 299777.7, "quote_volume": 27672.98051, "trades": 205, "taker_buy_volume": 130888.8, "taker_buy_quote": 12081.57243}, {"ts": 1769418960000, "open": 0.0913, "high": 0.092, "low": 0.09, "close": 0.0901, "volume": 515297.2, "quote_volume": 46910.86213, "trades": 308, "taker_buy_volume": 223813.2, "taker_buy_quote": 20412.81543}, {"ts": 1769419020000, "open": 0.0902, "high": 0.0906, "low": 0.0894, "close": 0.0894, "volume": 376610.9, "quote_volume": 33878.62085, "trades": 284, "taker_buy_volume": 196691.0, "taker_buy_quote": 17722.97339}, {"ts": 1769419080000, "open": 0.0894, "high": 0.0897, "low": 0.0879, "close": 0.0897, "volume": 574268.6, "quote_volume": 50905.72067, "trades": 325, "taker_buy_volume": 325908.7, "taker_buy_quote": 28911.98507}, {"ts": 1769419140000, "open": 0.0897, "high": 0.0898, "low": 0.0885, "close": 0.0888, "volume": 502052.7, "quote_volume": 44908.23428, "trades": 180, "taker_buy_volume": 347323.3, "taker_buy_quote": 31095.27481}, {"ts": 1769419200000, "open": 0.0888, "high": 0.0896, "low": 0.0885, "close": 0.0891, "volume": 407980.9, "quote_volume": 36333.14101, "trades": 318, "taker_buy_volume": 295970.1, "taker_buy_quote": 26367.05271}, {"ts": 1769419260000, "open": 0.0891, "high": 0.0893, "low": 0.0887, "close": 0.0891, "volume": 105561.7, "quote_volume": 9394.38134, "trades": 109, "taker_buy_volume": 62836.2, "taker_buy_quote": 5594.96036}, {"ts": 1769419320000, "open": 0.0891, "high": 0.0892, "low": 0.088, "close": 0.088, "volume": 206481.3, "quote_volume": 18288.02417, "trades": 145, "taker_buy_volume": 64708.6, "taker_buy_quote": 5736.06709}, {"ts": 1769419380000, "open": 0.088, "high": 0.0884, "low": 0.0873, "close": 0.0878, "volume": 341700.9, "quote_volume": 30048.9175, "trades": 356, "taker_buy_volume": 203787.8, "taker_buy_quote": 17930.14231}, {"ts": 1769419440000, "open": 0.0878, "high": 0.088, "low": 0.0865, "close": 0.0868, "volume": 301032.0, "quote_volume": 26223.33071, "trades": 298, "taker_buy_volume": 108019.7, "taker_buy_quote": 9423.96937}, {"ts": 1769419500000, "open": 0.0867, "high": 0.0879, "low": 0.0865, "close": 0.0876, "volume": 303822.8, "quote_volume": 26483.32403, "trades": 186, "taker_buy_volume": 240203.2, "taker_buy_quote": 20936.92067}, {"ts": 1769419560000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 40624.8, "quote_volume": 3561.41983, "trades": 40, "taker_buy_volume": 34076.8, "taker_buy_quote": 2988.10753}, {"ts": 1769419620000, "open": 0.0875, "high": 0.0878, "low": 0.0872, "close": 0.0878, "volume": 86110.8, "quote_volume": 7534.55522, "trades": 75, "taker_buy_volume": 57179.3, "taker_buy_quote": 5004.68594}, {"ts": 1769419680000, "open": 0.0877, "high": 0.0881, "low": 0.0876, "close": 0.0881, "volume": 64131.5, "quote_volume": 5637.92138, "trades": 76, "taker_buy_volume": 53619.4, "taker_buy_quote": 4714.85222}, {"ts": 1769419740000, "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.0878, "volume": 92101.9, "quote_volume": 8089.00492, "trades": 132, "taker_buy_volume": 41750.2, "taker_buy_quote": 3669.0789}, {"ts": 1769419800000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 24677.7, "quote_volume": 2164.24897, "trades": 26, "taker_buy_volume": 17564.6, "taker_buy_quote": 1540.73541}, {"ts": 1769419860000, "open": 0.0877, "high": 0.0877, "low": 0.087, "close": 0.087, "volume": 25567.2, "quote_volume": 2229.73165, "trades": 27, "taker_buy_volume": 8250.0, "taker_buy_quote": 720.23408}, {"ts": 1769419920000, "open": 0.0871, "high": 0.0878, "low": 0.087, "close": 0.0875, "volume": 90927.6, "quote_volume": 7945.49972, "trades": 83, "taker_buy_volume": 72965.6, "taker_buy_quote": 6373.65781}, {"ts": 1769419980000, "open": 0.0875, "high": 0.088, "low": 0.0871, "close": 0.0871, "volume": 100537.7, "quote_volume": 8795.70099, "trades": 85, "taker_buy_volume": 33605.5, "taker_buy_quote": 2943.45049}, {"ts": 1769420040000, "open": 0.0871, "high": 0.0877, "low": 0.0871, "close": 0.0875, "volume": 111654.5, "quote_volume": 9780.5703, "trades": 59, "taker_buy_volume": 66220.5, "taker_buy_quote": 5799.28264}, {"ts": 1769420100000, "open": 0.0875, "high": 0.0882, "low": 0.0874, "close": 0.0882, "volume": 44684.2, "quote_volume": 3923.90012, "trades": 57, "taker_buy_volume": 39025.0, "taker_buy_quote": 3427.70552}, {"ts": 1769420160000, "open": 0.0883, "high": 0.0887, "low": 0.0881, "close": 0.0884, "volume": 121284.8, "quote_volume": 10726.10056, "trades": 73, "taker_buy_volume": 51090.2, "taker_buy_quote": 4521.73331}, {"ts": 1769420220000, "open": 0.0884, "high": 0.089, "low": 0.088, "close": 0.088, "volume": 254888.5, "quote_volume": 22589.31256, "trades": 168, "taker_buy_volume": 145213.3, "taker_buy_quote": 12883.27413}, {"ts": 1769420280000, "open": 0.0879, "high": 0.0889, "low": 0.0878, "close": 0.0888, "volume": 83487.8, "quote_volume": 7386.76678, "trades": 73, "taker_buy_volume": 60888.0, "taker_buy_quote": 5386.07191}, {"ts": 1769420340000, "open": 0.0887, "high": 0.0888, "low": 0.0882, "close": 0.0885, "volume": 89072.4, "quote_volume": 7893.50585, "trades": 91, "taker_buy_volume": 48978.7, "taker_buy_quote": 4341.6014}, {"ts": 1769420400000, "open": 0.0885, "high": 0.0888, "low": 0.0881, "close": 0.0888, "volume": 47009.5, "quote_volume": 4161.9117, "trades": 55, "taker_buy_volume": 24327.8, "taker_buy_quote": 2155.79372}, {"ts": 1769420460000, "open": 0.0887, "high": 0.0887, "low": 0.088, "close": 0.0882, "volume": 47816.2, "quote_volume": 4222.5687, "trades": 52, "taker_buy_volume": 7566.0, "taker_buy_quote": 667.87095}, {"ts": 1769420520000, "open": 0.0881, "high": 0.0886, "low": 0.088, "close": 0.088, "volume": 74975.5, "quote_volume": 6624.20299, "trades": 70, "taker_buy_volume": 35802.6, "taker_buy_quote": 3166.05639}, {"ts": 1769420580000, "open": 0.088, "high": 0.0882, "low": 0.0875, "close": 0.0875, "volume": 91301.5, "quote_volume": 8022.79961, "trades": 83, "taker_buy_volume": 36156.9, "taker_buy_quote": 3180.34946}, {"ts": 1769420640000, "open": 0.0875, "high": 0.0875, "low": 0.0862, "close": 0.0869, "volume": 415938.0, "quote_volume": 36060.07979, "trades": 213, "taker_buy_volume": 150781.5, "taker_buy_quote": 13096.25298}, {"ts": 1769420700000, "open": 0.0869, "high": 0.087, "low": 0.0856, "close": 0.0859, "volume": 226847.0, "quote_volume": 19564.82584, "trades": 203, "taker_buy_volume": 95741.6, "taker_buy_quote": 8262.54939}, {"ts": 1769420760000, "open": 0.086, "high": 0.0867, "low": 0.0857, "close": 0.0863, "volume": 236858.4, "quote_volume": 20422.0021, "trades": 231, "taker_buy_volume": 166060.2, "taker_buy_quote": 14318.59232}, {"ts": 1769420820000, "open": 0.0863, "high": 0.0868, "low": 0.0863, "close": 0.0867, "volume": 118331.5, "quote_volume": 10237.6153, "trades": 113, "taker_buy_volume": 90959.2, "taker_buy_quote": 7868.97962}, {"ts": 1769420880000, "open": 0.0866, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 165402.5, "quote_volume": 14279.27486, "trades": 95, "taker_buy_volume": 32944.0, "taker_buy_quote": 2846.38131}, {"ts": 1769420940000, "open": 0.0862, "high": 0.0863, "low": 0.0857, "close": 0.086, "volume": 75843.5, "quote_volume": 6515.76844, "trades": 103, "taker_buy_volume": 43026.9, "taker_buy_quote": 3698.41675}, {"ts": 1769421000000, "open": 0.086, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 119977.0, "quote_volume": 10336.8422, "trades": 123, "taker_buy_volume": 80678.9, "taker_buy_quote": 6953.61854}, {"ts": 1769421060000, "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.0865, "volume": 34570.5, "quote_volume": 2983.82369, "trades": 53, "taker_buy_volume": 34165.6, "taker_buy_quote": 2948.91275}, {"ts": 1769421120000, "open": 0.0865, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 53096.6, "quote_volume": 4594.71898, "trades": 58, "taker_buy_volume": 29361.2, "taker_buy_quote": 2541.63499}, {"ts": 1769421180000, "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 55982.3, "quote_volume": 4846.85322, "trades": 29, "taker_buy_volume": 3011.2, "taker_buy_quote": 260.17227}, {"ts": 1769421240000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 5887.0, "quote_volume": 509.5753, "trades": 8, "taker_buy_volume": 5887.0, "taker_buy_quote": 509.5753}, {"ts": 1769421300000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 93077.5, "quote_volume": 8031.89178, "trades": 39, "taker_buy_volume": 73210.8, "taker_buy_quote": 6317.59221}, {"ts": 1769421360000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 17230.0, "quote_volume": 1487.15586, "trades": 9, "taker_buy_volume": 11426.7, "taker_buy_quote": 986.12421}, {"ts": 1769421420000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 33765.2, "quote_volume": 2921.55045, "trades": 53, "taker_buy_volume": 15683.6, "taker_buy_quote": 1357.93217}, {"ts": 1769421480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 20995.1, "quote_volume": 1815.02809, "trades": 25, "taker_buy_volume": 17915.0, "taker_buy_quote": 1548.73084}, {"ts": 1769421540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 9071.3, "quote_volume": 785.57458, "trades": 9, "taker_buy_volume": 1387.2, "taker_buy_quote": 120.13152}, {"ts": 1769421600000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 89387.6, "quote_volume": 7723.41619, "trades": 42, "taker_buy_volume": 9890.9, "taker_buy_quote": 855.83479}, {"ts": 1769421660000, "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.086, "volume": 65469.5, "quote_volume": 5638.75726, "trades": 77, "taker_buy_volume": 28690.2, "taker_buy_quote": 2471.18359}, {"ts": 1769421720000, "open": 0.086, "high": 0.0868, "low": 0.086, "close": 0.0866, "volume": 86128.0, "quote_volume": 7435.34714, "trades": 55, "taker_buy_volume": 60294.9, "taker_buy_quote": 5204.7992}, {"ts": 1769421780000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 59182.7, "quote_volume": 5117.51175, "trades": 38, "taker_buy_volume": 5160.6, "taker_buy_quote": 445.88584}, {"ts": 1769421840000, "open": 0.0863, "high": 0.0863, "low": 0.0858, "close": 0.0859, "volume": 57362.1, "quote_volume": 4934.24405, "trades": 62, "taker_buy_volume": 29748.9, "taker_buy_quote": 2558.80824}, {"ts": 1769421900000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 18234.7, "quote_volume": 1569.51705, "trades": 32, "taker_buy_volume": 17398.8, "taker_buy_quote": 1497.68249}, {"ts": 1769421960000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 88436.1, "quote_volume": 7602.33421, "trades": 44, "taker_buy_volume": 73837.4, "taker_buy_quote": 6347.34595}, {"ts": 1769422020000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 31519.3, "quote_volume": 2719.57083, "trades": 37, "taker_buy_volume": 29358.1, "taker_buy_quote": 2533.27478}, {"ts": 1769422080000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 53104.0, "quote_volume": 4604.35198, "trades": 48, "taker_buy_volume": 23185.4, "taker_buy_quote": 2011.22764}, {"ts": 1769422140000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 30903.1, "quote_volume": 2676.17628, "trades": 32, "taker_buy_volume": 23348.3, "taker_buy_quote": 2021.95411}, {"ts": 1769422200000, "open": 0.0865, "high": 0.0868, "low": 0.0861, "close": 0.0861, "volume": 80530.1, "quote_volume": 6966.73474, "trades": 83, "taker_buy_volume": 49130.4, "taker_buy_quote": 4254.75113}, {"ts": 1769422260000, "open": 0.0861, "high": 0.0863, "low": 0.0851, "close": 0.0855, "volume": 244055.1, "quote_volume": 20871.9382, "trades": 208, "taker_buy_volume": 64149.0, "taker_buy_quote": 5496.93001}, {"ts": 1769422320000, "open": 0.0855, "high": 0.0857, "low": 0.0849, "close": 0.0852, "volume": 104199.0, "quote_volume": 8886.93319, "trades": 132, "taker_buy_volume": 59183.5, "taker_buy_quote": 5048.73238}, {"ts": 1769422380000, "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 41476.9, "quote_volume": 3534.0536, "trades": 83, "taker_buy_volume": 27409.1, "taker_buy_quote": 2336.13256}, {"ts": 1769422440000, "open": 0.0853, "high": 0.0857, "low": 0.0852, "close": 0.0856, "volume": 59106.1, "quote_volume": 5050.75325, "trades": 73, "taker_buy_volume": 33400.2, "taker_buy_quote": 2856.07302}, {"ts": 1769422500000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 15592.3, "quote_volume": 1336.22121, "trades": 16, "taker_buy_volume": 4666.2, "taker_buy_quote": 399.98215}, {"ts": 1769422560000, "open": 0.0858, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 25680.8, "quote_volume": 2201.28944, "trades": 29, "taker_buy_volume": 14180.2, "taker_buy_quote": 1215.50784}, {"ts": 1769422620000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 18303.9, "quote_volume": 1565.29955, "trades": 18, "taker_buy_volume": 5122.3, "taker_buy_quote": 438.15119}, {"ts": 1769422680000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 27037.8, "quote_volume": 2313.03111, "trades": 25, "taker_buy_volume": 14352.6, "taker_buy_quote": 1227.68955}, {"ts": 1769422740000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 16696.3, "quote_volume": 1423.56565, "trades": 28, "taker_buy_volume": 2000.9, "taker_buy_quote": 170.47668}, {"ts": 1769422800000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 34045.2, "quote_volume": 2902.0969, "trades": 45, "taker_buy_volume": 21838.1, "taker_buy_quote": 1862.60133}, {"ts": 1769422860000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 9807.1, "quote_volume": 834.77249, "trades": 14, "taker_buy_volume": 5193.1, "taker_buy_quote": 442.32838}, {"ts": 1769422920000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 10242.3, "quote_volume": 872.52758, "trades": 17, "taker_buy_volume": 3255.0, "taker_buy_quote": 277.356}, {"ts": 1769422980000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 114622.0, "quote_volume": 9765.7318, "trades": 23, "taker_buy_volume": 15459.9, "taker_buy_quote": 1317.18729}, {"ts": 1769423040000, "open": 0.0853, "high": 0.0856, "low": 0.0852, "close": 0.0856, "volume": 25582.1, "quote_volume": 2184.02015, "trades": 25, "taker_buy_volume": 22081.9, "taker_buy_quote": 1885.20966}, {"ts": 1769423100000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 18357.4, "quote_volume": 1569.98749, "trades": 22, "taker_buy_volume": 13943.0, "taker_buy_quote": 1192.85093}, {"ts": 1769423160000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 19788.1, "quote_volume": 1691.60042, "trades": 32, "taker_buy_volume": 13685.7, "taker_buy_quote": 1169.65378}, {"ts": 1769423220000, "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0859, "volume": 63105.6, "quote_volume": 5404.64908, "trades": 40, "taker_buy_volume": 56521.3, "taker_buy_quote": 4839.21137}, {"ts": 1769423280000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 57954.8, "quote_volume": 4971.86642, "trades": 62, "taker_buy_volume": 25786.5, "taker_buy_quote": 2213.55613}, {"ts": 1769423340000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 24075.4, "quote_volume": 2065.02349, "trades": 36, "taker_buy_volume": 21356.3, "taker_buy_quote": 1831.86521}, {"ts": 1769423400000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 8935.7, "quote_volume": 767.04504, "trades": 15, "taker_buy_volume": 5942.3, "taker_buy_quote": 510.05465}, {"ts": 1769423460000, "open": 0.0857, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 74338.6, "quote_volume": 6380.14986, "trades": 50, "taker_buy_volume": 46850.6, "taker_buy_quote": 4021.75612}, {"ts": 1769423520000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0862, "volume": 55000.7, "quote_volume": 4743.76595, "trades": 51, "taker_buy_volume": 31669.8, "taker_buy_quote": 2732.26516}, {"ts": 1769423580000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 18329.7, "quote_volume": 1579.07001, "trades": 27, "taker_buy_volume": 6204.5, "taker_buy_quote": 533.781}, {"ts": 1769423640000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 5447.5, "quote_volume": 469.70987, "trades": 14, "taker_buy_volume": 5274.7, "taker_buy_quote": 454.81451}, {"ts": 1769423700000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 4000.7, "quote_volume": 344.82093, "trades": 14, "taker_buy_volume": 1158.8, "taker_buy_quote": 99.88856}, {"ts": 1769423760000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 11226.8, "quote_volume": 965.46547, "trades": 26, "taker_buy_volume": 4288.6, "taker_buy_quote": 368.83417}, {"ts": 1769423820000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 10020.0, "quote_volume": 859.00492, "trades": 15, "taker_buy_volume": 979.7, "taker_buy_quote": 84.12512}, {"ts": 1769423880000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 31264.1, "quote_volume": 2684.87862, "trades": 25, "taker_buy_volume": 24803.4, "taker_buy_quote": 2130.10373}, {"ts": 1769423940000, "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.0865, "volume": 57251.0, "quote_volume": 4941.99693, "trades": 61, "taker_buy_volume": 35540.4, "taker_buy_quote": 3064.91785}, {"ts": 1769424000000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 11403.3, "quote_volume": 983.96071, "trades": 21, "taker_buy_volume": 4326.2, "taker_buy_quote": 373.05975}, {"ts": 1769424060000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 31435.3, "quote_volume": 2708.63389, "trades": 33, "taker_buy_volume": 12454.5, "taker_buy_quote": 1073.84083}, {"ts": 1769424120000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 5306.8, "quote_volume": 457.93, "trades": 16, "taker_buy_volume": 2270.3, "taker_buy_quote": 195.97385}, {"ts": 1769424180000, "open": 0.0865, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 16036.9, "quote_volume": 1387.98881, "trades": 21, "taker_buy_volume": 13317.9, "taker_buy_quote": 1153.06721}, {"ts": 1769424240000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2685.0, "quote_volume": 231.984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3457.1, "quote_volume": 298.89867, "trades": 9, "taker_buy_volume": 1545.3, "taker_buy_quote": 133.66845}, {"ts": 1769424360000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 4216.4, "quote_volume": 364.63533, "trades": 9, "taker_buy_volume": 2431.0, "taker_buy_quote": 210.2815}, {"ts": 1769424420000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 11070.8, "quote_volume": 957.65191, "trades": 20, "taker_buy_volume": 2790.9, "taker_buy_quote": 241.59494}, {"ts": 1769424480000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 26162.3, "quote_volume": 2261.48122, "trades": 32, "taker_buy_volume": 6494.0, "taker_buy_quote": 562.0247}, {"ts": 1769424540000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 17732.2, "quote_volume": 1530.85218, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0867, "volume": 29453.5, "quote_volume": 2549.69113, "trades": 36, "taker_buy_volume": 23421.1, "taker_buy_quote": 2027.65593}, {"ts": 1769424660000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 29378.3, "quote_volume": 2549.88288, "trades": 8, "taker_buy_volume": 2060.9, "taker_buy_quote": 178.82956}, {"ts": 1769424720000, "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 16520.6, "quote_volume": 1428.88377, "trades": 22, "taker_buy_volume": 529.4, "taker_buy_quote": 45.81459}, {"ts": 1769424780000, "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 8314.7, "quote_volume": 717.45126, "trades": 9, "taker_buy_volume": 2618.4, "taker_buy_quote": 226.31244}, {"ts": 1769424840000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7121.2, "quote_volume": 615.82034, "trades": 14, "taker_buy_volume": 3014.6, "taker_buy_quote": 260.7629}, {"ts": 1769424900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6850.6, "quote_volume": 591.33737, "trades": 6, "taker_buy_volume": 2827.8, "taker_buy_quote": 244.16973}, {"ts": 1769424960000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 6837.2, "quote_volume": 590.19096, "trades": 18, "taker_buy_volume": 1406.0, "taker_buy_quote": 121.3378}, {"ts": 1769425020000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 2625.3, "quote_volume": 226.8806, "trades": 6, "taker_buy_volume": 2625.3, "taker_buy_quote": 226.8806}, {"ts": 1769425080000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 11697.2, "quote_volume": 1009.4987, "trades": 9, "taker_buy_volume": 5189.8, "taker_buy_quote": 447.87974}, {"ts": 1769425140000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 141322.6, "quote_volume": 12180.58726, "trades": 37, "taker_buy_volume": 1724.9, "taker_buy_quote": 148.74285}, {"ts": 1769425200000, "open": 0.0861, "high": 0.0861, "low": 0.0851, "close": 0.0853, "volume": 166618.9, "quote_volume": 14282.03257, "trades": 135, "taker_buy_volume": 28850.5, "taker_buy_quote": 2474.63313}, {"ts": 1769425260000, "open": 0.0852, "high": 0.0852, "low": 0.0843, "close": 0.0848, "volume": 291518.0, "quote_volume": 24720.25615, "trades": 187, "taker_buy_volume": 51954.2, "taker_buy_quote": 4408.39368}, {"ts": 1769425320000, "open": 0.0849, "high": 0.0853, "low": 0.0848, "close": 0.0852, "volume": 145119.4, "quote_volume": 12352.08498, "trades": 154, "taker_buy_volume": 58833.5, "taker_buy_quote": 5008.25307}, {"ts": 1769425380000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 36875.1, "quote_volume": 3136.6077, "trades": 26, "taker_buy_volume": 4842.8, "taker_buy_quote": 411.48528}, {"ts": 1769425440000, "open": 0.0848, "high": 0.0849, "low": 0.0844, "close": 0.0845, "volume": 132781.2, "quote_volume": 11234.3264, "trades": 124, "taker_buy_volume": 15242.6, "taker_buy_quote": 1289.88339}, {"ts": 1769425500000, "open": 0.0846, "high": 0.0846, "low": 0.0839, "close": 0.0845, "volume": 352185.0, "quote_volume": 29687.00416, "trades": 308, "taker_buy_volume": 170120.7, "taker_buy_quote": 14350.39614}, {"ts": 1769425560000, "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0841, "volume": 51612.7, "quote_volume": 4352.8224, "trades": 69, "taker_buy_volume": 24235.9, "taker_buy_quote": 2044.58973}, {"ts": 1769425620000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 65558.1, "quote_volume": 5509.14261, "trades": 87, "taker_buy_volume": 19333.1, "taker_buy_quote": 1625.48227}, {"ts": 1769425680000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 36241.5, "quote_volume": 3044.44129, "trades": 25, "taker_buy_volume": 20826.8, "taker_buy_quote": 1749.9853}, {"ts": 1769425740000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 82038.3, "quote_volume": 6902.09408, "trades": 89, "taker_buy_volume": 58645.0, "taker_buy_quote": 4936.66407}, {"ts": 1769425800000, "open": 0.0839, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 79263.7, "quote_volume": 6655.51718, "trades": 81, "taker_buy_volume": 42890.6, "taker_buy_quote": 3604.23237}, {"ts": 1769425860000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0837, "volume": 70760.9, "quote_volume": 5924.56436, "trades": 71, "taker_buy_volume": 23303.7, "taker_buy_quote": 1951.71}, {"ts": 1769425920000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 159308.3, "quote_volume": 13325.0722, "trades": 182, "taker_buy_volume": 67329.3, "taker_buy_quote": 5634.42547}, {"ts": 1769425980000, "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 185042.0, "quote_volume": 15492.26057, "trades": 168, "taker_buy_volume": 125793.7, "taker_buy_quote": 10536.268}, {"ts": 1769426040000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 34219.2, "quote_volume": 2876.70197, "trades": 19, "taker_buy_volume": 696.2, "taker_buy_quote": 58.48645}, {"ts": 1769426100000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 24101.3, "quote_volume": 2019.88973, "trades": 31, "taker_buy_volume": 3180.8, "taker_buy_quote": 266.66764}, {"ts": 1769426160000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0835, "volume": 73884.2, "quote_volume": 6168.94325, "trades": 80, "taker_buy_volume": 12579.4, "taker_buy_quote": 1049.48086}, {"ts": 1769426220000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 38066.9, "quote_volume": 3178.27214, "trades": 29, "taker_buy_volume": 7587.3, "taker_buy_quote": 633.64485}, {"ts": 1769426280000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 221484.0, "quote_volume": 18438.79581, "trades": 146, "taker_buy_volume": 66933.3, "taker_buy_quote": 5575.19617}, {"ts": 1769426340000, "open": 0.0833, "high": 0.0834, "low": 0.0826, "close": 0.083, "volume": 278267.7, "quote_volume": 23082.64225, "trades": 179, "taker_buy_volume": 70745.1, "taker_buy_quote": 5870.25264}, {"ts": 1769426400000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 72074.4, "quote_volume": 5986.01934, "trades": 48, "taker_buy_volume": 26663.1, "taker_buy_quote": 2214.31344}, {"ts": 1769426460000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 14807.5, "quote_volume": 1229.15642, "trades": 25, "taker_buy_volume": 8149.6, "taker_buy_quote": 676.5592}, {"ts": 1769426520000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 24996.7, "quote_volume": 2073.60045, "trades": 28, "taker_buy_volume": 8409.1, "taker_buy_quote": 698.24629}, {"ts": 1769426580000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 18133.6, "quote_volume": 1508.45539, "trades": 14, "taker_buy_volume": 13698.4, "taker_buy_quote": 1139.79327}, {"ts": 1769426640000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1209.0, "quote_volume": 100.5588, "trades": 4, "taker_buy_volume": 909.0, "taker_buy_quote": 75.6288}, {"ts": 1769426700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4184.3, "quote_volume": 347.71533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426760000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 25662.2, "quote_volume": 2130.67128, "trades": 25, "taker_buy_volume": 2287.0, "taker_buy_quote": 189.821}, {"ts": 1769426820000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 41143.9, "quote_volume": 3417.02588, "trades": 24, "taker_buy_volume": 40440.1, "taker_buy_quote": 3358.68086}, {"ts": 1769426880000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 22310.2, "quote_volume": 1857.68915, "trades": 19, "taker_buy_volume": 21966.1, "taker_buy_quote": 1829.06003}, {"ts": 1769426940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5682.4, "quote_volume": 472.77568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427000000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 19404.5, "quote_volume": 1617.40908, "trades": 19, "taker_buy_volume": 5266.7, "taker_buy_quote": 439.66161}, {"ts": 1769427060000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1781.7, "quote_volume": 148.21929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427120000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5345.3, "quote_volume": 445.33885, "trades": 8, "taker_buy_volume": 2583.7, "taker_buy_quote": 215.29757}, {"ts": 1769427180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1273.4, "quote_volume": 106.07422, "trades": 3, "taker_buy_volume": 1273.4, "taker_buy_quote": 106.07422}, {"ts": 1769427240000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2824.1, "quote_volume": 235.24753, "trades": 5, "taker_buy_volume": 2824.1, "taker_buy_quote": 235.24753}, {"ts": 1769427300000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 13727.4, "quote_volume": 1144.21836, "trades": 12, "taker_buy_volume": 3602.8, "taker_buy_quote": 300.47352}, {"ts": 1769427360000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 986.8, "quote_volume": 82.37296, "trades": 6, "taker_buy_volume": 808.5, "taker_buy_quote": 67.50975}, {"ts": 1769427420000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 10032.4, "quote_volume": 838.08304, "trades": 25, "taker_buy_volume": 8141.7, "taker_buy_quote": 680.36629}, {"ts": 1769427480000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 1802.8, "quote_volume": 150.69308, "trades": 6, "taker_buy_volume": 1592.8, "taker_buy_quote": 133.15808}, {"ts": 1769427540000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 16028.7, "quote_volume": 1338.42004, "trades": 12, "taker_buy_volume": 15589.6, "taker_buy_quote": 1301.7316}, {"ts": 1769427600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427660000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 6390.6, "quote_volume": 532.99963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427720000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 24330.1, "quote_volume": 2028.5445, "trades": 22, "taker_buy_volume": 10566.2, "taker_buy_quote": 880.91676}, {"ts": 1769427780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 9567.7, "quote_volume": 796.98941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1259.6, "quote_volume": 104.62529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 79120.2, "quote_volume": 6568.67542, "trades": 43, "taker_buy_volume": 50446.6, "taker_buy_quote": 4187.81921}, {"ts": 1769427960000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 6161.6, "quote_volume": 512.53212, "trades": 12, "taker_buy_volume": 1011.9, "taker_buy_quote": 84.19008}, {"ts": 1769428020000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 15714.4, "quote_volume": 1307.25904, "trades": 14, "taker_buy_volume": 13853.0, "taker_buy_quote": 1152.5767}, {"ts": 1769428080000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 18616.9, "quote_volume": 1550.49855, "trades": 22, "taker_buy_volume": 14868.7, "taker_buy_quote": 1238.64831}, {"ts": 1769428140000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 12242.6, "quote_volume": 1020.6988, "trades": 14, "taker_buy_volume": 7072.7, "taker_buy_quote": 589.86318}, {"ts": 1769428200000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 4117.1, "quote_volume": 342.4962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428260000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 7632.7, "quote_volume": 635.20774, "trades": 7, "taker_buy_volume": 6975.7, "taker_buy_quote": 580.54534}, {"ts": 1769428320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428380000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 14007.7, "quote_volume": 1167.56073, "trades": 9, "taker_buy_volume": 13663.6, "taker_buy_quote": 1138.93161}, {"ts": 1769428440000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 75842.8, "quote_volume": 6313.52664, "trades": 38, "taker_buy_volume": 8580.5, "taker_buy_quote": 715.9706}, {"ts": 1769428500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 973.1, "quote_volume": 81.15654, "trades": 3, "taker_buy_volume": 973.1, "taker_buy_quote": 81.15654}, {"ts": 1769428560000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 21193.5, "quote_volume": 1759.59144, "trades": 24, "taker_buy_volume": 4255.7, "taker_buy_quote": 353.7932}, {"ts": 1769428620000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2723.7, "quote_volume": 225.84861, "trades": 7, "taker_buy_volume": 1986.3, "taker_buy_quote": 164.71815}, {"ts": 1769428680000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 6405.8, "quote_volume": 532.49618, "trades": 4, "taker_buy_volume": 6405.8, "taker_buy_quote": 532.49618}, {"ts": 1769428740000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 5339.4, "quote_volume": 443.67857, "trades": 5, "taker_buy_volume": 5083.7, "taker_buy_quote": 422.45547}, {"ts": 1769428800000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 9507.4, "quote_volume": 790.22849, "trades": 8, "taker_buy_volume": 3008.0, "taker_buy_quote": 250.12835}, {"ts": 1769428860000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 7564.1, "quote_volume": 628.32912, "trades": 11, "taker_buy_volume": 1061.0, "taker_buy_quote": 88.1691}, {"ts": 1769428920000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 29798.0, "quote_volume": 2477.71948, "trades": 26, "taker_buy_volume": 21540.0, "taker_buy_quote": 1790.93354}, {"ts": 1769428980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1295.3, "quote_volume": 107.63943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 19612.9, "quote_volume": 1629.75847, "trades": 14, "taker_buy_volume": 7356.0, "taker_buy_quote": 610.71811}, {"ts": 1769429160000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 23015.7, "quote_volume": 1913.10953, "trades": 18, "taker_buy_volume": 10619.2, "taker_buy_quote": 882.96762}, {"ts": 1769429220000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 43680.9, "quote_volume": 3630.34565, "trades": 25, "taker_buy_volume": 37189.5, "taker_buy_quote": 3091.09585}, {"ts": 1769429280000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 567.7, "quote_volume": 47.21507, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 32.6144}, {"ts": 1769429340000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 14897.0, "quote_volume": 1236.53014, "trades": 18, "taker_buy_volume": 9042.9, "taker_buy_quote": 750.5607}, {"ts": 1769429400000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 21779.5, "quote_volume": 1809.99582, "trades": 30, "taker_buy_volume": 18983.7, "taker_buy_quote": 1577.66484}, {"ts": 1769429460000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 16333.6, "quote_volume": 1358.90608, "trades": 15, "taker_buy_volume": 6064.8, "taker_buy_quote": 504.59136}, {"ts": 1769429520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2258.0, "quote_volume": 187.6398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429580000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 29001.8, "quote_volume": 2417.15063, "trades": 24, "taker_buy_volume": 29001.8, "taker_buy_quote": 2417.15063}, {"ts": 1769429640000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 21691.3, "quote_volume": 1810.54259, "trades": 17, "taker_buy_volume": 11380.1, "taker_buy_quote": 950.14135}, {"ts": 1769429700000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 15559.0, "quote_volume": 1300.59016, "trades": 13, "taker_buy_volume": 11970.7, "taker_buy_quote": 1000.96711}, {"ts": 1769429760000, "open": 0.0835, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 41222.8, "quote_volume": 3440.91787, "trades": 34, "taker_buy_volume": 18365.0, "taker_buy_quote": 1534.42206}, {"ts": 1769429820000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 7569.1, "quote_volume": 629.0086, "trades": 13, "taker_buy_volume": 3191.1, "taker_buy_quote": 265.19033}, {"ts": 1769429880000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 5496.8, "quote_volume": 456.90838, "trades": 8, "taker_buy_volume": 5268.6, "taker_buy_quote": 437.94496}, {"ts": 1769429940000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 20302.2, "quote_volume": 1687.00282, "trades": 9, "taker_buy_volume": 2406.7, "taker_buy_quote": 199.99677}, {"ts": 1769430000000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 41983.8, "quote_volume": 3484.7581, "trades": 38, "taker_buy_volume": 10665.2, "taker_buy_quote": 885.92182}, {"ts": 1769430060000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 21308.1, "quote_volume": 1762.95614, "trades": 32, "taker_buy_volume": 5620.1, "taker_buy_quote": 465.07444}, {"ts": 1769430120000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 18365.3, "quote_volume": 1520.1893, "trades": 21, "taker_buy_volume": 12188.4, "taker_buy_quote": 1009.32872}, {"ts": 1769430180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 6532.5, "quote_volume": 540.23775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 39153.2, "quote_volume": 3237.92433, "trades": 63, "taker_buy_volume": 24000.8, "taker_buy_quote": 1985.2378}, {"ts": 1769430300000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 44578.8, "quote_volume": 3692.41357, "trades": 35, "taker_buy_volume": 35011.0, "taker_buy_quote": 2900.1491}, {"ts": 1769430360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2400.4, "quote_volume": 198.99316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 434.7, "quote_volume": 36.03663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 8380.7, "quote_volume": 695.57266, "trades": 17, "taker_buy_volume": 6116.0, "taker_buy_quote": 507.66086}, {"ts": 1769430540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2498.1, "quote_volume": 207.09249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 10636.2, "quote_volume": 882.75554, "trades": 14, "taker_buy_volume": 8580.6, "taker_buy_quote": 712.1898}, {"ts": 1769430660000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 34384.4, "quote_volume": 2848.23385, "trades": 35, "taker_buy_volume": 11812.1, "taker_buy_quote": 978.64215}, {"ts": 1769430720000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 5769.6, "quote_volume": 477.64305, "trades": 11, "taker_buy_volume": 4946.7, "taker_buy_quote": 409.56344}, {"ts": 1769430780000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5714.0, "quote_volume": 473.2162, "trades": 9, "taker_buy_volume": 2953.0, "taker_buy_quote": 244.6054}, {"ts": 1769430840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4407.7, "quote_volume": 364.95756, "trades": 5, "taker_buy_volume": 487.0, "taker_buy_quote": 40.3236}, {"ts": 1769430900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1401.4, "quote_volume": 115.89578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 25137.4, "quote_volume": 2083.03248, "trades": 40, "taker_buy_volume": 25137.4, "taker_buy_quote": 2083.03248}, {"ts": 1769431020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6742.2, "quote_volume": 558.25416, "trades": 6, "taker_buy_volume": 151.0, "taker_buy_quote": 12.5028}, {"ts": 1769431080000, "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 89611.5, "quote_volume": 7403.26332, "trades": 51, "taker_buy_volume": 9335.4, "taker_buy_quote": 772.41057}, {"ts": 1769431140000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 14341.0, "quote_volume": 1185.9106, "trades": 15, "taker_buy_volume": 13068.0, "taker_buy_quote": 1080.7608}, {"ts": 1769431200000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 9670.0, "quote_volume": 801.5208, "trades": 15, "taker_buy_volume": 9520.0, "taker_buy_quote": 789.1008}, {"ts": 1769431260000, "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0824, "volume": 76939.8, "quote_volume": 6343.61958, "trades": 53, "taker_buy_volume": 17699.8, "taker_buy_quote": 1458.95991}, {"ts": 1769431320000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 16095.5, "quote_volume": 1326.22922, "trades": 17, "taker_buy_volume": 5104.1, "taker_buy_quote": 420.57784}, {"ts": 1769431380000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 41716.0, "quote_volume": 3444.35299, "trades": 31, "taker_buy_volume": 36670.9, "taker_buy_quote": 3027.29139}, {"ts": 1769431440000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5269.8, "quote_volume": 435.0345, "trades": 7, "taker_buy_volume": 1236.3, "taker_buy_quote": 101.99475}, {"ts": 1769431500000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 15476.2, "quote_volume": 1275.90554, "trades": 21, "taker_buy_volume": 6996.9, "taker_buy_quote": 577.17425}, {"ts": 1769431560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 10092.9, "quote_volume": 831.24602, "trades": 14, "taker_buy_volume": 4770.5, "taker_buy_quote": 392.94733}, {"ts": 1769431620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 9136.2, "quote_volume": 751.90926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 606.3, "quote_volume": 49.95912, "trades": 2, "taker_buy_volume": 108.2, "taker_buy_quote": 8.91568}, {"ts": 1769431740000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 5844.2, "quote_volume": 482.30783, "trades": 6, "taker_buy_volume": 5123.5, "taker_buy_quote": 422.87055}, {"ts": 1769431800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1245.1, "quote_volume": 102.72075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431860000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 680.8, "quote_volume": 56.22274, "trades": 2, "taker_buy_volume": 567.4, "taker_buy_quote": 46.86724}, {"ts": 1769431920000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 84564.9, "quote_volume": 6983.38818, "trades": 92, "taker_buy_volume": 40824.4, "taker_buy_quote": 3372.43527}, {"ts": 1769431980000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 26725.2, "quote_volume": 2204.41401, "trades": 28, "taker_buy_volume": 12557.4, "taker_buy_quote": 1036.54273}, {"ts": 1769432040000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 11775.8, "quote_volume": 971.52771, "trades": 14, "taker_buy_volume": 10345.1, "taker_buy_quote": 853.49496}, {"ts": 1769432100000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 15608.5, "quote_volume": 1287.80494, "trades": 11, "taker_buy_volume": 2006.9, "taker_buy_quote": 165.67294}, {"ts": 1769432160000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 30436.4, "quote_volume": 2515.58216, "trades": 8, "taker_buy_volume": 28498.2, "taker_buy_quote": 2355.29302}, {"ts": 1769432220000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 23264.9, "quote_volume": 1926.59251, "trades": 17, "taker_buy_volume": 23264.9, "taker_buy_quote": 1926.59251}, {"ts": 1769432280000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3497.3, "quote_volume": 290.5303, "trades": 7, "taker_buy_volume": 3392.0, "taker_buy_quote": 281.7904}, {"ts": 1769432340000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 11305.3, "quote_volume": 939.1612, "trades": 14, "taker_buy_volume": 8258.5, "taker_buy_quote": 685.97212}, {"ts": 1769432400000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 2376.0, "quote_volume": 197.367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432460000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 21053.3, "quote_volume": 1749.96163, "trades": 16, "taker_buy_volume": 18045.1, "taker_buy_quote": 1499.99021}, {"ts": 1769432520000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 7053.8, "quote_volume": 586.15979, "trades": 8, "taker_buy_volume": 1470.4, "taker_buy_quote": 122.19024}, {"ts": 1769432580000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 24603.6, "quote_volume": 2048.71678, "trades": 18, "taker_buy_volume": 24241.0, "taker_buy_quote": 2018.57208}, {"ts": 1769432640000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 45389.9, "quote_volume": 3785.30502, "trades": 46, "taker_buy_volume": 29660.7, "taker_buy_quote": 2475.06266}, {"ts": 1769432700000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 12892.0, "quote_volume": 1077.57974, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0833, "volume": 80515.3, "quote_volume": 6733.85104, "trades": 82, "taker_buy_volume": 16677.8, "taker_buy_quote": 1396.13234}, {"ts": 1769432820000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 8088.9, "quote_volume": 673.10978, "trades": 10, "taker_buy_volume": 3256.0, "taker_buy_quote": 271.1095}, {"ts": 1769432880000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 11877.4, "quote_volume": 987.00086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 16837.3, "quote_volume": 1399.35203, "trades": 31, "taker_buy_volume": 6431.2, "taker_buy_quote": 534.61322}, {"ts": 1769433060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 9118.7, "quote_volume": 756.7551, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 36500.2, "quote_volume": 3022.42533, "trades": 22, "taker_buy_volume": 5734.9, "taker_buy_quote": 475.05849}, {"ts": 1769433180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1044.5, "quote_volume": 86.4846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433240000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 15318.2, "quote_volume": 1269.36999, "trades": 25, "taker_buy_volume": 7220.2, "taker_buy_quote": 598.56193}, {"ts": 1769433300000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 26349.8, "quote_volume": 2186.26622, "trades": 37, "taker_buy_volume": 25896.6, "taker_buy_quote": 2148.69594}, {"ts": 1769433360000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3218.7, "quote_volume": 266.29388, "trades": 7, "taker_buy_volume": 1160.3, "taker_buy_quote": 95.95681}, {"ts": 1769433420000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 7803.0, "quote_volume": 644.7695, "trades": 9, "taker_buy_volume": 970.0, "taker_buy_quote": 80.219}, {"ts": 1769433480000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 9976.5, "quote_volume": 826.0541, "trades": 22, "taker_buy_volume": 6190.0, "taker_buy_quote": 512.97}, {"ts": 1769433540000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 36602.3, "quote_volume": 3026.81267, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 12870.7, "quote_volume": 1065.33838, "trades": 24, "taker_buy_volume": 7569.7, "taker_buy_quote": 626.44958}, {"ts": 1769433660000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 136825.6, "quote_volume": 11362.37072, "trades": 57, "taker_buy_volume": 37243.4, "taker_buy_quote": 3097.21098}, {"ts": 1769433720000, "open": 0.0834, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 263243.5, "quote_volume": 21946.11509, "trades": 135, "taker_buy_volume": 23507.2, "taker_buy_quote": 1963.17872}, {"ts": 1769433780000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 40659.7, "quote_volume": 3376.60701, "trades": 53, "taker_buy_volume": 17770.0, "taker_buy_quote": 1477.20837}, {"ts": 1769433840000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 24568.8, "quote_volume": 2042.11418, "trades": 35, "taker_buy_volume": 5644.3, "taker_buy_quote": 469.04133}, {"ts": 1769433900000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 26926.6, "quote_volume": 2238.06442, "trades": 26, "taker_buy_volume": 8736.3, "taker_buy_quote": 726.66616}, {"ts": 1769433960000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 123464.9, "quote_volume": 10253.78403, "trades": 70, "taker_buy_volume": 6435.1, "taker_buy_quote": 534.1133}, {"ts": 1769434020000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 18242.3, "quote_volume": 1511.84257, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 19423.0, "quote_volume": 1610.61023, "trades": 36, "taker_buy_volume": 10691.2, "taker_buy_quote": 886.58291}, {"ts": 1769434140000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 67812.8, "quote_volume": 5614.90317, "trades": 62, "taker_buy_volume": 5495.9, "taker_buy_quote": 455.23968}, {"ts": 1769434200000, "open": 0.0828, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 35866.1, "quote_volume": 2972.12725, "trades": 42, "taker_buy_volume": 11171.8, "taker_buy_quote": 926.56211}, {"ts": 1769434260000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 32967.0, "quote_volume": 2733.89652, "trades": 50, "taker_buy_volume": 1912.7, "taker_buy_quote": 158.56283}, {"ts": 1769434320000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 32269.0, "quote_volume": 2673.35674, "trades": 43, "taker_buy_volume": 15489.8, "taker_buy_quote": 1284.48938}, {"ts": 1769434380000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 13463.0, "quote_volume": 1115.6099, "trades": 25, "taker_buy_volume": 2109.7, "taker_buy_quote": 174.89413}, {"ts": 1769434440000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2289.0, "quote_volume": 189.5392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 153.5, "quote_volume": 12.7098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2297.4, "quote_volume": 190.22472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 222.5, "quote_volume": 18.43023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3843.9, "quote_volume": 318.27492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 15071.1, "quote_volume": 1247.64169, "trades": 16, "taker_buy_volume": 5076.8, "taker_buy_quote": 420.35904}, {"ts": 1769434800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3725.5, "quote_volume": 308.4714, "trades": 5, "taker_buy_volume": 3725.5, "taker_buy_quote": 308.4714}, {"ts": 1769434860000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3065.8, "quote_volume": 254.03951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434920000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 11314.5, "quote_volume": 937.8406, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 829.0}, {"ts": 1769434980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 3701.6, "quote_volume": 306.60318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2137.4, "quote_volume": 177.31574, "trades": 5, "taker_buy_volume": 1252.8, "taker_buy_quote": 103.9824}, {"ts": 1769435160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 62.0, "quote_volume": 5.1398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 265.4, "quote_volume": 22.03838, "trades": 2, "taker_buy_volume": 101.8, "taker_buy_quote": 8.45958}, {"ts": 1769435340000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 2911.6, "quote_volume": 242.32712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435460000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3024.2, "quote_volume": 251.34673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3973.2, "quote_volume": 330.57024, "trades": 4, "taker_buy_volume": 2060.5, "taker_buy_quote": 171.4336}, {"ts": 1769435580000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1503.8, "quote_volume": 125.11616, "trades": 3, "taker_buy_volume": 1503.8, "taker_buy_quote": 125.11616}, {"ts": 1769435640000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 83646.4, "quote_volume": 6968.32642, "trades": 29, "taker_buy_volume": 82930.2, "taker_buy_quote": 6908.59534}, {"ts": 1769435700000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 79921.4, "quote_volume": 6672.23832, "trades": 22, "taker_buy_volume": 9139.1, "taker_buy_quote": 763.13687}, {"ts": 1769435760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3252.8, "quote_volume": 270.95824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435820000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 274.0, "quote_volume": 22.8242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435880000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 2117.7, "quote_volume": 176.59568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2176.5, "quote_volume": 181.5201, "trades": 2, "taker_buy_volume": 2176.5, "taker_buy_quote": 181.5201}, {"ts": 1769436000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 180.6, "quote_volume": 15.0801, "trades": 1, "taker_buy_volume": 180.6, "taker_buy_quote": 15.0801}, {"ts": 1769436060000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 12316.6, "quote_volume": 1029.21388, "trades": 12, "taker_buy_volume": 11966.6, "taker_buy_quote": 999.98888}, {"ts": 1769436120000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 8128.9, "quote_volume": 679.72187, "trades": 9, "taker_buy_volume": 1961.1, "taker_buy_quote": 164.09379}, {"ts": 1769436180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3225.7, "quote_volume": 269.66852, "trades": 3, "taker_buy_volume": 2869.7, "taker_buy_quote": 239.90692}, {"ts": 1769436240000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 11567.2, "quote_volume": 967.03048, "trades": 10, "taker_buy_volume": 4708.9, "taker_buy_quote": 393.6766}, {"ts": 1769436300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 436.2, "quote_volume": 36.50994, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 9.99378}, {"ts": 1769436360000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2595.6, "quote_volume": 217.34881, "trades": 5, "taker_buy_volume": 2445.6, "taker_buy_quote": 204.79381}, {"ts": 1769436420000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 19360.5, "quote_volume": 1625.72317, "trades": 16, "taker_buy_volume": 11755.4, "taker_buy_quote": 987.07681}, {"ts": 1769436480000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 48190.7, "quote_volume": 4057.43214, "trades": 31, "taker_buy_volume": 46979.4, "taker_buy_quote": 3955.72619}, {"ts": 1769436540000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 52061.3, "quote_volume": 4373.14986, "trades": 73, "taker_buy_volume": 5145.7, "taker_buy_quote": 432.46737}, {"ts": 1769436600000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 6825.5, "quote_volume": 571.51096, "trades": 5, "taker_buy_volume": 2166.1, "taker_buy_quote": 181.51918}, {"ts": 1769436660000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 4281.7, "quote_volume": 358.81697, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 8.81789}, {"ts": 1769436720000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 41035.0, "quote_volume": 3450.29271, "trades": 60, "taker_buy_volume": 38030.0, "taker_buy_quote": 3197.84718}, {"ts": 1769436780000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1178.9, "quote_volume": 99.01325, "trades": 6, "taker_buy_volume": 1035.4, "taker_buy_quote": 86.9736}, {"ts": 1769436840000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 8553.5, "quote_volume": 717.64909, "trades": 16, "taker_buy_volume": 3687.6, "taker_buy_quote": 309.40008}, {"ts": 1769436900000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 38828.5, "quote_volume": 3248.69848, "trades": 24, "taker_buy_volume": 6465.9, "taker_buy_quote": 541.19583}, {"ts": 1769436960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437020000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 63072.2, "quote_volume": 5250.34746, "trades": 36, "taker_buy_volume": 5918.6, "taker_buy_quote": 493.01938}, {"ts": 1769437080000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 403.8, "quote_volume": 33.60654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437140000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 99840.7, "quote_volume": 8301.51072, "trades": 52, "taker_buy_volume": 49930.5, "taker_buy_quote": 4153.09364}, {"ts": 1769437200000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 86.0, "quote_volume": 7.1466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437260000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 412.4, "quote_volume": 34.29125, "trades": 5, "taker_buy_volume": 208.1, "taker_buy_quote": 17.31392}, {"ts": 1769437320000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 203.8, "quote_volume": 16.94616, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 8.63616}, {"ts": 1769437380000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 12405.5, "quote_volume": 1030.51985, "trades": 16, "taker_buy_volume": 7008.5, "taker_buy_quote": 582.40635}, {"ts": 1769437440000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1746.4, "quote_volume": 145.3108, "trades": 4, "taker_buy_volume": 1643.0, "taker_buy_quote": 136.70792}, {"ts": 1769437500000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 3896.4, "quote_volume": 325.01513, "trades": 6, "taker_buy_volume": 3896.4, "taker_buy_quote": 325.01513}, {"ts": 1769437560000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 303.0, "quote_volume": 25.27049, "trades": 3, "taker_buy_volume": 102.9, "taker_buy_quote": 8.59215}, {"ts": 1769437620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2886.3, "quote_volume": 241.00605, "trades": 3, "taker_buy_volume": 1450.0, "taker_buy_quote": 121.075}, {"ts": 1769437740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 10734.1, "quote_volume": 895.42854, "trades": 22, "taker_buy_volume": 3593.5, "taker_buy_quote": 299.6979}, {"ts": 1769437860000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 100.1, "quote_volume": 8.34834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437920000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3019.2, "quote_volume": 251.80128, "trades": 5, "taker_buy_volume": 433.0, "taker_buy_quote": 36.1122}, {"ts": 1769437980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5695.1, "quote_volume": 474.97134, "trades": 5, "taker_buy_volume": 611.5, "taker_buy_quote": 50.9991}, {"ts": 1769438040000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 3691.1, "quote_volume": 308.05322, "trades": 9, "taker_buy_volume": 1616.2, "taker_buy_quote": 134.9527}, {"ts": 1769438100000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 158895.1, "quote_volume": 13311.69146, "trades": 61, "taker_buy_volume": 144036.7, "taker_buy_quote": 12065.73433}, {"ts": 1769438160000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2951.0, "quote_volume": 247.2738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438220000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 2214.8, "quote_volume": 185.59012, "trades": 4, "taker_buy_volume": 101.6, "taker_buy_quote": 8.52424}, {"ts": 1769438280000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438340000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 7987.4, "quote_volume": 668.61762, "trades": 14, "taker_buy_volume": 5736.0, "taker_buy_quote": 480.17544}, {"ts": 1769438400000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 202.6, "quote_volume": 16.94748, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 8.47044}, {"ts": 1769438460000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 14637.9, "quote_volume": 1224.126, "trades": 16, "taker_buy_volume": 13181.1, "taker_buy_quote": 1102.33752}, {"ts": 1769438520000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 21091.8, "quote_volume": 1765.38461, "trades": 20, "taker_buy_volume": 13966.6, "taker_buy_quote": 1169.56851}, {"ts": 1769438580000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2327.2, "quote_volume": 195.01936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438640000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 3281.4, "quote_volume": 274.63429, "trades": 4, "taker_buy_volume": 944.5, "taker_buy_quote": 79.05465}, {"ts": 1769438700000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 18808.6, "quote_volume": 1575.16411, "trades": 24, "taker_buy_volume": 16199.8, "taker_buy_quote": 1356.80026}, {"ts": 1769438760000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 2031.0, "quote_volume": 170.584, "trades": 2, "taker_buy_volume": 1931.0, "taker_buy_quote": 162.204}, {"ts": 1769438820000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 9069.8, "quote_volume": 760.10924, "trades": 10, "taker_buy_volume": 4183.2, "taker_buy_quote": 350.61216}, {"ts": 1769438880000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 318.2, "quote_volume": 26.69698, "trades": 4, "taker_buy_volume": 214.5, "taker_buy_quote": 17.99655}, {"ts": 1769438940000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 1178.1, "quote_volume": 98.70477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 7182.7, "quote_volume": 600.61097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439120000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 434.1, "quote_volume": 36.3446, "trades": 3, "taker_buy_volume": 104.3, "taker_buy_quote": 8.74034}, {"ts": 1769439180000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 208.2, "quote_volume": 17.43674, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 8.7152}, {"ts": 1769439240000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1422.1, "quote_volume": 118.97601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439300000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 25268.2, "quote_volume": 2112.08415, "trades": 16, "taker_buy_volume": 2865.2, "taker_buy_quote": 239.79652}, {"ts": 1769439360000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 23567.9, "quote_volume": 1970.04245, "trades": 16, "taker_buy_volume": 3238.8, "taker_buy_quote": 270.76368}, {"ts": 1769439420000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2087.9, "quote_volume": 174.34994, "trades": 6, "taker_buy_volume": 102.9, "taker_buy_quote": 8.60244}, {"ts": 1769439480000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 3026.4, "quote_volume": 252.92278, "trades": 10, "taker_buy_volume": 1244.5, "taker_buy_quote": 104.05045}, {"ts": 1769439540000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 25762.3, "quote_volume": 2155.51213, "trades": 29, "taker_buy_volume": 19565.7, "taker_buy_quote": 1637.41822}, {"ts": 1769439600000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 1077.9, "quote_volume": 90.41524, "trades": 5, "taker_buy_volume": 198.7, "taker_buy_quote": 16.6908}, {"ts": 1769439660000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3756.4, "quote_volume": 315.16196, "trades": 5, "taker_buy_volume": 1506.8, "taker_buy_quote": 126.42052}, {"ts": 1769439720000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 7940.4, "quote_volume": 667.092, "trades": 14, "taker_buy_volume": 7940.4, "taker_buy_quote": 667.092}, {"ts": 1769439780000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 222.3, "quote_volume": 18.70753, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 10.1882}, {"ts": 1769439840000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 19089.4, "quote_volume": 1606.94382, "trades": 18, "taker_buy_volume": 9069.7, "taker_buy_quote": 763.66874}, {"ts": 1769439900000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 5311.5, "quote_volume": 447.19747, "trades": 8, "taker_buy_volume": 1950.1, "taker_buy_quote": 164.19842}, {"ts": 1769439960000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2088.9, "quote_volume": 175.68656, "trades": 6, "taker_buy_volume": 1988.0, "taker_buy_quote": 167.20087}, {"ts": 1769440020000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 2030.0, "quote_volume": 170.75084, "trades": 10, "taker_buy_volume": 278.4, "taker_buy_quote": 23.44128}, {"ts": 1769440080000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 5487.2, "quote_volume": 461.83558, "trades": 8, "taker_buy_volume": 100.1, "taker_buy_quote": 8.42842}, {"ts": 1769440140000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 414.3, "quote_volume": 34.86085, "trades": 4, "taker_buy_volume": 182.2, "taker_buy_quote": 15.34124}, {"ts": 1769440200000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 11967.2, "quote_volume": 1008.55559, "trades": 9, "taker_buy_volume": 8343.4, "taker_buy_quote": 703.06925}, {"ts": 1769440260000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 35057.6, "quote_volume": 2961.35058, "trades": 35, "taker_buy_volume": 22552.3, "taker_buy_quote": 1905.71305}, {"ts": 1769440320000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 42784.0, "quote_volume": 3610.84911, "trades": 50, "taker_buy_volume": 8792.6, "taker_buy_quote": 742.63936}, {"ts": 1769440380000, "open": 0.0844, "high": 0.0851, "low": 0.0844, "close": 0.0851, "volume": 31867.6, "quote_volume": 2700.16475, "trades": 43, "taker_buy_volume": 19362.4, "taker_buy_quote": 1640.61307}, {"ts": 1769440440000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 16375.5, "quote_volume": 1390.39044, "trades": 15, "taker_buy_volume": 9791.5, "taker_buy_quote": 831.68571}, {"ts": 1769440500000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 41003.9, "quote_volume": 3484.64744, "trades": 31, "taker_buy_volume": 36943.6, "taker_buy_quote": 3139.92797}, {"ts": 1769440560000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 6204.8, "quote_volume": 526.91927, "trades": 7, "taker_buy_volume": 1317.5, "taker_buy_quote": 111.9875}, {"ts": 1769440620000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 49899.1, "quote_volume": 4246.75378, "trades": 38, "taker_buy_volume": 36483.7, "taker_buy_quote": 3106.03179}, {"ts": 1769440680000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 23418.6, "quote_volume": 1997.89733, "trades": 21, "taker_buy_volume": 15270.5, "taker_buy_quote": 1303.69163}, {"ts": 1769440740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4173.2, "quote_volume": 355.97396, "trades": 4, "taker_buy_volume": 2233.3, "taker_buy_quote": 190.50049}, {"ts": 1769440800000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 72784.8, "quote_volume": 6190.86356, "trades": 34, "taker_buy_volume": 47124.8, "taker_buy_quote": 4006.31664}, {"ts": 1769440860000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 5490.1, "quote_volume": 467.74678, "trades": 8, "taker_buy_volume": 5490.1, "taker_buy_quote": 467.74678}, {"ts": 1769440920000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 1040.0, "quote_volume": 88.72177, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 75.92677}, {"ts": 1769440980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 96.7, "quote_volume": 8.24851, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 8.24851}, {"ts": 1769441040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3282.0, "quote_volume": 279.9546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441100000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 72416.2, "quote_volume": 6163.28036, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441160000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 4510.0, "quote_volume": 383.3561, "trades": 6, "taker_buy_volume": 4235.0, "taker_buy_quote": 359.9811}, {"ts": 1769441220000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0849, "volume": 31871.2, "quote_volume": 2705.70495, "trades": 28, "taker_buy_volume": 3979.5, "taker_buy_quote": 338.1853}, {"ts": 1769441280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2540.6, "quote_volume": 215.69694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441340000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 5569.4, "quote_volume": 473.90509, "trades": 9, "taker_buy_volume": 5398.3, "taker_buy_quote": 459.36382}, {"ts": 1769441400000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 9614.5, "quote_volume": 817.39979, "trades": 10, "taker_buy_volume": 74.3, "taker_buy_quote": 6.32293}, {"ts": 1769441460000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 14484.1, "quote_volume": 1229.12508, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441520000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 13110.8, "quote_volume": 1111.75258, "trades": 11, "taker_buy_volume": 3798.5, "taker_buy_quote": 322.1128}, {"ts": 1769441580000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 7674.2, "quote_volume": 650.77216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441640000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 14075.4, "quote_volume": 1191.63447, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441700000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 14943.7, "quote_volume": 1261.13315, "trades": 18, "taker_buy_volume": 7522.6, "taker_buy_quote": 634.91484}, {"ts": 1769441760000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 19829.3, "quote_volume": 1676.63495, "trades": 15, "taker_buy_volume": 16938.6, "taker_buy_quote": 1432.3708}, {"ts": 1769441820000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1064.0, "quote_volume": 90.0238, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 90.0238}, {"ts": 1769441880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 100.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1084.8, "quote_volume": 91.6556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 98022.0, "quote_volume": 8254.05503, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442060000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 39201.7, "quote_volume": 3304.50549, "trades": 26, "taker_buy_volume": 34164.8, "taker_buy_quote": 2880.6186}, {"ts": 1769442120000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 24061.7, "quote_volume": 2035.54582, "trades": 26, "taker_buy_volume": 9642.2, "taker_buy_quote": 815.2665}, {"ts": 1769442180000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 8819.4, "quote_volume": 746.2158, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442240000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3594.0, "quote_volume": 303.693, "trades": 4, "taker_buy_volume": 3483.1, "taker_buy_quote": 294.32195}, {"ts": 1769442300000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 26233.1, "quote_volume": 2217.02686, "trades": 15, "taker_buy_volume": 2883.5, "taker_buy_quote": 243.88866}, {"ts": 1769442360000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 5573.0, "quote_volume": 470.37653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442420000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 6176.3, "quote_volume": 521.47666, "trades": 6, "taker_buy_volume": 3860.6, "taker_buy_quote": 326.03158}, {"ts": 1769442480000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7241.5, "quote_volume": 612.59742, "trades": 9, "taker_buy_volume": 2080.7, "taker_buy_quote": 176.02722}, {"ts": 1769442540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3334.4, "quote_volume": 281.7568, "trades": 4, "taker_buy_volume": 2737.2, "taker_buy_quote": 231.2934}, {"ts": 1769442600000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 391.8, "quote_volume": 33.1211, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 11.844}, {"ts": 1769442660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2737.2, "quote_volume": 231.2934, "trades": 2, "taker_buy_volume": 2737.2, "taker_buy_quote": 231.2934}, {"ts": 1769442720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 333.0, "quote_volume": 28.1385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1634.1, "quote_volume": 137.91804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442840000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 21305.6, "quote_volume": 1797.10665, "trades": 16, "taker_buy_volume": 3583.2, "taker_buy_quote": 302.24292}, {"ts": 1769442900000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442960000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 9155.2, "quote_volume": 772.53971, "trades": 15, "taker_buy_volume": 1969.3, "taker_buy_quote": 166.22669}, {"ts": 1769443020000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 913.9, "quote_volume": 77.04177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 5340.0, "quote_volume": 451.20707, "trades": 7, "taker_buy_volume": 5340.0, "taker_buy_quote": 451.20707}, {"ts": 1769443140000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 124925.1, "quote_volume": 10551.48216, "trades": 65, "taker_buy_volume": 78639.9, "taker_buy_quote": 6644.22698}, {"ts": 1769443200000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 16492.7, "quote_volume": 1395.97305, "trades": 17, "taker_buy_volume": 12394.0, "taker_buy_quote": 1050.04277}, {"ts": 1769443260000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 80898.3, "quote_volume": 6867.91107, "trades": 24, "taker_buy_volume": 68838.7, "taker_buy_quote": 5844.98502}, {"ts": 1769443320000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 16396.6, "quote_volume": 1387.24692, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 10432.9, "quote_volume": 880.53676, "trades": 10, "taker_buy_volume": 2649.6, "taker_buy_quote": 223.62624}, {"ts": 1769443440000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 16722.1, "quote_volume": 1413.01745, "trades": 9, "taker_buy_volume": 386.5, "taker_buy_quote": 32.65925}, {"ts": 1769443500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 8411.5, "quote_volume": 708.2483, "trades": 9, "taker_buy_volume": 1419.2, "taker_buy_quote": 119.49664}, {"ts": 1769443620000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1686.1, "quote_volume": 141.87197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3028.4, "quote_volume": 254.99128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443740000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 36435.7, "quote_volume": 3055.39114, "trades": 24, "taker_buy_volume": 709.6, "taker_buy_quote": 59.46448}, {"ts": 1769443800000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 19793.3, "quote_volume": 1661.13059, "trades": 19, "taker_buy_volume": 7044.6, "taker_buy_quote": 591.92911}, {"ts": 1769443860000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443920000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1088.0, "quote_volume": 91.69555, "trades": 5, "taker_buy_volume": 859.5, "taker_buy_quote": 72.45585}, {"ts": 1769443980000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 29796.5, "quote_volume": 2502.16168, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444040000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 5046.1, "quote_volume": 424.11132, "trades": 8, "taker_buy_volume": 1419.2, "taker_buy_quote": 119.35472}, {"ts": 1769444100000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 7968.9, "quote_volume": 668.59071, "trades": 7, "taker_buy_volume": 970.0, "taker_buy_quote": 81.383}, {"ts": 1769444160000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 18736.0, "quote_volume": 1570.85028, "trades": 18, "taker_buy_volume": 970.0, "taker_buy_quote": 81.383}, {"ts": 1769444220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1493.3, "quote_volume": 124.98921, "trades": 4, "taker_buy_volume": 1493.3, "taker_buy_quote": 124.98921}, {"ts": 1769444280000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 8893.6, "quote_volume": 745.09116, "trades": 5, "taker_buy_volume": 3850.4, "taker_buy_quote": 322.471}, {"ts": 1769444340000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 25334.5, "quote_volume": 2119.48461, "trades": 15, "taker_buy_volume": 970.0, "taker_buy_quote": 81.092}, {"ts": 1769444400000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 50407.1, "quote_volume": 4211.07868, "trades": 39, "taker_buy_volume": 9332.1, "taker_buy_quote": 780.5224}, {"ts": 1769444460000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 18676.2, "quote_volume": 1565.51161, "trades": 23, "taker_buy_volume": 18226.0, "taker_buy_quote": 1527.91991}, {"ts": 1769444520000, "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.0842, "volume": 337065.0, "quote_volume": 28329.06693, "trades": 65, "taker_buy_volume": 333644.1, "taker_buy_quote": 28040.70294}, {"ts": 1769444580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3925.6, "quote_volume": 331.32064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444640000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 15661.2, "quote_volume": 1322.04639, "trades": 8, "taker_buy_volume": 15561.2, "taker_buy_quote": 1313.60639}, {"ts": 1769444700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 5219.6, "quote_volume": 440.53424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444760000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4618.1, "quote_volume": 389.8666, "trades": 5, "taker_buy_volume": 989.6, "taker_buy_quote": 83.6212}, {"ts": 1769444820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 503.5, "quote_volume": 42.54575, "trades": 2, "taker_buy_volume": 177.7, "taker_buy_quote": 15.01565}, {"ts": 1769444880000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 1802.6, "quote_volume": 152.12535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444940000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 46297.3, "quote_volume": 3894.09726, "trades": 35, "taker_buy_volume": 2295.0, "taker_buy_quote": 193.0782}, {"ts": 1769445060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 13990.6, "quote_volume": 1173.81134, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445120000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 41750.8, "quote_volume": 3497.3326, "trades": 16, "taker_buy_volume": 504.2, "taker_buy_quote": 42.30238}, {"ts": 1769445180000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5013.2, "quote_volume": 419.60484, "trades": 8, "taker_buy_volume": 337.0, "taker_buy_quote": 28.2069}, {"ts": 1769445240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 19431.3, "quote_volume": 1626.39981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 988.6, "quote_volume": 82.64696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445360000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 17985.6, "quote_volume": 1505.74011, "trades": 12, "taker_buy_volume": 5384.0, "taker_buy_quote": 450.98619}, {"ts": 1769445420000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2487.0, "quote_volume": 208.39859, "trades": 3, "taker_buy_volume": 2366.9, "taker_buy_quote": 198.34622}, {"ts": 1769445480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1200.2, "quote_volume": 100.69678, "trades": 2, "taker_buy_volume": 1200.2, "taker_buy_quote": 100.69678}, {"ts": 1769445540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 13558.3, "quote_volume": 1136.18554, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445720000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 12203.6, "quote_volume": 1022.66858, "trades": 8, "taker_buy_volume": 7405.8, "taker_buy_quote": 620.61294}, {"ts": 1769445780000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5449.0, "quote_volume": 456.07082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2769.0, "quote_volume": 231.4884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 591.3, "quote_volume": 49.43268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 106.4, "quote_volume": 8.89504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446020000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 10970.4, "quote_volume": 917.01841, "trades": 8, "taker_buy_volume": 4263.8, "taker_buy_quote": 356.7009}, {"ts": 1769446080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1179.1, "quote_volume": 98.45485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 0.0835, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 27899.3, "quote_volume": 2331.22836, "trades": 12, "taker_buy_volume": 5378.0, "taker_buy_quote": 450.86097}, {"ts": 1769446200000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446260000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 8820.6, "quote_volume": 740.34684, "trades": 8, "taker_buy_volume": 7433.6, "taker_buy_quote": 623.97754}, {"ts": 1769446320000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 5468.7, "quote_volume": 460.08047, "trades": 7, "taker_buy_volume": 3005.8, "taker_buy_quote": 253.00771}, {"ts": 1769446380000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 970.0, "quote_volume": 81.577, "trades": 1, "taker_buy_volume": 970.0, "taker_buy_quote": 81.577}, {"ts": 1769446440000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 7617.9, "quote_volume": 641.26602, "trades": 11, "taker_buy_volume": 3704.3, "taker_buy_quote": 311.90206}, {"ts": 1769446500000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1770.8, "quote_volume": 148.7472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446560000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 110.7, "quote_volume": 9.2988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446620000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 785.6, "quote_volume": 65.9904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 6187.9, "quote_volume": 519.68846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446740000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 176.0, "quote_volume": 14.774, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 6.384}, {"ts": 1769446800000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 9911.9, "quote_volume": 833.75156, "trades": 18, "taker_buy_volume": 5956.0, "taker_buy_quote": 501.36655}, {"ts": 1769446860000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 1764.7, "quote_volume": 148.06833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446920000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 3855.7, "quote_volume": 323.81695, "trades": 6, "taker_buy_volume": 2981.0, "taker_buy_quote": 250.42074}, {"ts": 1769446980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 630.9, "quote_volume": 52.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3638.9, "quote_volume": 305.59753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447100000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 16528.5, "quote_volume": 1385.9194, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447160000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 11324.2, "quote_volume": 950.87621, "trades": 12, "taker_buy_volume": 9487.9, "taker_buy_quote": 796.63797}, {"ts": 1769447220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2379.6, "quote_volume": 199.64844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1966.6, "quote_volume": 164.79108, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 150.13608}, {"ts": 1769447400000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447460000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 3800.6, "quote_volume": 319.01572, "trades": 9, "taker_buy_volume": 3700.6, "taker_buy_quote": 310.63572}, {"ts": 1769447520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447580000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 6681.9, "quote_volume": 560.26988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447640000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 8742.4, "quote_volume": 731.11688, "trades": 9, "taker_buy_volume": 2996.0, "taker_buy_quote": 250.59664}, {"ts": 1769447700000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3546.1, "quote_volume": 296.682, "trades": 6, "taker_buy_volume": 2996.0, "taker_buy_quote": 250.69364}, {"ts": 1769447760000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1791.6, "quote_volume": 149.77776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447820000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447880000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 5829.3, "quote_volume": 486.73629, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 12945.3, "quote_volume": 1079.63802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448000000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 18064.9, "quote_volume": 1506.98728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448120000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5570.1, "quote_volume": 465.10335, "trades": 8, "taker_buy_volume": 853.6, "taker_buy_quote": 71.2756}, {"ts": 1769448180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448240000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 917.0, "quote_volume": 76.5695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448300000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 715.6, "quote_volume": 59.7526, "trades": 1, "taker_buy_volume": 715.6, "taker_buy_quote": 59.7526}, {"ts": 1769448360000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 141.3, "quote_volume": 11.81268, "trades": 1, "taker_buy_volume": 141.3, "taker_buy_quote": 11.81268}, {"ts": 1769448420000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 3453.7, "quote_volume": 288.12083, "trades": 8, "taker_buy_volume": 1431.2, "taker_buy_quote": 119.36208}, {"ts": 1769448480000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 140.8, "quote_volume": 11.72864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448540000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 78170.9, "quote_volume": 6506.40884, "trades": 36, "taker_buy_volume": 11888.0, "taker_buy_quote": 989.95616}, {"ts": 1769448600000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 968.5, "quote_volume": 80.60449, "trades": 2, "taker_buy_volume": 252.9, "taker_buy_quote": 21.06657}, {"ts": 1769448660000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4565.0, "quote_volume": 379.3415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2277.4, "quote_volume": 189.25194, "trades": 3, "taker_buy_volume": 878.8, "taker_buy_quote": 73.02828}, {"ts": 1769448780000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 5368.1, "quote_volume": 445.58318, "trades": 6, "taker_buy_volume": 308.8, "taker_buy_quote": 25.66128}, {"ts": 1769448840000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3014.0, "quote_volume": 250.5969, "trades": 3, "taker_buy_volume": 3014.0, "taker_buy_quote": 250.5969}, {"ts": 1769448900000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 12030.0, "quote_volume": 1002.50736, "trades": 10, "taker_buy_volume": 12030.0, "taker_buy_quote": 1002.50736}, {"ts": 1769448960000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 7667.6, "quote_volume": 640.31276, "trades": 12, "taker_buy_volume": 3672.0, "taker_buy_quote": 306.69516}, {"ts": 1769449020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449080000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 249.6, "quote_volume": 20.81664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 698.3, "quote_volume": 58.30805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449200000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 20183.9, "quote_volume": 1689.2417, "trades": 18, "taker_buy_volume": 11815.2, "taker_buy_quote": 988.78151}, {"ts": 1769449260000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 279.8, "quote_volume": 23.41926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0841, "volume": 41137.1, "quote_volume": 3449.64653, "trades": 27, "taker_buy_volume": 36953.2, "taker_buy_quote": 3099.02371}, {"ts": 1769449500000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2043.0, "quote_volume": 171.612, "trades": 3, "taker_buy_volume": 357.4, "taker_buy_quote": 30.0216}, {"ts": 1769449560000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1372.5, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 115.29}, {"ts": 1769449620000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 7901.4, "quote_volume": 663.6084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 68.0, "quote_volume": 5.7188, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.7188}, {"ts": 1769449800000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 200.0, "quote_volume": 16.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3611.2, "quote_volume": 303.3348, "trades": 8, "taker_buy_volume": 715.6, "taker_buy_quote": 60.1104}, {"ts": 1769449920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 150.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449980000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2457.7, "quote_volume": 206.90398, "trades": 5, "taker_buy_volume": 2457.7, "taker_buy_quote": 206.90398}, {"ts": 1769450040000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3121.4, "quote_volume": 262.86502, "trades": 7, "taker_buy_volume": 2860.0, "taker_buy_quote": 240.85514}, {"ts": 1769450100000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 65.0, "quote_volume": 5.4795, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 5.4795}, {"ts": 1769450160000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 4031.5, "quote_volume": 339.90097, "trades": 5, "taker_buy_volume": 2971.0, "taker_buy_quote": 250.50987}, {"ts": 1769450220000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 11044.6, "quote_volume": 932.02112, "trades": 8, "taker_buy_volume": 9613.4, "taker_buy_quote": 811.37096}, {"ts": 1769450340000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6693.1, "quote_volume": 565.91387, "trades": 8, "taker_buy_volume": 6409.2, "taker_buy_quote": 541.92432}, {"ts": 1769450400000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 9961.1, "quote_volume": 842.38978, "trades": 10, "taker_buy_volume": 5687.3, "taker_buy_quote": 481.25368}, {"ts": 1769450460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3528.8, "quote_volume": 298.88936, "trades": 5, "taker_buy_volume": 663.7, "taker_buy_quote": 56.21539}, {"ts": 1769450520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3879.7, "quote_volume": 328.61059, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 151.74852}, {"ts": 1769450580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3546.2, "quote_volume": 300.36314, "trades": 2, "taker_buy_volume": 3546.2, "taker_buy_quote": 300.36314}, {"ts": 1769450640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 141.5, "quote_volume": 11.98505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1635.3, "quote_volume": 138.67344, "trades": 2, "taker_buy_volume": 1635.3, "taker_buy_quote": 138.67344}, {"ts": 1769450760000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3926.5, "quote_volume": 333.00724, "trades": 9, "taker_buy_volume": 2957.7, "taker_buy_quote": 250.853}, {"ts": 1769450820000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 515.9, "quote_volume": 43.63099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450880000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 11439.2, "quote_volume": 964.43799, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451000000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 23776.0, "quote_volume": 2011.09783, "trades": 17, "taker_buy_volume": 22706.0, "taker_buy_quote": 1920.56583}, {"ts": 1769451060000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1718.0, "quote_volume": 145.7373, "trades": 3, "taker_buy_volume": 1718.0, "taker_buy_quote": 145.7373}, {"ts": 1769451120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451180000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 8350.4, "quote_volume": 709.00488, "trades": 9, "taker_buy_volume": 5900.0, "taker_buy_quote": 500.99121}, {"ts": 1769451240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1094.5, "quote_volume": 92.92305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451360000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1853.8, "quote_volume": 157.30594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3707.2, "quote_volume": 314.37056, "trades": 4, "taker_buy_volume": 3707.2, "taker_buy_quote": 314.37056}, {"ts": 1769451480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 100.5, "quote_volume": 8.53245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 7506.2, "quote_volume": 638.027, "trades": 9, "taker_buy_volume": 4667.2, "taker_buy_quote": 396.712}, {"ts": 1769451600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1841.6, "quote_volume": 156.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 3858.4, "quote_volume": 328.11435, "trades": 8, "taker_buy_volume": 3602.9, "taker_buy_quote": 306.4224}, {"ts": 1769451720000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 825.0, "quote_volume": 70.11, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 57.375}, {"ts": 1769451780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451900000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 3848.2, "quote_volume": 327.3449, "trades": 6, "taker_buy_volume": 3601.3, "taker_buy_quote": 306.3584}, {"ts": 1769451960000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4576.0, "quote_volume": 389.92024, "trades": 8, "taker_buy_volume": 2939.0, "taker_buy_quote": 250.44784}, {"ts": 1769452020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1612.6, "quote_volume": 137.55478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 4404.6, "quote_volume": 375.87772, "trades": 10, "taker_buy_volume": 3744.0, "taker_buy_quote": 319.52854}, {"ts": 1769452140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 358.0, "quote_volume": 30.5732, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 30.5732}, {"ts": 1769452200000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 13777.6, "quote_volume": 1177.31956, "trades": 22, "taker_buy_volume": 8854.1, "taker_buy_quote": 756.63331}, {"ts": 1769452260000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1458.9, "quote_volume": 124.73595, "trades": 3, "taker_buy_volume": 488.9, "taker_buy_quote": 41.80095}, {"ts": 1769452320000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 7283.7, "quote_volume": 623.27831, "trades": 11, "taker_buy_volume": 1940.4, "taker_buy_quote": 165.9042}, {"ts": 1769452380000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 12514.0, "quote_volume": 1073.46466, "trades": 22, "taker_buy_volume": 4426.7, "taker_buy_quote": 379.79306}, {"ts": 1769452440000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 3819.7, "quote_volume": 327.63384, "trades": 16, "taker_buy_volume": 1909.9, "taker_buy_quote": 163.86942}, {"ts": 1769452500000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 14350.2, "quote_volume": 1234.14122, "trades": 16, "taker_buy_volume": 10599.5, "taker_buy_quote": 911.75535}, {"ts": 1769452560000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3239.0, "quote_volume": 278.2361, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 8116.3, "quote_volume": 696.01161, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452680000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 33482.7, "quote_volume": 2869.63762, "trades": 13, "taker_buy_volume": 3583.2, "taker_buy_quote": 307.08024}, {"ts": 1769452740000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5401.4, "quote_volume": 462.34757, "trades": 7, "taker_buy_volume": 3906.2, "taker_buy_quote": 334.37072}, {"ts": 1769452800000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2963.6, "quote_volume": 253.83366, "trades": 7, "taker_buy_volume": 2963.6, "taker_buy_quote": 253.83366}, {"ts": 1769452860000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 11209.0, "quote_volume": 958.43945, "trades": 9, "taker_buy_volume": 976.2, "taker_buy_quote": 83.53505}, {"ts": 1769452920000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 12961.8, "quote_volume": 1109.78141, "trades": 14, "taker_buy_volume": 3671.3, "taker_buy_quote": 314.33545}, {"ts": 1769452980000, "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.086, "volume": 28074.5, "quote_volume": 2412.43235, "trades": 50, "taker_buy_volume": 26132.2, "taker_buy_quote": 2245.29768}, {"ts": 1769453040000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 21399.2, "quote_volume": 1840.0811, "trades": 21, "taker_buy_volume": 16096.2, "taker_buy_quote": 1384.24549}, {"ts": 1769453100000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 8772.2, "quote_volume": 753.60578, "trades": 10, "taker_buy_volume": 5165.8, "taker_buy_quote": 443.81602}, {"ts": 1769453160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 9268.4, "quote_volume": 797.0824, "trades": 5, "taker_buy_volume": 5668.5, "taker_buy_quote": 487.491}, {"ts": 1769453220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 616.2, "quote_volume": 52.9932, "trades": 2, "taker_buy_volume": 616.2, "taker_buy_quote": 52.9932}, {"ts": 1769453280000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 12099.3, "quote_volume": 1042.49438, "trades": 12, "taker_buy_volume": 10183.7, "taker_buy_quote": 877.56122}, {"ts": 1769453340000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 9103.9, "quote_volume": 783.8851, "trades": 8, "taker_buy_volume": 3313.3, "taker_buy_quote": 285.31444}, {"ts": 1769453400000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 14421.9, "quote_volume": 1240.20823, "trades": 8, "taker_buy_volume": 1530.0, "taker_buy_quote": 131.48818}, {"ts": 1769453460000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 4967.1, "quote_volume": 426.95805, "trades": 7, "taker_buy_volume": 926.0, "taker_buy_quote": 79.636}, {"ts": 1769453520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 151.0, "quote_volume": 12.9709, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 12.9709}, {"ts": 1769453580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 97.0, "quote_volume": 8.3323, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 8.3323}, {"ts": 1769453640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2111.1, "quote_volume": 181.34349, "trades": 3, "taker_buy_volume": 738.6, "taker_buy_quote": 63.44574}, {"ts": 1769453700000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 7023.0, "quote_volume": 604.24669, "trades": 6, "taker_buy_volume": 4532.1, "taker_buy_quote": 389.7802}, {"ts": 1769453820000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 4667.9, "quote_volume": 401.6568, "trades": 8, "taker_buy_volume": 2177.0, "taker_buy_quote": 187.4394}, {"ts": 1769453880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1892.0, "quote_volume": 162.9012, "trades": 6, "taker_buy_volume": 922.0, "taker_buy_quote": 79.3842}, {"ts": 1769453940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2016.3, "quote_volume": 173.4018, "trades": 3, "taker_buy_volume": 2016.3, "taker_buy_quote": 173.4018}, {"ts": 1769454000000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4047.1, "quote_volume": 348.0506, "trades": 5, "taker_buy_volume": 4047.1, "taker_buy_quote": 348.0506}, {"ts": 1769454060000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 182.0, "quote_volume": 15.6702, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 15.6702}, {"ts": 1769454120000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 100.0, "quote_volume": 8.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1210.5, "quote_volume": 104.3451, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 10.1716}, {"ts": 1769454240000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 7614.1, "quote_volume": 656.92151, "trades": 13, "taker_buy_volume": 6933.2, "taker_buy_quote": 598.22793}, {"ts": 1769454300000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6079.3, "quote_volume": 524.05766, "trades": 6, "taker_buy_volume": 6079.3, "taker_buy_quote": 524.05766}, {"ts": 1769454360000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 261.0, "quote_volume": 22.5243, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 22.5243}, {"ts": 1769454420000, "open": 0.0863, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 92233.1, "quote_volume": 7980.78068, "trades": 57, "taker_buy_volume": 84417.1, "taker_buy_quote": 7304.81588}, {"ts": 1769454480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 3831.1, "quote_volume": 330.96064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3484.1, "quote_volume": 300.67783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 7452.1, "quote_volume": 642.5782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454660000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 15522.3, "quote_volume": 1336.19387, "trades": 9, "taker_buy_volume": 5275.9, "taker_buy_quote": 453.97883}, {"ts": 1769454720000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 18519.1, "quote_volume": 1592.71253, "trades": 14, "taker_buy_volume": 970.0, "taker_buy_quote": 83.42}, {"ts": 1769454780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2692.0, "quote_volume": 231.512, "trades": 5, "taker_buy_volume": 285.0, "taker_buy_quote": 24.51}, {"ts": 1769454840000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 173.3, "quote_volume": 14.9117, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 6.8019}, {"ts": 1769454900000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 748.8, "quote_volume": 64.3968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454960000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 150.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455020000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2390.9, "quote_volume": 205.46281, "trades": 6, "taker_buy_volume": 845.0, "taker_buy_quote": 72.67}, {"ts": 1769455080000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 885.7, "quote_volume": 76.15973, "trades": 5, "taker_buy_volume": 772.5, "taker_buy_quote": 66.435}, {"ts": 1769455140000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1850.5, "quote_volume": 159.32216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 117.0, "quote_volume": 10.0854, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 10.0854}, {"ts": 1769455260000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 115.0, "quote_volume": 9.9015, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 9.9015}, {"ts": 1769455320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2503.6, "quote_volume": 215.55996, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 30.6516}, {"ts": 1769455380000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 997.0, "quote_volume": 85.8996, "trades": 4, "taker_buy_volume": 997.0, "taker_buy_quote": 85.8996}, {"ts": 1769455440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 344.6, "quote_volume": 29.68952, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 16.77452}, {"ts": 1769455560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 485.9, "quote_volume": 41.83599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 350.1, "quote_volume": 30.1186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 970.0, "quote_volume": 83.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 556.0, "quote_volume": 47.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455860000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 3034.0, "quote_volume": 261.36465, "trades": 5, "taker_buy_volume": 289.0, "taker_buy_quote": 24.8829}, {"ts": 1769455920000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 3181.5, "quote_volume": 273.49292, "trades": 5, "taker_buy_volume": 1033.5, "taker_buy_quote": 88.881}, {"ts": 1769455980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2761.6, "quote_volume": 236.94528, "trades": 2, "taker_buy_volume": 2761.6, "taker_buy_quote": 236.94528}, {"ts": 1769456040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 100.1, "quote_volume": 8.59859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3007.9, "quote_volume": 258.20827, "trades": 5, "taker_buy_volume": 1169.0, "taker_buy_quote": 100.4171}, {"ts": 1769456160000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 11740.5, "quote_volume": 1005.4403, "trades": 9, "taker_buy_volume": 228.0, "taker_buy_quote": 19.5168}, {"ts": 1769456220000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2308.9, "quote_volume": 197.87273, "trades": 5, "taker_buy_volume": 1898.6, "taker_buy_quote": 162.71002}, {"ts": 1769456280000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 37443.1, "quote_volume": 3209.01788, "trades": 14, "taker_buy_volume": 2342.5, "taker_buy_quote": 200.9865}, {"ts": 1769456340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 6088.9, "quote_volume": 523.03651, "trades": 5, "taker_buy_volume": 4690.3, "taker_buy_quote": 402.89677}, {"ts": 1769456400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2320.0, "quote_volume": 199.752, "trades": 2, "taker_buy_volume": 2320.0, "taker_buy_quote": 199.752}, {"ts": 1769456460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 697.7, "quote_volume": 59.93243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 970.0, "quote_volume": 83.323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 1460.4, "quote_volume": 125.19039, "trades": 5, "taker_buy_volume": 208.3, "taker_buy_quote": 17.87214}, {"ts": 1769456640000, "open": 0.0856, "high": 0.0856, "low": 0.0845, "close": 0.0847, "volume": 359807.5, "quote_volume": 30572.18119, "trades": 298, "taker_buy_volume": 81532.7, "taker_buy_quote": 6927.21918}, {"ts": 1769456700000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 28969.6, "quote_volume": 2456.46949, "trades": 64, "taker_buy_volume": 17017.7, "taker_buy_quote": 1443.46089}, {"ts": 1769456760000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 125302.4, "quote_volume": 10638.99888, "trades": 89, "taker_buy_volume": 40258.5, "taker_buy_quote": 3421.11134}, {"ts": 1769456820000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6410.7, "quote_volume": 543.55658, "trades": 8, "taker_buy_volume": 5702.9, "taker_buy_quote": 483.60592}, {"ts": 1769456880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 4995.1, "quote_volume": 423.58448, "trades": 6, "taker_buy_volume": 2761.6, "taker_buy_quote": 234.18368}, {"ts": 1769456940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 100.0, "quote_volume": 8.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 37545.0, "quote_volume": 3178.56404, "trades": 38, "taker_buy_volume": 3930.0, "taker_buy_quote": 332.9368}, {"ts": 1769457060000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1919.3, "quote_volume": 162.61011, "trades": 14, "taker_buy_volume": 1034.5, "taker_buy_quote": 87.66755}, {"ts": 1769457120000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3168.8, "quote_volume": 268.87246, "trades": 5, "taker_buy_volume": 3068.8, "taker_buy_quote": 260.39246}, {"ts": 1769457180000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 11143.4, "quote_volume": 944.45954, "trades": 11, "taker_buy_volume": 970.0, "taker_buy_quote": 82.159}, {"ts": 1769457240000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 9005.1, "quote_volume": 763.73984, "trades": 7, "taker_buy_volume": 8904.8, "taker_buy_quote": 755.2344}, {"ts": 1769457300000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 5481.1, "quote_volume": 465.75099, "trades": 11, "taker_buy_volume": 5481.1, "taker_buy_quote": 465.75099}, {"ts": 1769457360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6964.8, "quote_volume": 592.70448, "trades": 6, "taker_buy_volume": 3425.0, "taker_buy_quote": 291.4675}, {"ts": 1769457420000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 9192.8, "quote_volume": 781.07989, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457480000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 17121.3, "quote_volume": 1450.36129, "trades": 19, "taker_buy_volume": 1958.3, "taker_buy_quote": 165.69258}, {"ts": 1769457540000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 9541.6, "quote_volume": 807.7371, "trades": 9, "taker_buy_volume": 5665.9, "taker_buy_quote": 479.85288}, {"ts": 1769457600000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 10358.0, "quote_volume": 876.43549, "trades": 20, "taker_buy_volume": 10358.0, "taker_buy_quote": 876.43549}, {"ts": 1769457660000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5944.2, "quote_volume": 503.21323, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 34.8117}, {"ts": 1769457720000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 105.1, "quote_volume": 8.85993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457780000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 669.7, "quote_volume": 56.45571, "trades": 2, "taker_buy_volume": 541.8, "taker_buy_quote": 45.67374}, {"ts": 1769457840000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 28716.2, "quote_volume": 2427.44445, "trades": 15, "taker_buy_volume": 14386.9, "taker_buy_quote": 1216.6186}, {"ts": 1769457900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2458.0, "quote_volume": 208.1926, "trades": 3, "taker_buy_volume": 2358.0, "taker_buy_quote": 199.7226}, {"ts": 1769458020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 153.0, "quote_volume": 12.9438, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 12.9438}, {"ts": 1769458140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1791.6, "quote_volume": 151.03188, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 151.03188}, {"ts": 1769458260000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1791.6, "quote_volume": 151.03188, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 151.03188}, {"ts": 1769458320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.0843, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 22521.5, "quote_volume": 1898.8807, "trades": 15, "taker_buy_volume": 13905.4, "taker_buy_quote": 1173.64391}, {"ts": 1769458440000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 9035.3, "quote_volume": 762.60411, "trades": 12, "taker_buy_volume": 1111.1, "taker_buy_quote": 93.80163}, {"ts": 1769458500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 180.8, "quote_volume": 15.25952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458620000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 1035.3, "quote_volume": 87.37339, "trades": 2, "taker_buy_volume": 976.0, "taker_buy_quote": 82.3744}, {"ts": 1769458680000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 4766.5, "quote_volume": 401.83206, "trades": 8, "taker_buy_volume": 642.3, "taker_buy_quote": 54.162}, {"ts": 1769458740000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 47345.7, "quote_volume": 3992.52955, "trades": 33, "taker_buy_volume": 6762.3, "taker_buy_quote": 570.45379}, {"ts": 1769458800000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 6107.8, "quote_volume": 514.86722, "trades": 14, "taker_buy_volume": 2137.0, "taker_buy_quote": 180.3442}, {"ts": 1769458860000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 6034.2, "quote_volume": 508.55337, "trades": 8, "taker_buy_volume": 4371.3, "taker_buy_quote": 368.53719}, {"ts": 1769458920000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 15006.5, "quote_volume": 1266.9596, "trades": 15, "taker_buy_volume": 11030.7, "taker_buy_quote": 931.40208}, {"ts": 1769458980000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 3631.0, "quote_volume": 306.23055, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 115.839}, {"ts": 1769459040000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3175.4, "quote_volume": 267.68622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 4672.4, "quote_volume": 392.99132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459160000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 6949.7, "quote_volume": 584.1115, "trades": 14, "taker_buy_volume": 2397.0, "taker_buy_quote": 201.5877}, {"ts": 1769459220000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 79619.4, "quote_volume": 6674.41782, "trades": 37, "taker_buy_volume": 6059.6, "taker_buy_quote": 508.40764}, {"ts": 1769459280000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3675.8, "quote_volume": 308.46012, "trades": 8, "taker_buy_volume": 605.0, "taker_buy_quote": 50.82}, {"ts": 1769459340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 7975.8, "quote_volume": 669.9672, "trades": 8, "taker_buy_volume": 7975.8, "taker_buy_quote": 669.9672}, {"ts": 1769459400000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 11415.1, "quote_volume": 960.00991, "trades": 14, "taker_buy_volume": 6292.1, "taker_buy_quote": 529.16561}, {"ts": 1769459460000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2933.7, "quote_volume": 246.77987, "trades": 4, "taker_buy_volume": 2933.7, "taker_buy_quote": 246.77987}, {"ts": 1769459520000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 214.0, "quote_volume": 17.9974, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 5.3824}, {"ts": 1769459580000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 929.5, "quote_volume": 78.20525, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 28.8806}, {"ts": 1769459640000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2263.5, "quote_volume": 190.39765, "trades": 4, "taker_buy_volume": 1084.0, "taker_buy_quote": 91.2017}, {"ts": 1769459700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 12239.2, "quote_volume": 1031.48794, "trades": 10, "taker_buy_volume": 11903.7, "taker_buy_quote": 1003.23884}, {"ts": 1769459760000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 164.0, "quote_volume": 13.8252, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 13.8252}, {"ts": 1769459820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 205.0, "quote_volume": 17.302, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 17.302}, {"ts": 1769459880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 90.0, "quote_volume": 7.605, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 7.605}, {"ts": 1769459940000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 5443.0, "quote_volume": 460.527, "trades": 19, "taker_buy_volume": 5443.0, "taker_buy_quote": 460.527}, {"ts": 1769460000000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3693.0, "quote_volume": 312.61794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460120000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3356.8, "quote_volume": 283.5526, "trades": 7, "taker_buy_volume": 2386.8, "taker_buy_quote": 201.6846}, {"ts": 1769460180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 365.2, "quote_volume": 30.82288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460300000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 491.0, "quote_volume": 41.562, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 41.562}, {"ts": 1769460360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1452.0, "quote_volume": 122.8392, "trades": 2, "taker_buy_volume": 1452.0, "taker_buy_quote": 122.8392}, {"ts": 1769460600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 100.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4015.2, "quote_volume": 339.68592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460780000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2601.2, "quote_volume": 219.97755, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 25.5492}, {"ts": 1769460840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3231.2, "quote_volume": 273.0364, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 81.965}, {"ts": 1769460900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 464.0, "quote_volume": 39.2544, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 13.7898}, {"ts": 1769460960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2220.8, "quote_volume": 188.10176, "trades": 7, "taker_buy_volume": 2220.8, "taker_buy_quote": 188.10176}, {"ts": 1769461020000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 457.1, "quote_volume": 38.69156, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 17.7023}, {"ts": 1769461080000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 141.6, "quote_volume": 11.97936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 357.9, "quote_volume": 30.29224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 113.9, "quote_volume": 9.62455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3148.2, "quote_volume": 266.33772, "trades": 4, "taker_buy_volume": 3148.2, "taker_buy_quote": 266.33772}, {"ts": 1769461380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1654.8, "quote_volume": 140.16156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 446.7, "quote_volume": 37.79082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 571.2, "quote_volume": 48.32352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1067.2, "quote_volume": 90.28512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4792.0, "quote_volume": 405.8824, "trades": 6, "taker_buy_volume": 4792.0, "taker_buy_quote": 405.8824}, {"ts": 1769461980000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3326.4, "quote_volume": 282.15929, "trades": 9, "taker_buy_volume": 2908.4, "taker_buy_quote": 246.71289}, {"ts": 1769462040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1297.6, "quote_volume": 110.03648, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 10.0912}, {"ts": 1769462100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 469.9, "quote_volume": 39.88322, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 30.3093}, {"ts": 1769462160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 588.9, "quote_volume": 49.99761, "trades": 1, "taker_buy_volume": 588.9, "taker_buy_quote": 49.99761}, {"ts": 1769462220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462280000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 12158.8, "quote_volume": 1031.46026, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 598.0, "quote_volume": 50.7702, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 50.7702}, {"ts": 1769462460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 923.0, "quote_volume": 78.455, "trades": 4, "taker_buy_volume": 923.0, "taker_buy_quote": 78.455}, {"ts": 1769462520000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 102.7, "quote_volume": 8.70896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 100.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463000000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1037.3, "quote_volume": 87.87931, "trades": 2, "taker_buy_volume": 1037.3, "taker_buy_quote": 87.87931}, {"ts": 1769463060000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 4421.1, "quote_volume": 374.49587, "trades": 5, "taker_buy_volume": 287.0, "taker_buy_quote": 24.3376}, {"ts": 1769463120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1187.1, "quote_volume": 100.42866, "trades": 3, "taker_buy_volume": 970.0, "taker_buy_quote": 82.062}, {"ts": 1769463180000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 4351.7, "quote_volume": 368.27182, "trades": 7, "taker_buy_volume": 3522.5, "taker_buy_quote": 298.1215}, {"ts": 1769463240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 194.0, "quote_volume": 16.4318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 101.5, "quote_volume": 8.59705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463420000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 100.1, "quote_volume": 8.47847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3486.2, "quote_volume": 295.27064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2354.0, "quote_volume": 199.6192, "trades": 2, "taker_buy_volume": 2354.0, "taker_buy_quote": 199.6192}, {"ts": 1769463660000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 100.0, "quote_volume": 8.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463720000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 2951.1, "quote_volume": 250.91135, "trades": 9, "taker_buy_volume": 2263.4, "taker_buy_quote": 192.45685}, {"ts": 1769463780000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 11650.7, "quote_volume": 992.36871, "trades": 14, "taker_buy_volume": 10218.2, "taker_buy_quote": 870.31971}, {"ts": 1769463840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 509.5, "quote_volume": 43.35845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1927.5, "quote_volume": 163.8375, "trades": 3, "taker_buy_volume": 707.5, "taker_buy_quote": 60.1375}, {"ts": 1769464080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1919.5, "quote_volume": 163.1575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 967.2, "quote_volume": 82.2827, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 60.1657}, {"ts": 1769464200000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 4212.1, "quote_volume": 358.43971, "trades": 8, "taker_buy_volume": 2409.5, "taker_buy_quote": 205.04845}, {"ts": 1769464260000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 9498.3, "quote_volume": 807.86737, "trades": 13, "taker_buy_volume": 1491.5, "taker_buy_quote": 126.92665}, {"ts": 1769464320000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 557.3, "quote_volume": 47.42623, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 16.9349}, {"ts": 1769464380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1530.8, "quote_volume": 130.27108, "trades": 6, "taker_buy_volume": 939.7, "taker_buy_quote": 79.96847}, {"ts": 1769464440000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 31961.6, "quote_volume": 2715.32555, "trades": 39, "taker_buy_volume": 333.0, "taker_buy_quote": 28.305}, {"ts": 1769464560000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4572.7, "quote_volume": 389.12844, "trades": 6, "taker_buy_volume": 4489.4, "taker_buy_quote": 382.04794}, {"ts": 1769464620000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4427.5, "quote_volume": 376.78025, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464680000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 150.0, "quote_volume": 12.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464800000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 493.6, "quote_volume": 42.00536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464860000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1689.5, "quote_volume": 143.76117, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2696.8, "quote_volume": 229.76736, "trades": 2, "taker_buy_volume": 2696.8, "taker_buy_quote": 229.76736}, {"ts": 1769465040000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2338.8, "quote_volume": 199.26576, "trades": 4, "taker_buy_volume": 2144.8, "taker_buy_quote": 182.73696}, {"ts": 1769465100000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465160000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 1540.1, "quote_volume": 131.20652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 901.5, "quote_volume": 76.8078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 274.0, "quote_volume": 23.3722, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 23.3722}, {"ts": 1769465340000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 2897.5, "quote_volume": 247.56943, "trades": 14, "taker_buy_volume": 2034.1, "taker_buy_quote": 173.74873}, {"ts": 1769465400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 148.0, "quote_volume": 12.6688, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 12.6688}, {"ts": 1769465460000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 36462.6, "quote_volume": 3124.67699, "trades": 39, "taker_buy_volume": 13807.4, "taker_buy_quote": 1184.29194}, {"ts": 1769465520000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 4720.9, "quote_volume": 403.69843, "trades": 6, "taker_buy_volume": 420.8, "taker_buy_quote": 36.02048}, {"ts": 1769465580000, "open": 0.0857, "high": 0.086, "low": 0.0855, "close": 0.0857, "volume": 72460.7, "quote_volume": 6213.38248, "trades": 54, "taker_buy_volume": 52468.6, "taker_buy_quote": 4502.32936}, {"ts": 1769465640000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1908.2, "quote_volume": 163.5444, "trades": 2, "taker_buy_volume": 1908.2, "taker_buy_quote": 163.5444}, {"ts": 1769465700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465760000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 101.2, "quote_volume": 8.67284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465820000, "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": 1769465880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 7031.8, "quote_volume": 601.92208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1198.8, "quote_volume": 102.61728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 223.1, "quote_volume": 19.07505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 346.1, "quote_volume": 29.59155, "trades": 2, "taker_buy_volume": 346.1, "taker_buy_quote": 29.59155}, {"ts": 1769466240000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 5743.0, "quote_volume": 489.8929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1791.6, "quote_volume": 153.00264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466660000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1220.0, "quote_volume": 104.041, "trades": 2, "taker_buy_volume": 970.0, "taker_buy_quote": 82.741}, {"ts": 1769466780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 250.0, "quote_volume": 21.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 789.0, "quote_volume": 67.3017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1226.2, "quote_volume": 104.47224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2134.8, "quote_volume": 181.458, "trades": 2, "taker_buy_volume": 2134.8, "taker_buy_quote": 181.458}, {"ts": 1769467200000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 1966.9, "quote_volume": 167.22156, "trades": 2, "taker_buy_volume": 1966.9, "taker_buy_quote": 167.22156}, {"ts": 1769467260000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 40190.1, "quote_volume": 3416.22156, "trades": 10, "taker_buy_volume": 36123.7, "taker_buy_quote": 3070.57756}, {"ts": 1769467320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2736.7, "quote_volume": 232.6195, "trades": 4, "taker_buy_volume": 601.9, "taker_buy_quote": 51.1615}, {"ts": 1769467380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1210.5, "quote_volume": 102.77145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 25891.1, "quote_volume": 2198.15439, "trades": 6, "taker_buy_volume": 11686.8, "taker_buy_quote": 992.20932}, {"ts": 1769467500000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1722.1, "quote_volume": 146.15451, "trades": 4, "taker_buy_volume": 1204.3, "taker_buy_quote": 102.24507}, {"ts": 1769467560000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3937.6, "quote_volume": 333.90848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 118.1, "quote_volume": 10.02669, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 10.02669}, {"ts": 1769467740000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3476.6, "quote_volume": 294.44802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467860000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1064.0, "quote_volume": 90.3186, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 90.3186}, {"ts": 1769467920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 224.6, "quote_volume": 19.02362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 24296.8, "quote_volume": 2063.32443, "trades": 14, "taker_buy_volume": 24096.8, "taker_buy_quote": 2046.34443}, {"ts": 1769468100000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3578.7, "quote_volume": 304.1409, "trades": 9, "taker_buy_volume": 3092.7, "taker_buy_quote": 262.8795}, {"ts": 1769468160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 309.0, "quote_volume": 26.2341, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 26.2341}, {"ts": 1769468400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3456.0, "quote_volume": 293.76, "trades": 5, "taker_buy_volume": 3456.0, "taker_buy_quote": 293.76}, {"ts": 1769468460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 513.6, "quote_volume": 43.60464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 71.7, "quote_volume": 6.08733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468640000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468700000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3583.2, "quote_volume": 304.21368, "trades": 3, "taker_buy_volume": 3583.2, "taker_buy_quote": 304.21368}, {"ts": 1769468760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1212.8, "quote_volume": 103.088, "trades": 3, "taker_buy_volume": 1212.8, "taker_buy_quote": 103.088}, {"ts": 1769468820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 80.0, "quote_volume": 6.8, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 6.8}, {"ts": 1769468880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 7766.7, "quote_volume": 659.77793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469060000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2106.3, "quote_volume": 178.82487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 675.0, "quote_volume": 57.3075, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 57.3075}, {"ts": 1769469480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 114.4, "quote_volume": 9.71256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469660000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 294.7, "quote_volume": 25.0495, "trades": 2, "taker_buy_volume": 294.7, "taker_buy_quote": 25.0495}, {"ts": 1769469720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3537.8, "quote_volume": 300.713, "trades": 5, "taker_buy_volume": 1411.8, "taker_buy_quote": 120.003}, {"ts": 1769469840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 795.7, "quote_volume": 67.6345, "trades": 2, "taker_buy_volume": 795.7, "taker_buy_quote": 67.6345}, {"ts": 1769470260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 4942.9, "quote_volume": 420.1465, "trades": 6, "taker_buy_volume": 2578.0, "taker_buy_quote": 219.13}, {"ts": 1769470320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470500000, "open": 0.085, "high": 0.0857, "low": 0.0843, "close": 0.0851, "volume": 493058.5, "quote_volume": 41951.36625, "trades": 391, "taker_buy_volume": 290299.5, "taker_buy_quote": 24720.44563}, {"ts": 1769470560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 637.4, "quote_volume": 54.179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 252.5, "quote_volume": 21.4625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 5344.4, "quote_volume": 454.80844, "trades": 6, "taker_buy_volume": 1174.4, "taker_buy_quote": 99.94144}, {"ts": 1769470800000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 9537.9, "quote_volume": 812.41864, "trades": 12, "taker_buy_volume": 6458.0, "taker_buy_quote": 550.10416}, {"ts": 1769470860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4445.5, "quote_volume": 378.7566, "trades": 6, "taker_buy_volume": 2683.7, "taker_buy_quote": 228.65124}, {"ts": 1769471100000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 20128.3, "quote_volume": 1719.39941, "trades": 30, "taker_buy_volume": 18549.7, "taker_buy_quote": 1584.58697}, {"ts": 1769471160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 100.0, "quote_volume": 8.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 6351.1, "quote_volume": 543.00905, "trades": 12, "taker_buy_volume": 701.3, "taker_buy_quote": 59.96115}, {"ts": 1769471340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2172.6, "quote_volume": 185.7573, "trades": 3, "taker_buy_volume": 1402.6, "taker_buy_quote": 119.9223}, {"ts": 1769471400000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 11794.0, "quote_volume": 1011.61915, "trades": 18, "taker_buy_volume": 7689.3, "taker_buy_quote": 659.43589}, {"ts": 1769471460000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 6585.1, "quote_volume": 564.32907, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 805.5, "quote_volume": 68.9508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 4457.8, "quote_volume": 382.03346, "trades": 7, "taker_buy_volume": 2492.9, "taker_buy_quote": 213.64153}, {"ts": 1769471760000, "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": 1769471820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 366.4, "quote_volume": 31.36384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471940000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 7061.0, "quote_volume": 605.1885, "trades": 13, "taker_buy_volume": 5439.3, "taker_buy_quote": 466.20881}, {"ts": 1769472000000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 15023.5, "quote_volume": 1285.53122, "trades": 20, "taker_buy_volume": 4835.2, "taker_buy_quote": 413.99235}, {"ts": 1769472060000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 2749.0, "quote_volume": 234.51968, "trades": 9, "taker_buy_volume": 2249.2, "taker_buy_quote": 191.85676}, {"ts": 1769472120000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 537.7, "quote_volume": 45.97438, "trades": 4, "taker_buy_volume": 537.7, "taker_buy_quote": 45.97438}, {"ts": 1769472180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 971.3, "quote_volume": 83.04615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2196.6, "quote_volume": 187.7993, "trades": 9, "taker_buy_volume": 675.0, "taker_buy_quote": 57.7125}, {"ts": 1769472300000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 5963.4, "quote_volume": 510.32033, "trades": 5, "taker_buy_volume": 4496.4, "taker_buy_quote": 384.90353}, {"ts": 1769472360000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10068.4, "quote_volume": 864.63911, "trades": 21, "taker_buy_volume": 5235.8, "taker_buy_quote": 449.60854}, {"ts": 1769472420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 9288.5, "quote_volume": 798.811, "trades": 7, "taker_buy_volume": 7114.8, "taker_buy_quote": 611.8728}, {"ts": 1769472480000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 4989.9, "quote_volume": 429.186, "trades": 16, "taker_buy_volume": 1416.0, "taker_buy_quote": 121.78778}, {"ts": 1769472540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472600000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 6257.8, "quote_volume": 537.96005, "trades": 16, "taker_buy_volume": 1813.7, "taker_buy_quote": 155.98984}, {"ts": 1769472660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1776.2, "quote_volume": 152.7532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472720000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 18909.0, "quote_volume": 1624.28713, "trades": 19, "taker_buy_volume": 1402.6, "taker_buy_quote": 120.55347}, {"ts": 1769472780000, "open": 0.0859, "high": 0.087, "low": 0.0859, "close": 0.0864, "volume": 487005.0, "quote_volume": 42123.89321, "trades": 220, "taker_buy_volume": 315456.4, "taker_buy_quote": 27300.45443}, {"ts": 1769472840000, "open": 0.0864, "high": 0.0874, "low": 0.0862, "close": 0.087, "volume": 559974.9, "quote_volume": 48633.66333, "trades": 338, "taker_buy_volume": 265409.4, "taker_buy_quote": 23038.9442}, {"ts": 1769472900000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2054.5, "quote_volume": 178.35981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472960000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 23976.7, "quote_volume": 2083.23723, "trades": 30, "taker_buy_volume": 14234.3, "taker_buy_quote": 1237.45318}, {"ts": 1769473020000, "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 25753.1, "quote_volume": 2234.78054, "trades": 35, "taker_buy_volume": 2367.5, "taker_buy_quote": 205.67863}, {"ts": 1769473080000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 11458.4, "quote_volume": 997.06148, "trades": 24, "taker_buy_volume": 8950.7, "taker_buy_quote": 778.68734}, {"ts": 1769473140000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 18195.1, "quote_volume": 1586.21492, "trades": 25, "taker_buy_volume": 8507.2, "taker_buy_quote": 741.88404}, {"ts": 1769473200000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 17752.4, "quote_volume": 1545.66266, "trades": 13, "taker_buy_volume": 9767.0, "taker_buy_quote": 850.2914}, {"ts": 1769473260000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 8111.5, "quote_volume": 705.16404, "trades": 15, "taker_buy_volume": 4307.8, "taker_buy_quote": 374.59551}, {"ts": 1769473320000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 18293.5, "quote_volume": 1594.28403, "trades": 27, "taker_buy_volume": 18123.5, "taker_buy_quote": 1579.48403}, {"ts": 1769473380000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13445.1, "quote_volume": 1171.30998, "trades": 13, "taker_buy_volume": 3767.7, "taker_buy_quote": 328.40844}, {"ts": 1769473440000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 29677.3, "quote_volume": 2587.96406, "trades": 22, "taker_buy_volume": 29577.3, "taker_buy_quote": 2579.24406}, {"ts": 1769473500000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 14806.3, "quote_volume": 1290.18742, "trades": 24, "taker_buy_volume": 3174.1, "taker_buy_quote": 276.60823}, {"ts": 1769473560000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 51721.6, "quote_volume": 4501.04035, "trades": 19, "taker_buy_volume": 22314.5, "taker_buy_quote": 1942.08529}, {"ts": 1769473620000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 3494.0, "quote_volume": 304.30585, "trades": 5, "taker_buy_volume": 3278.5, "taker_buy_quote": 285.55735}, {"ts": 1769473680000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 11775.8, "quote_volume": 1026.33344, "trades": 10, "taker_buy_volume": 11775.8, "taker_buy_quote": 1026.33344}, {"ts": 1769473740000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 7855.4, "quote_volume": 684.34065, "trades": 8, "taker_buy_volume": 3231.3, "taker_buy_quote": 281.58154}, {"ts": 1769473800000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 31626.7, "quote_volume": 2757.13506, "trades": 26, "taker_buy_volume": 25885.1, "taker_buy_quote": 2256.62606}, {"ts": 1769473860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3179.5, "quote_volume": 277.2524, "trades": 2, "taker_buy_volume": 3179.5, "taker_buy_quote": 277.2524}, {"ts": 1769473920000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 43935.2, "quote_volume": 3842.58332, "trades": 32, "taker_buy_volume": 39748.9, "taker_buy_quote": 3477.02723}, {"ts": 1769473980000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 12478.7, "quote_volume": 1091.60997, "trades": 14, "taker_buy_volume": 7472.6, "taker_buy_quote": 653.8525}, {"ts": 1769474040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7442.3, "quote_volume": 650.54267, "trades": 15, "taker_buy_volume": 5491.3, "taker_buy_quote": 480.02527}, {"ts": 1769474100000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 7284.7, "quote_volume": 636.6334, "trades": 6, "taker_buy_volume": 6790.9, "taker_buy_quote": 593.52466}, {"ts": 1769474160000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 19824.8, "quote_volume": 1726.62806, "trades": 18, "taker_buy_volume": 3064.8, "taker_buy_quote": 267.04512}, {"ts": 1769474220000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 18566.1, "quote_volume": 1612.87526, "trades": 17, "taker_buy_volume": 3620.2, "taker_buy_quote": 314.79143}, {"ts": 1769474280000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 13397.6, "quote_volume": 1163.89785, "trades": 12, "taker_buy_volume": 6330.1, "taker_buy_quote": 550.08569}, {"ts": 1769474340000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 29092.3, "quote_volume": 2525.21164, "trades": 13, "taker_buy_volume": 18742.9, "taker_buy_quote": 1626.88372}, {"ts": 1769474400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5197.3, "quote_volume": 451.12564, "trades": 4, "taker_buy_volume": 5047.3, "taker_buy_quote": 438.10564}, {"ts": 1769474460000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 14590.8, "quote_volume": 1267.85299, "trades": 8, "taker_buy_volume": 6561.3, "taker_buy_quote": 570.17697}, {"ts": 1769474520000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 39143.9, "quote_volume": 3402.86795, "trades": 22, "taker_buy_volume": 30697.7, "taker_buy_quote": 2668.04855}, {"ts": 1769474580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 8888.2, "quote_volume": 773.31353, "trades": 6, "taker_buy_volume": 5746.6, "taker_buy_quote": 499.99433}, {"ts": 1769474700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 7304.1, "quote_volume": 635.6111, "trades": 7, "taker_buy_volume": 5512.5, "taker_buy_quote": 479.7419}, {"ts": 1769474760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 115.2, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474820000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 115.3, "quote_volume": 10.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 4814.1, "quote_volume": 417.35943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474940000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 4211.0, "quote_volume": 365.54362, "trades": 4, "taker_buy_volume": 4211.0, "taker_buy_quote": 365.54362}, {"ts": 1769475000000, "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": 1769475060000, "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": 1769475120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 8542.0, "quote_volume": 742.2998, "trades": 5, "taker_buy_volume": 6528.3, "taker_buy_quote": 567.30927}, {"ts": 1769475180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 88.6, "quote_volume": 7.7082, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 7.7082}, {"ts": 1769475240000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 354.9, "quote_volume": 30.83081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4821.3, "quote_volume": 418.98247, "trades": 3, "taker_buy_volume": 4821.3, "taker_buy_quote": 418.98247}, {"ts": 1769475360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 341.2, "quote_volume": 29.65028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 110.1, "quote_volume": 9.56769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475600000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 45911.6, "quote_volume": 3980.41558, "trades": 34, "taker_buy_volume": 12198.0, "taker_buy_quote": 1057.64974}, {"ts": 1769475660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 172.8, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 14.99904}, {"ts": 1769475720000, "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": 1769475780000, "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": 1769475840000, "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": 1769475900000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1635.6, "quote_volume": 141.64296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 25634.4, "quote_volume": 2218.37923, "trades": 14, "taker_buy_volume": 18615.8, "taker_buy_quote": 1611.27033}, {"ts": 1769476020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 312.7, "quote_volume": 27.04855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 12480.7, "quote_volume": 1079.58055, "trades": 7, "taker_buy_volume": 5897.5, "taker_buy_quote": 510.13375}, {"ts": 1769476140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2714.8, "quote_volume": 234.8302, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 179.055}, {"ts": 1769476200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476260000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6470.2, "quote_volume": 559.6723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 814.0, "quote_volume": 70.3296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7555.2, "quote_volume": 652.97028, "trades": 3, "taker_buy_volume": 7555.2, "taker_buy_quote": 652.97028}, {"ts": 1769476440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1350.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476500000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 39841.1, "quote_volume": 3432.0198, "trades": 32, "taker_buy_volume": 1811.2, "taker_buy_quote": 156.12544}, {"ts": 1769476560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 574.5, "quote_volume": 49.46445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 489.6, "quote_volume": 42.15456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476680000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 19989.0, "quote_volume": 1721.0529, "trades": 11, "taker_buy_volume": 7400.2, "taker_buy_quote": 637.15722}, {"ts": 1769476800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 3646.8, "quote_volume": 313.98948, "trades": 1, "taker_buy_volume": 3646.8, "taker_buy_quote": 313.98948}, {"ts": 1769476860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1971.5, "quote_volume": 169.74615, "trades": 13, "taker_buy_volume": 1832.3, "taker_buy_quote": 157.76103}, {"ts": 1769476920000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 13810.0, "quote_volume": 1190.422, "trades": 6, "taker_buy_volume": 6901.8, "taker_buy_quote": 594.93516}, {"ts": 1769476980000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 8514.1, "quote_volume": 734.91017, "trades": 7, "taker_buy_volume": 8514.1, "taker_buy_quote": 734.91017}, {"ts": 1769477100000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 21556.6, "quote_volume": 1870.65714, "trades": 31, "taker_buy_volume": 13233.8, "taker_buy_quote": 1148.2558}, {"ts": 1769477160000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 926.3, "quote_volume": 80.54318, "trades": 6, "taker_buy_volume": 766.3, "taker_buy_quote": 66.63918}, {"ts": 1769477220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 693.3, "quote_volume": 60.3171, "trades": 1, "taker_buy_volume": 693.3, "taker_buy_quote": 60.3171}, {"ts": 1769477280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477340000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 7957.9, "quote_volume": 692.7334, "trades": 8, "taker_buy_volume": 4076.2, "taker_buy_quote": 355.0255}, {"ts": 1769477400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2125.1, "quote_volume": 185.09621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 5970.0, "quote_volume": 521.21809, "trades": 9, "taker_buy_volume": 5970.0, "taker_buy_quote": 521.21809}, {"ts": 1769477520000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 5848.5, "quote_volume": 512.06704, "trades": 25, "taker_buy_volume": 2401.1, "taker_buy_quote": 210.13255}, {"ts": 1769477580000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 23124.9, "quote_volume": 2024.51384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477640000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4403.8, "quote_volume": 384.12216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477700000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 5989.5, "quote_volume": 521.66163, "trades": 10, "taker_buy_volume": 3583.2, "taker_buy_quote": 312.09672}, {"ts": 1769477760000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 200.0, "quote_volume": 17.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477820000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 13527.2, "quote_volume": 1179.20327, "trades": 17, "taker_buy_volume": 13334.1, "taker_buy_quote": 1162.38426}, {"ts": 1769477880000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 47759.8, "quote_volume": 4185.22452, "trades": 35, "taker_buy_volume": 40197.7, "taker_buy_quote": 3522.82768}, {"ts": 1769477940000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 48479.1, "quote_volume": 4261.38274, "trades": 29, "taker_buy_volume": 32466.3, "taker_buy_quote": 2855.27974}, {"ts": 1769478000000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 11682.7, "quote_volume": 1028.70674, "trades": 25, "taker_buy_volume": 638.6, "taker_buy_quote": 56.26066}, {"ts": 1769478060000, "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 55962.9, "quote_volume": 4951.41359, "trades": 54, "taker_buy_volume": 49250.8, "taker_buy_quote": 4357.74916}, {"ts": 1769478120000, "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 104815.3, "quote_volume": 9279.31807, "trades": 122, "taker_buy_volume": 54730.7, "taker_buy_quote": 4845.58219}, {"ts": 1769478180000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 11524.8, "quote_volume": 1019.67958, "trades": 21, "taker_buy_volume": 1904.7, "taker_buy_quote": 168.3981}, {"ts": 1769478240000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 4975.2, "quote_volume": 440.75748, "trades": 26, "taker_buy_volume": 3937.3, "taker_buy_quote": 348.83344}, {"ts": 1769478300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2800.6, "quote_volume": 248.13316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478360000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 300.0, "quote_volume": 26.565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478420000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 964.6, "quote_volume": 85.4254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 240251.8, "quote_volume": 21304.74829, "trades": 138, "taker_buy_volume": 169608.4, "taker_buy_quote": 15043.82341}, {"ts": 1769478540000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 33030.3, "quote_volume": 2931.23218, "trades": 45, "taker_buy_volume": 4817.6, "taker_buy_quote": 427.5567}, {"ts": 1769478600000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 89924.5, "quote_volume": 7981.1742, "trades": 73, "taker_buy_volume": 17760.5, "taker_buy_quote": 1576.68167}, {"ts": 1769478660000, "open": 0.0885, "high": 0.0886, "low": 0.0879, "close": 0.0881, "volume": 175147.9, "quote_volume": 15431.85528, "trades": 101, "taker_buy_volume": 38135.1, "taker_buy_quote": 3359.12788}, {"ts": 1769478720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14708.5, "quote_volume": 1295.81885, "trades": 22, "taker_buy_volume": 10529.8, "taker_buy_quote": 927.67538}, {"ts": 1769478780000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 18832.1, "quote_volume": 1659.68385, "trades": 20, "taker_buy_volume": 12778.5, "taker_buy_quote": 1126.37569}, {"ts": 1769478840000, "open": 0.088, "high": 0.0882, "low": 0.0878, "close": 0.0882, "volume": 47926.8, "quote_volume": 4218.52387, "trades": 41, "taker_buy_volume": 35968.1, "taker_buy_quote": 3166.27977}, {"ts": 1769478900000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 35873.5, "quote_volume": 3152.64577, "trades": 32, "taker_buy_volume": 7650.5, "taker_buy_quote": 671.30717}, {"ts": 1769478960000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 35227.1, "quote_volume": 3096.73982, "trades": 24, "taker_buy_volume": 30802.6, "taker_buy_quote": 2707.39382}, {"ts": 1769479020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12198.7, "quote_volume": 1074.14727, "trades": 16, "taker_buy_volume": 6616.7, "taker_buy_quote": 582.93127}, {"ts": 1769479080000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5135.0, "quote_volume": 451.79588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 10243.7, "quote_volume": 901.3748, "trades": 25, "taker_buy_volume": 7348.4, "taker_buy_quote": 646.6992}, {"ts": 1769479200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 15297.3, "quote_volume": 1345.55845, "trades": 19, "taker_buy_volume": 3861.4, "taker_buy_quote": 339.41706}, {"ts": 1769479260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6233.3, "quote_volume": 547.90707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 14231.9, "quote_volume": 1252.91993, "trades": 17, "taker_buy_volume": 8279.9, "taker_buy_quote": 728.47313}, {"ts": 1769479380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6512.5, "quote_volume": 573.75125, "trades": 9, "taker_buy_volume": 3411.0, "taker_buy_quote": 300.5091}, {"ts": 1769479440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3959.2, "quote_volume": 348.80552, "trades": 11, "taker_buy_volume": 1531.3, "taker_buy_quote": 134.90753}, {"ts": 1769479500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5515.8, "quote_volume": 485.94198, "trades": 1, "taker_buy_volume": 5515.8, "taker_buy_quote": 485.94198}, {"ts": 1769479560000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 58669.3, "quote_volume": 5177.62914, "trades": 28, "taker_buy_volume": 58543.4, "taker_buy_quote": 5166.48699}, {"ts": 1769479620000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 5352.9, "quote_volume": 473.85009, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 7685.4, "quote_volume": 680.52254, "trades": 17, "taker_buy_volume": 113.1, "taker_buy_quote": 10.02066}, {"ts": 1769479740000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4626.4, "quote_volume": 408.50292, "trades": 11, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.19828}, {"ts": 1769479800000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 9292.3, "quote_volume": 820.24155, "trades": 13, "taker_buy_volume": 9178.7, "taker_buy_quote": 810.22203}, {"ts": 1769479860000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 11854.3, "quote_volume": 1046.95237, "trades": 23, "taker_buy_volume": 2822.6, "taker_buy_quote": 249.40338}, {"ts": 1769479920000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8420.9, "quote_volume": 743.7523, "trades": 6, "taker_buy_volume": 8420.9, "taker_buy_quote": 743.7523}, {"ts": 1769479980000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1414.6, "quote_volume": 125.31621, "trades": 6, "taker_buy_volume": 1414.6, "taker_buy_quote": 125.31621}, {"ts": 1769480040000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 10358.4, "quote_volume": 916.04605, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 4213.3, "quote_volume": 372.89305, "trades": 6, "taker_buy_volume": 4103.0, "taker_buy_quote": 363.1315}, {"ts": 1769480220000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2001.1, "quote_volume": 177.00605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 226.2, "quote_volume": 19.99608, "trades": 1, "taker_buy_volume": 226.2, "taker_buy_quote": 19.99608}, {"ts": 1769480400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 335.6, "quote_volume": 29.7006, "trades": 1, "taker_buy_volume": 335.6, "taker_buy_quote": 29.7006}, {"ts": 1769480460000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 4142.0, "quote_volume": 366.56782, "trades": 13, "taker_buy_volume": 3982.7, "taker_buy_quote": 352.4857}, {"ts": 1769480520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7357.2, "quote_volume": 651.1122, "trades": 9, "taker_buy_volume": 4082.0, "taker_buy_quote": 361.257}, {"ts": 1769480580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 922.3, "quote_volume": 81.71578, "trades": 5, "taker_buy_volume": 922.3, "taker_buy_quote": 81.71578}, {"ts": 1769480640000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 25726.6, "quote_volume": 2281.92767, "trades": 22, "taker_buy_volume": 25576.6, "taker_buy_quote": 2268.60767}, {"ts": 1769480700000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 36233.2, "quote_volume": 3213.97146, "trades": 28, "taker_buy_volume": 4297.5, "taker_buy_quote": 381.23705}, {"ts": 1769480760000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 20856.2, "quote_volume": 1851.9581, "trades": 24, "taker_buy_volume": 20131.6, "taker_buy_quote": 1787.68608}, {"ts": 1769480820000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 4906.6, "quote_volume": 436.15709, "trades": 3, "taker_buy_volume": 4906.6, "taker_buy_quote": 436.15709}, {"ts": 1769480880000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 14321.3, "quote_volume": 1274.7397, "trades": 29, "taker_buy_volume": 9072.6, "taker_buy_quote": 807.6454}, {"ts": 1769480940000, "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": 1769481000000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 7958.7, "quote_volume": 708.3093, "trades": 9, "taker_buy_volume": 3533.8, "taker_buy_quote": 314.5082}, {"ts": 1769481060000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 35110.7, "quote_volume": 3129.15006, "trades": 32, "taker_buy_volume": 25149.4, "taker_buy_quote": 2242.10971}, {"ts": 1769481120000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 137551.0, "quote_volume": 12269.47896, "trades": 14, "taker_buy_volume": 137035.0, "taker_buy_quote": 12223.522}, {"ts": 1769481180000, "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 44112.6, "quote_volume": 3949.83078, "trades": 58, "taker_buy_volume": 28906.7, "taker_buy_quote": 2588.98792}, {"ts": 1769481240000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7007.6, "quote_volume": 627.22235, "trades": 13, "taker_buy_volume": 421.5, "taker_buy_quote": 37.7664}, {"ts": 1769481300000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 17147.4, "quote_volume": 1537.4303, "trades": 24, "taker_buy_volume": 12293.4, "taker_buy_quote": 1102.46055}, {"ts": 1769481360000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 28398.7, "quote_volume": 2541.58762, "trades": 23, "taker_buy_volume": 16652.5, "taker_buy_quote": 1490.3705}, {"ts": 1769481420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 596.3, "quote_volume": 53.30922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 7255.9, "quote_volume": 648.70228, "trades": 6, "taker_buy_volume": 1931.6, "taker_buy_quote": 172.69904}, {"ts": 1769481540000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 16006.1, "quote_volume": 1434.62304, "trades": 30, "taker_buy_volume": 6900.5, "taker_buy_quote": 618.31648}, {"ts": 1769481600000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 12297.5, "quote_volume": 1104.4016, "trades": 14, "taker_buy_volume": 3398.6, "taker_buy_quote": 305.30708}, {"ts": 1769481660000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 6487.9, "quote_volume": 582.46861, "trades": 7, "taker_buy_volume": 5811.9, "taker_buy_quote": 521.83141}, {"ts": 1769481720000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 21253.6, "quote_volume": 1912.35926, "trades": 36, "taker_buy_volume": 11024.7, "taker_buy_quote": 992.39197}, {"ts": 1769481780000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 34621.5, "quote_volume": 3123.14436, "trades": 26, "taker_buy_volume": 26766.0, "taker_buy_quote": 2414.88771}, {"ts": 1769481840000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 30163.0, "quote_volume": 2720.24062, "trades": 26, "taker_buy_volume": 15327.8, "taker_buy_quote": 1383.31535}, {"ts": 1769481900000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 10586.7, "quote_volume": 951.37229, "trades": 9, "taker_buy_volume": 5519.4, "taker_buy_quote": 495.85296}, {"ts": 1769481960000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 7241.1, "quote_volume": 649.60269, "trades": 9, "taker_buy_volume": 111.5, "taker_buy_quote": 10.02385}, {"ts": 1769482020000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 12930.4, "quote_volume": 1161.25407, "trades": 14, "taker_buy_volume": 4983.5, "taker_buy_quote": 447.62245}, {"ts": 1769482080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482140000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 19458.3, "quote_volume": 1747.35534, "trades": 8, "taker_buy_volume": 15523.5, "taker_buy_quote": 1394.0103}, {"ts": 1769482200000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1014.5, "quote_volume": 91.26785, "trades": 4, "taker_buy_volume": 754.5, "taker_buy_quote": 67.89385}, {"ts": 1769482260000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 19215.6, "quote_volume": 1724.1223, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 20862.8, "quote_volume": 1874.40792, "trades": 17, "taker_buy_volume": 16616.6, "taker_buy_quote": 1492.89081}, {"ts": 1769482380000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3052.1, "quote_volume": 274.38379, "trades": 5, "taker_buy_volume": 3052.1, "taker_buy_quote": 274.38379}, {"ts": 1769482440000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 7407.8, "quote_volume": 666.91442, "trades": 6, "taker_buy_volume": 7407.8, "taker_buy_quote": 666.91442}, {"ts": 1769482500000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 6653.7, "quote_volume": 600.03445, "trades": 9, "taker_buy_volume": 2483.8, "taker_buy_quote": 223.94763}, {"ts": 1769482560000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1441.1, "quote_volume": 129.94722, "trades": 3, "taker_buy_volume": 1041.1, "taker_buy_quote": 93.90722}, {"ts": 1769482620000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 8608.5, "quote_volume": 776.47205, "trades": 8, "taker_buy_volume": 3788.3, "taker_buy_quote": 341.70466}, {"ts": 1769482680000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 647.7, "quote_volume": 58.39545, "trades": 4, "taker_buy_volume": 376.8, "taker_buy_quote": 33.98736}, {"ts": 1769482740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1775.7, "quote_volume": 160.16814, "trades": 2, "taker_buy_volume": 1775.7, "taker_buy_quote": 160.16814}, {"ts": 1769482800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5742.1, "quote_volume": 517.93742, "trades": 5, "taker_buy_volume": 755.1, "taker_buy_quote": 68.11002}, {"ts": 1769482860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3788.3, "quote_volume": 341.70466, "trades": 1, "taker_buy_volume": 3788.3, "taker_buy_quote": 341.70466}, {"ts": 1769482920000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 38858.0, "quote_volume": 3510.48636, "trades": 26, "taker_buy_volume": 23596.0, "taker_buy_quote": 2132.41914}, {"ts": 1769482980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 391.7, "quote_volume": 35.37051, "trades": 1, "taker_buy_volume": 391.7, "taker_buy_quote": 35.37051}, {"ts": 1769483040000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 112778.2, "quote_volume": 10160.64162, "trades": 41, "taker_buy_volume": 12409.4, "taker_buy_quote": 1116.8571}, {"ts": 1769483100000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 16524.7, "quote_volume": 1487.358, "trades": 18, "taker_buy_volume": 5752.1, "taker_buy_quote": 517.824}, {"ts": 1769483160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 7529.5, "quote_volume": 678.40795, "trades": 5, "taker_buy_volume": 6179.5, "taker_buy_quote": 556.77295}, {"ts": 1769483220000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 9708.5, "quote_volume": 873.79636, "trades": 11, "taker_buy_volume": 4051.6, "taker_buy_quote": 364.67412}, {"ts": 1769483280000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 10945.8, "quote_volume": 983.68835, "trades": 15, "taker_buy_volume": 5277.1, "taker_buy_quote": 474.36005}, {"ts": 1769483340000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4156.5, "quote_volume": 373.2537, "trades": 3, "taker_buy_volume": 3972.8, "taker_buy_quote": 356.75744}, {"ts": 1769483400000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 14160.3, "quote_volume": 1271.87866, "trades": 17, "taker_buy_volume": 8893.1, "taker_buy_quote": 799.0208}, {"ts": 1769483460000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 6145.7, "quote_volume": 551.97302, "trades": 10, "taker_buy_volume": 3035.2, "taker_buy_quote": 272.58748}, {"ts": 1769483520000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 9598.7, "quote_volume": 862.77698, "trades": 8, "taker_buy_volume": 6787.2, "taker_buy_quote": 610.16928}, {"ts": 1769483580000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1065.4, "quote_volume": 95.62282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 27816.2, "quote_volume": 2495.11314, "trades": 14, "taker_buy_volume": 9889.5, "taker_buy_quote": 887.08815}, {"ts": 1769483700000, "open": 0.0898, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 73777.3, "quote_volume": 6630.4047, "trades": 52, "taker_buy_volume": 30921.4, "taker_buy_quote": 2780.96157}, {"ts": 1769483760000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 36500.0, "quote_volume": 3277.01275, "trades": 17, "taker_buy_volume": 32558.2, "taker_buy_quote": 2923.34029}, {"ts": 1769483820000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 15706.6, "quote_volume": 1402.67611, "trades": 29, "taker_buy_volume": 5805.7, "taker_buy_quote": 518.44901}, {"ts": 1769483880000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 69151.0, "quote_volume": 6155.43963, "trades": 57, "taker_buy_volume": 13410.8, "taker_buy_quote": 1193.9676}, {"ts": 1769483940000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 42140.0, "quote_volume": 3743.82225, "trades": 25, "taker_buy_volume": 2986.2, "taker_buy_quote": 265.03782}, {"ts": 1769484000000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 6408.5, "quote_volume": 569.0548, "trades": 9, "taker_buy_volume": 2508.2, "taker_buy_quote": 222.72816}, {"ts": 1769484060000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 14803.2, "quote_volume": 1314.45687, "trades": 7, "taker_buy_volume": 14130.3, "taker_buy_quote": 1254.77064}, {"ts": 1769484120000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 60504.1, "quote_volume": 5341.95629, "trades": 61, "taker_buy_volume": 38834.7, "taker_buy_quote": 3427.42051}, {"ts": 1769484180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2428.9, "quote_volume": 214.22898, "trades": 3, "taker_buy_volume": 2428.9, "taker_buy_quote": 214.22898}, {"ts": 1769484240000, "open": 0.0883, "high": 0.0883, "low": 0.0872, "close": 0.0872, "volume": 365059.2, "quote_volume": 32021.02229, "trades": 299, "taker_buy_volume": 78737.9, "taker_buy_quote": 6904.29523}, {"ts": 1769484300000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 23274.9, "quote_volume": 2034.58711, "trades": 38, "taker_buy_volume": 9924.9, "taker_buy_quote": 867.83212}, {"ts": 1769484360000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 5393.6, "quote_volume": 470.98422, "trades": 14, "taker_buy_volume": 2281.8, "taker_buy_quote": 199.20114}, {"ts": 1769484420000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 20781.6, "quote_volume": 1819.08357, "trades": 29, "taker_buy_volume": 19818.7, "taker_buy_quote": 1734.86935}, {"ts": 1769484480000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2725.1, "quote_volume": 238.16374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6085.6, "quote_volume": 530.907, "trades": 8, "taker_buy_volume": 3658.8, "taker_buy_quote": 319.05884}, {"ts": 1769484600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5458.7, "quote_volume": 475.99864, "trades": 6, "taker_buy_volume": 4708.4, "taker_buy_quote": 410.57248}, {"ts": 1769484660000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6589.6, "quote_volume": 574.64751, "trades": 3, "taker_buy_volume": 343.9, "taker_buy_quote": 30.02247}, {"ts": 1769484720000, "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0869, "volume": 135211.0, "quote_volume": 11751.26745, "trades": 66, "taker_buy_volume": 10030.1, "taker_buy_quote": 871.31811}, {"ts": 1769484780000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 15741.0, "quote_volume": 1366.81278, "trades": 42, "taker_buy_volume": 2073.2, "taker_buy_quote": 180.16108}, {"ts": 1769484840000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 16226.7, "quote_volume": 1409.92618, "trades": 17, "taker_buy_volume": 14486.2, "taker_buy_quote": 1258.85078}, {"ts": 1769484900000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 21902.8, "quote_volume": 1901.51044, "trades": 20, "taker_buy_volume": 2874.0, "taker_buy_quote": 249.7176}, {"ts": 1769484960000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 4582.0, "quote_volume": 397.4388, "trades": 7, "taker_buy_volume": 4466.9, "taker_buy_quote": 387.45963}, {"ts": 1769485020000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 27981.1, "quote_volume": 2432.96894, "trades": 21, "taker_buy_volume": 23260.3, "taker_buy_quote": 2022.60655}, {"ts": 1769485080000, "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 35808.1, "quote_volume": 3126.35092, "trades": 34, "taker_buy_volume": 28294.5, "taker_buy_quote": 2471.83434}, {"ts": 1769485140000, "open": 0.0874, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 16559.5, "quote_volume": 1449.5788, "trades": 19, "taker_buy_volume": 9784.0, "taker_buy_quote": 857.07967}, {"ts": 1769485200000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 9721.0, "quote_volume": 852.73635, "trades": 19, "taker_buy_volume": 3472.1, "taker_buy_quote": 304.50317}, {"ts": 1769485260000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 16862.5, "quote_volume": 1482.0163, "trades": 25, "taker_buy_volume": 11523.9, "taker_buy_quote": 1013.16307}, {"ts": 1769485320000, "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 14895.8, "quote_volume": 1313.59199, "trades": 32, "taker_buy_volume": 12487.4, "taker_buy_quote": 1101.4779}, {"ts": 1769485380000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 27440.3, "quote_volume": 2431.52489, "trades": 43, "taker_buy_volume": 20407.2, "taker_buy_quote": 1808.3007}, {"ts": 1769485440000, "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 135469.3, "quote_volume": 12031.7859, "trades": 67, "taker_buy_volume": 116669.7, "taker_buy_quote": 10362.7471}, {"ts": 1769485500000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 15181.1, "quote_volume": 1352.2474, "trades": 26, "taker_buy_volume": 9041.7, "taker_buy_quote": 806.0473}, {"ts": 1769485560000, "open": 0.0892, "high": 0.0902, "low": 0.0892, "close": 0.0902, "volume": 37022.5, "quote_volume": 3320.78452, "trades": 51, "taker_buy_volume": 17169.5, "taker_buy_quote": 1540.57235}, {"ts": 1769485620000, "open": 0.0901, "high": 0.0902, "low": 0.0891, "close": 0.0891, "volume": 156843.2, "quote_volume": 14054.82492, "trades": 77, "taker_buy_volume": 8601.5, "taker_buy_quote": 770.85887}, {"ts": 1769485680000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 44484.5, "quote_volume": 3974.18233, "trades": 55, "taker_buy_volume": 26742.1, "taker_buy_quote": 2388.01355}, {"ts": 1769485740000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 16193.8, "quote_volume": 1448.37335, "trades": 22, "taker_buy_volume": 7412.5, "taker_buy_quote": 663.01316}, {"ts": 1769485800000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 4736.2, "quote_volume": 422.99613, "trades": 13, "taker_buy_volume": 2447.3, "taker_buy_quote": 218.78862}, {"ts": 1769485860000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 612.5, "quote_volume": 54.50125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 4841.4, "quote_volume": 430.27947, "trades": 10, "taker_buy_volume": 3827.3, "taker_buy_quote": 340.24697}, {"ts": 1769485980000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 3577.1, "quote_volume": 316.87708, "trades": 7, "taker_buy_volume": 2500.4, "taker_buy_quote": 221.53544}, {"ts": 1769486040000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 35880.0, "quote_volume": 3173.81405, "trades": 39, "taker_buy_volume": 30628.6, "taker_buy_quote": 2709.47602}, {"ts": 1769486100000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 259.1, "quote_volume": 22.94494, "trades": 2, "taker_buy_volume": 259.1, "taker_buy_quote": 22.94494}, {"ts": 1769486160000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 17266.9, "quote_volume": 1538.26257, "trades": 36, "taker_buy_volume": 10452.8, "taker_buy_quote": 931.17506}, {"ts": 1769486220000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 7913.0, "quote_volume": 704.63611, "trades": 15, "taker_buy_volume": 3431.4, "taker_buy_quote": 305.51503}, {"ts": 1769486280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486340000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 3245.0, "quote_volume": 288.5005, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 120.015}, {"ts": 1769486400000, "open": 0.0888, "high": 0.0893, "low": 0.0887, "close": 0.0892, "volume": 62488.7, "quote_volume": 5562.4182, "trades": 67, "taker_buy_volume": 36577.4, "taker_buy_quote": 3257.86878}, {"ts": 1769486460000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 11033.3, "quote_volume": 985.15522, "trades": 15, "taker_buy_volume": 5637.8, "taker_buy_quote": 503.41821}, {"ts": 1769486520000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 6451.8, "quote_volume": 576.71652, "trades": 16, "taker_buy_volume": 1865.7, "taker_buy_quote": 167.00928}, {"ts": 1769486580000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 21273.0, "quote_volume": 1910.60923, "trades": 23, "taker_buy_volume": 14017.4, "taker_buy_quote": 1258.57901}, {"ts": 1769486640000, "open": 0.0898, "high": 0.0899, "low": 0.0889, "close": 0.0889, "volume": 186112.3, "quote_volume": 16659.94434, "trades": 114, "taker_buy_volume": 32491.0, "taker_buy_quote": 2901.77758}, {"ts": 1769486700000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 14485.6, "quote_volume": 1286.79412, "trades": 20, "taker_buy_volume": 8113.0, "taker_buy_quote": 721.3618}, {"ts": 1769486760000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 7044.8, "quote_volume": 624.39243, "trades": 12, "taker_buy_volume": 4474.1, "taker_buy_quote": 396.40526}, {"ts": 1769486820000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 62860.5, "quote_volume": 5542.93676, "trades": 42, "taker_buy_volume": 13840.4, "taker_buy_quote": 1221.49803}, {"ts": 1769486880000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 16057.2, "quote_volume": 1420.35752, "trades": 31, "taker_buy_volume": 14208.7, "taker_buy_quote": 1256.7774}, {"ts": 1769486940000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 20525.2, "quote_volume": 1825.68935, "trades": 32, "taker_buy_volume": 7090.3, "taker_buy_quote": 630.40408}, {"ts": 1769487000000, "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0892, "volume": 31258.2, "quote_volume": 2790.06768, "trades": 31, "taker_buy_volume": 27693.9, "taker_buy_quote": 2472.01272}, {"ts": 1769487060000, "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 13871.2, "quote_volume": 1233.26658, "trades": 34, "taker_buy_volume": 6634.6, "taker_buy_quote": 589.15248}, {"ts": 1769487120000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 238.9, "quote_volume": 21.20044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487180000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 17117.3, "quote_volume": 1522.17009, "trades": 31, "taker_buy_volume": 16430.7, "taker_buy_quote": 1461.06269}, {"ts": 1769487240000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3553.4, "quote_volume": 316.2426, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 12760.8, "quote_volume": 1135.01282, "trades": 16, "taker_buy_volume": 1171.2, "taker_buy_quote": 104.11968}, {"ts": 1769487360000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 11679.0, "quote_volume": 1038.50854, "trades": 15, "taker_buy_volume": 7448.0, "taker_buy_quote": 662.36264}, {"ts": 1769487420000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 8155.1, "quote_volume": 727.29379, "trades": 21, "taker_buy_volume": 5541.1, "taker_buy_quote": 494.09969}, {"ts": 1769487480000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 15986.6, "quote_volume": 1432.38689, "trades": 22, "taker_buy_volume": 14384.6, "taker_buy_quote": 1288.80539}, {"ts": 1769487540000, "open": 0.0897, "high": 0.0897, "low": 0.0888, "close": 0.0889, "volume": 96229.7, "quote_volume": 8580.26072, "trades": 85, "taker_buy_volume": 22430.0, "taker_buy_quote": 1995.284}, {"ts": 1769487600000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 8938.3, "quote_volume": 795.19802, "trades": 20, "taker_buy_volume": 5523.0, "taker_buy_quote": 491.47126}, {"ts": 1769487660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 539.1, "quote_volume": 47.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 3405.1, "quote_volume": 302.77334, "trades": 9, "taker_buy_volume": 389.1, "taker_buy_quote": 34.6299}, {"ts": 1769487780000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 1571.9, "quote_volume": 139.30412, "trades": 6, "taker_buy_volume": 643.9, "taker_buy_quote": 57.04954}, {"ts": 1769487840000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4070.5, "quote_volume": 361.44162, "trades": 9, "taker_buy_volume": 3920.5, "taker_buy_quote": 348.12162}, {"ts": 1769487900000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 615.8, "quote_volume": 54.67175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487960000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 10331.7, "quote_volume": 914.14206, "trades": 20, "taker_buy_volume": 169.7, "taker_buy_quote": 15.01845}, {"ts": 1769488020000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3474.0, "quote_volume": 307.50457, "trades": 5, "taker_buy_volume": 3474.0, "taker_buy_quote": 307.50457}, {"ts": 1769488080000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 628.3, "quote_volume": 55.53038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2256.0, "quote_volume": 199.2954, "trades": 2, "taker_buy_volume": 2256.0, "taker_buy_quote": 199.2954}, {"ts": 1769488200000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 43945.1, "quote_volume": 3885.12819, "trades": 44, "taker_buy_volume": 11369.8, "taker_buy_quote": 1005.76196}, {"ts": 1769488260000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 12946.1, "quote_volume": 1139.4055, "trades": 11, "taker_buy_volume": 10539.2, "taker_buy_quote": 927.4496}, {"ts": 1769488320000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 11897.2, "quote_volume": 1049.837, "trades": 18, "taker_buy_volume": 10700.3, "taker_buy_quote": 944.22976}, {"ts": 1769488380000, "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0889, "volume": 127232.6, "quote_volume": 11305.65485, "trades": 115, "taker_buy_volume": 107431.1, "taker_buy_quote": 9545.27903}, {"ts": 1769488440000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 6583.4, "quote_volume": 585.39687, "trades": 11, "taker_buy_volume": 1937.6, "taker_buy_quote": 172.57767}, {"ts": 1769488500000, "open": 0.0892, "high": 0.0893, "low": 0.0888, "close": 0.0889, "volume": 50029.2, "quote_volume": 4447.0231, "trades": 37, "taker_buy_volume": 2657.6, "taker_buy_quote": 236.33973}, {"ts": 1769488560000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 4535.7, "quote_volume": 402.57056, "trades": 8, "taker_buy_volume": 1983.0, "taker_buy_quote": 176.0904}, {"ts": 1769488620000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 762.6, "quote_volume": 67.4986, "trades": 4, "taker_buy_volume": 564.4, "taker_buy_quote": 49.9494}, {"ts": 1769488680000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 6175.0, "quote_volume": 546.56823, "trades": 12, "taker_buy_volume": 3064.8, "taker_buy_quote": 271.28542}, {"ts": 1769488740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4052.9, "quote_volume": 358.68165, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.5566}, {"ts": 1769488800000, "open": 0.0885, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 108141.6, "quote_volume": 9544.16808, "trades": 75, "taker_buy_volume": 10908.6, "taker_buy_quote": 962.00279}, {"ts": 1769488860000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 11344.9, "quote_volume": 999.4699, "trades": 22, "taker_buy_volume": 5886.8, "taker_buy_quote": 518.66457}, {"ts": 1769488920000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1218.6, "quote_volume": 107.54164, "trades": 4, "taker_buy_volume": 113.0, "taker_buy_quote": 9.9779}, {"ts": 1769488980000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 9752.7, "quote_volume": 859.32474, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489040000, "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": 1769489100000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7912.7, "quote_volume": 697.75378, "trades": 9, "taker_buy_volume": 5099.1, "taker_buy_quote": 449.74062}, {"ts": 1769489160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1363.6, "quote_volume": 120.13316, "trades": 2, "taker_buy_volume": 1363.6, "taker_buy_quote": 120.13316}, {"ts": 1769489220000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 113.9, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489280000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2393.9, "quote_volume": 210.56293, "trades": 11, "taker_buy_volume": 1819.0, "taker_buy_quote": 159.98673}, {"ts": 1769489340000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 7725.9, "quote_volume": 680.75692, "trades": 13, "taker_buy_volume": 7426.1, "taker_buy_quote": 654.37452}, {"ts": 1769489400000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1876.6, "quote_volume": 165.50476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489460000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 16415.5, "quote_volume": 1441.09776, "trades": 20, "taker_buy_volume": 3278.1, "taker_buy_quote": 287.81718}, {"ts": 1769489520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 484.9, "quote_volume": 42.62271, "trades": 3, "taker_buy_volume": 284.9, "taker_buy_quote": 25.04271}, {"ts": 1769489580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 831.8, "quote_volume": 73.11522, "trades": 2, "taker_buy_volume": 681.8, "taker_buy_quote": 59.93022}, {"ts": 1769489700000, "open": 0.088, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 79044.8, "quote_volume": 6969.98432, "trades": 99, "taker_buy_volume": 58492.7, "taker_buy_quote": 5155.71725}, {"ts": 1769489760000, "open": 0.0885, "high": 0.0891, "low": 0.0884, "close": 0.0887, "volume": 77239.4, "quote_volume": 6854.94455, "trades": 69, "taker_buy_volume": 18161.3, "taker_buy_quote": 1612.77282}, {"ts": 1769489820000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 17066.4, "quote_volume": 1516.46987, "trades": 30, "taker_buy_volume": 12001.5, "taker_buy_quote": 1066.43188}, {"ts": 1769489880000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 3661.3, "quote_volume": 324.80867, "trades": 15, "taker_buy_volume": 2157.7, "taker_buy_quote": 191.45553}, {"ts": 1769489940000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2514.5, "quote_volume": 223.48705, "trades": 10, "taker_buy_volume": 1962.3, "taker_buy_quote": 174.39647}, {"ts": 1769490000000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 225.2, "quote_volume": 20.03153, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 10.0125}, {"ts": 1769490060000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 6838.3, "quote_volume": 609.02711, "trades": 12, "taker_buy_volume": 3234.7, "taker_buy_quote": 287.94635}, {"ts": 1769490120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 4586.9, "quote_volume": 409.52937, "trades": 19, "taker_buy_volume": 2812.2, "taker_buy_quote": 251.09943}, {"ts": 1769490180000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 6599.2, "quote_volume": 588.03155, "trades": 15, "taker_buy_volume": 3806.8, "taker_buy_quote": 339.22871}, {"ts": 1769490240000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 4447.2, "quote_volume": 395.95291, "trades": 14, "taker_buy_volume": 1988.4, "taker_buy_quote": 176.93723}, {"ts": 1769490300000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1504.2, "quote_volume": 133.71211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1245.4, "quote_volume": 110.46698, "trades": 4, "taker_buy_volume": 1132.5, "taker_buy_quote": 100.45275}, {"ts": 1769490420000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 8056.4, "quote_volume": 713.79548, "trades": 16, "taker_buy_volume": 5453.6, "taker_buy_quote": 482.97226}, {"ts": 1769490480000, "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0893, "volume": 81409.4, "quote_volume": 7256.97288, "trades": 75, "taker_buy_volume": 63192.2, "taker_buy_quote": 5629.44514}, {"ts": 1769490540000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 7016.3, "quote_volume": 626.96796, "trades": 14, "taker_buy_volume": 3728.8, "taker_buy_quote": 333.50042}, {"ts": 1769490600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1511.6, "quote_volume": 134.84592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2711.6, "quote_volume": 242.38902, "trades": 6, "taker_buy_volume": 2711.6, "taker_buy_quote": 242.38902}, {"ts": 1769490720000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 5954.9, "quote_volume": 533.63415, "trades": 13, "taker_buy_volume": 2799.0, "taker_buy_quote": 250.84263}, {"ts": 1769490780000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2174.7, "quote_volume": 195.19506, "trades": 2, "taker_buy_volume": 2174.7, "taker_buy_quote": 195.19506}, {"ts": 1769490840000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 24636.4, "quote_volume": 2212.07723, "trades": 42, "taker_buy_volume": 15959.6, "taker_buy_quote": 1432.68375}, {"ts": 1769490900000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 34059.7, "quote_volume": 3060.18413, "trades": 69, "taker_buy_volume": 14480.5, "taker_buy_quote": 1301.63577}, {"ts": 1769490960000, "open": 0.0898, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 37629.5, "quote_volume": 3385.7802, "trades": 43, "taker_buy_volume": 30585.2, "taker_buy_quote": 2752.48212}, {"ts": 1769491020000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 14431.0, "quote_volume": 1300.95247, "trades": 30, "taker_buy_volume": 8251.9, "taker_buy_quote": 744.16171}, {"ts": 1769491080000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1584.7, "quote_volume": 142.62025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491140000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 14592.6, "quote_volume": 1309.33816, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 8857.7, "quote_volume": 793.78954, "trades": 17, "taker_buy_volume": 7407.7, "taker_buy_quote": 663.86954}, {"ts": 1769491260000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 7569.9, "quote_volume": 679.26399, "trades": 14, "taker_buy_volume": 5661.1, "taker_buy_quote": 507.69641}, {"ts": 1769491320000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 3335.2, "quote_volume": 299.23562, "trades": 5, "taker_buy_volume": 1611.8, "taker_buy_quote": 144.57846}, {"ts": 1769491380000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 30260.5, "quote_volume": 2714.59792, "trades": 10, "taker_buy_volume": 3605.2, "taker_buy_quote": 323.61751}, {"ts": 1769491440000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 56067.9, "quote_volume": 5047.76193, "trades": 50, "taker_buy_volume": 29336.4, "taker_buy_quote": 2641.19675}, {"ts": 1769491500000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 5872.8, "quote_volume": 528.16786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4730.9, "quote_volume": 424.42506, "trades": 10, "taker_buy_volume": 3557.0, "taker_buy_quote": 319.09078}, {"ts": 1769491620000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 10010.5, "quote_volume": 898.93827, "trades": 15, "taker_buy_volume": 4887.6, "taker_buy_quote": 438.90648}, {"ts": 1769491680000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 3627.6, "quote_volume": 326.11124, "trades": 8, "taker_buy_volume": 2115.3, "taker_buy_quote": 190.16547}, {"ts": 1769491740000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3034.2, "quote_volume": 272.35769, "trades": 11, "taker_buy_volume": 956.1, "taker_buy_quote": 85.79006}, {"ts": 1769491800000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 9294.7, "quote_volume": 837.40792, "trades": 12, "taker_buy_volume": 5994.5, "taker_buy_quote": 540.07102}, {"ts": 1769491860000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 14967.4, "quote_volume": 1351.48006, "trades": 37, "taker_buy_volume": 8740.7, "taker_buy_quote": 789.04989}, {"ts": 1769491920000, "open": 0.0904, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 17525.4, "quote_volume": 1585.87291, "trades": 32, "taker_buy_volume": 3501.0, "taker_buy_quote": 316.96853}, {"ts": 1769491980000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 63603.2, "quote_volume": 5760.65766, "trades": 47, "taker_buy_volume": 29334.0, "taker_buy_quote": 2657.08511}, {"ts": 1769492040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5496.2, "quote_volume": 496.85648, "trades": 10, "taker_buy_volume": 3403.4, "taker_buy_quote": 307.66736}, {"ts": 1769492100000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 633.2, "quote_volume": 57.15466, "trades": 6, "taker_buy_volume": 248.4, "taker_buy_quote": 22.4307}, {"ts": 1769492160000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1495.6, "quote_volume": 134.84656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492220000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 5298.8, "quote_volume": 477.98618, "trades": 6, "taker_buy_volume": 5198.2, "taker_buy_quote": 468.92212}, {"ts": 1769492280000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 1668.3, "quote_volume": 150.71689, "trades": 14, "taker_buy_volume": 1668.3, "taker_buy_quote": 150.71689}, {"ts": 1769492340000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 18540.2, "quote_volume": 1683.26551, "trades": 17, "taker_buy_volume": 17015.8, "taker_buy_quote": 1544.84999}, {"ts": 1769492400000, "open": 0.0909, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 93064.5, "quote_volume": 8500.11283, "trades": 117, "taker_buy_volume": 61627.4, "taker_buy_quote": 5633.39035}, {"ts": 1769492460000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 38990.2, "quote_volume": 3574.43803, "trades": 69, "taker_buy_volume": 14047.9, "taker_buy_quote": 1287.78201}, {"ts": 1769492520000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 16121.1, "quote_volume": 1475.64449, "trades": 29, "taker_buy_volume": 4510.9, "taker_buy_quote": 413.02183}, {"ts": 1769492580000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 50307.3, "quote_volume": 4587.35719, "trades": 40, "taker_buy_volume": 36725.3, "taker_buy_quote": 3346.8865}, {"ts": 1769492640000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 12574.3, "quote_volume": 1149.00526, "trades": 21, "taker_buy_volume": 10887.2, "taker_buy_quote": 994.81792}, {"ts": 1769492700000, "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 110170.4, "quote_volume": 10099.69483, "trades": 70, "taker_buy_volume": 67341.0, "taker_buy_quote": 6176.34319}, {"ts": 1769492760000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 159181.7, "quote_volume": 14625.68123, "trades": 108, "taker_buy_volume": 55264.2, "taker_buy_quote": 5082.51134}, {"ts": 1769492820000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0923, "volume": 109284.9, "quote_volume": 10071.64841, "trades": 146, "taker_buy_volume": 63854.5, "taker_buy_quote": 5886.89988}, {"ts": 1769492880000, "open": 0.0923, "high": 0.0933, "low": 0.0922, "close": 0.0925, "volume": 360334.6, "quote_volume": 33435.95733, "trades": 460, "taker_buy_volume": 241964.1, "taker_buy_quote": 22452.11579}, {"ts": 1769492940000, "open": 0.0924, "high": 0.0929, "low": 0.0919, "close": 0.0929, "volume": 160523.3, "quote_volume": 14816.75689, "trades": 330, "taker_buy_volume": 105862.0, "taker_buy_quote": 9776.9863}, {"ts": 1769493000000, "open": 0.0927, "high": 0.0931, "low": 0.0923, "close": 0.0925, "volume": 236753.8, "quote_volume": 21925.09796, "trades": 223, "taker_buy_volume": 156701.4, "taker_buy_quote": 14515.4357}, {"ts": 1769493060000, "open": 0.0925, "high": 0.0929, "low": 0.0923, "close": 0.0928, "volume": 103037.1, "quote_volume": 9536.42782, "trades": 169, "taker_buy_volume": 57020.5, "taker_buy_quote": 5279.93338}, {"ts": 1769493120000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 28689.9, "quote_volume": 2663.3707, "trades": 59, "taker_buy_volume": 15674.2, "taker_buy_quote": 1455.39075}, {"ts": 1769493180000, "open": 0.0928, "high": 0.0932, "low": 0.0925, "close": 0.0929, "volume": 123205.5, "quote_volume": 11449.54896, "trades": 226, "taker_buy_volume": 70188.5, "taker_buy_quote": 6524.84811}, {"ts": 1769493240000, "open": 0.0929, "high": 0.0929, "low": 0.0916, "close": 0.0916, "volume": 102720.5, "quote_volume": 9492.07875, "trades": 91, "taker_buy_volume": 19540.5, "taker_buy_quote": 1803.78939}, {"ts": 1769493300000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 10835.2, "quote_volume": 994.52057, "trades": 15, "taker_buy_volume": 9436.4, "taker_buy_quote": 866.25061}, {"ts": 1769493360000, "open": 0.0917, "high": 0.092, "low": 0.0913, "close": 0.0913, "volume": 30649.7, "quote_volume": 2811.41569, "trades": 43, "taker_buy_volume": 22765.0, "taker_buy_quote": 2089.36884}, {"ts": 1769493420000, "open": 0.0913, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 16293.6, "quote_volume": 1492.37279, "trades": 25, "taker_buy_volume": 15282.9, "taker_buy_quote": 1399.76485}, {"ts": 1769493480000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 2393.9, "quote_volume": 220.03832, "trades": 8, "taker_buy_volume": 1104.3, "taker_buy_quote": 101.52408}, {"ts": 1769493540000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 10039.4, "quote_volume": 924.47219, "trades": 23, "taker_buy_volume": 3795.2, "taker_buy_quote": 349.04302}, {"ts": 1769493600000, "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 14388.7, "quote_volume": 1322.77013, "trades": 31, "taker_buy_volume": 8315.6, "taker_buy_quote": 763.5914}, {"ts": 1769493660000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 4852.7, "quote_volume": 445.69093, "trades": 12, "taker_buy_volume": 424.6, "taker_buy_quote": 38.99028}, {"ts": 1769493720000, "open": 0.0918, "high": 0.0925, "low": 0.0918, "close": 0.0919, "volume": 85143.2, "quote_volume": 7846.60764, "trades": 70, "taker_buy_volume": 34781.6, "taker_buy_quote": 3204.86672}, {"ts": 1769493780000, "open": 0.092, "high": 0.0931, "low": 0.092, "close": 0.0929, "volume": 96057.0, "quote_volume": 8917.18144, "trades": 77, "taker_buy_volume": 80891.3, "taker_buy_quote": 7511.11636}, {"ts": 1769493840000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 27410.5, "quote_volume": 2542.38313, "trades": 45, "taker_buy_volume": 15339.5, "taker_buy_quote": 1423.47426}, {"ts": 1769493900000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 24510.4, "quote_volume": 2270.51992, "trades": 36, "taker_buy_volume": 17585.2, "taker_buy_quote": 1629.1114}, {"ts": 1769493960000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 92447.5, "quote_volume": 8576.9398, "trades": 82, "taker_buy_volume": 59908.6, "taker_buy_quote": 5557.75484}, {"ts": 1769494020000, "open": 0.0929, "high": 0.0929, "low": 0.092, "close": 0.0924, "volume": 130941.0, "quote_volume": 12090.36489, "trades": 116, "taker_buy_volume": 12594.3, "taker_buy_quote": 1161.24588}, {"ts": 1769494080000, "open": 0.0922, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 34747.0, "quote_volume": 3213.09813, "trades": 60, "taker_buy_volume": 29410.5, "taker_buy_quote": 2719.8009}, {"ts": 1769494140000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 52313.8, "quote_volume": 4861.55563, "trades": 64, "taker_buy_volume": 30467.6, "taker_buy_quote": 2832.69736}, {"ts": 1769494200000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 40447.9, "quote_volume": 3764.61953, "trades": 39, "taker_buy_volume": 14862.0, "taker_buy_quote": 1384.15193}, {"ts": 1769494260000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 40850.1, "quote_volume": 3805.50038, "trades": 68, "taker_buy_volume": 9068.9, "taker_buy_quote": 845.22475}, {"ts": 1769494320000, "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 30751.3, "quote_volume": 2868.442, "trades": 62, "taker_buy_volume": 21611.7, "taker_buy_quote": 2016.32378}, {"ts": 1769494380000, "open": 0.0933, "high": 0.0934, "low": 0.0929, "close": 0.093, "volume": 57522.7, "quote_volume": 5363.06285, "trades": 75, "taker_buy_volume": 33067.3, "taker_buy_quote": 3084.91848}, {"ts": 1769494440000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 26181.0, "quote_volume": 2434.30317, "trades": 33, "taker_buy_volume": 18424.8, "taker_buy_quote": 1713.87282}, {"ts": 1769494500000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 9977.9, "quote_volume": 928.09628, "trades": 22, "taker_buy_volume": 7220.3, "taker_buy_quote": 671.93675}, {"ts": 1769494560000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 20706.9, "quote_volume": 1923.53502, "trades": 42, "taker_buy_volume": 10730.4, "taker_buy_quote": 996.72819}, {"ts": 1769494620000, "open": 0.0929, "high": 0.0935, "low": 0.0929, "close": 0.0934, "volume": 30584.0, "quote_volume": 2853.57894, "trades": 49, "taker_buy_volume": 23466.8, "taker_buy_quote": 2190.30046}, {"ts": 1769494680000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 23437.2, "quote_volume": 2189.84142, "trades": 37, "taker_buy_volume": 12705.1, "taker_buy_quote": 1186.97155}, {"ts": 1769494740000, "open": 0.0935, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 104600.5, "quote_volume": 9797.54506, "trades": 61, "taker_buy_volume": 71263.9, "taker_buy_quote": 6679.91399}, {"ts": 1769494800000, "open": 0.0934, "high": 0.0934, "low": 0.0925, "close": 0.0926, "volume": 136046.0, "quote_volume": 12641.42019, "trades": 118, "taker_buy_volume": 16596.0, "taker_buy_quote": 1543.79188}, {"ts": 1769494860000, "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.0923, "volume": 93622.8, "quote_volume": 8622.61518, "trades": 137, "taker_buy_volume": 66053.3, "taker_buy_quote": 6084.04902}, {"ts": 1769494920000, "open": 0.0924, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 45649.7, "quote_volume": 4220.01147, "trades": 62, "taker_buy_volume": 16608.5, "taker_buy_quote": 1536.628}, {"ts": 1769494980000, "open": 0.0925, "high": 0.0926, "low": 0.092, "close": 0.0923, "volume": 47689.2, "quote_volume": 4399.70162, "trades": 49, "taker_buy_volume": 8421.6, "taker_buy_quote": 776.84911}, {"ts": 1769495040000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 794.6, "quote_volume": 73.44807, "trades": 8, "taker_buy_volume": 596.0, "taker_buy_quote": 55.09743}, {"ts": 1769495100000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2105.1, "quote_volume": 194.63034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495160000, "open": 0.0924, "high": 0.0933, "low": 0.0924, "close": 0.0933, "volume": 331190.7, "quote_volume": 30799.60807, "trades": 179, "taker_buy_volume": 191467.0, "taker_buy_quote": 17805.81761}, {"ts": 1769495220000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 27511.3, "quote_volume": 2567.38246, "trades": 45, "taker_buy_volume": 9663.3, "taker_buy_quote": 901.70535}, {"ts": 1769495280000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0935, "volume": 33286.2, "quote_volume": 3108.23589, "trades": 44, "taker_buy_volume": 7861.7, "taker_buy_quote": 734.28905}, {"ts": 1769495340000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 53970.0, "quote_volume": 5058.22019, "trades": 67, "taker_buy_volume": 37831.2, "taker_buy_quote": 3545.91584}, {"ts": 1769495400000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 14710.1, "quote_volume": 1380.17068, "trades": 35, "taker_buy_volume": 7148.9, "taker_buy_quote": 670.79684}, {"ts": 1769495460000, "open": 0.0939, "high": 0.0945, "low": 0.0938, "close": 0.0944, "volume": 79764.3, "quote_volume": 7501.90226, "trades": 109, "taker_buy_volume": 31832.6, "taker_buy_quote": 2996.57162}, {"ts": 1769495520000, "open": 0.0945, "high": 0.095, "low": 0.0942, "close": 0.095, "volume": 97544.9, "quote_volume": 9239.77658, "trades": 134, "taker_buy_volume": 60538.3, "taker_buy_quote": 5735.06858}, {"ts": 1769495580000, "open": 0.0949, "high": 0.0956, "low": 0.0945, "close": 0.0945, "volume": 367870.4, "quote_volume": 34971.3004, "trades": 437, "taker_buy_volume": 242593.4, "taker_buy_quote": 23080.53423}, {"ts": 1769495640000, "open": 0.0945, "high": 0.0945, "low": 0.0937, "close": 0.0943, "volume": 79678.5, "quote_volume": 7499.53999, "trades": 122, "taker_buy_volume": 55467.2, "taker_buy_quote": 5219.52731}, {"ts": 1769495700000, "open": 0.0944, "high": 0.0952, "low": 0.0944, "close": 0.0951, "volume": 242390.1, "quote_volume": 22976.98933, "trades": 262, "taker_buy_volume": 127084.1, "taker_buy_quote": 12049.57574}, {"ts": 1769495760000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 177389.4, "quote_volume": 16833.17384, "trades": 195, "taker_buy_volume": 129349.8, "taker_buy_quote": 12277.93534}, {"ts": 1769495820000, "open": 0.095, "high": 0.0955, "low": 0.0948, "close": 0.0953, "volume": 57731.4, "quote_volume": 5492.57069, "trades": 89, "taker_buy_volume": 33186.9, "taker_buy_quote": 3156.47995}, {"ts": 1769495880000, "open": 0.0953, "high": 0.0955, "low": 0.0946, "close": 0.0953, "volume": 306134.8, "quote_volume": 29116.58751, "trades": 348, "taker_buy_volume": 119447.8, "taker_buy_quote": 11373.42833}, {"ts": 1769495940000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.0952, "volume": 83057.7, "quote_volume": 7904.18409, "trades": 163, "taker_buy_volume": 54669.4, "taker_buy_quote": 5205.22621}, {"ts": 1769496000000, "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0945, "volume": 196383.6, "quote_volume": 18574.2071, "trades": 211, "taker_buy_volume": 61663.5, "taker_buy_quote": 5831.66165}, {"ts": 1769496060000, "open": 0.0944, "high": 0.0955, "low": 0.0943, "close": 0.095, "volume": 206736.4, "quote_volume": 19642.89784, "trades": 218, "taker_buy_volume": 128085.0, "taker_buy_quote": 12174.42742}, {"ts": 1769496120000, "open": 0.0949, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 54627.2, "quote_volume": 5181.38695, "trades": 83, "taker_buy_volume": 38603.9, "taker_buy_quote": 3662.52606}, {"ts": 1769496180000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 24388.3, "quote_volume": 2314.23477, "trades": 44, "taker_buy_volume": 8528.9, "taker_buy_quote": 809.50137}, {"ts": 1769496240000, "open": 0.0948, "high": 0.096, "low": 0.0947, "close": 0.0957, "volume": 343336.5, "quote_volume": 32751.528, "trades": 254, "taker_buy_volume": 242974.5, "taker_buy_quote": 23185.28663}, {"ts": 1769496300000, "open": 0.0957, "high": 0.0961, "low": 0.0953, "close": 0.0953, "volume": 220253.3, "quote_volume": 21089.71834, "trades": 242, "taker_buy_volume": 80400.6, "taker_buy_quote": 7709.0708}, {"ts": 1769496360000, "open": 0.0954, "high": 0.0954, "low": 0.0938, "close": 0.0941, "volume": 463279.1, "quote_volume": 43837.40016, "trades": 326, "taker_buy_volume": 107229.1, "taker_buy_quote": 10150.24128}, {"ts": 1769496420000, "open": 0.0943, "high": 0.0949, "low": 0.0939, "close": 0.094, "volume": 149432.0, "quote_volume": 14106.64873, "trades": 183, "taker_buy_volume": 65654.5, "taker_buy_quote": 6201.48233}, {"ts": 1769496480000, "open": 0.094, "high": 0.094, "low": 0.093, "close": 0.0935, "volume": 272266.2, "quote_volume": 25428.60423, "trades": 275, "taker_buy_volume": 65930.1, "taker_buy_quote": 6162.1355}, {"ts": 1769496540000, "open": 0.0935, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 55424.2, "quote_volume": 5188.87485, "trades": 56, "taker_buy_volume": 14010.4, "taker_buy_quote": 1311.72253}, {"ts": 1769496600000, "open": 0.0937, "high": 0.0937, "low": 0.093, "close": 0.0932, "volume": 39504.5, "quote_volume": 3683.51713, "trades": 69, "taker_buy_volume": 9580.4, "taker_buy_quote": 893.08911}, {"ts": 1769496660000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0933, "volume": 21900.5, "quote_volume": 2046.88611, "trades": 45, "taker_buy_volume": 15593.2, "taker_buy_quote": 1457.93299}, {"ts": 1769496720000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 11500.4, "quote_volume": 1072.22492, "trades": 28, "taker_buy_volume": 5106.0, "taker_buy_quote": 476.14694}, {"ts": 1769496780000, "open": 0.0931, "high": 0.0932, "low": 0.0926, "close": 0.0928, "volume": 50052.7, "quote_volume": 4652.36071, "trades": 67, "taker_buy_volume": 8906.5, "taker_buy_quote": 826.61993}, {"ts": 1769496840000, "open": 0.0928, "high": 0.093, "low": 0.0918, "close": 0.0921, "volume": 414003.1, "quote_volume": 38176.36916, "trades": 323, "taker_buy_volume": 106517.2, "taker_buy_quote": 9816.89002}, {"ts": 1769496900000, "open": 0.0921, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 102741.4, "quote_volume": 9462.52397, "trades": 135, "taker_buy_volume": 47857.2, "taker_buy_quote": 4411.69493}, {"ts": 1769496960000, "open": 0.0922, "high": 0.0922, "low": 0.0909, "close": 0.0911, "volume": 322615.0, "quote_volume": 29497.67226, "trades": 262, "taker_buy_volume": 62049.6, "taker_buy_quote": 5673.69998}, {"ts": 1769497020000, "open": 0.0913, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 146979.8, "quote_volume": 13421.96137, "trades": 162, "taker_buy_volume": 63439.4, "taker_buy_quote": 5798.86036}, {"ts": 1769497080000, "open": 0.0915, "high": 0.0916, "low": 0.0909, "close": 0.091, "volume": 187252.4, "quote_volume": 17068.48005, "trades": 138, "taker_buy_volume": 43599.6, "taker_buy_quote": 3968.43988}, {"ts": 1769497140000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 85890.0, "quote_volume": 7839.7191, "trades": 101, "taker_buy_volume": 38045.6, "taker_buy_quote": 3472.91982}, {"ts": 1769497200000, "open": 0.0913, "high": 0.0918, "low": 0.0912, "close": 0.0918, "volume": 80675.2, "quote_volume": 7394.03581, "trades": 56, "taker_buy_volume": 66901.7, "taker_buy_quote": 6135.34821}, {"ts": 1769497260000, "open": 0.0917, "high": 0.0919, "low": 0.0911, "close": 0.0912, "volume": 89074.8, "quote_volume": 8131.80172, "trades": 65, "taker_buy_volume": 14107.8, "taker_buy_quote": 1293.66948}, {"ts": 1769497320000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 17668.4, "quote_volume": 1611.84851, "trades": 35, "taker_buy_volume": 5651.9, "taker_buy_quote": 515.71571}, {"ts": 1769497380000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 55429.7, "quote_volume": 5035.24442, "trades": 75, "taker_buy_volume": 17589.1, "taker_buy_quote": 1597.57937}, {"ts": 1769497440000, "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 26257.4, "quote_volume": 2377.30058, "trades": 32, "taker_buy_volume": 17537.9, "taker_buy_quote": 1587.55742}, {"ts": 1769497500000, "open": 0.0904, "high": 0.0914, "low": 0.0904, "close": 0.0912, "volume": 103456.6, "quote_volume": 9411.52202, "trades": 123, "taker_buy_volume": 89704.6, "taker_buy_quote": 8158.70954}, {"ts": 1769497560000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 13791.0, "quote_volume": 1255.4194, "trades": 37, "taker_buy_volume": 3817.7, "taker_buy_quote": 347.57803}, {"ts": 1769497620000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 21503.4, "quote_volume": 1965.97777, "trades": 40, "taker_buy_volume": 16295.5, "taker_buy_quote": 1489.34973}, {"ts": 1769497680000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 16940.9, "quote_volume": 1546.6419, "trades": 30, "taker_buy_volume": 10509.7, "taker_buy_quote": 959.50972}, {"ts": 1769497740000, "open": 0.0912, "high": 0.0915, "low": 0.0906, "close": 0.0906, "volume": 61637.7, "quote_volume": 5606.0514, "trades": 75, "taker_buy_volume": 6503.4, "taker_buy_quote": 592.92739}, {"ts": 1769497800000, "open": 0.0906, "high": 0.0906, "low": 0.0892, "close": 0.0894, "volume": 238999.6, "quote_volume": 21458.39277, "trades": 219, "taker_buy_volume": 48164.7, "taker_buy_quote": 4321.13957}, {"ts": 1769497860000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 110204.0, "quote_volume": 9843.47522, "trades": 129, "taker_buy_volume": 24781.2, "taker_buy_quote": 2214.1739}, {"ts": 1769497920000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 67001.0, "quote_volume": 5966.05649, "trades": 99, "taker_buy_volume": 23681.4, "taker_buy_quote": 2110.21302}, {"ts": 1769497980000, "open": 0.0888, "high": 0.0895, "low": 0.0882, "close": 0.0895, "volume": 216946.0, "quote_volume": 19263.32109, "trades": 222, "taker_buy_volume": 110193.2, "taker_buy_quote": 9807.51466}, {"ts": 1769498040000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 30955.0, "quote_volume": 2771.03336, "trades": 51, "taker_buy_volume": 15515.4, "taker_buy_quote": 1389.34578}, {"ts": 1769498100000, "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.0889, "volume": 79496.7, "quote_volume": 7093.84603, "trades": 64, "taker_buy_volume": 8427.4, "taker_buy_quote": 752.7945}, {"ts": 1769498160000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 43912.8, "quote_volume": 3904.42667, "trades": 69, "taker_buy_volume": 26987.6, "taker_buy_quote": 2400.31447}, {"ts": 1769498220000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 14527.2, "quote_volume": 1288.11983, "trades": 38, "taker_buy_volume": 4529.5, "taker_buy_quote": 401.86019}, {"ts": 1769498280000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 42352.0, "quote_volume": 3751.77401, "trades": 51, "taker_buy_volume": 10717.2, "taker_buy_quote": 949.54392}, {"ts": 1769498340000, "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 97936.4, "quote_volume": 8686.6858, "trades": 133, "taker_buy_volume": 66481.6, "taker_buy_quote": 5899.86461}, {"ts": 1769498400000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 18438.9, "quote_volume": 1635.39092, "trades": 32, "taker_buy_volume": 506.2, "taker_buy_quote": 44.95056}, {"ts": 1769498460000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 29439.7, "quote_volume": 2612.10624, "trades": 40, "taker_buy_volume": 19196.0, "taker_buy_quote": 1703.22258}, {"ts": 1769498520000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 36374.0, "quote_volume": 3233.85868, "trades": 35, "taker_buy_volume": 23109.4, "taker_buy_quote": 2055.10083}, {"ts": 1769498580000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 4279.1, "quote_volume": 380.04441, "trades": 12, "taker_buy_volume": 2648.0, "taker_buy_quote": 235.34182}, {"ts": 1769498640000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 12887.4, "quote_volume": 1143.47531, "trades": 18, "taker_buy_volume": 8120.9, "taker_buy_quote": 720.59376}, {"ts": 1769498700000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 202891.2, "quote_volume": 17905.60031, "trades": 122, "taker_buy_volume": 61989.4, "taker_buy_quote": 5466.84819}, {"ts": 1769498760000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 56497.7, "quote_volume": 4987.78836, "trades": 88, "taker_buy_volume": 12927.1, "taker_buy_quote": 1141.25046}, {"ts": 1769498820000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 59521.9, "quote_volume": 5264.41833, "trades": 62, "taker_buy_volume": 51904.3, "taker_buy_quote": 4591.24493}, {"ts": 1769498880000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 17001.8, "quote_volume": 1504.12357, "trades": 21, "taker_buy_volume": 12913.2, "taker_buy_quote": 1142.89567}, {"ts": 1769498940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1332.3, "quote_volume": 117.85757, "trades": 6, "taker_buy_volume": 849.3, "taker_buy_quote": 75.11207}, {"ts": 1769499000000, "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0887, "volume": 39303.1, "quote_volume": 3493.53029, "trades": 42, "taker_buy_volume": 22588.8, "taker_buy_quote": 2009.98168}, {"ts": 1769499060000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 1077.5, "quote_volume": 95.57734, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 59.429}, {"ts": 1769499120000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 10646.1, "quote_volume": 947.96097, "trades": 12, "taker_buy_volume": 10211.7, "taker_buy_quote": 909.29937}, {"ts": 1769499180000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 6487.5, "quote_volume": 578.55474, "trades": 19, "taker_buy_volume": 4785.7, "taker_buy_quote": 426.73452}, {"ts": 1769499240000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 121276.8, "quote_volume": 10852.87715, "trades": 82, "taker_buy_volume": 99359.7, "taker_buy_quote": 8890.70616}, {"ts": 1769499300000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 26178.4, "quote_volume": 2348.77398, "trades": 24, "taker_buy_volume": 18502.6, "taker_buy_quote": 1660.7523}, {"ts": 1769499360000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 35541.4, "quote_volume": 3192.67467, "trades": 38, "taker_buy_volume": 29139.5, "taker_buy_quote": 2617.17958}, {"ts": 1769499420000, "open": 0.0899, "high": 0.0899, "low": 0.0893, "close": 0.0894, "volume": 3462.3, "quote_volume": 310.38735, "trades": 10, "taker_buy_volume": 3098.0, "taker_buy_quote": 277.83484}, {"ts": 1769499480000, "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 15252.6, "quote_volume": 1364.57571, "trades": 18, "taker_buy_volume": 562.2, "taker_buy_quote": 50.42934}, {"ts": 1769499540000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 12044.5, "quote_volume": 1075.84759, "trades": 20, "taker_buy_volume": 4564.0, "taker_buy_quote": 407.7058}, {"ts": 1769499600000, "open": 0.0893, "high": 0.0894, "low": 0.0882, "close": 0.0882, "volume": 226325.0, "quote_volume": 20075.84311, "trades": 181, "taker_buy_volume": 25818.2, "taker_buy_quote": 2287.78893}, {"ts": 1769499660000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 33883.6, "quote_volume": 2999.05432, "trades": 48, "taker_buy_volume": 31222.8, "taker_buy_quote": 2763.64052}, {"ts": 1769499720000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0887, "volume": 33114.4, "quote_volume": 2940.01709, "trades": 54, "taker_buy_volume": 28796.8, "taker_buy_quote": 2557.15608}, {"ts": 1769499780000, "open": 0.0887, "high": 0.0887, "low": 0.0878, "close": 0.0881, "volume": 265336.6, "quote_volume": 23394.40914, "trades": 216, "taker_buy_volume": 40015.3, "taker_buy_quote": 3528.56636}, {"ts": 1769499840000, "open": 0.088, "high": 0.0882, "low": 0.0877, "close": 0.088, "volume": 88346.3, "quote_volume": 7767.89453, "trades": 101, "taker_buy_volume": 30949.8, "taker_buy_quote": 2724.42094}, {"ts": 1769499900000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 50839.3, "quote_volume": 4484.42536, "trades": 66, "taker_buy_volume": 44128.5, "taker_buy_quote": 3892.27801}, {"ts": 1769499960000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 10952.7, "quote_volume": 965.64904, "trades": 20, "taker_buy_volume": 5754.6, "taker_buy_quote": 507.54543}, {"ts": 1769500020000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 43865.7, "quote_volume": 3852.83356, "trades": 55, "taker_buy_volume": 10221.3, "taker_buy_quote": 898.89872}, {"ts": 1769500080000, "open": 0.0878, "high": 0.0879, "low": 0.0871, "close": 0.0872, "volume": 164022.9, "quote_volume": 14324.8573, "trades": 168, "taker_buy_volume": 43425.9, "taker_buy_quote": 3795.8825}, {"ts": 1769500140000, "open": 0.0873, "high": 0.0878, "low": 0.0872, "close": 0.0877, "volume": 86390.9, "quote_volume": 7564.1049, "trades": 100, "taker_buy_volume": 64815.9, "taker_buy_quote": 5677.3327}, {"ts": 1769500200000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 29448.5, "quote_volume": 2579.30291, "trades": 35, "taker_buy_volume": 616.2, "taker_buy_quote": 53.9175}, {"ts": 1769500260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 19006.0, "quote_volume": 1666.35073, "trades": 19, "taker_buy_volume": 1672.0, "taker_buy_quote": 146.62721}, {"ts": 1769500320000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 21804.0, "quote_volume": 1909.79638, "trades": 21, "taker_buy_volume": 9339.8, "taker_buy_quote": 818.7366}, {"ts": 1769500380000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 15561.7, "quote_volume": 1364.11802, "trades": 17, "taker_buy_volume": 5247.2, "taker_buy_quote": 460.09692}, {"ts": 1769500440000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1395.6, "quote_volume": 122.61438, "trades": 5, "taker_buy_volume": 677.7, "taker_buy_quote": 59.51921}, {"ts": 1769500500000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 18792.1, "quote_volume": 1654.4657, "trades": 27, "taker_buy_volume": 11889.8, "taker_buy_quote": 1047.12686}, {"ts": 1769500560000, "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 55312.5, "quote_volume": 4881.87796, "trades": 53, "taker_buy_volume": 37843.0, "taker_buy_quote": 3342.04432}, {"ts": 1769500620000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 35053.1, "quote_volume": 3086.01344, "trades": 30, "taker_buy_volume": 12882.9, "taker_buy_quote": 1134.14236}, {"ts": 1769500680000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 26715.1, "quote_volume": 2348.00749, "trades": 18, "taker_buy_volume": 1049.1, "taker_buy_quote": 92.21589}, {"ts": 1769500740000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 10591.7, "quote_volume": 931.26411, "trades": 14, "taker_buy_volume": 9661.7, "taker_buy_quote": 849.51711}, {"ts": 1769500800000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 51097.1, "quote_volume": 4480.57276, "trades": 39, "taker_buy_volume": 4473.7, "taker_buy_quote": 393.04643}, {"ts": 1769500860000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 73507.6, "quote_volume": 6433.67193, "trades": 57, "taker_buy_volume": 16366.1, "taker_buy_quote": 1433.04208}, {"ts": 1769500920000, "open": 0.0875, "high": 0.088, "low": 0.0875, "close": 0.0878, "volume": 51653.9, "quote_volume": 4529.52624, "trades": 48, "taker_buy_volume": 33197.4, "taker_buy_quote": 2910.27909}, {"ts": 1769500980000, "open": 0.0878, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 74374.7, "quote_volume": 6551.84563, "trades": 43, "taker_buy_volume": 64170.1, "taker_buy_quote": 5654.98701}, {"ts": 1769501040000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 26623.6, "quote_volume": 2339.71774, "trades": 28, "taker_buy_volume": 1182.1, "taker_buy_quote": 103.8898}, {"ts": 1769501100000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 13800.4, "quote_volume": 1212.14007, "trades": 16, "taker_buy_volume": 2521.8, "taker_buy_quote": 221.5322}, {"ts": 1769501160000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 9996.3, "quote_volume": 877.61929, "trades": 13, "taker_buy_volume": 5510.6, "taker_buy_quote": 483.79651}, {"ts": 1769501220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 469.5, "quote_volume": 41.2221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501280000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 3761.6, "quote_volume": 331.0868, "trades": 15, "taker_buy_volume": 968.8, "taker_buy_quote": 85.29422}, {"ts": 1769501340000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 14863.6, "quote_volume": 1311.98747, "trades": 13, "taker_buy_volume": 1614.5, "taker_buy_quote": 142.56035}, {"ts": 1769501400000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 15074.5, "quote_volume": 1329.03233, "trades": 15, "taker_buy_volume": 2420.9, "taker_buy_quote": 213.27378}, {"ts": 1769501460000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 2352.0, "quote_volume": 206.57258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 33454.8, "quote_volume": 2934.64256, "trades": 44, "taker_buy_volume": 4049.9, "taker_buy_quote": 355.73561}, {"ts": 1769501580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 4121.5, "quote_volume": 360.82973, "trades": 8, "taker_buy_volume": 1870.5, "taker_buy_quote": 163.86723}, {"ts": 1769501700000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2110.8, "quote_volume": 184.43541, "trades": 9, "taker_buy_volume": 1511.8, "taker_buy_quote": 132.13132}, {"ts": 1769501760000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 47741.4, "quote_volume": 4167.62405, "trades": 40, "taker_buy_volume": 5060.3, "taker_buy_quote": 441.86555}, {"ts": 1769501820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 8677.7, "quote_volume": 757.56321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 14954.2, "quote_volume": 1310.49024, "trades": 23, "taker_buy_volume": 14839.5, "taker_buy_quote": 1300.47693}, {"ts": 1769501940000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0872, "volume": 16095.5, "quote_volume": 1404.09598, "trades": 27, "taker_buy_volume": 4745.9, "taker_buy_quote": 414.10588}, {"ts": 1769502000000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 43352.7, "quote_volume": 3781.60868, "trades": 40, "taker_buy_volume": 12110.2, "taker_buy_quote": 1056.13922}, {"ts": 1769502060000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 958.7, "quote_volume": 83.61604, "trades": 4, "taker_buy_volume": 958.7, "taker_buy_quote": 83.61604}, {"ts": 1769502120000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 11930.1, "quote_volume": 1039.67139, "trades": 20, "taker_buy_volume": 5468.7, "taker_buy_quote": 476.33724}, {"ts": 1769502180000, "open": 0.0872, "high": 0.0875, "low": 0.087, "close": 0.087, "volume": 77423.6, "quote_volume": 6755.51465, "trades": 79, "taker_buy_volume": 61254.2, "taker_buy_quote": 5346.41618}, {"ts": 1769502240000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 26653.4, "quote_volume": 2320.66207, "trades": 68, "taker_buy_volume": 19365.0, "taker_buy_quote": 1686.65939}, {"ts": 1769502300000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 34691.9, "quote_volume": 3017.71186, "trades": 32, "taker_buy_volume": 2251.6, "taker_buy_quote": 195.9822}, {"ts": 1769502360000, "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0866, "volume": 172979.6, "quote_volume": 15007.93993, "trades": 162, "taker_buy_volume": 76461.1, "taker_buy_quote": 6637.12853}, {"ts": 1769502420000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 22276.4, "quote_volume": 1932.21004, "trades": 39, "taker_buy_volume": 11359.2, "taker_buy_quote": 985.6888}, {"ts": 1769502480000, "open": 0.0867, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 92090.8, "quote_volume": 7970.6114, "trades": 47, "taker_buy_volume": 46918.3, "taker_buy_quote": 4059.86996}, {"ts": 1769502540000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 7001.3, "quote_volume": 606.77332, "trades": 10, "taker_buy_volume": 831.1, "taker_buy_quote": 72.05637}, {"ts": 1769502600000, "open": 0.0866, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 77328.4, "quote_volume": 6692.88826, "trades": 51, "taker_buy_volume": 52938.4, "taker_buy_quote": 4582.11948}, {"ts": 1769502660000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 5493.3, "quote_volume": 477.13954, "trades": 13, "taker_buy_volume": 534.0, "taker_buy_quote": 46.4046}, {"ts": 1769502720000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 10641.6, "quote_volume": 924.5905, "trades": 16, "taker_buy_volume": 5602.5, "taker_buy_quote": 486.76492}, {"ts": 1769502780000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 8910.2, "quote_volume": 773.77612, "trades": 19, "taker_buy_volume": 1800.3, "taker_buy_quote": 156.5018}, {"ts": 1769502840000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 8227.6, "quote_volume": 712.87982, "trades": 16, "taker_buy_volume": 5298.0, "taker_buy_quote": 458.91755}, {"ts": 1769502900000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 23059.8, "quote_volume": 1995.60012, "trades": 25, "taker_buy_volume": 4217.9, "taker_buy_quote": 364.90847}, {"ts": 1769502960000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 54398.4, "quote_volume": 4695.89065, "trades": 51, "taker_buy_volume": 11278.5, "taker_buy_quote": 974.59083}, {"ts": 1769503020000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0862, "volume": 57627.0, "quote_volume": 4964.37236, "trades": 65, "taker_buy_volume": 17268.5, "taker_buy_quote": 1489.17428}, {"ts": 1769503080000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 7143.6, "quote_volume": 615.55034, "trades": 15, "taker_buy_volume": 4034.7, "taker_buy_quote": 347.57479}, {"ts": 1769503140000, "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 114990.7, "quote_volume": 9877.68052, "trades": 82, "taker_buy_volume": 48340.7, "taker_buy_quote": 4155.85008}, {"ts": 1769503200000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10238.4, "quote_volume": 878.73939, "trades": 22, "taker_buy_volume": 7339.9, "taker_buy_quote": 630.04809}, {"ts": 1769503260000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 37609.1, "quote_volume": 3230.36608, "trades": 36, "taker_buy_volume": 25921.3, "taker_buy_quote": 2227.66713}, {"ts": 1769503320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2480.9, "quote_volume": 213.60549, "trades": 4, "taker_buy_volume": 2380.9, "taker_buy_quote": 204.99549}, {"ts": 1769503380000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 24498.3, "quote_volume": 2108.6987, "trades": 25, "taker_buy_volume": 179.4, "taker_buy_quote": 15.46428}, {"ts": 1769503440000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 5998.0, "quote_volume": 516.85203, "trades": 14, "taker_buy_volume": 3308.3, "taker_buy_quote": 284.99989}, {"ts": 1769503500000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 1256.2, "quote_volume": 108.34226, "trades": 5, "taker_buy_volume": 694.5, "taker_buy_quote": 59.93535}, {"ts": 1769503560000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7624.5, "quote_volume": 655.68374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503620000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 8707.0, "quote_volume": 747.26551, "trades": 12, "taker_buy_volume": 864.2, "taker_buy_quote": 74.15429}, {"ts": 1769503680000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 15933.1, "quote_volume": 1369.08723, "trades": 19, "taker_buy_volume": 6729.0, "taker_buy_quote": 578.48227}, {"ts": 1769503740000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 5158.8, "quote_volume": 443.53357, "trades": 10, "taker_buy_volume": 5158.8, "taker_buy_quote": 443.53357}, {"ts": 1769503800000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1967.0, "quote_volume": 169.34835, "trades": 3, "taker_buy_volume": 1967.0, "taker_buy_quote": 169.34835}, {"ts": 1769503860000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 5904.4, "quote_volume": 507.15215, "trades": 8, "taker_buy_volume": 2033.0, "taker_buy_quote": 174.4314}, {"ts": 1769503920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 219.3, "quote_volume": 18.81594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503980000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 1847.2, "quote_volume": 158.78801, "trades": 15, "taker_buy_volume": 1637.9, "taker_buy_quote": 140.82414}, {"ts": 1769504040000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 967.0, "quote_volume": 83.01526, "trades": 3, "taker_buy_volume": 466.6, "taker_buy_quote": 40.08094}, {"ts": 1769504100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2664.7, "quote_volume": 228.89773, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 115.965}, {"ts": 1769504160000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3675.9, "quote_volume": 316.14391, "trades": 6, "taker_buy_volume": 3475.9, "taker_buy_quote": 298.94391}, {"ts": 1769504220000, "open": 0.0861, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 33867.0, "quote_volume": 2919.94731, "trades": 27, "taker_buy_volume": 25334.5, "taker_buy_quote": 2183.85176}, {"ts": 1769504280000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 664.4, "quote_volume": 57.27128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4337.5, "quote_volume": 373.45875, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 116.235}, {"ts": 1769504400000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 19093.9, "quote_volume": 1648.54899, "trades": 28, "taker_buy_volume": 18781.8, "taker_buy_quote": 1621.67718}, {"ts": 1769504460000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 34403.2, "quote_volume": 2973.044, "trades": 37, "taker_buy_volume": 24437.5, "taker_buy_quote": 2112.21303}, {"ts": 1769504520000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 30324.4, "quote_volume": 2613.94462, "trades": 34, "taker_buy_volume": 16522.7, "taker_buy_quote": 1424.59259}, {"ts": 1769504580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 7030.6, "quote_volume": 605.33466, "trades": 9, "taker_buy_volume": 2280.0, "taker_buy_quote": 196.308}, {"ts": 1769504640000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 3973.1, "quote_volume": 342.62783, "trades": 9, "taker_buy_volume": 1643.3, "taker_buy_quote": 141.79907}, {"ts": 1769504700000, "open": 0.0863, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 16213.6, "quote_volume": 1402.48341, "trades": 27, "taker_buy_volume": 12433.4, "taker_buy_quote": 1075.56527}, {"ts": 1769504760000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 21585.4, "quote_volume": 1875.72744, "trades": 36, "taker_buy_volume": 13650.5, "taker_buy_quote": 1186.26702}, {"ts": 1769504820000, "open": 0.087, "high": 0.0875, "low": 0.087, "close": 0.0874, "volume": 62107.7, "quote_volume": 5422.60871, "trades": 70, "taker_buy_volume": 34487.8, "taker_buy_quote": 3010.80295}, {"ts": 1769504880000, "open": 0.0873, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 37702.3, "quote_volume": 3299.56458, "trades": 39, "taker_buy_volume": 20154.8, "taker_buy_quote": 1765.462}, {"ts": 1769504940000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 7734.6, "quote_volume": 672.75459, "trades": 16, "taker_buy_volume": 2796.0, "taker_buy_quote": 243.16561}, {"ts": 1769505000000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 3648.4, "quote_volume": 316.54966, "trades": 8, "taker_buy_volume": 2718.4, "taker_buy_quote": 235.82566}, {"ts": 1769505060000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 6456.5, "quote_volume": 561.05832, "trades": 8, "taker_buy_volume": 288.4, "taker_buy_quote": 25.06196}, {"ts": 1769505120000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 513.4, "quote_volume": 44.61498, "trades": 4, "taker_buy_volume": 403.4, "taker_buy_quote": 35.06698}, {"ts": 1769505180000, "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0873, "volume": 35875.3, "quote_volume": 3136.32982, "trades": 45, "taker_buy_volume": 25980.6, "taker_buy_quote": 2270.55526}, {"ts": 1769505240000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 9551.5, "quote_volume": 832.38309, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 10215.2, "quote_volume": 888.87014, "trades": 14, "taker_buy_volume": 5210.9, "taker_buy_quote": 453.52289}, {"ts": 1769505360000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 3489.4, "quote_volume": 303.95954, "trades": 11, "taker_buy_volume": 3014.9, "taker_buy_quote": 262.64366}, {"ts": 1769505420000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 1226.5, "quote_volume": 107.02274, "trades": 6, "taker_buy_volume": 1226.5, "taker_buy_quote": 107.02274}, {"ts": 1769505480000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 9193.4, "quote_volume": 804.401, "trades": 18, "taker_buy_volume": 7631.8, "taker_buy_quote": 667.64716}, {"ts": 1769505540000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0876, "volume": 85401.6, "quote_volume": 7455.68508, "trades": 90, "taker_buy_volume": 19042.6, "taker_buy_quote": 1663.65489}, {"ts": 1769505600000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 39633.1, "quote_volume": 3476.21485, "trades": 34, "taker_buy_volume": 37086.9, "taker_buy_quote": 3253.03237}, {"ts": 1769505660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 160.0, "quote_volume": 14.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505720000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 34361.3, "quote_volume": 3017.65699, "trades": 32, "taker_buy_volume": 25447.2, "taker_buy_quote": 2234.62923}, {"ts": 1769505780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 9900.7, "quote_volume": 870.50342, "trades": 14, "taker_buy_volume": 484.1, "taker_buy_quote": 42.59165}, {"ts": 1769505840000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0876, "volume": 46315.2, "quote_volume": 4052.86508, "trades": 44, "taker_buy_volume": 8830.1, "taker_buy_quote": 772.659}, {"ts": 1769505900000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 14748.2, "quote_volume": 1295.96498, "trades": 24, "taker_buy_volume": 7657.2, "taker_buy_quote": 673.17208}, {"ts": 1769505960000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 38576.5, "quote_volume": 3398.13264, "trades": 39, "taker_buy_volume": 29282.8, "taker_buy_quote": 2579.33927}, {"ts": 1769506020000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 16225.8, "quote_volume": 1430.23732, "trades": 36, "taker_buy_volume": 3765.0, "taker_buy_quote": 332.06735}, {"ts": 1769506080000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 47400.4, "quote_volume": 4174.97757, "trades": 57, "taker_buy_volume": 728.4, "taker_buy_quote": 64.17204}, {"ts": 1769506140000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 7340.7, "quote_volume": 645.08485, "trades": 16, "taker_buy_volume": 1124.8, "taker_buy_quote": 98.86992}, {"ts": 1769506200000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 4923.4, "quote_volume": 432.12504, "trades": 16, "taker_buy_volume": 104.4, "taker_buy_quote": 9.17676}, {"ts": 1769506260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3516.2, "quote_volume": 308.36474, "trades": 9, "taker_buy_volume": 1512.7, "taker_buy_quote": 132.66379}, {"ts": 1769506320000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0882, "volume": 9134.9, "quote_volume": 803.87095, "trades": 17, "taker_buy_volume": 8112.9, "taker_buy_quote": 714.03715}, {"ts": 1769506380000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4550.6, "quote_volume": 401.20292, "trades": 11, "taker_buy_volume": 1463.3, "taker_buy_quote": 128.92806}, {"ts": 1769506440000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 341.8, "quote_volume": 30.09066, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 10.80106}, {"ts": 1769506500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1561.5, "quote_volume": 137.412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 11347.2, "quote_volume": 998.86061, "trades": 17, "taker_buy_volume": 8192.3, "taker_buy_quote": 721.22941}, {"ts": 1769506620000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 268.2, "quote_volume": 23.65524, "trades": 2, "taker_buy_volume": 113.6, "taker_buy_quote": 10.01952}, {"ts": 1769506680000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 225.5, "quote_volume": 19.8891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506740000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 32821.9, "quote_volume": 2902.95289, "trades": 49, "taker_buy_volume": 23892.9, "taker_buy_quote": 2113.98276}, {"ts": 1769506800000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 4078.6, "quote_volume": 360.35499, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506860000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 5799.4, "quote_volume": 511.00292, "trades": 10, "taker_buy_volume": 5264.7, "taker_buy_quote": 463.89585}, {"ts": 1769506920000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 32663.1, "quote_volume": 2877.81064, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506980000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 4716.7, "quote_volume": 416.25753, "trades": 8, "taker_buy_volume": 4277.8, "taker_buy_quote": 377.54655}, {"ts": 1769507040000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 2694.5, "quote_volume": 238.43138, "trades": 7, "taker_buy_volume": 1705.7, "taker_buy_quote": 150.8237}, {"ts": 1769507100000, "open": 0.0886, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 86631.8, "quote_volume": 7675.60587, "trades": 79, "taker_buy_volume": 32980.5, "taker_buy_quote": 2926.78406}, {"ts": 1769507160000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 66172.0, "quote_volume": 5856.87984, "trades": 73, "taker_buy_volume": 29352.7, "taker_buy_quote": 2597.34181}, {"ts": 1769507220000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 6808.9, "quote_volume": 601.25877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507280000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 28109.9, "quote_volume": 2485.32295, "trades": 53, "taker_buy_volume": 25839.3, "taker_buy_quote": 2284.41873}, {"ts": 1769507340000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 847.0, "quote_volume": 74.8589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0884, "volume": 46002.1, "quote_volume": 4071.09919, "trades": 69, "taker_buy_volume": 14185.9, "taker_buy_quote": 1256.87161}, {"ts": 1769507460000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 19757.7, "quote_volume": 1750.28359, "trades": 34, "taker_buy_volume": 16529.5, "taker_buy_quote": 1464.20225}, {"ts": 1769507520000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 37325.5, "quote_volume": 3313.30344, "trades": 47, "taker_buy_volume": 21464.2, "taker_buy_quote": 1905.74996}, {"ts": 1769507580000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 30871.2, "quote_volume": 2742.81055, "trades": 47, "taker_buy_volume": 16881.1, "taker_buy_quote": 1500.38899}, {"ts": 1769507640000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 23056.3, "quote_volume": 2047.88298, "trades": 22, "taker_buy_volume": 15826.1, "taker_buy_quote": 1405.61322}, {"ts": 1769507700000, "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 24543.7, "quote_volume": 2186.79727, "trades": 48, "taker_buy_volume": 13093.5, "taker_buy_quote": 1167.24264}, {"ts": 1769507760000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 5719.7, "quote_volume": 510.38172, "trades": 13, "taker_buy_volume": 1922.9, "taker_buy_quote": 171.67062}, {"ts": 1769507820000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 15628.0, "quote_volume": 1391.93586, "trades": 17, "taker_buy_volume": 2480.1, "taker_buy_quote": 220.97691}, {"ts": 1769507880000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 9827.4, "quote_volume": 877.06415, "trades": 16, "taker_buy_volume": 6987.0, "taker_buy_quote": 623.47247}, {"ts": 1769507940000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 3284.4, "quote_volume": 292.50883, "trades": 5, "taker_buy_volume": 930.0, "taker_buy_quote": 82.956}, {"ts": 1769508000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 17085.5, "quote_volume": 1518.95712, "trades": 19, "taker_buy_volume": 11142.5, "taker_buy_quote": 990.62442}, {"ts": 1769508060000, "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.0894, "volume": 41772.5, "quote_volume": 3730.36452, "trades": 58, "taker_buy_volume": 29288.0, "taker_buy_quote": 2615.2769}, {"ts": 1769508120000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 18147.6, "quote_volume": 1622.93087, "trades": 34, "taker_buy_volume": 8408.5, "taker_buy_quote": 752.38798}, {"ts": 1769508180000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 12199.1, "quote_volume": 1091.449, "trades": 16, "taker_buy_volume": 8726.6, "taker_buy_quote": 780.87702}, {"ts": 1769508240000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 33794.8, "quote_volume": 3025.66296, "trades": 38, "taker_buy_volume": 26331.7, "taker_buy_quote": 2358.00283}, {"ts": 1769508300000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 27806.1, "quote_volume": 2488.54319, "trades": 10, "taker_buy_volume": 4535.1, "taker_buy_quote": 405.94716}, {"ts": 1769508360000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 77812.9, "quote_volume": 6924.11093, "trades": 39, "taker_buy_volume": 5857.2, "taker_buy_quote": 521.87652}, {"ts": 1769508420000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 17483.8, "quote_volume": 1551.42106, "trades": 17, "taker_buy_volume": 5898.9, "taker_buy_quote": 523.64316}, {"ts": 1769508480000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 50029.7, "quote_volume": 4456.21203, "trades": 50, "taker_buy_volume": 47930.2, "taker_buy_quote": 4269.20663}, {"ts": 1769508540000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 39082.1, "quote_volume": 3489.58043, "trades": 32, "taker_buy_volume": 5551.0, "taker_buy_quote": 495.72112}, {"ts": 1769508600000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 15736.1, "quote_volume": 1409.58198, "trades": 30, "taker_buy_volume": 9740.6, "taker_buy_quote": 872.52032}, {"ts": 1769508660000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 30470.1, "quote_volume": 2735.65481, "trades": 38, "taker_buy_volume": 13607.5, "taker_buy_quote": 1221.96259}, {"ts": 1769508720000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 25966.3, "quote_volume": 2332.6118, "trades": 34, "taker_buy_volume": 17043.5, "taker_buy_quote": 1530.81861}, {"ts": 1769508780000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 40085.7, "quote_volume": 3605.32729, "trades": 61, "taker_buy_volume": 4244.6, "taker_buy_quote": 381.84772}, {"ts": 1769508840000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0896, "volume": 45805.3, "quote_volume": 4115.63264, "trades": 44, "taker_buy_volume": 6379.3, "taker_buy_quote": 571.62728}, {"ts": 1769508900000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 7560.3, "quote_volume": 677.61709, "trades": 17, "taker_buy_volume": 6449.2, "taker_buy_quote": 578.06253}, {"ts": 1769508960000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 34498.5, "quote_volume": 3101.31433, "trades": 30, "taker_buy_volume": 19006.0, "taker_buy_quote": 1708.85538}, {"ts": 1769509020000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 26593.8, "quote_volume": 2395.96319, "trades": 36, "taker_buy_volume": 7893.4, "taker_buy_quote": 711.42935}, {"ts": 1769509080000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 33414.0, "quote_volume": 3001.01815, "trades": 50, "taker_buy_volume": 3783.7, "taker_buy_quote": 339.02794}, {"ts": 1769509140000, "open": 0.0895, "high": 0.0897, "low": 0.0893, "close": 0.0895, "volume": 109940.6, "quote_volume": 9844.09234, "trades": 93, "taker_buy_volume": 68343.6, "taker_buy_quote": 6117.96174}, {"ts": 1769509200000, "open": 0.0895, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 44380.0, "quote_volume": 3967.07781, "trades": 38, "taker_buy_volume": 5919.5, "taker_buy_quote": 528.28705}, {"ts": 1769509260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 5628.5, "quote_volume": 501.46775, "trades": 11, "taker_buy_volume": 2913.2, "taker_buy_quote": 259.56612}, {"ts": 1769509320000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 29609.5, "quote_volume": 2639.58704, "trades": 29, "taker_buy_volume": 4400.3, "taker_buy_quote": 392.35577}, {"ts": 1769509380000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 25729.2, "quote_volume": 2293.16949, "trades": 24, "taker_buy_volume": 9151.9, "taker_buy_quote": 815.70043}, {"ts": 1769509440000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1459.2, "quote_volume": 130.16064, "trades": 6, "taker_buy_volume": 843.8, "taker_buy_quote": 75.26696}, {"ts": 1769509500000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 6448.2, "quote_volume": 574.23425, "trades": 11, "taker_buy_volume": 1142.9, "taker_buy_quote": 101.83239}, {"ts": 1769509560000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 30953.2, "quote_volume": 2756.4498, "trades": 44, "taker_buy_volume": 11593.2, "taker_buy_quote": 1032.59747}, {"ts": 1769509620000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 35259.1, "quote_volume": 3154.80525, "trades": 38, "taker_buy_volume": 31234.3, "taker_buy_quote": 2794.21331}, {"ts": 1769509680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8919.9, "quote_volume": 799.22304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.0897, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 78936.8, "quote_volume": 7104.23397, "trades": 77, "taker_buy_volume": 41288.7, "taker_buy_quote": 3713.93538}, {"ts": 1769509800000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.0897, "volume": 30794.3, "quote_volume": 2767.0761, "trades": 38, "taker_buy_volume": 3297.1, "taker_buy_quote": 297.06871}, {"ts": 1769509860000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 31748.3, "quote_volume": 2848.94144, "trades": 30, "taker_buy_volume": 7840.2, "taker_buy_quote": 704.50053}, {"ts": 1769509920000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0894, "volume": 72899.1, "quote_volume": 6519.037, "trades": 80, "taker_buy_volume": 24026.1, "taker_buy_quote": 2148.09768}, {"ts": 1769509980000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 9552.6, "quote_volume": 851.80488, "trades": 19, "taker_buy_volume": 2702.7, "taker_buy_quote": 240.93626}, {"ts": 1769510040000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 3480.1, "quote_volume": 310.63663, "trades": 9, "taker_buy_volume": 1041.2, "taker_buy_quote": 92.97916}, {"ts": 1769510100000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 51143.0, "quote_volume": 4557.46218, "trades": 36, "taker_buy_volume": 1378.8, "taker_buy_quote": 122.8062}, {"ts": 1769510160000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 5094.8, "quote_volume": 452.91645, "trades": 10, "taker_buy_volume": 2866.4, "taker_buy_quote": 254.82296}, {"ts": 1769510220000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 33991.8, "quote_volume": 3017.21653, "trades": 21, "taker_buy_volume": 741.5, "taker_buy_quote": 65.8452}, {"ts": 1769510280000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 57343.6, "quote_volume": 5082.07822, "trades": 35, "taker_buy_volume": 10748.6, "taker_buy_quote": 951.81681}, {"ts": 1769510340000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 14483.9, "quote_volume": 1282.26311, "trades": 22, "taker_buy_volume": 8878.7, "taker_buy_quote": 785.77625}, {"ts": 1769510400000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 2167.4, "quote_volume": 191.92698, "trades": 17, "taker_buy_volume": 335.4, "taker_buy_quote": 29.74998}, {"ts": 1769510460000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 25558.5, "quote_volume": 2255.93484, "trades": 30, "taker_buy_volume": 5031.1, "taker_buy_quote": 443.74302}, {"ts": 1769510520000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3133.7, "quote_volume": 276.75312, "trades": 9, "taker_buy_volume": 1062.6, "taker_buy_quote": 93.87499}, {"ts": 1769510580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1326.3, "quote_volume": 117.34921, "trades": 6, "taker_buy_volume": 496.6, "taker_buy_quote": 43.92076}, {"ts": 1769510640000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4063.4, "quote_volume": 359.20456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510700000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 955.0, "quote_volume": 84.59036, "trades": 4, "taker_buy_volume": 226.4, "taker_buy_quote": 20.04772}, {"ts": 1769510760000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 14038.2, "quote_volume": 1243.57466, "trades": 18, "taker_buy_volume": 11939.6, "taker_buy_quote": 1057.84856}, {"ts": 1769510820000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 4356.4, "quote_volume": 386.95781, "trades": 8, "taker_buy_volume": 4131.2, "taker_buy_quote": 366.96005}, {"ts": 1769510880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 112.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 10.0125}, {"ts": 1769510940000, "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 38009.6, "quote_volume": 3374.15309, "trades": 45, "taker_buy_volume": 77.3, "taker_buy_quote": 6.8797}, {"ts": 1769511000000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 2751.4, "quote_volume": 244.07032, "trades": 11, "taker_buy_volume": 1800.9, "taker_buy_quote": 159.78606}, {"ts": 1769511060000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 6001.1, "quote_volume": 531.7415, "trades": 13, "taker_buy_volume": 440.4, "taker_buy_quote": 39.06348}, {"ts": 1769511120000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 4706.0, "quote_volume": 418.0003, "trades": 9, "taker_buy_volume": 4706.0, "taker_buy_quote": 418.0003}, {"ts": 1769511180000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 5490.3, "quote_volume": 488.09897, "trades": 6, "taker_buy_volume": 3696.2, "taker_buy_quote": 328.60348}, {"ts": 1769511240000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 6213.8, "quote_volume": 553.6574, "trades": 9, "taker_buy_volume": 4871.1, "taker_buy_quote": 434.02863}, {"ts": 1769511300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3143.6, "quote_volume": 280.09476, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 4863.0, "quote_volume": 432.40181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511480000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 4696.8, "quote_volume": 416.96136, "trades": 12, "taker_buy_volume": 57.3, "taker_buy_quote": 5.09397}, {"ts": 1769511540000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 31717.6, "quote_volume": 2815.19188, "trades": 30, "taker_buy_volume": 13203.3, "taker_buy_quote": 1172.87336}, {"ts": 1769511600000, "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.089, "volume": 52264.9, "quote_volume": 4646.99863, "trades": 65, "taker_buy_volume": 40988.3, "taker_buy_quote": 3644.68262}, {"ts": 1769511660000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 93819.4, "quote_volume": 8362.15732, "trades": 88, "taker_buy_volume": 77302.3, "taker_buy_quote": 6889.18024}, {"ts": 1769511720000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 46983.6, "quote_volume": 4197.14814, "trades": 34, "taker_buy_volume": 45760.5, "taker_buy_quote": 4087.88359}, {"ts": 1769511780000, "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 28876.0, "quote_volume": 2575.02136, "trades": 32, "taker_buy_volume": 69.9, "taker_buy_quote": 6.25605}, {"ts": 1769511840000, "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 15751.5, "quote_volume": 1398.71098, "trades": 31, "taker_buy_volume": 4509.4, "taker_buy_quote": 400.40587}, {"ts": 1769511900000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 9079.4, "quote_volume": 804.1773, "trades": 23, "taker_buy_volume": 8582.1, "taker_buy_quote": 760.13475}, {"ts": 1769511960000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 36620.1, "quote_volume": 3257.27149, "trades": 38, "taker_buy_volume": 26095.9, "taker_buy_quote": 2322.43213}, {"ts": 1769512020000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 14406.4, "quote_volume": 1280.04631, "trades": 25, "taker_buy_volume": 4896.3, "taker_buy_quote": 435.29207}, {"ts": 1769512080000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 302.3, "quote_volume": 26.78378, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 10.0118}, {"ts": 1769512140000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 2622.1, "quote_volume": 232.89285, "trades": 8, "taker_buy_volume": 2622.1, "taker_buy_quote": 232.89285}, {"ts": 1769512200000, "open": 0.089, "high": 0.089, "low": 0.0877, "close": 0.0877, "volume": 286639.6, "quote_volume": 25263.34, "trades": 256, "taker_buy_volume": 72490.5, "taker_buy_quote": 6383.2825}, {"ts": 1769512260000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 24133.5, "quote_volume": 2117.98706, "trades": 64, "taker_buy_volume": 9490.8, "taker_buy_quote": 833.40689}, {"ts": 1769512320000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 55705.0, "quote_volume": 4911.20463, "trades": 57, "taker_buy_volume": 49613.2, "taker_buy_quote": 4374.2998}, {"ts": 1769512380000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 14574.2, "quote_volume": 1289.57143, "trades": 31, "taker_buy_volume": 2123.7, "taker_buy_quote": 187.81998}, {"ts": 1769512440000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 5720.0, "quote_volume": 507.27274, "trades": 17, "taker_buy_volume": 4689.7, "taker_buy_quote": 415.89516}, {"ts": 1769512500000, "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 56524.7, "quote_volume": 5017.05948, "trades": 33, "taker_buy_volume": 38572.8, "taker_buy_quote": 3425.40495}, {"ts": 1769512560000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 21873.6, "quote_volume": 1946.17825, "trades": 19, "taker_buy_volume": 618.9, "taker_buy_quote": 55.09337}, {"ts": 1769512620000, "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": 1769512680000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 7122.1, "quote_volume": 633.87849, "trades": 11, "taker_buy_volume": 173.2, "taker_buy_quote": 15.42639}, {"ts": 1769512740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 21390.0, "quote_volume": 1903.71, "trades": 22, "taker_buy_volume": 3551.6, "taker_buy_quote": 316.0924}, {"ts": 1769512800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 25068.6, "quote_volume": 2235.11514, "trades": 17, "taker_buy_volume": 13273.7, "taker_buy_quote": 1183.10001}, {"ts": 1769512860000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 10987.0, "quote_volume": 978.98344, "trades": 18, "taker_buy_volume": 2936.5, "taker_buy_quote": 261.68389}, {"ts": 1769512920000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22807.6, "quote_volume": 2036.94264, "trades": 27, "taker_buy_volume": 14913.4, "taker_buy_quote": 1331.99058}, {"ts": 1769512980000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 21951.2, "quote_volume": 1957.04625, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513040000, "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 4477.7, "quote_volume": 398.91224, "trades": 12, "taker_buy_volume": 4377.7, "taker_buy_quote": 389.99224}, {"ts": 1769513100000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 28103.3, "quote_volume": 2511.55001, "trades": 20, "taker_buy_volume": 2974.4, "taker_buy_quote": 265.81684}, {"ts": 1769513160000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 14273.7, "quote_volume": 1273.67751, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513220000, "open": 0.0891, "high": 0.0891, "low": 0.0886, "close": 0.0888, "volume": 72359.3, "quote_volume": 6433.55521, "trades": 61, "taker_buy_volume": 5120.4, "taker_buy_quote": 455.24811}, {"ts": 1769513280000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 46150.1, "quote_volume": 4103.13106, "trades": 40, "taker_buy_volume": 23492.6, "taker_buy_quote": 2088.8025}, {"ts": 1769513340000, "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 95779.6, "quote_volume": 8543.88181, "trades": 64, "taker_buy_volume": 90054.1, "taker_buy_quote": 8032.76858}, {"ts": 1769513400000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 19832.0, "quote_volume": 1775.37618, "trades": 20, "taker_buy_volume": 391.8, "taker_buy_quote": 35.06046}, {"ts": 1769513460000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 60840.2, "quote_volume": 5448.82861, "trades": 45, "taker_buy_volume": 16636.0, "taker_buy_quote": 1490.22098}, {"ts": 1769513520000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 15448.6, "quote_volume": 1384.48619, "trades": 22, "taker_buy_volume": 4546.6, "taker_buy_quote": 407.54794}, {"ts": 1769513580000, "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": 1769513640000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 59374.1, "quote_volume": 5301.08532, "trades": 59, "taker_buy_volume": 4476.0, "taker_buy_quote": 399.5208}, {"ts": 1769513700000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 12315.5, "quote_volume": 1099.59976, "trades": 18, "taker_buy_volume": 7338.7, "taker_buy_quote": 655.34591}, {"ts": 1769513760000, "open": 0.0893, "high": 0.0897, "low": 0.0891, "close": 0.0897, "volume": 50392.1, "quote_volume": 4503.3117, "trades": 55, "taker_buy_volume": 34479.3, "taker_buy_quote": 3084.92959}, {"ts": 1769513820000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 7729.4, "quote_volume": 692.25815, "trades": 14, "taker_buy_volume": 3479.2, "taker_buy_quote": 311.60132}, {"ts": 1769513880000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 89261.8, "quote_volume": 7976.72341, "trades": 46, "taker_buy_volume": 910.1, "taker_buy_quote": 81.20892}, {"ts": 1769513940000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 5102.3, "quote_volume": 456.1568, "trades": 5, "taker_buy_volume": 5102.3, "taker_buy_quote": 456.1568}, {"ts": 1769514000000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 12129.3, "quote_volume": 1088.71288, "trades": 25, "taker_buy_volume": 9192.0, "taker_buy_quote": 824.821}, {"ts": 1769514060000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 27622.1, "quote_volume": 2485.80894, "trades": 25, "taker_buy_volume": 22874.0, "taker_buy_quote": 2058.64323}, {"ts": 1769514120000, "open": 0.0901, "high": 0.0902, "low": 0.0891, "close": 0.0893, "volume": 207899.8, "quote_volume": 18628.92316, "trades": 212, "taker_buy_volume": 58317.0, "taker_buy_quote": 5229.40679}, {"ts": 1769514180000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 19002.4, "quote_volume": 1700.1165, "trades": 23, "taker_buy_volume": 14059.6, "taker_buy_quote": 1257.97788}, {"ts": 1769514240000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 35363.9, "quote_volume": 3159.97282, "trades": 42, "taker_buy_volume": 11508.9, "taker_buy_quote": 1028.95581}, {"ts": 1769514300000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 27945.7, "quote_volume": 2498.17915, "trades": 40, "taker_buy_volume": 14732.9, "taker_buy_quote": 1317.34404}, {"ts": 1769514360000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 18893.1, "quote_volume": 1685.80189, "trades": 29, "taker_buy_volume": 13562.0, "taker_buy_quote": 1210.3525}, {"ts": 1769514420000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 6846.1, "quote_volume": 610.46783, "trades": 22, "taker_buy_volume": 3598.1, "taker_buy_quote": 321.00741}, {"ts": 1769514480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4648.4, "quote_volume": 414.63728, "trades": 9, "taker_buy_volume": 2839.4, "taker_buy_quote": 253.27448}, {"ts": 1769514540000, "open": 0.0893, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 26662.2, "quote_volume": 2388.86042, "trades": 42, "taker_buy_volume": 25861.8, "taker_buy_quote": 2316.90446}, {"ts": 1769514600000, "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 46640.4, "quote_volume": 4203.96349, "trades": 38, "taker_buy_volume": 38242.5, "taker_buy_quote": 3446.72887}, {"ts": 1769514660000, "open": 0.0902, "high": 0.0903, "low": 0.0897, "close": 0.0901, "volume": 239335.3, "quote_volume": 21558.77002, "trades": 245, "taker_buy_volume": 105146.5, "taker_buy_quote": 9477.2142}, {"ts": 1769514720000, "open": 0.09, "high": 0.0905, "low": 0.0898, "close": 0.0905, "volume": 62359.9, "quote_volume": 5618.9222, "trades": 93, "taker_buy_volume": 34596.4, "taker_buy_quote": 3120.43951}, {"ts": 1769514780000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 24490.6, "quote_volume": 2217.72305, "trades": 35, "taker_buy_volume": 19415.8, "taker_buy_quote": 1758.12376}, {"ts": 1769514840000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 18430.0, "quote_volume": 1662.58515, "trades": 25, "taker_buy_volume": 2947.4, "taker_buy_quote": 266.0264}, {"ts": 1769514900000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 31295.6, "quote_volume": 2819.49701, "trades": 23, "taker_buy_volume": 4712.2, "taker_buy_quote": 424.56922}, {"ts": 1769514960000, "open": 0.0901, "high": 0.0911, "low": 0.0901, "close": 0.0911, "volume": 117670.4, "quote_volume": 10667.30155, "trades": 131, "taker_buy_volume": 98740.4, "taker_buy_quote": 8949.6519}, {"ts": 1769515020000, "open": 0.0911, "high": 0.0912, "low": 0.0905, "close": 0.0905, "volume": 118882.8, "quote_volume": 10816.90845, "trades": 127, "taker_buy_volume": 82399.7, "taker_buy_quote": 7502.60275}, {"ts": 1769515080000, "open": 0.0905, "high": 0.0913, "low": 0.0904, "close": 0.0913, "volume": 34653.5, "quote_volume": 3150.69112, "trades": 57, "taker_buy_volume": 28177.4, "taker_buy_quote": 2561.79344}, {"ts": 1769515140000, "open": 0.0913, "high": 0.0925, "low": 0.091, "close": 0.0922, "volume": 1165549.1, "quote_volume": 107057.29743, "trades": 754, "taker_buy_volume": 460014.6, "taker_buy_quote": 42225.44177}, {"ts": 1769515200000, "open": 0.0922, "high": 0.0923, "low": 0.0901, "close": 0.0907, "volume": 255960.9, "quote_volume": 23312.51845, "trades": 409, "taker_buy_volume": 139783.3, "taker_buy_quote": 12728.94227}, {"ts": 1769515260000, "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 59250.8, "quote_volume": 5389.04362, "trades": 109, "taker_buy_volume": 39689.0, "taker_buy_quote": 3611.02359}, {"ts": 1769515320000, "open": 0.0908, "high": 0.0912, "low": 0.0906, "close": 0.0909, "volume": 105121.5, "quote_volume": 9558.79091, "trades": 145, "taker_buy_volume": 51686.0, "taker_buy_quote": 4702.63842}, {"ts": 1769515380000, "open": 0.091, "high": 0.091, "low": 0.0903, "close": 0.0904, "volume": 27448.1, "quote_volume": 2487.34966, "trades": 53, "taker_buy_volume": 10093.8, "taker_buy_quote": 914.17134}, {"ts": 1769515440000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 15235.9, "quote_volume": 1376.58704, "trades": 28, "taker_buy_volume": 7047.1, "taker_buy_quote": 637.28529}, {"ts": 1769515500000, "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 98806.2, "quote_volume": 8920.45936, "trades": 123, "taker_buy_volume": 79005.2, "taker_buy_quote": 7133.92674}, {"ts": 1769515560000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 18088.3, "quote_volume": 1635.80904, "trades": 27, "taker_buy_volume": 10291.3, "taker_buy_quote": 930.77651}, {"ts": 1769515620000, "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 21918.6, "quote_volume": 1976.45895, "trades": 42, "taker_buy_volume": 8723.3, "taker_buy_quote": 787.40411}, {"ts": 1769515680000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 3401.1, "quote_volume": 307.23794, "trades": 16, "taker_buy_volume": 2483.7, "taker_buy_quote": 224.41677}, {"ts": 1769515740000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3810.7, "quote_volume": 344.50141, "trades": 17, "taker_buy_volume": 3512.6, "taker_buy_quote": 317.55317}, {"ts": 1769515800000, "open": 0.0904, "high": 0.091, "low": 0.0903, "close": 0.0908, "volume": 136514.2, "quote_volume": 12358.49331, "trades": 95, "taker_buy_volume": 115008.8, "taker_buy_quote": 10411.7576}, {"ts": 1769515860000, "open": 0.0907, "high": 0.0915, "low": 0.0905, "close": 0.0908, "volume": 173616.8, "quote_volume": 15801.27924, "trades": 150, "taker_buy_volume": 60210.5, "taker_buy_quote": 5468.17171}, {"ts": 1769515920000, "open": 0.0907, "high": 0.091, "low": 0.0905, "close": 0.091, "volume": 23239.5, "quote_volume": 2108.88647, "trades": 43, "taker_buy_volume": 13985.4, "taker_buy_quote": 1269.31846}, {"ts": 1769515980000, "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0907, "volume": 48231.0, "quote_volume": 4367.01371, "trades": 67, "taker_buy_volume": 25049.4, "taker_buy_quote": 2268.95274}, {"ts": 1769516040000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 18423.2, "quote_volume": 1665.26942, "trades": 34, "taker_buy_volume": 5049.8, "taker_buy_quote": 456.40283}, {"ts": 1769516100000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 39457.4, "quote_volume": 3569.91371, "trades": 33, "taker_buy_volume": 14076.7, "taker_buy_quote": 1275.23196}, {"ts": 1769516160000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 52739.5, "quote_volume": 4791.22161, "trades": 73, "taker_buy_volume": 44421.7, "taker_buy_quote": 4035.40977}, {"ts": 1769516220000, "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0907, "volume": 122199.9, "quote_volume": 11063.00337, "trades": 106, "taker_buy_volume": 35341.1, "taker_buy_quote": 3203.37001}, {"ts": 1769516280000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 4515.5, "quote_volume": 410.03652, "trades": 14, "taker_buy_volume": 1652.8, "taker_buy_quote": 150.11336}, {"ts": 1769516340000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 5461.5, "quote_volume": 496.10346, "trades": 10, "taker_buy_volume": 4901.2, "taker_buy_quote": 445.26214}, {"ts": 1769516400000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 10958.5, "quote_volume": 995.79393, "trades": 15, "taker_buy_volume": 7261.9, "taker_buy_quote": 660.17463}, {"ts": 1769516460000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 17977.9, "quote_volume": 1626.0065, "trades": 26, "taker_buy_volume": 209.0, "taker_buy_quote": 18.9145}, {"ts": 1769516520000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 7902.8, "quote_volume": 714.771, "trades": 21, "taker_buy_volume": 454.6, "taker_buy_quote": 41.12469}, {"ts": 1769516580000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 9686.2, "quote_volume": 875.43426, "trades": 24, "taker_buy_volume": 1050.6, "taker_buy_quote": 95.02945}, {"ts": 1769516640000, "open": 0.0905, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 62894.5, "quote_volume": 5706.90184, "trades": 75, "taker_buy_volume": 58481.1, "taker_buy_quote": 5306.50629}, {"ts": 1769516700000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 5212.4, "quote_volume": 473.03614, "trades": 17, "taker_buy_volume": 4405.3, "taker_buy_quote": 399.81562}, {"ts": 1769516760000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 7630.2, "quote_volume": 690.09325, "trades": 13, "taker_buy_volume": 1350.0, "taker_buy_quote": 122.175}, {"ts": 1769516820000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 8589.6, "quote_volume": 778.92144, "trades": 18, "taker_buy_volume": 6309.6, "taker_buy_quote": 572.35344}, {"ts": 1769516880000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 5896.0, "quote_volume": 535.13197, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 55105.4, "quote_volume": 4986.56269, "trades": 48, "taker_buy_volume": 3532.0, "taker_buy_quote": 319.43547}, {"ts": 1769517000000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 51507.1, "quote_volume": 4642.37928, "trades": 57, "taker_buy_volume": 11082.7, "taker_buy_quote": 999.31402}, {"ts": 1769517060000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 67021.5, "quote_volume": 6066.58097, "trades": 70, "taker_buy_volume": 63828.7, "taker_buy_quote": 5777.52529}, {"ts": 1769517120000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 13497.8, "quote_volume": 1219.06021, "trades": 20, "taker_buy_volume": 694.1, "taker_buy_quote": 62.81605}, {"ts": 1769517180000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0897, "volume": 92563.8, "quote_volume": 8315.52468, "trades": 119, "taker_buy_volume": 42485.5, "taker_buy_quote": 3818.7378}, {"ts": 1769517240000, "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.0904, "volume": 155273.1, "quote_volume": 13989.45176, "trades": 154, "taker_buy_volume": 128484.4, "taker_buy_quote": 11575.5457}, {"ts": 1769517300000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 12308.4, "quote_volume": 1110.50287, "trades": 27, "taker_buy_volume": 9170.1, "taker_buy_quote": 827.41146}, {"ts": 1769517360000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.0897, "volume": 21838.2, "quote_volume": 1963.00874, "trades": 25, "taker_buy_volume": 758.8, "taker_buy_quote": 68.06436}, {"ts": 1769517420000, "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0895, "volume": 33101.7, "quote_volume": 2960.66679, "trades": 54, "taker_buy_volume": 10040.1, "taker_buy_quote": 898.6677}, {"ts": 1769517480000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 24175.2, "quote_volume": 2159.87259, "trades": 36, "taker_buy_volume": 3936.8, "taker_buy_quote": 352.05057}, {"ts": 1769517540000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 8107.4, "quote_volume": 724.04792, "trades": 22, "taker_buy_volume": 5463.4, "taker_buy_quote": 488.04845}, {"ts": 1769517600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1228.4, "quote_volume": 109.66669, "trades": 10, "taker_buy_volume": 477.5, "taker_buy_quote": 42.64075}, {"ts": 1769517660000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 10061.0, "quote_volume": 897.83483, "trades": 16, "taker_buy_volume": 6636.3, "taker_buy_quote": 592.25859}, {"ts": 1769517720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2138.8, "quote_volume": 190.78096, "trades": 4, "taker_buy_volume": 976.3, "taker_buy_quote": 87.08596}, {"ts": 1769517780000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 10033.1, "quote_volume": 897.09386, "trades": 18, "taker_buy_volume": 8880.5, "taker_buy_quote": 793.93616}, {"ts": 1769517840000, "open": 0.0894, "high": 0.0899, "low": 0.0893, "close": 0.0899, "volume": 120951.0, "quote_volume": 10829.42298, "trades": 83, "taker_buy_volume": 111317.8, "taker_buy_quote": 9967.07919}, {"ts": 1769517900000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 64717.6, "quote_volume": 5818.72525, "trades": 73, "taker_buy_volume": 46956.2, "taker_buy_quote": 4222.17115}, {"ts": 1769517960000, "open": 0.0899, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 195484.5, "quote_volume": 17552.21942, "trades": 63, "taker_buy_volume": 19173.9, "taker_buy_quote": 1723.15206}, {"ts": 1769518020000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 9728.1, "quote_volume": 871.45863, "trades": 18, "taker_buy_volume": 2485.7, "taker_buy_quote": 222.71872}, {"ts": 1769518080000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 20242.5, "quote_volume": 1816.49761, "trades": 28, "taker_buy_volume": 18884.8, "taker_buy_quote": 1694.84769}, {"ts": 1769518140000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 523.2, "quote_volume": 46.94779, "trades": 4, "taker_buy_volume": 244.2, "taker_buy_quote": 21.90474}, {"ts": 1769518200000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 14229.5, "quote_volume": 1273.90417, "trades": 14, "taker_buy_volume": 1791.6, "taker_buy_quote": 160.52736}, {"ts": 1769518260000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 7285.9, "quote_volume": 652.99579, "trades": 8, "taker_buy_volume": 7285.9, "taker_buy_quote": 652.99579}, {"ts": 1769518320000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 5676.6, "quote_volume": 508.1907, "trades": 6, "taker_buy_volume": 2829.9, "taker_buy_quote": 253.27605}, {"ts": 1769518380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1004.3, "quote_volume": 89.88485, "trades": 3, "taker_buy_volume": 669.3, "taker_buy_quote": 59.90235}, {"ts": 1769518440000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 4834.9, "quote_volume": 433.22419, "trades": 7, "taker_buy_volume": 3425.9, "taker_buy_quote": 307.01745}, {"ts": 1769518500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1175.6, "quote_volume": 105.33376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518560000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 6003.4, "quote_volume": 537.89422, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 120.96}, {"ts": 1769518620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 111.7, "quote_volume": 10.01949, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 10.01949}, {"ts": 1769518680000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 4334.7, "quote_volume": 388.37412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1837.5, "quote_volume": 164.64, "trades": 2, "taker_buy_volume": 669.3, "taker_buy_quote": 59.96928}, {"ts": 1769518800000, "open": 0.0897, "high": 0.0902, "low": 0.0897, "close": 0.0902, "volume": 84568.0, "quote_volume": 7616.93717, "trades": 37, "taker_buy_volume": 84568.0, "taker_buy_quote": 7616.93717}, {"ts": 1769518860000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0906, "volume": 13332.0, "quote_volume": 1204.13035, "trades": 34, "taker_buy_volume": 6770.2, "taker_buy_quote": 611.5159}, {"ts": 1769518920000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 42230.7, "quote_volume": 3814.45761, "trades": 61, "taker_buy_volume": 17805.6, "taker_buy_quote": 1608.73667}, {"ts": 1769518980000, "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 48069.0, "quote_volume": 4337.74414, "trades": 49, "taker_buy_volume": 21043.9, "taker_buy_quote": 1900.74089}, {"ts": 1769519040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2724.7, "quote_volume": 245.223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519100000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 523.4, "quote_volume": 47.05932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 56.6, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 5.094}, {"ts": 1769519220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3340.5, "quote_volume": 300.97905, "trades": 10, "taker_buy_volume": 3190.5, "taker_buy_quote": 287.46405}, {"ts": 1769519280000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 17395.3, "quote_volume": 1567.4762, "trades": 10, "taker_buy_volume": 1318.9, "taker_buy_quote": 118.99256}, {"ts": 1769519340000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1223.3, "quote_volume": 110.68094, "trades": 6, "taker_buy_volume": 387.8, "taker_buy_quote": 35.06819}, {"ts": 1769519400000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2899.6, "quote_volume": 262.21963, "trades": 11, "taker_buy_volume": 1793.4, "taker_buy_quote": 162.21915}, {"ts": 1769519460000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 16631.2, "quote_volume": 1501.57222, "trades": 26, "taker_buy_volume": 3009.8, "taker_buy_quote": 271.78494}, {"ts": 1769519520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 609.7, "quote_volume": 55.11688, "trades": 4, "taker_buy_volume": 443.5, "taker_buy_quote": 40.0924}, {"ts": 1769519580000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 4256.2, "quote_volume": 384.453, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519640000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1496.4, "quote_volume": 134.75279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519700000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 15118.9, "quote_volume": 1364.84697, "trades": 23, "taker_buy_volume": 14952.7, "taker_buy_quote": 1349.80587}, {"ts": 1769519760000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 25609.1, "quote_volume": 2318.22966, "trades": 16, "taker_buy_volume": 12135.5, "taker_buy_quote": 1098.86886}, {"ts": 1769519820000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4046.2, "quote_volume": 366.26242, "trades": 8, "taker_buy_volume": 2794.2, "taker_buy_quote": 252.95642}, {"ts": 1769519880000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 76810.9, "quote_volume": 6973.72887, "trades": 70, "taker_buy_volume": 67038.4, "taker_buy_quote": 6085.30657}, {"ts": 1769519940000, "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 54073.8, "quote_volume": 4897.74305, "trades": 67, "taker_buy_volume": 13511.9, "taker_buy_quote": 1224.15753}, {"ts": 1769520000000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 30644.9, "quote_volume": 2766.04814, "trades": 35, "taker_buy_volume": 16743.8, "taker_buy_quote": 1511.67414}, {"ts": 1769520060000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0909, "volume": 27156.4, "quote_volume": 2464.78455, "trades": 31, "taker_buy_volume": 26154.5, "taker_buy_quote": 2373.7451}, {"ts": 1769520120000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 86602.8, "quote_volume": 7891.3773, "trades": 83, "taker_buy_volume": 65796.4, "taker_buy_quote": 5995.68543}, {"ts": 1769520180000, "open": 0.0912, "high": 0.0919, "low": 0.0912, "close": 0.0918, "volume": 85745.7, "quote_volume": 7849.90138, "trades": 127, "taker_buy_volume": 56657.6, "taker_buy_quote": 5187.20056}, {"ts": 1769520240000, "open": 0.0917, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 205234.7, "quote_volume": 18884.84358, "trades": 148, "taker_buy_volume": 127899.0, "taker_buy_quote": 11775.65518}, {"ts": 1769520300000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 20479.1, "quote_volume": 1874.85899, "trades": 29, "taker_buy_volume": 10459.7, "taker_buy_quote": 957.77383}, {"ts": 1769520360000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 12356.1, "quote_volume": 1132.25192, "trades": 21, "taker_buy_volume": 7624.2, "taker_buy_quote": 698.98433}, {"ts": 1769520420000, "open": 0.0916, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 57625.1, "quote_volume": 5289.53792, "trades": 55, "taker_buy_volume": 29444.3, "taker_buy_quote": 2704.85524}, {"ts": 1769520480000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 7466.8, "quote_volume": 683.7295, "trades": 16, "taker_buy_volume": 2528.9, "taker_buy_quote": 231.9875}, {"ts": 1769520540000, "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 29107.4, "quote_volume": 2662.34397, "trades": 46, "taker_buy_volume": 16772.0, "taker_buy_quote": 1535.40119}, {"ts": 1769520600000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 5713.5, "quote_volume": 520.19041, "trades": 15, "taker_buy_volume": 2903.3, "taker_buy_quote": 264.2003}, {"ts": 1769520660000, "open": 0.0911, "high": 0.0918, "low": 0.0911, "close": 0.0918, "volume": 36946.3, "quote_volume": 3382.04351, "trades": 49, "taker_buy_volume": 33751.2, "taker_buy_quote": 3089.2618}, {"ts": 1769520720000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 22125.4, "quote_volume": 2028.98422, "trades": 34, "taker_buy_volume": 12968.4, "taker_buy_quote": 1189.28661}, {"ts": 1769520780000, "open": 0.0918, "high": 0.0918, "low": 0.0912, "close": 0.0913, "volume": 17832.1, "quote_volume": 1628.92051, "trades": 23, "taker_buy_volume": 625.4, "taker_buy_quote": 57.32947}, {"ts": 1769520840000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 14314.0, "quote_volume": 1306.51014, "trades": 34, "taker_buy_volume": 3787.0, "taker_buy_quote": 345.90189}, {"ts": 1769520900000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 20635.9, "quote_volume": 1889.11124, "trades": 28, "taker_buy_volume": 17910.6, "taker_buy_quote": 1639.8096}, {"ts": 1769520960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6473.4, "quote_volume": 592.96344, "trades": 13, "taker_buy_volume": 3292.5, "taker_buy_quote": 301.593}, {"ts": 1769521020000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 24419.5, "quote_volume": 2237.78515, "trades": 37, "taker_buy_volume": 13537.6, "taker_buy_quote": 1241.16068}, {"ts": 1769521080000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 88502.2, "quote_volume": 8149.30378, "trades": 96, "taker_buy_volume": 55005.5, "taker_buy_quote": 5064.29166}, {"ts": 1769521140000, "open": 0.0919, "high": 0.0926, "low": 0.0918, "close": 0.0926, "volume": 281588.3, "quote_volume": 26007.76063, "trades": 167, "taker_buy_volume": 95580.6, "taker_buy_quote": 8822.26404}, {"ts": 1769521200000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 28932.9, "quote_volume": 2670.41798, "trades": 44, "taker_buy_volume": 5715.5, "taker_buy_quote": 527.49806}, {"ts": 1769521260000, "open": 0.0921, "high": 0.0927, "low": 0.0915, "close": 0.0925, "volume": 256545.0, "quote_volume": 23633.54273, "trades": 231, "taker_buy_volume": 156588.4, "taker_buy_quote": 14439.8595}, {"ts": 1769521320000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 36962.5, "quote_volume": 3407.44279, "trades": 51, "taker_buy_volume": 14329.9, "taker_buy_quote": 1322.15186}, {"ts": 1769521380000, "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 72022.0, "quote_volume": 6644.91825, "trades": 116, "taker_buy_volume": 52586.6, "taker_buy_quote": 4852.62706}, {"ts": 1769521440000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 26753.0, "quote_volume": 2461.09819, "trades": 36, "taker_buy_volume": 5296.3, "taker_buy_quote": 487.05532}, {"ts": 1769521500000, "open": 0.0918, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 19515.5, "quote_volume": 1794.26109, "trades": 38, "taker_buy_volume": 17531.6, "taker_buy_quote": 1611.97302}, {"ts": 1769521560000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 21893.5, "quote_volume": 2021.33473, "trades": 47, "taker_buy_volume": 15347.6, "taker_buy_quote": 1417.25606}, {"ts": 1769521620000, "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0927, "volume": 188252.7, "quote_volume": 17424.51774, "trades": 181, "taker_buy_volume": 72487.3, "taker_buy_quote": 6709.69911}, {"ts": 1769521680000, "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 84984.8, "quote_volume": 7886.09918, "trades": 104, "taker_buy_volume": 46350.3, "taker_buy_quote": 4303.54998}, {"ts": 1769521740000, "open": 0.0929, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 75904.9, "quote_volume": 7045.5108, "trades": 80, "taker_buy_volume": 35397.1, "taker_buy_quote": 3286.83547}, {"ts": 1769521800000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 74706.2, "quote_volume": 6953.96561, "trades": 89, "taker_buy_volume": 58650.9, "taker_buy_quote": 5459.79931}, {"ts": 1769521860000, "open": 0.093, "high": 0.0931, "low": 0.0916, "close": 0.0917, "volume": 140316.5, "quote_volume": 12963.20199, "trades": 134, "taker_buy_volume": 19034.1, "taker_buy_quote": 1751.44592}, {"ts": 1769521920000, "open": 0.0918, "high": 0.0923, "low": 0.0917, "close": 0.0922, "volume": 62038.3, "quote_volume": 5707.98928, "trades": 111, "taker_buy_volume": 29035.4, "taker_buy_quote": 2673.16465}, {"ts": 1769521980000, "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 30886.8, "quote_volume": 2849.67513, "trades": 51, "taker_buy_volume": 21457.4, "taker_buy_quote": 1980.37389}, {"ts": 1769522040000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 10978.4, "quote_volume": 1012.72549, "trades": 17, "taker_buy_volume": 8029.6, "taker_buy_quote": 740.88608}, {"ts": 1769522100000, "open": 0.0923, "high": 0.0923, "low": 0.0914, "close": 0.0914, "volume": 187697.2, "quote_volume": 17223.07489, "trades": 153, "taker_buy_volume": 36310.6, "taker_buy_quote": 3333.12742}, {"ts": 1769522160000, "open": 0.0915, "high": 0.0915, "low": 0.0905, "close": 0.0906, "volume": 160664.5, "quote_volume": 14626.27509, "trades": 187, "taker_buy_volume": 47780.9, "taker_buy_quote": 4351.68391}, {"ts": 1769522220000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 93817.3, "quote_volume": 8508.27461, "trades": 87, "taker_buy_volume": 69075.1, "taker_buy_quote": 6265.42213}, {"ts": 1769522280000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 23167.7, "quote_volume": 2109.58297, "trades": 43, "taker_buy_volume": 15721.3, "taker_buy_quote": 1430.96574}, {"ts": 1769522340000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 30847.5, "quote_volume": 2807.82939, "trades": 61, "taker_buy_volume": 6187.0, "taker_buy_quote": 563.1178}, {"ts": 1769522400000, "open": 0.091, "high": 0.0912, "low": 0.09, "close": 0.0904, "volume": 173126.5, "quote_volume": 15655.84217, "trades": 225, "taker_buy_volume": 68683.1, "taker_buy_quote": 6216.4933}, {"ts": 1769522460000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 6383.7, "quote_volume": 577.29897, "trades": 18, "taker_buy_volume": 444.0, "taker_buy_quote": 40.17082}, {"ts": 1769522520000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 3574.0, "quote_volume": 323.24033, "trades": 15, "taker_buy_volume": 566.3, "taker_buy_quote": 51.26121}, {"ts": 1769522580000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 41696.1, "quote_volume": 3780.16083, "trades": 52, "taker_buy_volume": 3750.5, "taker_buy_quote": 340.10497}, {"ts": 1769522640000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 1913.6, "quote_volume": 173.09771, "trades": 11, "taker_buy_volume": 600.7, "taker_buy_quote": 54.34674}, {"ts": 1769522700000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 23444.5, "quote_volume": 2123.98786, "trades": 34, "taker_buy_volume": 18879.5, "taker_buy_quote": 1710.59428}, {"ts": 1769522760000, "open": 0.0907, "high": 0.0907, "low": 0.0901, "close": 0.0903, "volume": 110435.4, "quote_volume": 9962.22101, "trades": 63, "taker_buy_volume": 6899.3, "taker_buy_quote": 623.50099}, {"ts": 1769522820000, "open": 0.0903, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 3706.3, "quote_volume": 334.86898, "trades": 12, "taker_buy_volume": 1460.1, "taker_buy_quote": 132.12214}, {"ts": 1769522880000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 28054.9, "quote_volume": 2530.98451, "trades": 44, "taker_buy_volume": 10780.1, "taker_buy_quote": 972.4468}, {"ts": 1769522940000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 9674.9, "quote_volume": 874.58519, "trades": 32, "taker_buy_volume": 2165.9, "taker_buy_quote": 195.85606}, {"ts": 1769523000000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 7999.9, "quote_volume": 722.4187, "trades": 19, "taker_buy_volume": 1341.1, "taker_buy_quote": 121.12906}, {"ts": 1769523060000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 14215.3, "quote_volume": 1288.52011, "trades": 22, "taker_buy_volume": 10349.6, "taker_buy_quote": 937.98199}, {"ts": 1769523120000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 6173.5, "quote_volume": 560.86474, "trades": 14, "taker_buy_volume": 2521.7, "taker_buy_quote": 229.22253}, {"ts": 1769523180000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 18574.5, "quote_volume": 1683.94961, "trades": 33, "taker_buy_volume": 2931.5, "taker_buy_quote": 265.88705}, {"ts": 1769523240000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 9803.3, "quote_volume": 890.11184, "trades": 19, "taker_buy_volume": 4153.9, "taker_buy_quote": 377.17412}, {"ts": 1769523300000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 32936.7, "quote_volume": 3003.64264, "trades": 41, "taker_buy_volume": 17611.0, "taker_buy_quote": 1605.64112}, {"ts": 1769523360000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 20318.8, "quote_volume": 1856.63864, "trades": 40, "taker_buy_volume": 11658.3, "taker_buy_quote": 1065.65288}, {"ts": 1769523420000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3474.8, "quote_volume": 317.90037, "trades": 12, "taker_buy_volume": 531.9, "taker_buy_quote": 48.65241}, {"ts": 1769523480000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4125.1, "quote_volume": 377.3238, "trades": 8, "taker_buy_volume": 1514.3, "taker_buy_quote": 138.54202}, {"ts": 1769523540000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 26773.1, "quote_volume": 2437.67489, "trades": 27, "taker_buy_volume": 276.8, "taker_buy_quote": 25.21648}, {"ts": 1769523600000, "open": 0.0911, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 7237.0, "quote_volume": 659.62358, "trades": 15, "taker_buy_volume": 6564.6, "taker_buy_quote": 598.14213}, {"ts": 1769523660000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 4427.9, "quote_volume": 405.10888, "trades": 9, "taker_buy_volume": 274.6, "taker_buy_quote": 25.10939}, {"ts": 1769523720000, "open": 0.0915, "high": 0.0921, "low": 0.0915, "close": 0.092, "volume": 46363.4, "quote_volume": 4257.30575, "trades": 59, "taker_buy_volume": 23552.4, "taker_buy_quote": 2158.83918}, {"ts": 1769523780000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 10128.8, "quote_volume": 930.88925, "trades": 27, "taker_buy_volume": 5979.9, "taker_buy_quote": 549.70301}, {"ts": 1769523840000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 16608.5, "quote_volume": 1525.27912, "trades": 36, "taker_buy_volume": 5600.2, "taker_buy_quote": 514.2465}, {"ts": 1769523900000, "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.0922, "volume": 14723.7, "quote_volume": 1355.93149, "trades": 29, "taker_buy_volume": 8121.6, "taker_buy_quote": 748.48526}, {"ts": 1769523960000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 10609.1, "quote_volume": 978.31595, "trades": 22, "taker_buy_volume": 7471.0, "taker_buy_quote": 689.21621}, {"ts": 1769524020000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 20682.5, "quote_volume": 1907.66993, "trades": 38, "taker_buy_volume": 7994.5, "taker_buy_quote": 737.68076}, {"ts": 1769524080000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 6996.2, "quote_volume": 643.57485, "trades": 16, "taker_buy_volume": 4261.3, "taker_buy_quote": 392.05351}, {"ts": 1769524140000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 9560.7, "quote_volume": 879.2612, "trades": 16, "taker_buy_volume": 5705.2, "taker_buy_quote": 524.76159}, {"ts": 1769524200000, "open": 0.0919, "high": 0.0922, "low": 0.091, "close": 0.0912, "volume": 164591.5, "quote_volume": 15075.54929, "trades": 172, "taker_buy_volume": 32425.7, "taker_buy_quote": 2965.6423}, {"ts": 1769524260000, "open": 0.0911, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 68434.8, "quote_volume": 6233.08598, "trades": 95, "taker_buy_volume": 28588.7, "taker_buy_quote": 2607.5289}, {"ts": 1769524320000, "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0915, "volume": 52514.6, "quote_volume": 4801.22445, "trades": 86, "taker_buy_volume": 39102.0, "taker_buy_quote": 3575.14462}, {"ts": 1769524380000, "open": 0.0915, "high": 0.0916, "low": 0.0909, "close": 0.091, "volume": 54254.5, "quote_volume": 4950.66455, "trades": 53, "taker_buy_volume": 8586.6, "taker_buy_quote": 782.21676}, {"ts": 1769524440000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 57606.6, "quote_volume": 5226.99176, "trades": 59, "taker_buy_volume": 25237.2, "taker_buy_quote": 2290.2751}, {"ts": 1769524500000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 10158.9, "quote_volume": 923.61813, "trades": 20, "taker_buy_volume": 3529.8, "taker_buy_quote": 321.03395}, {"ts": 1769524560000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 16120.4, "quote_volume": 1464.53057, "trades": 27, "taker_buy_volume": 4925.1, "taker_buy_quote": 447.5248}, {"ts": 1769524620000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 9161.8, "quote_volume": 832.29325, "trades": 22, "taker_buy_volume": 4858.2, "taker_buy_quote": 441.80712}, {"ts": 1769524680000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 7781.7, "quote_volume": 705.99411, "trades": 22, "taker_buy_volume": 2836.7, "taker_buy_quote": 257.15271}, {"ts": 1769524740000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 26012.0, "quote_volume": 2351.74528, "trades": 31, "taker_buy_volume": 5408.8, "taker_buy_quote": 489.09052}, {"ts": 1769524800000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 49616.5, "quote_volume": 4482.06209, "trades": 39, "taker_buy_volume": 9695.1, "taker_buy_quote": 876.41642}, {"ts": 1769524860000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 22554.1, "quote_volume": 2036.35768, "trades": 28, "taker_buy_volume": 14852.2, "taker_buy_quote": 1340.53274}, {"ts": 1769524920000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 10896.1, "quote_volume": 984.63722, "trades": 30, "taker_buy_volume": 4320.9, "taker_buy_quote": 390.53769}, {"ts": 1769524980000, "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 152904.5, "quote_volume": 13781.17224, "trades": 59, "taker_buy_volume": 10139.7, "taker_buy_quote": 913.51355}, {"ts": 1769525040000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 36183.9, "quote_volume": 3248.90966, "trades": 75, "taker_buy_volume": 19929.4, "taker_buy_quote": 1790.28028}, {"ts": 1769525100000, "open": 0.0898, "high": 0.0902, "low": 0.0897, "close": 0.0902, "volume": 63344.7, "quote_volume": 5701.90793, "trades": 80, "taker_buy_volume": 52439.7, "taker_buy_quote": 4723.00495}, {"ts": 1769525160000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 14069.4, "quote_volume": 1269.99831, "trades": 27, "taker_buy_volume": 11201.9, "taker_buy_quote": 1011.50904}, {"ts": 1769525220000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 18785.5, "quote_volume": 1695.71721, "trades": 23, "taker_buy_volume": 16722.7, "taker_buy_quote": 1509.65265}, {"ts": 1769525280000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 12622.7, "quote_volume": 1137.39235, "trades": 24, "taker_buy_volume": 222.3, "taker_buy_quote": 20.06812}, {"ts": 1769525340000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 2886.9, "quote_volume": 259.8045, "trades": 11, "taker_buy_volume": 179.6, "taker_buy_quote": 16.18196}, {"ts": 1769525400000, "open": 0.0901, "high": 0.0901, "low": 0.0883, "close": 0.0885, "volume": 413332.3, "quote_volume": 36860.48542, "trades": 505, "taker_buy_volume": 122607.2, "taker_buy_quote": 10921.93562}, {"ts": 1769525460000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 65315.6, "quote_volume": 5795.96863, "trades": 69, "taker_buy_volume": 14555.0, "taker_buy_quote": 1290.07814}, {"ts": 1769525520000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 12346.4, "quote_volume": 1096.44911, "trades": 22, "taker_buy_volume": 8893.3, "taker_buy_quote": 790.12544}, {"ts": 1769525580000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 9626.3, "quote_volume": 855.35787, "trades": 18, "taker_buy_volume": 4625.7, "taker_buy_quote": 411.22473}, {"ts": 1769525640000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 14642.8, "quote_volume": 1304.89182, "trades": 21, "taker_buy_volume": 5311.5, "taker_buy_quote": 473.04915}, {"ts": 1769525700000, "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0892, "volume": 62537.3, "quote_volume": 5587.11989, "trades": 57, "taker_buy_volume": 41071.4, "taker_buy_quote": 3672.47187}, {"ts": 1769525760000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 12455.8, "quote_volume": 1112.78925, "trades": 16, "taker_buy_volume": 560.8, "taker_buy_quote": 50.10748}, {"ts": 1769525820000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 15039.3, "quote_volume": 1344.91903, "trades": 16, "taker_buy_volume": 9319.6, "taker_buy_quote": 833.49374}, {"ts": 1769525880000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11997.1, "quote_volume": 1074.91008, "trades": 18, "taker_buy_volume": 2921.2, "taker_buy_quote": 261.73952}, {"ts": 1769525940000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 527.3, "quote_volume": 47.27822, "trades": 3, "taker_buy_volume": 321.4, "taker_buy_quote": 28.82958}, {"ts": 1769526000000, "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0901, "volume": 28263.2, "quote_volume": 2545.45322, "trades": 41, "taker_buy_volume": 19404.4, "taker_buy_quote": 1747.65585}, {"ts": 1769526060000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 11856.2, "quote_volume": 1069.4067, "trades": 15, "taker_buy_volume": 3050.3, "taker_buy_quote": 275.20211}, {"ts": 1769526120000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 16101.4, "quote_volume": 1454.88561, "trades": 28, "taker_buy_volume": 2860.8, "taker_buy_quote": 258.51575}, {"ts": 1769526180000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 3795.4, "quote_volume": 343.48354, "trades": 7, "taker_buy_volume": 3585.4, "taker_buy_quote": 324.49954}, {"ts": 1769526240000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 29296.6, "quote_volume": 2654.07935, "trades": 28, "taker_buy_volume": 12897.3, "taker_buy_quote": 1168.50643}, {"ts": 1769526300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 100.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526360000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 8251.9, "quote_volume": 746.41811, "trades": 6, "taker_buy_volume": 673.0, "taker_buy_quote": 60.9065}, {"ts": 1769526420000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 21350.6, "quote_volume": 1935.82011, "trades": 28, "taker_buy_volume": 17658.9, "taker_buy_quote": 1601.03381}, {"ts": 1769526480000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 57594.2, "quote_volume": 5230.16508, "trades": 63, "taker_buy_volume": 21076.1, "taker_buy_quote": 1915.93318}, {"ts": 1769526540000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 15181.8, "quote_volume": 1382.48065, "trades": 21, "taker_buy_volume": 9611.3, "taker_buy_quote": 875.39358}, {"ts": 1769526600000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 23604.6, "quote_volume": 2152.45027, "trades": 29, "taker_buy_volume": 13026.5, "taker_buy_quote": 1188.04769}, {"ts": 1769526660000, "open": 0.0913, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 49713.5, "quote_volume": 4537.48543, "trades": 50, "taker_buy_volume": 19844.1, "taker_buy_quote": 1813.05674}, {"ts": 1769526720000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 8964.4, "quote_volume": 818.75632, "trades": 24, "taker_buy_volume": 4562.3, "taker_buy_quote": 416.84459}, {"ts": 1769526780000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 5863.7, "quote_volume": 535.51823, "trades": 15, "taker_buy_volume": 3319.8, "taker_buy_quote": 303.26016}, {"ts": 1769526840000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 14157.7, "quote_volume": 1292.75223, "trades": 22, "taker_buy_volume": 3607.4, "taker_buy_quote": 329.50984}, {"ts": 1769526900000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 59498.6, "quote_volume": 5443.27487, "trades": 31, "taker_buy_volume": 22668.7, "taker_buy_quote": 2073.50612}, {"ts": 1769526960000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 6800.2, "quote_volume": 622.21644, "trades": 16, "taker_buy_volume": 3073.6, "taker_buy_quote": 281.25407}, {"ts": 1769527020000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 6962.0, "quote_volume": 636.41133, "trades": 19, "taker_buy_volume": 1009.6, "taker_buy_quote": 92.34554}, {"ts": 1769527080000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 7939.8, "quote_volume": 726.97507, "trades": 14, "taker_buy_volume": 3915.7, "taker_buy_quote": 358.67812}, {"ts": 1769527140000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 48765.1, "quote_volume": 4479.06546, "trades": 47, "taker_buy_volume": 40758.5, "taker_buy_quote": 3744.05641}, {"ts": 1769527200000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 46898.6, "quote_volume": 4301.14439, "trades": 61, "taker_buy_volume": 30576.6, "taker_buy_quote": 2805.26529}, {"ts": 1769527260000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2126.5, "quote_volume": 195.36535, "trades": 6, "taker_buy_volume": 1962.9, "taker_buy_quote": 180.34687}, {"ts": 1769527320000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 22442.5, "quote_volume": 2063.62078, "trades": 21, "taker_buy_volume": 20419.3, "taker_buy_quote": 1877.74602}, {"ts": 1769527380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 6190.9, "quote_volume": 568.94371, "trades": 9, "taker_buy_volume": 2188.7, "taker_buy_quote": 201.14153}, {"ts": 1769527440000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 45550.5, "quote_volume": 4190.92177, "trades": 23, "taker_buy_volume": 38910.5, "taker_buy_quote": 3580.22373}, {"ts": 1769527500000, "open": 0.0921, "high": 0.0925, "low": 0.092, "close": 0.0924, "volume": 72022.1, "quote_volume": 6649.21197, "trades": 75, "taker_buy_volume": 47444.8, "taker_buy_quote": 4382.8908}, {"ts": 1769527560000, "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 77404.3, "quote_volume": 7179.44219, "trades": 68, "taker_buy_volume": 71305.9, "taker_buy_quote": 6613.76548}, {"ts": 1769527620000, "open": 0.0928, "high": 0.093, "low": 0.0924, "close": 0.0924, "volume": 117963.8, "quote_volume": 10943.99369, "trades": 93, "taker_buy_volume": 34474.4, "taker_buy_quote": 3202.17075}, {"ts": 1769527680000, "open": 0.0925, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 34643.0, "quote_volume": 3204.5802, "trades": 42, "taker_buy_volume": 22002.4, "taker_buy_quote": 2036.97532}, {"ts": 1769527740000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 73472.7, "quote_volume": 6778.48299, "trades": 83, "taker_buy_volume": 24973.3, "taker_buy_quote": 2303.75381}, {"ts": 1769527800000, "open": 0.0923, "high": 0.093, "low": 0.0923, "close": 0.0929, "volume": 76667.0, "quote_volume": 7111.93627, "trades": 82, "taker_buy_volume": 66921.7, "taker_buy_quote": 6207.22414}, {"ts": 1769527860000, "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 82801.0, "quote_volume": 7693.54898, "trades": 88, "taker_buy_volume": 61848.6, "taker_buy_quote": 5747.89839}, {"ts": 1769527920000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 59787.9, "quote_volume": 5539.52911, "trades": 77, "taker_buy_volume": 18129.8, "taker_buy_quote": 1681.2362}, {"ts": 1769527980000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3969.6, "quote_volume": 367.93088, "trades": 10, "taker_buy_volume": 162.1, "taker_buy_quote": 15.02667}, {"ts": 1769528040000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 85419.4, "quote_volume": 7917.25865, "trades": 47, "taker_buy_volume": 11915.7, "taker_buy_quote": 1104.36131}, {"ts": 1769528100000, "open": 0.0927, "high": 0.0927, "low": 0.0919, "close": 0.092, "volume": 20162.4, "quote_volume": 1861.26942, "trades": 35, "taker_buy_volume": 1989.7, "taker_buy_quote": 183.41899}, {"ts": 1769528160000, "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 24028.8, "quote_volume": 2213.61869, "trades": 40, "taker_buy_volume": 16683.8, "taker_buy_quote": 1537.34653}, {"ts": 1769528220000, "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 27097.6, "quote_volume": 2499.10341, "trades": 55, "taker_buy_volume": 16752.3, "taker_buy_quote": 1545.25336}, {"ts": 1769528280000, "open": 0.0922, "high": 0.0923, "low": 0.0917, "close": 0.0917, "volume": 38127.4, "quote_volume": 3508.56993, "trades": 42, "taker_buy_volume": 5066.7, "taker_buy_quote": 467.16158}, {"ts": 1769528340000, "open": 0.0918, "high": 0.0918, "low": 0.0912, "close": 0.0912, "volume": 45494.0, "quote_volume": 4167.43074, "trades": 54, "taker_buy_volume": 5437.5, "taker_buy_quote": 498.49026}, {"ts": 1769528400000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 14970.3, "quote_volume": 1368.01057, "trades": 45, "taker_buy_volume": 14224.5, "taker_buy_quote": 1299.8927}, {"ts": 1769528460000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 39535.0, "quote_volume": 3611.23529, "trades": 44, "taker_buy_volume": 23180.2, "taker_buy_quote": 2117.60088}, {"ts": 1769528520000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 2888.7, "quote_volume": 263.56769, "trades": 8, "taker_buy_volume": 1107.1, "taker_buy_quote": 101.08577}, {"ts": 1769528580000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 17978.3, "quote_volume": 1637.03443, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.0912, "high": 0.0915, "low": 0.0909, "close": 0.091, "volume": 35931.2, "quote_volume": 3277.40935, "trades": 41, "taker_buy_volume": 12422.9, "taker_buy_quote": 1135.15651}, {"ts": 1769528700000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 30256.0, "quote_volume": 2759.59165, "trades": 22, "taker_buy_volume": 25547.0, "taker_buy_quote": 2330.22866}, {"ts": 1769528760000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 5997.6, "quote_volume": 546.23029, "trades": 12, "taker_buy_volume": 2041.5, "taker_buy_quote": 185.78747}, {"ts": 1769528820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 110.0, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 10.021}, {"ts": 1769528880000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 13968.1, "quote_volume": 1271.15769, "trades": 10, "taker_buy_volume": 57.5, "taker_buy_quote": 5.2325}, {"ts": 1769528940000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 13690.3, "quote_volume": 1243.19323, "trades": 33, "taker_buy_volume": 4455.6, "taker_buy_quote": 404.57958}, {"ts": 1769529000000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 17496.3, "quote_volume": 1591.67267, "trades": 24, "taker_buy_volume": 11801.2, "taker_buy_quote": 1074.04866}, {"ts": 1769529060000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 7879.3, "quote_volume": 716.04724, "trades": 14, "taker_buy_volume": 273.2, "taker_buy_quote": 24.83388}, {"ts": 1769529120000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 17791.7, "quote_volume": 1615.47805, "trades": 15, "taker_buy_volume": 496.0, "taker_buy_quote": 45.05332}, {"ts": 1769529180000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2880.1, "quote_volume": 261.83758, "trades": 13, "taker_buy_volume": 1301.6, "taker_buy_quote": 118.35193}, {"ts": 1769529240000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 9559.3, "quote_volume": 870.96209, "trades": 14, "taker_buy_volume": 7064.8, "taker_buy_quote": 643.87587}, {"ts": 1769529300000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 4254.9, "quote_volume": 387.17413, "trades": 14, "taker_buy_volume": 1600.4, "taker_buy_quote": 145.70834}, {"ts": 1769529360000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 26769.8, "quote_volume": 2429.39756, "trades": 37, "taker_buy_volume": 5697.1, "taker_buy_quote": 517.51426}, {"ts": 1769529420000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 6146.8, "quote_volume": 559.27022, "trades": 18, "taker_buy_volume": 5476.9, "taker_buy_quote": 498.24233}, {"ts": 1769529480000, "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0907, "volume": 110476.1, "quote_volume": 10035.69618, "trades": 79, "taker_buy_volume": 5450.5, "taker_buy_quote": 494.45678}, {"ts": 1769529540000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 31195.6, "quote_volume": 2827.17911, "trades": 29, "taker_buy_volume": 3223.3, "taker_buy_quote": 292.35331}, {"ts": 1769529600000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 19821.1, "quote_volume": 1797.30426, "trades": 26, "taker_buy_volume": 13061.2, "taker_buy_quote": 1184.55382}, {"ts": 1769529660000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 7027.6, "quote_volume": 637.63235, "trades": 9, "taker_buy_volume": 3785.8, "taker_buy_quote": 343.60109}, {"ts": 1769529720000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 11897.8, "quote_volume": 1081.31811, "trades": 23, "taker_buy_volume": 5049.2, "taker_buy_quote": 458.84753}, {"ts": 1769529780000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 43107.8, "quote_volume": 3896.52961, "trades": 59, "taker_buy_volume": 12763.3, "taker_buy_quote": 1154.6884}, {"ts": 1769529840000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 34970.9, "quote_volume": 3156.80048, "trades": 34, "taker_buy_volume": 19452.8, "taker_buy_quote": 1756.61555}, {"ts": 1769529900000, "open": 0.0904, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 48730.3, "quote_volume": 4406.81925, "trades": 67, "taker_buy_volume": 23513.9, "taker_buy_quote": 2128.78459}, {"ts": 1769529960000, "open": 0.0905, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 49128.3, "quote_volume": 4462.23971, "trades": 76, "taker_buy_volume": 23893.2, "taker_buy_quote": 2171.79376}, {"ts": 1769530020000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 47994.4, "quote_volume": 4353.61095, "trades": 35, "taker_buy_volume": 42865.5, "taker_buy_quote": 3887.39394}, {"ts": 1769530080000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 39855.9, "quote_volume": 3620.36118, "trades": 41, "taker_buy_volume": 22394.2, "taker_buy_quote": 2033.98996}, {"ts": 1769530140000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 51522.6, "quote_volume": 4684.6672, "trades": 72, "taker_buy_volume": 21199.5, "taker_buy_quote": 1928.29741}, {"ts": 1769530200000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 81513.0, "quote_volume": 7391.20683, "trades": 80, "taker_buy_volume": 10231.7, "taker_buy_quote": 928.87398}, {"ts": 1769530260000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 68510.7, "quote_volume": 6243.11916, "trades": 47, "taker_buy_volume": 60885.0, "taker_buy_quote": 5546.89275}, {"ts": 1769530320000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 27042.3, "quote_volume": 2464.26873, "trades": 37, "taker_buy_volume": 4012.1, "taker_buy_quote": 365.84583}, {"ts": 1769530380000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 39993.9, "quote_volume": 3646.88042, "trades": 46, "taker_buy_volume": 20129.1, "taker_buy_quote": 1836.48426}, {"ts": 1769530440000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 24194.8, "quote_volume": 2201.90578, "trades": 39, "taker_buy_volume": 5176.6, "taker_buy_quote": 471.24958}, {"ts": 1769530500000, "open": 0.0912, "high": 0.0917, "low": 0.0911, "close": 0.0917, "volume": 11563.7, "quote_volume": 1056.06365, "trades": 40, "taker_buy_volume": 9364.4, "taker_buy_quote": 855.5812}, {"ts": 1769530560000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 7796.7, "quote_volume": 714.24579, "trades": 22, "taker_buy_volume": 2469.5, "taker_buy_quote": 226.28808}, {"ts": 1769530620000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 1393.6, "quote_volume": 127.65854, "trades": 5, "taker_buy_volume": 993.6, "taker_buy_quote": 91.05854}, {"ts": 1769530680000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 29079.9, "quote_volume": 2663.45319, "trades": 51, "taker_buy_volume": 273.3, "taker_buy_quote": 25.08894}, {"ts": 1769530740000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5950.1, "quote_volume": 543.83914, "trades": 10, "taker_buy_volume": 3784.2, "taker_buy_quote": 345.87588}, {"ts": 1769530800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 497.8, "quote_volume": 45.49892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530860000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 11973.0, "quote_volume": 1093.7627, "trades": 19, "taker_buy_volume": 2940.0, "taker_buy_quote": 268.716}, {"ts": 1769530920000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 10639.0, "quote_volume": 974.98953, "trades": 28, "taker_buy_volume": 10639.0, "taker_buy_quote": 974.98953}, {"ts": 1769530980000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 17785.3, "quote_volume": 1635.42303, "trades": 27, "taker_buy_volume": 15361.1, "taker_buy_quote": 1412.44431}, {"ts": 1769531040000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 649.5, "quote_volume": 59.73662, "trades": 5, "taker_buy_volume": 475.7, "taker_buy_quote": 43.7644}, {"ts": 1769531100000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2262.1, "quote_volume": 207.85182, "trades": 8, "taker_buy_volume": 1202.7, "taker_buy_quote": 110.52813}, {"ts": 1769531160000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 5283.4, "quote_volume": 484.65693, "trades": 14, "taker_buy_volume": 163.6, "taker_buy_quote": 15.01848}, {"ts": 1769531220000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3134.6, "quote_volume": 287.5964, "trades": 7, "taker_buy_volume": 1622.9, "taker_buy_quote": 148.84722}, {"ts": 1769531280000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 7979.5, "quote_volume": 730.85727, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531340000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 10978.3, "quote_volume": 1006.3762, "trades": 19, "taker_buy_volume": 10004.6, "taker_buy_quote": 917.08791}, {"ts": 1769531400000, "open": 0.0917, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 31816.3, "quote_volume": 2913.80591, "trades": 77, "taker_buy_volume": 15823.4, "taker_buy_quote": 1449.63289}, {"ts": 1769531460000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 12789.9, "quote_volume": 1168.65017, "trades": 28, "taker_buy_volume": 2886.0, "taker_buy_quote": 263.74207}, {"ts": 1769531520000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 4941.1, "quote_volume": 449.97805, "trades": 15, "taker_buy_volume": 3483.9, "taker_buy_quote": 317.27812}, {"ts": 1769531580000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 27923.6, "quote_volume": 2536.28666, "trades": 31, "taker_buy_volume": 6243.1, "taker_buy_quote": 567.10305}, {"ts": 1769531640000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 63829.1, "quote_volume": 5787.4377, "trades": 57, "taker_buy_volume": 10330.9, "taker_buy_quote": 937.29521}, {"ts": 1769531700000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 22458.4, "quote_volume": 2041.93987, "trades": 28, "taker_buy_volume": 19656.1, "taker_buy_quote": 1787.2108}, {"ts": 1769531760000, "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.0911, "volume": 33517.7, "quote_volume": 3050.0208, "trades": 31, "taker_buy_volume": 28732.6, "taker_buy_quote": 2615.71695}, {"ts": 1769531820000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2802.0, "quote_volume": 255.18145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531880000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 17074.8, "quote_volume": 1555.38784, "trades": 24, "taker_buy_volume": 1437.3, "taker_buy_quote": 130.98161}, {"ts": 1769531940000, "open": 0.0912, "high": 0.0918, "low": 0.0912, "close": 0.0917, "volume": 11775.2, "quote_volume": 1078.31643, "trades": 27, "taker_buy_volume": 9275.6, "taker_buy_quote": 849.60303}, {"ts": 1769532000000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4685.1, "quote_volume": 429.7351, "trades": 11, "taker_buy_volume": 1114.3, "taker_buy_quote": 102.29274}, {"ts": 1769532060000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 2044.4, "quote_volume": 187.24159, "trades": 11, "taker_buy_volume": 1018.0, "taker_buy_quote": 93.2488}, {"ts": 1769532120000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4052.4, "quote_volume": 371.433, "trades": 6, "taker_buy_volume": 2521.8, "taker_buy_quote": 231.23004}, {"ts": 1769532180000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 24608.8, "quote_volume": 2257.08857, "trades": 19, "taker_buy_volume": 21994.9, "taker_buy_quote": 2017.53585}, {"ts": 1769532240000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 7060.3, "quote_volume": 648.28926, "trades": 19, "taker_buy_volume": 2091.2, "taker_buy_quote": 192.16491}, {"ts": 1769532300000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 7181.0, "quote_volume": 658.61444, "trades": 11, "taker_buy_volume": 3635.6, "taker_buy_quote": 333.38452}, {"ts": 1769532360000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 49891.6, "quote_volume": 4570.37987, "trades": 12, "taker_buy_volume": 1518.0, "taker_buy_quote": 138.9306}, {"ts": 1769532420000, "open": 0.0915, "high": 0.0928, "low": 0.0915, "close": 0.0927, "volume": 166359.4, "quote_volume": 15309.43467, "trades": 187, "taker_buy_volume": 144131.9, "taker_buy_quote": 13255.39119}, {"ts": 1769532480000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 19102.3, "quote_volume": 1765.52088, "trades": 37, "taker_buy_volume": 4774.7, "taker_buy_quote": 441.50806}, {"ts": 1769532540000, "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0927, "volume": 20706.4, "quote_volume": 1909.45107, "trades": 45, "taker_buy_volume": 11517.3, "taker_buy_quote": 1062.04827}, {"ts": 1769532600000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 8507.9, "quote_volume": 787.14637, "trades": 10, "taker_buy_volume": 1731.7, "taker_buy_quote": 160.34787}, {"ts": 1769532660000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2545.8, "quote_volume": 235.4665, "trades": 6, "taker_buy_volume": 2345.8, "taker_buy_quote": 216.9865}, {"ts": 1769532720000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2281.1, "quote_volume": 210.61716, "trades": 9, "taker_buy_volume": 228.6, "taker_buy_quote": 21.10637}, {"ts": 1769532780000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 28155.6, "quote_volume": 2605.67137, "trades": 37, "taker_buy_volume": 21326.0, "taker_buy_quote": 1973.38654}, {"ts": 1769532840000, "open": 0.0925, "high": 0.0925, "low": 0.0917, "close": 0.0918, "volume": 52803.9, "quote_volume": 4860.32154, "trades": 74, "taker_buy_volume": 4844.0, "taker_buy_quote": 445.289}, {"ts": 1769532900000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 8776.9, "quote_volume": 805.45085, "trades": 17, "taker_buy_volume": 2782.5, "taker_buy_quote": 255.4335}, {"ts": 1769532960000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 8792.1, "quote_volume": 807.70615, "trades": 13, "taker_buy_volume": 7869.0, "taker_buy_quote": 722.96557}, {"ts": 1769533020000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 6711.0, "quote_volume": 616.0505, "trades": 10, "taker_buy_volume": 3910.6, "taker_buy_quote": 358.99308}, {"ts": 1769533080000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 5124.0, "quote_volume": 469.90391, "trades": 9, "taker_buy_volume": 3984.0, "taker_buy_quote": 365.3328}, {"ts": 1769533140000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 4962.3, "quote_volume": 456.17046, "trades": 13, "taker_buy_volume": 4962.3, "taker_buy_quote": 456.17046}, {"ts": 1769533200000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 13734.0, "quote_volume": 1266.62851, "trades": 29, "taker_buy_volume": 2751.1, "taker_buy_quote": 253.78639}, {"ts": 1769533260000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2495.8, "quote_volume": 230.15623, "trades": 10, "taker_buy_volume": 1898.3, "taker_buy_quote": 175.05043}, {"ts": 1769533320000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6780.9, "quote_volume": 625.60634, "trades": 13, "taker_buy_volume": 4562.5, "taker_buy_quote": 421.06986}, {"ts": 1769533380000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 83806.3, "quote_volume": 7727.97455, "trades": 78, "taker_buy_volume": 50476.2, "taker_buy_quote": 4659.19415}, {"ts": 1769533440000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 39813.1, "quote_volume": 3663.77545, "trades": 65, "taker_buy_volume": 32139.0, "taker_buy_quote": 2957.4721}, {"ts": 1769533500000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 11553.2, "quote_volume": 1063.14629, "trades": 18, "taker_buy_volume": 9691.4, "taker_buy_quote": 891.95612}, {"ts": 1769533560000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 20566.1, "quote_volume": 1890.46297, "trades": 27, "taker_buy_volume": 3599.6, "taker_buy_quote": 330.97502}, {"ts": 1769533620000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 51267.2, "quote_volume": 4699.50592, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533680000, "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 26912.4, "quote_volume": 2462.70384, "trades": 33, "taker_buy_volume": 6495.0, "taker_buy_quote": 594.67106}, {"ts": 1769533740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 856.2, "quote_volume": 78.42792, "trades": 3, "taker_buy_volume": 638.4, "taker_buy_quote": 58.47744}, {"ts": 1769533800000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 13958.8, "quote_volume": 1280.66448, "trades": 19, "taker_buy_volume": 11143.7, "taker_buy_quote": 1022.78033}, {"ts": 1769533860000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 19894.1, "quote_volume": 1825.16585, "trades": 33, "taker_buy_volume": 7072.5, "taker_buy_quote": 649.2555}, {"ts": 1769533920000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 12515.6, "quote_volume": 1148.08175, "trades": 23, "taker_buy_volume": 2538.4, "taker_buy_quote": 232.89012}, {"ts": 1769533980000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 12330.9, "quote_volume": 1129.08466, "trades": 19, "taker_buy_volume": 3350.4, "taker_buy_quote": 307.09668}, {"ts": 1769534040000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 6722.6, "quote_volume": 612.58008, "trades": 17, "taker_buy_volume": 437.5, "taker_buy_quote": 39.94375}, {"ts": 1769534100000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 2952.5, "quote_volume": 268.94323, "trades": 10, "taker_buy_volume": 2885.5, "taker_buy_quote": 262.83283}, {"ts": 1769534160000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 9229.9, "quote_volume": 843.58544, "trades": 21, "taker_buy_volume": 4016.1, "taker_buy_quote": 367.07154}, {"ts": 1769534220000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 18471.2, "quote_volume": 1685.49594, "trades": 35, "taker_buy_volume": 3713.4, "taker_buy_quote": 338.90786}, {"ts": 1769534280000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 9741.1, "quote_volume": 885.41956, "trades": 22, "taker_buy_volume": 4044.6, "taker_buy_quote": 367.55602}, {"ts": 1769534340000, "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 25583.1, "quote_volume": 2323.92578, "trades": 41, "taker_buy_volume": 16006.5, "taker_buy_quote": 1454.54967}, {"ts": 1769534400000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 35630.8, "quote_volume": 3232.45014, "trades": 41, "taker_buy_volume": 2066.5, "taker_buy_quote": 187.76092}, {"ts": 1769534460000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 8807.9, "quote_volume": 798.48379, "trades": 18, "taker_buy_volume": 4476.6, "taker_buy_quote": 405.81474}, {"ts": 1769534520000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 6054.1, "quote_volume": 549.52394, "trades": 13, "taker_buy_volume": 2619.6, "taker_buy_quote": 237.85968}, {"ts": 1769534580000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 8658.6, "quote_volume": 787.13319, "trades": 29, "taker_buy_volume": 3725.2, "taker_buy_quote": 338.70753}, {"ts": 1769534640000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 1867.5, "quote_volume": 169.78223, "trades": 8, "taker_buy_volume": 1867.5, "taker_buy_quote": 169.78223}, {"ts": 1769534700000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 8345.7, "quote_volume": 761.5506, "trades": 21, "taker_buy_volume": 4641.0, "taker_buy_quote": 423.69774}, {"ts": 1769534760000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 2672.9, "quote_volume": 244.13472, "trades": 12, "taker_buy_volume": 1872.0, "taker_buy_quote": 171.00611}, {"ts": 1769534820000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 2371.3, "quote_volume": 216.161, "trades": 10, "taker_buy_volume": 164.5, "taker_buy_quote": 15.01885}, {"ts": 1769534880000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2110.4, "quote_volume": 192.0574, "trades": 3, "taker_buy_volume": 2110.4, "taker_buy_quote": 192.0574}, {"ts": 1769534940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 650.4, "quote_volume": 59.25144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 110.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535060000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 385.3, "quote_volume": 35.01277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535120000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 9122.3, "quote_volume": 831.03977, "trades": 16, "taker_buy_volume": 7778.9, "taker_buy_quote": 708.60273}, {"ts": 1769535180000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1271.9, "quote_volume": 115.82618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535240000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 4445.2, "quote_volume": 404.5737, "trades": 8, "taker_buy_volume": 605.0, "taker_buy_quote": 55.1155}, {"ts": 1769535300000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1011.1, "quote_volume": 92.08601, "trades": 4, "taker_buy_volume": 110.0, "taker_buy_quote": 10.021}, {"ts": 1769535360000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 46763.4, "quote_volume": 4261.7895, "trades": 28, "taker_buy_volume": 44814.3, "taker_buy_quote": 4084.06445}, {"ts": 1769535420000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 165.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535480000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 37332.8, "quote_volume": 3413.89471, "trades": 41, "taker_buy_volume": 33873.8, "taker_buy_quote": 3097.76983}, {"ts": 1769535540000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 13992.0, "quote_volume": 1275.45438, "trades": 21, "taker_buy_volume": 1350.0, "taker_buy_quote": 122.85}, {"ts": 1769535600000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 8092.0, "quote_volume": 736.25026, "trades": 18, "taker_buy_volume": 110.0, "taker_buy_quote": 10.021}, {"ts": 1769535660000, "open": 0.0909, "high": 0.0909, "low": 0.0903, "close": 0.0904, "volume": 52951.3, "quote_volume": 4793.51491, "trades": 43, "taker_buy_volume": 3446.9, "taker_buy_quote": 312.32786}, {"ts": 1769535720000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 2374.8, "quote_volume": 215.24073, "trades": 7, "taker_buy_volume": 2198.0, "taker_buy_quote": 199.24033}, {"ts": 1769535780000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 4762.3, "quote_volume": 431.58096, "trades": 11, "taker_buy_volume": 3080.5, "taker_buy_quote": 279.20988}, {"ts": 1769535840000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 5124.2, "quote_volume": 464.62189, "trades": 6, "taker_buy_volume": 3693.7, "taker_buy_quote": 335.01859}, {"ts": 1769535900000, "open": 0.0908, "high": 0.0911, "low": 0.09, "close": 0.0901, "volume": 325020.8, "quote_volume": 29408.84728, "trades": 224, "taker_buy_volume": 65734.6, "taker_buy_quote": 5968.06864}, {"ts": 1769535960000, "open": 0.0902, "high": 0.0904, "low": 0.0899, "close": 0.09, "volume": 49185.1, "quote_volume": 4432.37157, "trades": 75, "taker_buy_volume": 18801.3, "taker_buy_quote": 1696.46731}, {"ts": 1769536020000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 9444.0, "quote_volume": 852.37604, "trades": 28, "taker_buy_volume": 4397.1, "taker_buy_quote": 396.9785}, {"ts": 1769536080000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 24744.6, "quote_volume": 2235.38952, "trades": 23, "taker_buy_volume": 22335.8, "taker_buy_quote": 2017.6407}, {"ts": 1769536140000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4272.7, "quote_volume": 386.32797, "trades": 11, "taker_buy_volume": 2415.1, "taker_buy_quote": 218.40093}, {"ts": 1769536200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 111.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536260000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1414.9, "quote_volume": 127.49359, "trades": 4, "taker_buy_volume": 650.4, "taker_buy_quote": 58.60104}, {"ts": 1769536320000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 15038.7, "quote_volume": 1357.40897, "trades": 32, "taker_buy_volume": 9015.2, "taker_buy_quote": 813.84417}, {"ts": 1769536380000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10066.3, "quote_volume": 911.9667, "trades": 11, "taker_buy_volume": 9665.5, "taker_buy_quote": 875.6943}, {"ts": 1769536440000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 12428.9, "quote_volume": 1124.84959, "trades": 11, "taker_buy_volume": 12127.5, "taker_buy_quote": 1097.56289}, {"ts": 1769536500000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 330.2, "quote_volume": 29.89129, "trades": 4, "taker_buy_volume": 81.9, "taker_buy_quote": 7.42014}, {"ts": 1769536560000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 3331.3, "quote_volume": 302.23171, "trades": 7, "taker_buy_volume": 3331.3, "taker_buy_quote": 302.23171}, {"ts": 1769536620000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 3061.0, "quote_volume": 279.13017, "trades": 10, "taker_buy_volume": 3061.0, "taker_buy_quote": 279.13017}, {"ts": 1769536680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2017.6, "quote_volume": 183.80336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536740000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 14211.7, "quote_volume": 1293.2647, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 27950.2, "quote_volume": 2539.59589, "trades": 50, "taker_buy_volume": 19496.7, "taker_buy_quote": 1772.13886}, {"ts": 1769536860000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1324.6, "quote_volume": 120.10948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536920000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3997.9, "quote_volume": 362.78368, "trades": 7, "taker_buy_volume": 2391.9, "taker_buy_quote": 217.11948}, {"ts": 1769536980000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 8234.6, "quote_volume": 748.42091, "trades": 17, "taker_buy_volume": 6719.1, "taker_buy_quote": 610.66196}, {"ts": 1769537040000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 7377.9, "quote_volume": 669.69389, "trades": 23, "taker_buy_volume": 1989.6, "taker_buy_quote": 180.78339}, {"ts": 1769537100000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 6304.9, "quote_volume": 570.5744, "trades": 17, "taker_buy_volume": 816.5, "taker_buy_quote": 73.8116}, {"ts": 1769537160000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 10162.2, "quote_volume": 920.58836, "trades": 16, "taker_buy_volume": 7882.2, "taker_buy_quote": 714.02036}, {"ts": 1769537220000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 10213.7, "quote_volume": 924.78739, "trades": 21, "taker_buy_volume": 7926.0, "taker_buy_quote": 717.56592}, {"ts": 1769537280000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 12525.1, "quote_volume": 1132.59596, "trades": 18, "taker_buy_volume": 6814.3, "taker_buy_quote": 616.03484}, {"ts": 1769537340000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 16660.8, "quote_volume": 1512.2364, "trades": 31, "taker_buy_volume": 8765.3, "taker_buy_quote": 796.009}, {"ts": 1769537400000, "open": 0.091, "high": 0.092, "low": 0.0909, "close": 0.0917, "volume": 263694.0, "quote_volume": 24117.87999, "trades": 193, "taker_buy_volume": 204307.8, "taker_buy_quote": 18688.19154}, {"ts": 1769537460000, "open": 0.0916, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 130863.7, "quote_volume": 11963.82844, "trades": 100, "taker_buy_volume": 80220.0, "taker_buy_quote": 7334.84228}, {"ts": 1769537520000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 123648.5, "quote_volume": 11322.11919, "trades": 48, "taker_buy_volume": 26425.0, "taker_buy_quote": 2418.4824}, {"ts": 1769537580000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 4689.9, "quote_volume": 428.17144, "trades": 13, "taker_buy_volume": 4032.1, "taker_buy_quote": 368.14716}, {"ts": 1769537640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3863.9, "quote_volume": 351.6149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 0.091, "high": 0.0911, "low": 0.0906, "close": 0.0906, "volume": 35428.6, "quote_volume": 3217.61508, "trades": 52, "taker_buy_volume": 14735.2, "taker_buy_quote": 1340.14125}, {"ts": 1769537760000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 17127.3, "quote_volume": 1550.29201, "trades": 19, "taker_buy_volume": 6624.3, "taker_buy_quote": 599.69965}, {"ts": 1769537820000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 18157.1, "quote_volume": 1644.75682, "trades": 21, "taker_buy_volume": 17364.5, "taker_buy_quote": 1573.06078}, {"ts": 1769537880000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 25799.1, "quote_volume": 2337.79547, "trades": 27, "taker_buy_volume": 9234.7, "taker_buy_quote": 837.20311}, {"ts": 1769537940000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2108.6, "quote_volume": 190.83936, "trades": 4, "taker_buy_volume": 2108.6, "taker_buy_quote": 190.83936}, {"ts": 1769538000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1820.4, "quote_volume": 164.92824, "trades": 4, "taker_buy_volume": 910.4, "taker_buy_quote": 82.48224}, {"ts": 1769538060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 110.6, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1127.6, "quote_volume": 102.16056, "trades": 3, "taker_buy_volume": 1023.4, "taker_buy_quote": 92.72004}, {"ts": 1769538180000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 23409.1, "quote_volume": 2117.40424, "trades": 29, "taker_buy_volume": 6905.6, "taker_buy_quote": 625.11314}, {"ts": 1769538240000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4236.8, "quote_volume": 383.453, "trades": 8, "taker_buy_volume": 4121.4, "taker_buy_quote": 372.99776}, {"ts": 1769538300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 4797.8, "quote_volume": 434.2009, "trades": 6, "taker_buy_volume": 3684.0, "taker_buy_quote": 333.402}, {"ts": 1769538360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1373.3, "quote_volume": 124.28365, "trades": 2, "taker_buy_volume": 1373.3, "taker_buy_quote": 124.28365}, {"ts": 1769538420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 506.2, "quote_volume": 45.8111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538480000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2978.8, "quote_volume": 269.72069, "trades": 4, "taker_buy_volume": 2067.9, "taker_buy_quote": 187.28424}, {"ts": 1769538540000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4618.8, "quote_volume": 418.35946, "trades": 8, "taker_buy_volume": 762.9, "taker_buy_quote": 69.11874}, {"ts": 1769538600000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 3093.3, "quote_volume": 280.30598, "trades": 6, "taker_buy_volume": 1460.4, "taker_buy_quote": 132.45828}, {"ts": 1769538660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2738.8, "quote_volume": 248.13528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538720000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 1697.2, "quote_volume": 153.78378, "trades": 8, "taker_buy_volume": 110.6, "taker_buy_quote": 10.03142}, {"ts": 1769538780000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 646.7, "quote_volume": 58.54279, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 14.89464}, {"ts": 1769538840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2762.7, "quote_volume": 250.02435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1482.9, "quote_volume": 134.14716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 87.2, "quote_volume": 7.8916, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 7.8916}, {"ts": 1769539020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 4564.6, "quote_volume": 413.0963, "trades": 7, "taker_buy_volume": 4564.6, "taker_buy_quote": 413.0963}, {"ts": 1769539080000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 904.7, "quote_volume": 81.95145, "trades": 3, "taker_buy_volume": 110.6, "taker_buy_quote": 10.02036}, {"ts": 1769539140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 110.6, "quote_volume": 10.03142, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 10.03142}, {"ts": 1769539200000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 9986.6, "quote_volume": 907.21119, "trades": 17, "taker_buy_volume": 4721.0, "taker_buy_quote": 429.09471}, {"ts": 1769539260000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2893.1, "quote_volume": 262.76503, "trades": 9, "taker_buy_volume": 1101.5, "taker_buy_quote": 100.08775}, {"ts": 1769539320000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 8061.3, "quote_volume": 732.32598, "trades": 8, "taker_buy_volume": 408.0, "taker_buy_quote": 37.11145}, {"ts": 1769539380000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 3413.3, "quote_volume": 310.32947, "trades": 8, "taker_buy_volume": 3027.1, "taker_buy_quote": 275.22389}, {"ts": 1769539440000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2280.4, "quote_volume": 207.07684, "trades": 5, "taker_buy_volume": 1325.6, "taker_buy_quote": 120.36448}, {"ts": 1769539500000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 524.4, "quote_volume": 47.63204, "trades": 2, "taker_buy_volume": 165.2, "taker_buy_quote": 15.01668}, {"ts": 1769539560000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 1842.7, "quote_volume": 167.41526, "trades": 6, "taker_buy_volume": 165.3, "taker_buy_quote": 15.02577}, {"ts": 1769539620000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 4919.5, "quote_volume": 446.14344, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 422.7, "quote_volume": 38.29662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539740000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 6038.7, "quote_volume": 548.18449, "trades": 13, "taker_buy_volume": 6038.7, "taker_buy_quote": 548.18449}, {"ts": 1769539800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 120.8, "quote_volume": 10.98072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2086.9, "quote_volume": 189.56006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539920000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 4458.0, "quote_volume": 405.8047, "trades": 10, "taker_buy_volume": 4458.0, "taker_buy_quote": 405.8047}, {"ts": 1769539980000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 7332.3, "quote_volume": 668.18751, "trades": 17, "taker_buy_volume": 4271.4, "taker_buy_quote": 389.5421}, {"ts": 1769540040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2247.9, "quote_volume": 204.78369, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 122.985}, {"ts": 1769540100000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 2855.0, "quote_volume": 260.65051, "trades": 6, "taker_buy_volume": 2855.0, "taker_buy_quote": 260.65051}, {"ts": 1769540160000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 21974.7, "quote_volume": 2009.70714, "trades": 30, "taker_buy_volume": 20124.7, "taker_buy_quote": 1840.627}, {"ts": 1769540220000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 4981.8, "quote_volume": 455.58474, "trades": 12, "taker_buy_volume": 4653.1, "taker_buy_quote": 425.54156}, {"ts": 1769540280000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 6542.6, "quote_volume": 599.89132, "trades": 8, "taker_buy_volume": 6542.6, "taker_buy_quote": 599.89132}, {"ts": 1769540340000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1116.9, "quote_volume": 102.51834, "trades": 9, "taker_buy_volume": 658.3, "taker_buy_quote": 60.43194}, {"ts": 1769540400000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 38091.3, "quote_volume": 3491.10755, "trades": 39, "taker_buy_volume": 3747.8, "taker_buy_quote": 343.88214}, {"ts": 1769540460000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 5796.8, "quote_volume": 531.41687, "trades": 10, "taker_buy_volume": 2166.8, "taker_buy_quote": 198.72287}, {"ts": 1769540520000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1942.8, "quote_volume": 178.45633, "trades": 7, "taker_buy_volume": 1628.9, "taker_buy_quote": 149.62531}, {"ts": 1769540580000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 4006.7, "quote_volume": 367.34048, "trades": 11, "taker_buy_volume": 2243.7, "taker_buy_quote": 205.74729}, {"ts": 1769540640000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1471.7, "quote_volume": 134.60031, "trades": 7, "taker_buy_volume": 438.1, "taker_buy_quote": 40.05329}, {"ts": 1769540700000, "open": 0.0915, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 108974.7, "quote_volume": 9959.73255, "trades": 121, "taker_buy_volume": 36932.3, "taker_buy_quote": 3378.26579}, {"ts": 1769540760000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 9735.0, "quote_volume": 889.1168, "trades": 25, "taker_buy_volume": 7622.3, "taker_buy_quote": 696.21085}, {"ts": 1769540820000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 1538.7, "quote_volume": 140.9011, "trades": 8, "taker_buy_volume": 648.9, "taker_buy_quote": 59.39542}, {"ts": 1769540880000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 383.2, "quote_volume": 35.09018, "trades": 4, "taker_buy_volume": 109.4, "taker_buy_quote": 10.02104}, {"ts": 1769540940000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3075.0, "quote_volume": 282.17815, "trades": 8, "taker_buy_volume": 382.7, "taker_buy_quote": 35.12093}, {"ts": 1769541000000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 13222.4, "quote_volume": 1213.85987, "trades": 13, "taker_buy_volume": 9092.1, "taker_buy_quote": 834.69833}, {"ts": 1769541060000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 14590.1, "quote_volume": 1342.74656, "trades": 15, "taker_buy_volume": 14325.7, "taker_buy_quote": 1318.4482}, {"ts": 1769541120000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 3160.5, "quote_volume": 290.76833, "trades": 10, "taker_buy_volume": 817.5, "taker_buy_quote": 75.25915}, {"ts": 1769541180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1198.3, "quote_volume": 110.00394, "trades": 4, "taker_buy_volume": 1089.3, "taker_buy_quote": 99.99774}, {"ts": 1769541240000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 2916.9, "quote_volume": 267.76945, "trades": 7, "taker_buy_volume": 1580.3, "taker_buy_quote": 145.07821}, {"ts": 1769541300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 163.6, "quote_volume": 15.01848, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 15.01848}, {"ts": 1769541360000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 206.0, "quote_volume": 18.9314, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 18.9314}, {"ts": 1769541420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2272.7, "quote_volume": 209.0884, "trades": 5, "taker_buy_volume": 759.3, "taker_buy_quote": 69.8556}, {"ts": 1769541480000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 3162.0, "quote_volume": 290.82606, "trades": 9, "taker_buy_volume": 310.2, "taker_buy_quote": 28.5221}, {"ts": 1769541540000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 3435.5, "quote_volume": 315.81169, "trades": 10, "taker_buy_volume": 3435.5, "taker_buy_quote": 315.81169}, {"ts": 1769541600000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 3094.0, "quote_volume": 284.82532, "trades": 10, "taker_buy_volume": 1198.0, "taker_buy_quote": 110.3358}, {"ts": 1769541660000, "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 42012.1, "quote_volume": 3857.6836, "trades": 39, "taker_buy_volume": 5671.8, "taker_buy_quote": 521.49039}, {"ts": 1769541720000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2654.5, "quote_volume": 243.3328, "trades": 5, "taker_buy_volume": 739.2, "taker_buy_quote": 67.71072}, {"ts": 1769541780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 109.4, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 41914.9, "quote_volume": 3831.09023, "trades": 32, "taker_buy_volume": 9699.0, "taker_buy_quote": 886.74676}, {"ts": 1769541900000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 16913.9, "quote_volume": 1546.15909, "trades": 23, "taker_buy_volume": 14913.5, "taker_buy_quote": 1363.32253}, {"ts": 1769541960000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 6816.9, "quote_volume": 622.76262, "trades": 17, "taker_buy_volume": 3911.8, "taker_buy_quote": 357.53852}, {"ts": 1769542020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 291.0, "quote_volume": 26.5683, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 26.5683}, {"ts": 1769542080000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 4804.8, "quote_volume": 438.88524, "trades": 8, "taker_buy_volume": 4378.0, "taker_buy_quote": 399.9184}, {"ts": 1769542140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1269.9, "quote_volume": 116.06886, "trades": 7, "taker_buy_volume": 486.0, "taker_buy_quote": 44.4204}, {"ts": 1769542200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 6857.5, "quote_volume": 625.58425, "trades": 16, "taker_buy_volume": 658.8, "taker_buy_quote": 60.08256}, {"ts": 1769542260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4632.6, "quote_volume": 422.49312, "trades": 28, "taker_buy_volume": 247.5, "taker_buy_quote": 22.572}, {"ts": 1769542320000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 10756.1, "quote_volume": 982.33321, "trades": 22, "taker_buy_volume": 5430.0, "taker_buy_quote": 496.09442}, {"ts": 1769542380000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 1897.9, "quote_volume": 173.66832, "trades": 11, "taker_buy_volume": 846.6, "taker_buy_quote": 77.49589}, {"ts": 1769542440000, "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0915, "volume": 40078.5, "quote_volume": 3672.2701, "trades": 47, "taker_buy_volume": 37887.3, "taker_buy_quote": 3471.87901}, {"ts": 1769542500000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 7364.2, "quote_volume": 673.25683, "trades": 17, "taker_buy_volume": 1268.6, "taker_buy_quote": 116.02082}, {"ts": 1769542560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 4994.1, "quote_volume": 456.45523, "trades": 14, "taker_buy_volume": 3371.1, "taker_buy_quote": 308.11303}, {"ts": 1769542680000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 3527.0, "quote_volume": 322.8355, "trades": 9, "taker_buy_volume": 1842.8, "taker_buy_quote": 168.7312}, {"ts": 1769542740000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 6511.9, "quote_volume": 599.07209, "trades": 16, "taker_buy_volume": 3585.7, "taker_buy_quote": 329.92181}, {"ts": 1769542800000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 13801.3, "quote_volume": 1268.65507, "trades": 15, "taker_buy_volume": 2067.8, "taker_buy_quote": 190.2442}, {"ts": 1769542860000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 8604.7, "quote_volume": 790.16025, "trades": 9, "taker_buy_volume": 331.7, "taker_buy_quote": 30.5164}, {"ts": 1769542920000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3789.6, "quote_volume": 348.01761, "trades": 8, "taker_buy_volume": 1648.2, "taker_buy_quote": 151.43709}, {"ts": 1769542980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2243.3, "quote_volume": 205.71061, "trades": 4, "taker_buy_volume": 2134.1, "taker_buy_quote": 195.69697}, {"ts": 1769543040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 781.1, "quote_volume": 71.62687, "trades": 2, "taker_buy_volume": 671.1, "taker_buy_quote": 61.53987}, {"ts": 1769543100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1434.4, "quote_volume": 131.53448, "trades": 2, "taker_buy_volume": 353.9, "taker_buy_quote": 32.45263}, {"ts": 1769543160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3792.0, "quote_volume": 347.7264, "trades": 5, "taker_buy_volume": 2442.0, "taker_buy_quote": 223.9314}, {"ts": 1769543220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 602.6, "quote_volume": 55.31868, "trades": 5, "taker_buy_volume": 438.7, "taker_buy_quote": 40.27266}, {"ts": 1769543280000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 2040.7, "quote_volume": 187.32967, "trades": 9, "taker_buy_volume": 1647.5, "taker_buy_quote": 151.2405}, {"ts": 1769543340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2410.1, "quote_volume": 221.48819, "trades": 7, "taker_buy_volume": 732.7, "taker_buy_quote": 67.33513}, {"ts": 1769543400000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 14864.7, "quote_volume": 1368.04592, "trades": 12, "taker_buy_volume": 14764.7, "taker_buy_quote": 1358.84592}, {"ts": 1769543460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1681.6, "quote_volume": 154.87536, "trades": 7, "taker_buy_volume": 650.4, "taker_buy_quote": 59.90184}, {"ts": 1769543520000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 14020.1, "quote_volume": 1291.90243, "trades": 18, "taker_buy_volume": 12391.6, "taker_buy_quote": 1141.91758}, {"ts": 1769543580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2336.0, "quote_volume": 215.1456, "trades": 3, "taker_buy_volume": 2280.0, "taker_buy_quote": 209.988}, {"ts": 1769543640000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 15059.0, "quote_volume": 1387.3532, "trades": 17, "taker_buy_volume": 6962.0, "taker_buy_quote": 641.4845}, {"ts": 1769543700000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 13504.6, "quote_volume": 1243.37999, "trades": 24, "taker_buy_volume": 559.7, "taker_buy_quote": 51.57554}, {"ts": 1769543760000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 9012.0, "quote_volume": 828.94724, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543820000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 4504.7, "quote_volume": 414.79764, "trades": 8, "taker_buy_volume": 4504.7, "taker_buy_quote": 414.79764}, {"ts": 1769543880000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 54850.2, "quote_volume": 5058.72602, "trades": 34, "taker_buy_volume": 28158.7, "taker_buy_quote": 2597.78604}, {"ts": 1769543940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 4059.1, "quote_volume": 374.24902, "trades": 11, "taker_buy_volume": 584.7, "taker_buy_quote": 53.90934}, {"ts": 1769544000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7103.4, "quote_volume": 654.93348, "trades": 10, "taker_buy_volume": 4940.0, "taker_buy_quote": 455.468}, {"ts": 1769544060000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 36681.3, "quote_volume": 3375.04369, "trades": 34, "taker_buy_volume": 12212.8, "taker_buy_quote": 1124.37509}, {"ts": 1769544120000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 12111.0, "quote_volume": 1114.69004, "trades": 19, "taker_buy_volume": 5298.9, "taker_buy_quote": 488.5477}, {"ts": 1769544180000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 31144.3, "quote_volume": 2876.86727, "trades": 46, "taker_buy_volume": 19786.7, "taker_buy_quote": 1828.27086}, {"ts": 1769544240000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 14004.3, "quote_volume": 1293.37657, "trades": 27, "taker_buy_volume": 5116.6, "taker_buy_quote": 472.6455}, {"ts": 1769544300000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 16623.4, "quote_volume": 1534.73642, "trades": 33, "taker_buy_volume": 7850.3, "taker_buy_quote": 725.06106}, {"ts": 1769544360000, "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0926, "volume": 97333.4, "quote_volume": 9016.31228, "trades": 82, "taker_buy_volume": 88146.5, "taker_buy_quote": 8165.32272}, {"ts": 1769544420000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 6793.4, "quote_volume": 628.19293, "trades": 12, "taker_buy_volume": 1267.6, "taker_buy_quote": 117.13707}, {"ts": 1769544480000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 11456.7, "quote_volume": 1061.32871, "trades": 23, "taker_buy_volume": 3950.1, "taker_buy_quote": 366.16345}, {"ts": 1769544540000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 5028.7, "quote_volume": 466.47854, "trades": 14, "taker_buy_volume": 747.6, "taker_buy_quote": 69.40875}, {"ts": 1769544600000, "open": 0.0929, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 63999.0, "quote_volume": 5953.01073, "trades": 58, "taker_buy_volume": 25369.7, "taker_buy_quote": 2360.95684}, {"ts": 1769544660000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 16373.7, "quote_volume": 1522.928, "trades": 19, "taker_buy_volume": 10504.1, "taker_buy_quote": 977.34644}, {"ts": 1769544720000, "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 49627.6, "quote_volume": 4600.10153, "trades": 48, "taker_buy_volume": 7983.5, "taker_buy_quote": 741.1168}, {"ts": 1769544780000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 9120.5, "quote_volume": 842.10922, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 10632.8, "quote_volume": 979.36386, "trades": 19, "taker_buy_volume": 7474.2, "taker_buy_quote": 688.62584}, {"ts": 1769544900000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 6591.5, "quote_volume": 606.56588, "trades": 10, "taker_buy_volume": 2408.8, "taker_buy_quote": 221.75748}, {"ts": 1769544960000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 19595.5, "quote_volume": 1804.56053, "trades": 14, "taker_buy_volume": 16081.1, "taker_buy_quote": 1480.97631}, {"ts": 1769545020000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 11487.9, "quote_volume": 1058.03559, "trades": 3, "taker_buy_volume": 11368.6, "taker_buy_quote": 1047.04806}, {"ts": 1769545080000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3614.8, "quote_volume": 333.00487, "trades": 7, "taker_buy_volume": 817.9, "taker_buy_quote": 75.41038}, {"ts": 1769545140000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 8488.3, "quote_volume": 784.49843, "trades": 16, "taker_buy_volume": 7333.4, "taker_buy_quote": 677.77653}, {"ts": 1769545200000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 5043.0, "quote_volume": 465.84739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545260000, "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 71926.3, "quote_volume": 6609.45023, "trades": 92, "taker_buy_volume": 9750.0, "taker_buy_quote": 895.39627}, {"ts": 1769545320000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 45583.2, "quote_volume": 4174.04172, "trades": 54, "taker_buy_volume": 8511.2, "taker_buy_quote": 779.60951}, {"ts": 1769545380000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 23836.3, "quote_volume": 2179.75419, "trades": 32, "taker_buy_volume": 13139.0, "taker_buy_quote": 1201.87916}, {"ts": 1769545440000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 2208.9, "quote_volume": 202.03672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545500000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 5313.6, "quote_volume": 486.15931, "trades": 11, "taker_buy_volume": 2737.0, "taker_buy_quote": 250.65807}, {"ts": 1769545560000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 2227.2, "quote_volume": 204.44604, "trades": 6, "taker_buy_volume": 2227.2, "taker_buy_quote": 204.44604}, {"ts": 1769545620000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 5821.1, "quote_volume": 533.78622, "trades": 14, "taker_buy_volume": 2914.5, "taker_buy_quote": 267.26193}, {"ts": 1769545680000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 4009.1, "quote_volume": 367.02252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545740000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2859.1, "quote_volume": 261.61425, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 6.0456}, {"ts": 1769545800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 208.4, "quote_volume": 19.04776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545860000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 7965.3, "quote_volume": 727.8619, "trades": 8, "taker_buy_volume": 70.4, "taker_buy_quote": 6.43456}, {"ts": 1769545920000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 137850.4, "quote_volume": 12568.86908, "trades": 96, "taker_buy_volume": 22651.5, "taker_buy_quote": 2065.25105}, {"ts": 1769545980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2211.8, "quote_volume": 201.71616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546040000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 7422.5, "quote_volume": 676.06667, "trades": 10, "taker_buy_volume": 2367.8, "taker_buy_quote": 215.70658}, {"ts": 1769546100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 30443.3, "quote_volume": 2770.3403, "trades": 12, "taker_buy_volume": 18967.8, "taker_buy_quote": 1726.0698}, {"ts": 1769546160000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 4248.5, "quote_volume": 386.58824, "trades": 8, "taker_buy_volume": 2645.9, "taker_buy_quote": 240.7769}, {"ts": 1769546220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 506.2, "quote_volume": 46.01358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3103.6, "quote_volume": 281.80688, "trades": 5, "taker_buy_volume": 1804.7, "taker_buy_quote": 163.86676}, {"ts": 1769546340000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 7123.2, "quote_volume": 647.73476, "trades": 15, "taker_buy_volume": 5801.3, "taker_buy_quote": 527.5431}, {"ts": 1769546400000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 219.9, "quote_volume": 20.04388, "trades": 2, "taker_buy_volume": 219.9, "taker_buy_quote": 20.04388}, {"ts": 1769546460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5555.0, "quote_volume": 506.616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 8979.0, "quote_volume": 817.58039, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546580000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 12340.8, "quote_volume": 1121.97532, "trades": 10, "taker_buy_volume": 1658.0, "taker_buy_quote": 150.9088}, {"ts": 1769546640000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1074.0, "quote_volume": 97.7945, "trades": 5, "taker_buy_volume": 962.0, "taker_buy_quote": 87.6025}, {"ts": 1769546700000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 25954.3, "quote_volume": 2365.10421, "trades": 22, "taker_buy_volume": 22924.5, "taker_buy_quote": 2089.11243}, {"ts": 1769546760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 774.1, "quote_volume": 70.4431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546820000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4411.1, "quote_volume": 401.92945, "trades": 10, "taker_buy_volume": 2202.0, "taker_buy_quote": 200.68044}, {"ts": 1769546880000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 2436.2, "quote_volume": 221.74482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 614.2, "quote_volume": 55.95362, "trades": 3, "taker_buy_volume": 614.2, "taker_buy_quote": 55.95362}, {"ts": 1769547000000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 1986.9, "quote_volume": 181.19429, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 48.0624}, {"ts": 1769547060000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 54.8, "quote_volume": 4.99228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547120000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0909, "volume": 63895.6, "quote_volume": 5807.85402, "trades": 52, "taker_buy_volume": 5948.0, "taker_buy_quote": 540.67}, {"ts": 1769547180000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 20196.5, "quote_volume": 1834.26757, "trades": 16, "taker_buy_volume": 14362.7, "taker_buy_quote": 1304.42353}, {"ts": 1769547240000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 11345.6, "quote_volume": 1030.18048, "trades": 7, "taker_buy_volume": 924.4, "taker_buy_quote": 83.93552}, {"ts": 1769547300000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 53308.4, "quote_volume": 4844.51051, "trades": 37, "taker_buy_volume": 46014.3, "taker_buy_quote": 4181.47682}, {"ts": 1769547360000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 2968.0, "quote_volume": 270.07145, "trades": 6, "taker_buy_volume": 275.7, "taker_buy_quote": 25.07215}, {"ts": 1769547420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 12940.6, "quote_volume": 1180.0631, "trades": 18, "taker_buy_volume": 7148.1, "taker_buy_quote": 651.7871}, {"ts": 1769547540000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 20290.4, "quote_volume": 1848.30617, "trades": 22, "taker_buy_volume": 2749.0, "taker_buy_quote": 250.4808}, {"ts": 1769547600000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 8369.1, "quote_volume": 763.2074, "trades": 17, "taker_buy_volume": 3354.4, "taker_buy_quote": 306.01172}, {"ts": 1769547660000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1854.0, "quote_volume": 169.42816, "trades": 5, "taker_buy_volume": 1854.0, "taker_buy_quote": 169.42816}, {"ts": 1769547720000, "open": 0.0914, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 25208.4, "quote_volume": 2306.68403, "trades": 41, "taker_buy_volume": 13689.1, "taker_buy_quote": 1253.44815}, {"ts": 1769547780000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1862.1, "quote_volume": 170.72172, "trades": 7, "taker_buy_volume": 1533.6, "taker_buy_quote": 140.63112}, {"ts": 1769547840000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 11228.7, "quote_volume": 1028.67765, "trades": 10, "taker_buy_volume": 6912.1, "taker_buy_quote": 633.30307}, {"ts": 1769547900000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 35758.1, "quote_volume": 3277.39354, "trades": 35, "taker_buy_volume": 12732.1, "taker_buy_quote": 1167.53357}, {"ts": 1769547960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3824.9, "quote_volume": 350.74333, "trades": 6, "taker_buy_volume": 3574.6, "taker_buy_quote": 327.79082}, {"ts": 1769548020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 9266.4, "quote_volume": 849.45221, "trades": 10, "taker_buy_volume": 368.0, "taker_buy_quote": 33.71973}, {"ts": 1769548140000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 6252.8, "quote_volume": 574.01983, "trades": 18, "taker_buy_volume": 5585.7, "taker_buy_quote": 512.71334}, {"ts": 1769548200000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2019.3, "quote_volume": 185.62637, "trades": 4, "taker_buy_volume": 690.4, "taker_buy_quote": 63.50046}, {"ts": 1769548260000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3366.4, "quote_volume": 309.19796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 5933.2, "quote_volume": 544.37918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 12159.1, "quote_volume": 1114.5427, "trades": 15, "taker_buy_volume": 10645.1, "taker_buy_quote": 975.7089}, {"ts": 1769548440000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 9126.5, "quote_volume": 838.52836, "trades": 21, "taker_buy_volume": 9020.2, "taker_buy_quote": 828.75939}, {"ts": 1769548500000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2497.2, "quote_volume": 229.73696, "trades": 7, "taker_buy_volume": 2387.8, "taker_buy_quote": 219.6776}, {"ts": 1769548560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 413.8, "quote_volume": 38.02822, "trades": 3, "taker_buy_volume": 141.2, "taker_buy_quote": 12.97628}, {"ts": 1769548620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 22.2, "quote_volume": 2.04018, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 2.04018}, {"ts": 1769548680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 645.7, "quote_volume": 59.33983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 100.0, "quote_volume": 9.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 164.2, "quote_volume": 15.08998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4206.7, "quote_volume": 386.59573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2845.3, "quote_volume": 261.48307, "trades": 9, "taker_buy_volume": 2681.8, "taker_buy_quote": 246.45742}, {"ts": 1769548980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1386.0, "quote_volume": 127.3734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1188.7, "quote_volume": 109.24153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549100000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1499.7, "quote_volume": 137.9096, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 15.272}, {"ts": 1769549160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 54.4, "quote_volume": 4.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549220000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 4776.2, "quote_volume": 439.06342, "trades": 10, "taker_buy_volume": 2656.0, "taker_buy_quote": 244.2477}, {"ts": 1769549280000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 14702.1, "quote_volume": 1352.5932, "trades": 8, "taker_buy_volume": 3286.3, "taker_buy_quote": 302.3396}, {"ts": 1769549340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 163.3, "quote_volume": 15.0236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 217.2, "quote_volume": 20.01496, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 20.01496}, {"ts": 1769549460000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 15092.8, "quote_volume": 1388.85323, "trades": 14, "taker_buy_volume": 163.4, "taker_buy_quote": 15.01646}, {"ts": 1769549520000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 7725.1, "quote_volume": 709.58548, "trades": 10, "taker_buy_volume": 1682.1, "taker_buy_quote": 154.58499}, {"ts": 1769549580000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4347.1, "quote_volume": 399.49849, "trades": 6, "taker_buy_volume": 4347.1, "taker_buy_quote": 399.49849}, {"ts": 1769549640000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 2443.8, "quote_volume": 225.06309, "trades": 4, "taker_buy_volume": 2443.8, "taker_buy_quote": 225.06309}, {"ts": 1769549700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 542.2, "quote_volume": 49.99084, "trades": 2, "taker_buy_volume": 542.2, "taker_buy_quote": 49.99084}, {"ts": 1769549760000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9113.5, "quote_volume": 839.6956, "trades": 8, "taker_buy_volume": 3259.5, "taker_buy_quote": 300.5259}, {"ts": 1769549820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 6819.6, "quote_volume": 628.07851, "trades": 6, "taker_buy_volume": 5975.5, "taker_buy_quote": 550.34355}, {"ts": 1769549940000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 7235.7, "quote_volume": 666.43514, "trades": 8, "taker_buy_volume": 1621.7, "taker_buy_quote": 149.38574}, {"ts": 1769550000000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 8092.6, "quote_volume": 747.46169, "trades": 14, "taker_buy_volume": 7811.6, "taker_buy_quote": 721.52093}, {"ts": 1769550060000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2990.6, "quote_volume": 276.20008, "trades": 7, "taker_buy_volume": 2719.3, "taker_buy_quote": 251.15909}, {"ts": 1769550180000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1967.4, "quote_volume": 181.83145, "trades": 5, "taker_buy_volume": 1425.0, "taker_buy_quote": 131.71369}, {"ts": 1769550240000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 5551.5, "quote_volume": 513.43605, "trades": 10, "taker_buy_volume": 3466.8, "taker_buy_quote": 320.61213}, {"ts": 1769550300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 500.1, "quote_volume": 46.20924, "trades": 1, "taker_buy_volume": 500.1, "taker_buy_quote": 46.20924}, {"ts": 1769550360000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 17102.7, "quote_volume": 1580.28948, "trades": 3, "taker_buy_volume": 17102.7, "taker_buy_quote": 1580.28948}, {"ts": 1769550420000, "open": 0.0925, "high": 0.0931, "low": 0.0925, "close": 0.0929, "volume": 63751.5, "quote_volume": 5918.2695, "trades": 80, "taker_buy_volume": 46855.6, "taker_buy_quote": 4349.89928}, {"ts": 1769550480000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 96154.7, "quote_volume": 8921.86811, "trades": 76, "taker_buy_volume": 44100.9, "taker_buy_quote": 4094.63852}, {"ts": 1769550540000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 14405.7, "quote_volume": 1334.49855, "trades": 18, "taker_buy_volume": 2652.9, "taker_buy_quote": 245.65854}, {"ts": 1769550600000, "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0928, "volume": 52593.1, "quote_volume": 4885.21387, "trades": 45, "taker_buy_volume": 42704.4, "taker_buy_quote": 3967.24258}, {"ts": 1769550660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 230.6, "quote_volume": 21.39968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 962.7, "quote_volume": 89.40788, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 79.41332}, {"ts": 1769550780000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1528.3, "quote_volume": 141.98799, "trades": 3, "taker_buy_volume": 1439.2, "taker_buy_quote": 133.7106}, {"ts": 1769550840000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 9602.2, "quote_volume": 893.4929, "trades": 13, "taker_buy_volume": 9602.2, "taker_buy_quote": 893.4929}, {"ts": 1769550900000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3578.1, "quote_volume": 332.56761, "trades": 9, "taker_buy_volume": 1591.0, "taker_buy_quote": 147.8039}, {"ts": 1769550960000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 12652.4, "quote_volume": 1177.36005, "trades": 16, "taker_buy_volume": 5590.5, "taker_buy_quote": 520.32332}, {"ts": 1769551020000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 18237.0, "quote_volume": 1691.08155, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 6301.9, "quote_volume": 583.37668, "trades": 10, "taker_buy_volume": 364.8, "taker_buy_quote": 33.81696}, {"ts": 1769551140000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 43568.3, "quote_volume": 4055.74769, "trades": 32, "taker_buy_volume": 43158.1, "taker_buy_quote": 4017.61909}, {"ts": 1769551200000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 45620.4, "quote_volume": 4243.29281, "trades": 33, "taker_buy_volume": 8180.8, "taker_buy_quote": 761.2476}, {"ts": 1769551260000, "open": 0.093, "high": 0.0936, "low": 0.093, "close": 0.0936, "volume": 112692.9, "quote_volume": 10507.70144, "trades": 62, "taker_buy_volume": 102531.1, "taker_buy_quote": 9559.39888}, {"ts": 1769551320000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 52034.3, "quote_volume": 4878.66957, "trades": 79, "taker_buy_volume": 34355.5, "taker_buy_quote": 3222.69181}, {"ts": 1769551380000, "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 104622.1, "quote_volume": 9827.12137, "trades": 95, "taker_buy_volume": 71135.1, "taker_buy_quote": 6683.10675}, {"ts": 1769551440000, "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 88898.3, "quote_volume": 8363.69427, "trades": 120, "taker_buy_volume": 57778.4, "taker_buy_quote": 5436.72592}, {"ts": 1769551500000, "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 47534.2, "quote_volume": 4470.31281, "trades": 62, "taker_buy_volume": 21018.2, "taker_buy_quote": 1977.20446}, {"ts": 1769551560000, "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 39609.0, "quote_volume": 3727.43652, "trades": 71, "taker_buy_volume": 21632.0, "taker_buy_quote": 2037.24883}, {"ts": 1769551620000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 49806.7, "quote_volume": 4684.10352, "trades": 49, "taker_buy_volume": 14983.8, "taker_buy_quote": 1409.95845}, {"ts": 1769551680000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0939, "volume": 34852.6, "quote_volume": 3270.72135, "trades": 58, "taker_buy_volume": 22201.4, "taker_buy_quote": 2084.24227}, {"ts": 1769551740000, "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 71931.9, "quote_volume": 6756.38577, "trades": 40, "taker_buy_volume": 40248.3, "taker_buy_quote": 3778.75684}, {"ts": 1769551800000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 38299.3, "quote_volume": 3598.08512, "trades": 60, "taker_buy_volume": 25947.9, "taker_buy_quote": 2438.01366}, {"ts": 1769551860000, "open": 0.0938, "high": 0.0939, "low": 0.0932, "close": 0.0932, "volume": 69319.6, "quote_volume": 6479.6648, "trades": 91, "taker_buy_volume": 30022.0, "taker_buy_quote": 2807.2545}, {"ts": 1769551920000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 59841.4, "quote_volume": 5573.4116, "trades": 55, "taker_buy_volume": 38165.8, "taker_buy_quote": 3556.17929}, {"ts": 1769551980000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 66558.6, "quote_volume": 6188.67484, "trades": 44, "taker_buy_volume": 3768.1, "taker_buy_quote": 349.92149}, {"ts": 1769552040000, "open": 0.0928, "high": 0.0928, "low": 0.0922, "close": 0.0923, "volume": 52557.1, "quote_volume": 4853.16956, "trades": 47, "taker_buy_volume": 11616.9, "taker_buy_quote": 1072.94035}, {"ts": 1769552100000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0927, "volume": 17191.2, "quote_volume": 1590.47737, "trades": 42, "taker_buy_volume": 15310.9, "taker_buy_quote": 1416.07532}, {"ts": 1769552160000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 2727.7, "quote_volume": 253.11056, "trades": 6, "taker_buy_volume": 161.9, "taker_buy_quote": 15.02432}, {"ts": 1769552220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 295.5, "quote_volume": 27.4815, "trades": 1, "taker_buy_volume": 295.5, "taker_buy_quote": 27.4815}, {"ts": 1769552280000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 2947.5, "quote_volume": 274.06845, "trades": 5, "taker_buy_volume": 443.8, "taker_buy_quote": 41.31778}, {"ts": 1769552340000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 5318.9, "quote_volume": 494.65078, "trades": 13, "taker_buy_volume": 2634.1, "taker_buy_quote": 245.0919}, {"ts": 1769552400000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 12923.3, "quote_volume": 1206.0336, "trades": 15, "taker_buy_volume": 12660.6, "taker_buy_quote": 1181.52369}, {"ts": 1769552460000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 17377.7, "quote_volume": 1618.70416, "trades": 24, "taker_buy_volume": 12233.5, "taker_buy_quote": 1139.54006}, {"ts": 1769552520000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 9183.3, "quote_volume": 859.07531, "trades": 14, "taker_buy_volume": 9076.2, "taker_buy_quote": 849.06146}, {"ts": 1769552580000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 4902.5, "quote_volume": 459.36178, "trades": 15, "taker_buy_volume": 4557.7, "taker_buy_quote": 427.0885}, {"ts": 1769552640000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 13029.3, "quote_volume": 1222.21163, "trades": 12, "taker_buy_volume": 10321.1, "taker_buy_quote": 968.07112}, {"ts": 1769552700000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 46532.4, "quote_volume": 4377.66287, "trades": 35, "taker_buy_volume": 38032.9, "taker_buy_quote": 3579.09865}, {"ts": 1769552760000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 7355.0, "quote_volume": 690.14939, "trades": 17, "taker_buy_volume": 4906.9, "taker_buy_quote": 460.40181}, {"ts": 1769552820000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 2858.4, "quote_volume": 268.28979, "trades": 9, "taker_buy_volume": 1952.1, "taker_buy_quote": 183.26285}, {"ts": 1769552880000, "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": 1769552940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 253.4, "quote_volume": 23.79426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 26350.1, "quote_volume": 2483.97086, "trades": 30, "taker_buy_volume": 21076.7, "taker_buy_quote": 1987.15571}, {"ts": 1769553060000, "open": 0.0942, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 148463.5, "quote_volume": 14055.75372, "trades": 138, "taker_buy_volume": 128089.6, "taker_buy_quote": 12127.45396}, {"ts": 1769553120000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 49413.6, "quote_volume": 4683.36554, "trades": 74, "taker_buy_volume": 16690.4, "taker_buy_quote": 1582.68719}, {"ts": 1769553180000, "open": 0.0949, "high": 0.0953, "low": 0.0947, "close": 0.0953, "volume": 85454.8, "quote_volume": 8119.09114, "trades": 80, "taker_buy_volume": 66714.2, "taker_buy_quote": 6338.61314}, {"ts": 1769553240000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 231333.0, "quote_volume": 22024.29439, "trades": 338, "taker_buy_volume": 152475.5, "taker_buy_quote": 14524.31485}, {"ts": 1769553300000, "open": 0.0951, "high": 0.0953, "low": 0.0943, "close": 0.0944, "volume": 168093.7, "quote_volume": 15967.70574, "trades": 211, "taker_buy_volume": 88453.6, "taker_buy_quote": 8410.48393}, {"ts": 1769553360000, "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0949, "volume": 49684.1, "quote_volume": 4693.30745, "trades": 62, "taker_buy_volume": 41870.6, "taker_buy_quote": 3955.52097}, {"ts": 1769553420000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 11491.1, "quote_volume": 1088.93162, "trades": 21, "taker_buy_volume": 8428.6, "taker_buy_quote": 798.87373}, {"ts": 1769553480000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 13520.8, "quote_volume": 1279.44374, "trades": 21, "taker_buy_volume": 10983.1, "taker_buy_quote": 1039.71555}, {"ts": 1769553540000, "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.0949, "volume": 40869.1, "quote_volume": 3880.8754, "trades": 45, "taker_buy_volume": 9317.1, "taker_buy_quote": 883.90564}, {"ts": 1769553600000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 7657.7, "quote_volume": 726.87265, "trades": 12, "taker_buy_volume": 4980.7, "taker_buy_quote": 472.83385}, {"ts": 1769553660000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0943, "volume": 22989.3, "quote_volume": 2174.44814, "trades": 36, "taker_buy_volume": 6733.3, "taker_buy_quote": 637.57644}, {"ts": 1769553720000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 52317.8, "quote_volume": 4952.26337, "trades": 35, "taker_buy_volume": 40967.1, "taker_buy_quote": 3877.22809}, {"ts": 1769553780000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 2807.6, "quote_volume": 265.64558, "trades": 7, "taker_buy_volume": 1636.9, "taker_buy_quote": 155.01443}, {"ts": 1769553840000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 22289.6, "quote_volume": 2109.64049, "trades": 17, "taker_buy_volume": 14998.5, "taker_buy_quote": 1419.90243}, {"ts": 1769553900000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 20570.6, "quote_volume": 1948.83775, "trades": 26, "taker_buy_volume": 1953.0, "taker_buy_quote": 185.32382}, {"ts": 1769553960000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 44450.0, "quote_volume": 4195.14946, "trades": 37, "taker_buy_volume": 3310.9, "taker_buy_quote": 312.94468}, {"ts": 1769554020000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 29841.6, "quote_volume": 2829.99359, "trades": 32, "taker_buy_volume": 22845.3, "taker_buy_quote": 2166.92886}, {"ts": 1769554080000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 17006.2, "quote_volume": 1614.34154, "trades": 22, "taker_buy_volume": 16663.5, "taker_buy_quote": 1581.82518}, {"ts": 1769554140000, "open": 0.0951, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 77832.3, "quote_volume": 7410.49605, "trades": 63, "taker_buy_volume": 38303.6, "taker_buy_quote": 3650.83936}, {"ts": 1769554200000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 11257.7, "quote_volume": 1073.14464, "trades": 21, "taker_buy_volume": 7922.9, "taker_buy_quote": 755.38308}, {"ts": 1769554260000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 23942.2, "quote_volume": 2276.8609, "trades": 28, "taker_buy_volume": 5066.3, "taker_buy_quote": 481.32042}, {"ts": 1769554320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4503.7, "quote_volume": 428.30187, "trades": 7, "taker_buy_volume": 1623.9, "taker_buy_quote": 154.43289}, {"ts": 1769554380000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3113.0, "quote_volume": 296.1035, "trades": 8, "taker_buy_volume": 572.0, "taker_buy_quote": 54.4544}, {"ts": 1769554440000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 58938.5, "quote_volume": 5598.94096, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 34023.5, "quote_volume": 3218.80701, "trades": 35, "taker_buy_volume": 23764.0, "taker_buy_quote": 2247.55245}, {"ts": 1769554560000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 42774.9, "quote_volume": 4034.35143, "trades": 39, "taker_buy_volume": 2728.2, "taker_buy_quote": 256.99644}, {"ts": 1769554620000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 16274.2, "quote_volume": 1533.53895, "trades": 15, "taker_buy_volume": 13406.5, "taker_buy_quote": 1263.60627}, {"ts": 1769554680000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 11733.0, "quote_volume": 1104.93714, "trades": 13, "taker_buy_volume": 3032.8, "taker_buy_quote": 285.68976}, {"ts": 1769554740000, "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 50697.9, "quote_volume": 4784.17813, "trades": 32, "taker_buy_volume": 46887.0, "taker_buy_quote": 4425.60801}, {"ts": 1769554800000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5906.4, "quote_volume": 558.40941, "trades": 15, "taker_buy_volume": 3184.3, "taker_buy_quote": 301.17096}, {"ts": 1769554860000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0943, "volume": 86274.8, "quote_volume": 8131.38366, "trades": 54, "taker_buy_volume": 44161.1, "taker_buy_quote": 4162.39162}, {"ts": 1769554920000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 62682.7, "quote_volume": 5884.88158, "trades": 61, "taker_buy_volume": 1066.6, "taker_buy_quote": 100.15374}, {"ts": 1769554980000, "open": 0.0939, "high": 0.094, "low": 0.093, "close": 0.0932, "volume": 87397.7, "quote_volume": 8177.90261, "trades": 80, "taker_buy_volume": 16061.4, "taker_buy_quote": 1503.8537}, {"ts": 1769555040000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 35598.9, "quote_volume": 3317.86032, "trades": 40, "taker_buy_volume": 9476.4, "taker_buy_quote": 884.05227}, {"ts": 1769555100000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 16015.7, "quote_volume": 1494.62729, "trades": 24, "taker_buy_volume": 9507.3, "taker_buy_quote": 887.39357}, {"ts": 1769555160000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 20134.0, "quote_volume": 1882.63044, "trades": 26, "taker_buy_volume": 17087.5, "taker_buy_quote": 1597.89586}, {"ts": 1769555220000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 6665.2, "quote_volume": 624.30951, "trades": 13, "taker_buy_volume": 2783.9, "taker_buy_quote": 260.85143}, {"ts": 1769555280000, "open": 0.0937, "high": 0.0941, "low": 0.0935, "close": 0.0935, "volume": 20208.8, "quote_volume": 1897.48125, "trades": 27, "taker_buy_volume": 12753.1, "taker_buy_quote": 1198.75677}, {"ts": 1769555340000, "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 8304.9, "quote_volume": 775.31794, "trades": 19, "taker_buy_volume": 4103.6, "taker_buy_quote": 383.7975}, {"ts": 1769555400000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 11757.9, "quote_volume": 1095.44394, "trades": 19, "taker_buy_volume": 5877.8, "taker_buy_quote": 547.8902}, {"ts": 1769555460000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 6377.6, "quote_volume": 596.07336, "trades": 11, "taker_buy_volume": 3794.6, "taker_buy_quote": 354.84468}, {"ts": 1769555520000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 9720.8, "quote_volume": 907.51835, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555580000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 57552.3, "quote_volume": 5387.10832, "trades": 46, "taker_buy_volume": 48894.2, "taker_buy_quote": 4576.96587}, {"ts": 1769555640000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 4226.2, "quote_volume": 394.85289, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 6077.1, "quote_volume": 567.38802, "trades": 8, "taker_buy_volume": 3050.5, "taker_buy_quote": 284.9006}, {"ts": 1769555760000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4700.0, "quote_volume": 438.63719, "trades": 6, "taker_buy_volume": 1271.9, "taker_buy_quote": 118.79546}, {"ts": 1769555820000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 7606.9, "quote_volume": 709.75027, "trades": 11, "taker_buy_volume": 265.0, "taker_buy_quote": 24.751}, {"ts": 1769555880000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 17463.2, "quote_volume": 1635.37148, "trades": 25, "taker_buy_volume": 10822.5, "taker_buy_quote": 1012.67826}, {"ts": 1769555940000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 5939.3, "quote_volume": 555.04803, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 23343.1, "quote_volume": 2180.57906, "trades": 26, "taker_buy_volume": 9559.2, "taker_buy_quote": 893.10347}, {"ts": 1769556060000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 9017.7, "quote_volume": 843.35508, "trades": 11, "taker_buy_volume": 4409.8, "taker_buy_quote": 412.37598}, {"ts": 1769556120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10686.4, "quote_volume": 1000.25776, "trades": 11, "taker_buy_volume": 6676.2, "taker_buy_quote": 624.90304}, {"ts": 1769556180000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 6139.7, "quote_volume": 574.30912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7586.1, "quote_volume": 710.05896, "trades": 9, "taker_buy_volume": 2782.2, "taker_buy_quote": 260.41392}, {"ts": 1769556300000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 9165.9, "quote_volume": 858.06325, "trades": 18, "taker_buy_volume": 399.4, "taker_buy_quote": 37.42378}, {"ts": 1769556360000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 2556.2, "quote_volume": 239.07591, "trades": 6, "taker_buy_volume": 409.6, "taker_buy_quote": 38.36881}, {"ts": 1769556420000, "open": 0.0937, "high": 0.0937, "low": 0.093, "close": 0.093, "volume": 72915.9, "quote_volume": 6802.32564, "trades": 63, "taker_buy_volume": 487.5, "taker_buy_quote": 45.67875}, {"ts": 1769556480000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 16977.9, "quote_volume": 1580.67804, "trades": 27, "taker_buy_volume": 9661.7, "taker_buy_quote": 899.76605}, {"ts": 1769556540000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 58072.5, "quote_volume": 5407.07569, "trades": 36, "taker_buy_volume": 7858.2, "taker_buy_quote": 732.05432}, {"ts": 1769556600000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4638.9, "quote_volume": 432.01816, "trades": 12, "taker_buy_volume": 268.7, "taker_buy_quote": 25.04284}, {"ts": 1769556660000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6122.0, "quote_volume": 569.66796, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556720000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 16578.3, "quote_volume": 1543.28529, "trades": 14, "taker_buy_volume": 11718.8, "taker_buy_quote": 1091.02028}, {"ts": 1769556780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 20469.2, "quote_volume": 1903.93838, "trades": 22, "taker_buy_volume": 4657.2, "taker_buy_quote": 433.1196}, {"ts": 1769556840000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 14508.0, "quote_volume": 1351.86149, "trades": 22, "taker_buy_volume": 7383.2, "taker_buy_quote": 688.10348}, {"ts": 1769556900000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 19070.8, "quote_volume": 1779.48148, "trades": 20, "taker_buy_volume": 17659.8, "taker_buy_quote": 1647.79884}, {"ts": 1769556960000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 9402.3, "quote_volume": 877.56189, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 22202.8, "quote_volume": 2067.4979, "trades": 27, "taker_buy_volume": 2031.9, "taker_buy_quote": 189.16989}, {"ts": 1769557080000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 10333.4, "quote_volume": 964.25059, "trades": 24, "taker_buy_volume": 7887.9, "taker_buy_quote": 736.57454}, {"ts": 1769557140000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3187.5, "quote_volume": 298.04196, "trades": 3, "taker_buy_volume": 3187.5, "taker_buy_quote": 298.04196}, {"ts": 1769557200000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 30646.1, "quote_volume": 2869.09245, "trades": 36, "taker_buy_volume": 986.6, "taker_buy_quote": 92.50024}, {"ts": 1769557260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 250.0, "quote_volume": 23.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2721.6, "quote_volume": 254.74176, "trades": 8, "taker_buy_volume": 224.1, "taker_buy_quote": 20.97576}, {"ts": 1769557380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3314.6, "quote_volume": 310.24656, "trades": 4, "taker_buy_volume": 2792.6, "taker_buy_quote": 261.38736}, {"ts": 1769557440000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 7888.6, "quote_volume": 737.21702, "trades": 7, "taker_buy_volume": 2151.5, "taker_buy_quote": 200.9501}, {"ts": 1769557500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5804.7, "quote_volume": 542.15898, "trades": 8, "taker_buy_volume": 4354.9, "taker_buy_quote": 406.74766}, {"ts": 1769557560000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 14132.1, "quote_volume": 1319.25738, "trades": 30, "taker_buy_volume": 1898.8, "taker_buy_quote": 177.17948}, {"ts": 1769557620000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 26390.6, "quote_volume": 2461.73505, "trades": 31, "taker_buy_volume": 5444.0, "taker_buy_quote": 508.4091}, {"ts": 1769557680000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 9881.7, "quote_volume": 921.25257, "trades": 14, "taker_buy_volume": 2617.7, "taker_buy_quote": 244.23141}, {"ts": 1769557740000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 100208.3, "quote_volume": 9305.89369, "trades": 75, "taker_buy_volume": 18624.4, "taker_buy_quote": 1730.23148}, {"ts": 1769557800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 5670.9, "quote_volume": 526.25952, "trades": 17, "taker_buy_volume": 1593.2, "taker_buy_quote": 147.84896}, {"ts": 1769557860000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 25586.7, "quote_volume": 2371.77738, "trades": 16, "taker_buy_volume": 3293.4, "taker_buy_quote": 305.29818}, {"ts": 1769557920000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4945.4, "quote_volume": 457.92683, "trades": 8, "taker_buy_volume": 4773.3, "taker_buy_quote": 442.00758}, {"ts": 1769557980000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 6387.2, "quote_volume": 590.7882, "trades": 10, "taker_buy_volume": 3583.2, "taker_buy_quote": 331.446}, {"ts": 1769558040000, "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 52366.4, "quote_volume": 4841.11216, "trades": 41, "taker_buy_volume": 20356.7, "taker_buy_quote": 1882.08088}, {"ts": 1769558100000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 9155.0, "quote_volume": 844.68219, "trades": 23, "taker_buy_volume": 3074.4, "taker_buy_quote": 283.68608}, {"ts": 1769558160000, "open": 0.0923, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 40887.0, "quote_volume": 3769.48995, "trades": 37, "taker_buy_volume": 7031.5, "taker_buy_quote": 648.76098}, {"ts": 1769558220000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 11409.7, "quote_volume": 1051.80174, "trades": 12, "taker_buy_volume": 8287.1, "taker_buy_quote": 763.89802}, {"ts": 1769558280000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 4690.2, "quote_volume": 432.70399, "trades": 9, "taker_buy_volume": 4462.0, "taker_buy_quote": 411.66395}, {"ts": 1769558340000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2959.8, "quote_volume": 273.48552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558400000, "open": 0.0924, "high": 0.0926, "low": 0.0917, "close": 0.0919, "volume": 79476.9, "quote_volume": 7312.04929, "trades": 87, "taker_buy_volume": 31447.8, "taker_buy_quote": 2889.28556}, {"ts": 1769558460000, "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 80027.4, "quote_volume": 7348.67708, "trades": 77, "taker_buy_volume": 26957.8, "taker_buy_quote": 2477.25443}, {"ts": 1769558520000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 14646.4, "quote_volume": 1350.13937, "trades": 15, "taker_buy_volume": 2261.5, "taker_buy_quote": 208.32765}, {"ts": 1769558580000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 6489.5, "quote_volume": 600.80747, "trades": 7, "taker_buy_volume": 6489.5, "taker_buy_quote": 600.80747}, {"ts": 1769558640000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 38911.6, "quote_volume": 3589.20059, "trades": 35, "taker_buy_volume": 1112.9, "taker_buy_quote": 102.60938}, {"ts": 1769558700000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 4979.4, "quote_volume": 458.20199, "trades": 14, "taker_buy_volume": 3235.5, "taker_buy_quote": 297.64406}, {"ts": 1769558760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 11800.6, "quote_volume": 1085.6402, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558820000, "open": 0.0919, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 95109.5, "quote_volume": 8710.96583, "trades": 80, "taker_buy_volume": 23651.7, "taker_buy_quote": 2167.40379}, {"ts": 1769558880000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 19363.0, "quote_volume": 1779.29847, "trades": 33, "taker_buy_volume": 8960.8, "taker_buy_quote": 823.27439}, {"ts": 1769558940000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 4303.1, "quote_volume": 396.73494, "trades": 14, "taker_buy_volume": 544.2, "taker_buy_quote": 50.16436}, {"ts": 1769559000000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 8139.2, "quote_volume": 749.21415, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559060000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 37875.1, "quote_volume": 3485.825, "trades": 34, "taker_buy_volume": 36115.9, "taker_buy_quote": 3324.10229}, {"ts": 1769559120000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2289.3, "quote_volume": 210.38667, "trades": 3, "taker_buy_volume": 2125.6, "taker_buy_quote": 195.34264}, {"ts": 1769559180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4552.0, "quote_volume": 417.8736, "trades": 7, "taker_buy_volume": 3180.4, "taker_buy_quote": 291.96072}, {"ts": 1769559240000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 6546.5, "quote_volume": 601.70017, "trades": 14, "taker_buy_volume": 6219.5, "taker_buy_quote": 571.58347}, {"ts": 1769559300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 151.9, "quote_volume": 13.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559360000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 16882.4, "quote_volume": 1552.61435, "trades": 13, "taker_buy_volume": 13994.3, "taker_buy_quote": 1286.93638}, {"ts": 1769559420000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1136.3, "quote_volume": 104.45329, "trades": 5, "taker_buy_volume": 273.2, "taker_buy_quote": 25.1344}, {"ts": 1769559480000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 5819.3, "quote_volume": 534.08135, "trades": 12, "taker_buy_volume": 2444.5, "taker_buy_quote": 224.4051}, {"ts": 1769559540000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2907.2, "quote_volume": 267.17168, "trades": 9, "taker_buy_volume": 436.0, "taker_buy_quote": 40.0684}, {"ts": 1769559600000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2135.7, "quote_volume": 196.28172, "trades": 4, "taker_buy_volume": 2063.9, "taker_buy_quote": 189.6833}, {"ts": 1769559660000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 108.8, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 108.8, "taker_buy_quote": 10.02048}, {"ts": 1769559720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3486.1, "quote_volume": 321.08629, "trades": 11, "taker_buy_volume": 1581.1, "taker_buy_quote": 145.63579}, {"ts": 1769559780000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4801.0, "quote_volume": 441.30943, "trades": 10, "taker_buy_volume": 2095.0, "taker_buy_quote": 192.5305}, {"ts": 1769559840000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 857.0, "quote_volume": 78.90914, "trades": 3, "taker_buy_volume": 857.0, "taker_buy_quote": 78.90914}, {"ts": 1769559900000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 4096.0, "quote_volume": 377.5862, "trades": 5, "taker_buy_volume": 3596.0, "taker_buy_quote": 331.5512}, {"ts": 1769559960000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 5966.7, "quote_volume": 549.26483, "trades": 10, "taker_buy_volume": 2693.5, "taker_buy_quote": 248.07135}, {"ts": 1769560020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 5574.7, "quote_volume": 512.8724, "trades": 1, "taker_buy_volume": 5574.7, "taker_buy_quote": 512.8724}, {"ts": 1769560080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3765.2, "quote_volume": 346.3984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 325.7, "quote_volume": 29.99697, "trades": 2, "taker_buy_volume": 325.7, "taker_buy_quote": 29.99697}, {"ts": 1769560200000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 263.8, "quote_volume": 24.28598, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 5.87598}, {"ts": 1769560260000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 5583.5, "quote_volume": 514.34685, "trades": 11, "taker_buy_volume": 1824.8, "taker_buy_quote": 168.17058}, {"ts": 1769560320000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 41962.7, "quote_volume": 3858.65516, "trades": 29, "taker_buy_volume": 5356.1, "taker_buy_quote": 493.26361}, {"ts": 1769560380000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 10843.2, "quote_volume": 993.61106, "trades": 19, "taker_buy_volume": 6120.0, "taker_buy_quote": 560.592}, {"ts": 1769560440000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 891.4, "quote_volume": 81.7197, "trades": 6, "taker_buy_volume": 347.6, "taker_buy_quote": 31.87492}, {"ts": 1769560500000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2025.3, "quote_volume": 185.64956, "trades": 4, "taker_buy_volume": 1320.8, "taker_buy_quote": 121.11736}, {"ts": 1769560560000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 16757.0, "quote_volume": 1540.02946, "trades": 23, "taker_buy_volume": 16484.2, "taker_buy_quote": 1514.95914}, {"ts": 1769560620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 109.2, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560680000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 537.3, "quote_volume": 49.32414, "trades": 3, "taker_buy_volume": 403.6, "taker_buy_quote": 37.05048}, {"ts": 1769560740000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 762.0, "quote_volume": 69.99507, "trades": 5, "taker_buy_volume": 598.3, "taker_buy_quote": 54.96741}, {"ts": 1769560800000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1462.3, "quote_volume": 134.30683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560860000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 327.2, "quote_volume": 30.03696, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 15.01848}, {"ts": 1769560920000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1059.2, "quote_volume": 97.12864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 100.0, "quote_volume": 9.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 9586.4, "quote_volume": 880.27131, "trades": 18, "taker_buy_volume": 2486.1, "taker_buy_quote": 228.25123}, {"ts": 1769561100000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 40066.1, "quote_volume": 3664.63991, "trades": 33, "taker_buy_volume": 7145.2, "taker_buy_quote": 653.89288}, {"ts": 1769561160000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 10651.4, "quote_volume": 975.28507, "trades": 18, "taker_buy_volume": 3899.6, "taker_buy_quote": 357.26893}, {"ts": 1769561220000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 5410.0, "quote_volume": 496.1298, "trades": 12, "taker_buy_volume": 164.0, "taker_buy_quote": 15.0552}, {"ts": 1769561280000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 6586.5, "quote_volume": 604.69173, "trades": 18, "taker_buy_volume": 5461.7, "taker_buy_quote": 501.46556}, {"ts": 1769561340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 882.3, "quote_volume": 81.08337, "trades": 5, "taker_buy_volume": 327.0, "taker_buy_quote": 30.0513}, {"ts": 1769561400000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 24236.7, "quote_volume": 2227.9861, "trades": 24, "taker_buy_volume": 23244.6, "taker_buy_quote": 2136.80648}, {"ts": 1769561460000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 675.4, "quote_volume": 62.19434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3908.1, "quote_volume": 359.93601, "trades": 3, "taker_buy_volume": 1946.2, "taker_buy_quote": 179.24502}, {"ts": 1769561580000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 17336.1, "quote_volume": 1595.12826, "trades": 11, "taker_buy_volume": 2070.6, "taker_buy_quote": 190.50607}, {"ts": 1769561640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561700000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2905.1, "quote_volume": 267.83934, "trades": 4, "taker_buy_volume": 2905.1, "taker_buy_quote": 267.83934}, {"ts": 1769561760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3096.6, "quote_volume": 285.19686, "trades": 2, "taker_buy_volume": 3096.6, "taker_buy_quote": 285.19686}, {"ts": 1769561820000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1026.7, "quote_volume": 94.60256, "trades": 4, "taker_buy_volume": 271.9, "taker_buy_quote": 25.06918}, {"ts": 1769561880000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1893.7, "quote_volume": 174.58914, "trades": 6, "taker_buy_volume": 1630.8, "taker_buy_quote": 150.35976}, {"ts": 1769561940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 162.9, "quote_volume": 15.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 57.2, "quote_volume": 5.26812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 627.6, "quote_volume": 57.86472, "trades": 3, "taker_buy_volume": 464.6, "taker_buy_quote": 42.83612}, {"ts": 1769562120000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6152.2, "quote_volume": 567.83176, "trades": 11, "taker_buy_volume": 5826.2, "taker_buy_quote": 537.74196}, {"ts": 1769562180000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 8843.8, "quote_volume": 813.71805, "trades": 19, "taker_buy_volume": 1305.0, "taker_buy_quote": 120.06}, {"ts": 1769562240000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 9429.0, "quote_volume": 866.88036, "trades": 15, "taker_buy_volume": 3539.2, "taker_buy_quote": 325.59006}, {"ts": 1769562300000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2695.0, "quote_volume": 248.24672, "trades": 7, "taker_buy_volume": 2595.0, "taker_buy_quote": 239.02672}, {"ts": 1769562360000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 3350.8, "quote_volume": 309.2747, "trades": 11, "taker_buy_volume": 3187.8, "taker_buy_quote": 294.2135}, {"ts": 1769562420000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 34415.7, "quote_volume": 3188.4789, "trades": 23, "taker_buy_volume": 21463.7, "taker_buy_quote": 1989.60274}, {"ts": 1769562480000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 337.2, "quote_volume": 31.1681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562540000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 4784.1, "quote_volume": 442.22375, "trades": 5, "taker_buy_volume": 1620.9, "taker_buy_quote": 149.94407}, {"ts": 1769562600000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 208.2, "quote_volume": 19.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562660000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 47681.0, "quote_volume": 4392.39648, "trades": 32, "taker_buy_volume": 2752.4, "taker_buy_quote": 253.8102}, {"ts": 1769562720000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2609.2, "quote_volume": 239.7202, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562780000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 10299.4, "quote_volume": 945.49295, "trades": 14, "taker_buy_volume": 2540.8, "taker_buy_quote": 233.25347}, {"ts": 1769562840000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 18510.1, "quote_volume": 1703.63876, "trades": 33, "taker_buy_volume": 17756.2, "taker_buy_quote": 1634.2901}, {"ts": 1769562900000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3245.5, "quote_volume": 298.91055, "trades": 5, "taker_buy_volume": 1732.8, "taker_buy_quote": 159.59088}, {"ts": 1769562960000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1736.5, "quote_volume": 159.93165, "trades": 3, "taker_buy_volume": 918.0, "taker_buy_quote": 84.5478}, {"ts": 1769563020000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 7371.2, "quote_volume": 677.39074, "trades": 12, "taker_buy_volume": 194.5, "taker_buy_quote": 17.8551}, {"ts": 1769563080000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 3314.9, "quote_volume": 304.48403, "trades": 10, "taker_buy_volume": 3314.9, "taker_buy_quote": 304.48403}, {"ts": 1769563140000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 792.3, "quote_volume": 72.8916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 31969.1, "quote_volume": 2941.01834, "trades": 22, "taker_buy_volume": 3300.4, "taker_buy_quote": 303.81557}, {"ts": 1769563320000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 6881.3, "quote_volume": 633.20759, "trades": 10, "taker_buy_volume": 5767.3, "taker_buy_quote": 530.70459}, {"ts": 1769563380000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3006.3, "quote_volume": 277.22117, "trades": 8, "taker_buy_volume": 3006.3, "taker_buy_quote": 277.22117}, {"ts": 1769563440000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4213.6, "quote_volume": 389.28325, "trades": 9, "taker_buy_volume": 2166.9, "taker_buy_quote": 200.20529}, {"ts": 1769563500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3481.0, "quote_volume": 321.2963, "trades": 4, "taker_buy_volume": 1476.0, "taker_buy_quote": 136.2348}, {"ts": 1769563560000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 434.1, "quote_volume": 40.11084, "trades": 3, "taker_buy_volume": 178.9, "taker_buy_quote": 16.53036}, {"ts": 1769563620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 596.5, "quote_volume": 55.05695, "trades": 4, "taker_buy_volume": 325.4, "taker_buy_quote": 30.03442}, {"ts": 1769563680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3370.6, "quote_volume": 310.95313, "trades": 5, "taker_buy_volume": 162.7, "taker_buy_quote": 15.01721}, {"ts": 1769563740000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 7840.0, "quote_volume": 724.416, "trades": 6, "taker_buy_volume": 7677.4, "taker_buy_quote": 709.39176}, {"ts": 1769563800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 175.1, "quote_volume": 16.16173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563860000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1133.2, "quote_volume": 104.60522, "trades": 5, "taker_buy_volume": 862.1, "taker_buy_quote": 79.58269}, {"ts": 1769563920000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 43606.9, "quote_volume": 4040.99851, "trades": 34, "taker_buy_volume": 39756.3, "taker_buy_quote": 3683.66283}, {"ts": 1769563980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 887.3, "quote_volume": 82.34144, "trades": 4, "taker_buy_volume": 724.8, "taker_buy_quote": 67.26144}, {"ts": 1769564040000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 57473.8, "quote_volume": 5347.88698, "trades": 45, "taker_buy_volume": 52367.8, "taker_buy_quote": 4872.81368}, {"ts": 1769564100000, "open": 0.0933, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 55550.3, "quote_volume": 5178.18623, "trades": 62, "taker_buy_volume": 25467.7, "taker_buy_quote": 2374.5711}, {"ts": 1769564160000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 2314.0, "quote_volume": 215.12043, "trades": 13, "taker_buy_volume": 1327.7, "taker_buy_quote": 123.53332}, {"ts": 1769564220000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 10249.3, "quote_volume": 951.63742, "trades": 22, "taker_buy_volume": 7597.1, "taker_buy_quote": 705.42248}, {"ts": 1769564280000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 7834.8, "quote_volume": 726.05434, "trades": 16, "taker_buy_volume": 3964.0, "taker_buy_quote": 367.4579}, {"ts": 1769564340000, "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 43135.0, "quote_volume": 3985.93774, "trades": 45, "taker_buy_volume": 27669.5, "taker_buy_quote": 2556.75791}, {"ts": 1769564400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 9629.9, "quote_volume": 890.76575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3402.6, "quote_volume": 315.08076, "trades": 6, "taker_buy_volume": 3402.6, "taker_buy_quote": 315.08076}, {"ts": 1769564520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 95.0, "quote_volume": 8.797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 18456.7, "quote_volume": 1716.66301, "trades": 34, "taker_buy_volume": 7463.3, "taker_buy_quote": 694.01898}, {"ts": 1769564640000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3241.8, "quote_volume": 301.54369, "trades": 8, "taker_buy_volume": 2362.6, "taker_buy_quote": 219.73256}, {"ts": 1769564700000, "open": 0.093, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 62905.0, "quote_volume": 5839.27426, "trades": 42, "taker_buy_volume": 2610.0, "taker_buy_quote": 242.208}, {"ts": 1769564760000, "open": 0.0927, "high": 0.0927, "low": 0.0923, "close": 0.0923, "volume": 55031.5, "quote_volume": 5088.18984, "trades": 43, "taker_buy_volume": 2248.2, "taker_buy_quote": 207.71703}, {"ts": 1769564820000, "open": 0.0923, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 72027.7, "quote_volume": 6655.8516, "trades": 59, "taker_buy_volume": 59541.7, "taker_buy_quote": 5502.89559}, {"ts": 1769564880000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2028.3, "quote_volume": 187.00926, "trades": 7, "taker_buy_volume": 368.4, "taker_buy_quote": 33.96648}, {"ts": 1769564940000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2654.9, "quote_volume": 245.03098, "trades": 6, "taker_buy_volume": 2654.9, "taker_buy_quote": 245.03098}, {"ts": 1769565000000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 3515.3, "quote_volume": 325.15441, "trades": 8, "taker_buy_volume": 869.3, "taker_buy_quote": 80.39941}, {"ts": 1769565060000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2446.6, "quote_volume": 226.55516, "trades": 4, "taker_buy_volume": 181.6, "taker_buy_quote": 16.81616}, {"ts": 1769565120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 271.2, "quote_volume": 25.14024, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 25.14024}, {"ts": 1769565180000, "open": 0.0927, "high": 0.0927, "low": 0.092, "close": 0.0921, "volume": 87236.0, "quote_volume": 8046.43454, "trades": 62, "taker_buy_volume": 6117.2, "taker_buy_quote": 563.63552}, {"ts": 1769565240000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4453.2, "quote_volume": 410.0646, "trades": 9, "taker_buy_volume": 2544.1, "taker_buy_quote": 234.31161}, {"ts": 1769565300000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1656.7, "quote_volume": 152.58763, "trades": 4, "taker_buy_volume": 55.6, "taker_buy_quote": 5.12632}, {"ts": 1769565360000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 497.1, "quote_volume": 45.78291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565420000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3818.2, "quote_volume": 352.06516, "trades": 6, "taker_buy_volume": 3818.2, "taker_buy_quote": 352.06516}, {"ts": 1769565480000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 606.8, "quote_volume": 55.98764, "trades": 4, "taker_buy_volume": 162.8, "taker_buy_quote": 15.02644}, {"ts": 1769565540000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1354.3, "quote_volume": 125.00189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 2598.7, "quote_volume": 239.56723, "trades": 14, "taker_buy_volume": 772.8, "taker_buy_quote": 71.32249}, {"ts": 1769565660000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 9167.5, "quote_volume": 846.90268, "trades": 12, "taker_buy_volume": 8678.2, "taker_buy_quote": 801.69136}, {"ts": 1769565720000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 10016.0, "quote_volume": 925.35694, "trades": 19, "taker_buy_volume": 216.0, "taker_buy_quote": 20.0016}, {"ts": 1769565780000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 217.3, "quote_volume": 20.02419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565840000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 4946.2, "quote_volume": 456.08539, "trades": 11, "taker_buy_volume": 4004.8, "taker_buy_quote": 369.19417}, {"ts": 1769565900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 814.3, "quote_volume": 75.15989, "trades": 4, "taker_buy_volume": 814.3, "taker_buy_quote": 75.15989}, {"ts": 1769565960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 905.2, "quote_volume": 83.64048, "trades": 3, "taker_buy_volume": 742.4, "taker_buy_quote": 68.59776}, {"ts": 1769566020000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3383.9, "quote_volume": 312.64487, "trades": 7, "taker_buy_volume": 3109.0, "taker_buy_quote": 287.2716}, {"ts": 1769566080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 116.2, "quote_volume": 10.72526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 229.1, "quote_volume": 21.16884, "trades": 2, "taker_buy_volume": 79.1, "taker_buy_quote": 7.30884}, {"ts": 1769566200000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 15486.2, "quote_volume": 1428.55041, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 100.0, "quote_volume": 9.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566320000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 255.0, "quote_volume": 23.4705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566380000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2077.3, "quote_volume": 191.30933, "trades": 5, "taker_buy_volume": 1326.2, "taker_buy_quote": 122.14302}, {"ts": 1769566440000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 7348.5, "quote_volume": 675.60337, "trades": 20, "taker_buy_volume": 1119.8, "taker_buy_quote": 102.79764}, {"ts": 1769566560000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 14747.1, "quote_volume": 1356.95128, "trades": 27, "taker_buy_volume": 14747.1, "taker_buy_quote": 1356.95128}, {"ts": 1769566620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1904.4, "quote_volume": 175.58568, "trades": 7, "taker_buy_volume": 757.3, "taker_buy_quote": 69.82306}, {"ts": 1769566680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3251.5, "quote_volume": 299.46315, "trades": 9, "taker_buy_volume": 968.9, "taker_buy_quote": 89.23569}, {"ts": 1769566740000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 12812.9, "quote_volume": 1176.57911, "trades": 14, "taker_buy_volume": 163.4, "taker_buy_quote": 15.01646}, {"ts": 1769566800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566860000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 8566.8, "quote_volume": 785.67341, "trades": 11, "taker_buy_volume": 141.7, "taker_buy_quote": 12.97972}, {"ts": 1769566920000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 8889.8, "quote_volume": 814.8437, "trades": 16, "taker_buy_volume": 4993.5, "taker_buy_quote": 457.89302}, {"ts": 1769566980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2103.1, "quote_volume": 192.64396, "trades": 2, "taker_buy_volume": 2103.1, "taker_buy_quote": 192.64396}, {"ts": 1769567040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2787.7, "quote_volume": 255.63209, "trades": 4, "taker_buy_volume": 1059.3, "taker_buy_quote": 97.13781}, {"ts": 1769567100000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 22896.7, "quote_volume": 2093.53006, "trades": 24, "taker_buy_volume": 2362.6, "taker_buy_quote": 216.21121}, {"ts": 1769567160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3183.5, "quote_volume": 291.6086, "trades": 8, "taker_buy_volume": 577.5, "taker_buy_quote": 52.899}, {"ts": 1769567220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 109.4, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 15406.0, "quote_volume": 1408.58122, "trades": 16, "taker_buy_volume": 8889.3, "taker_buy_quote": 812.95484}, {"ts": 1769567340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1299.0, "quote_volume": 118.9884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1188.4, "quote_volume": 108.85744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 137.0, "quote_volume": 12.5492, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 12.5492}, {"ts": 1769567760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 109.4, "quote_volume": 10.03198, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 10.03198}, {"ts": 1769567820000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 864.3, "quote_volume": 79.1632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 170.0, "quote_volume": 15.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 716.6, "quote_volume": 65.6204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 6066.3, "quote_volume": 555.06645, "trades": 8, "taker_buy_volume": 679.9, "taker_buy_quote": 62.21085}, {"ts": 1769568240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 150.0, "quote_volume": 13.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568300000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 354.0, "quote_volume": 32.4074, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 15.0224}, {"ts": 1769568360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1305.0, "quote_volume": 119.4075, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 119.4075}, {"ts": 1769568420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 651.1, "quote_volume": 59.57565, "trades": 1, "taker_buy_volume": 651.1, "taker_buy_quote": 59.57565}, {"ts": 1769568480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 738.0, "quote_volume": 67.6008, "trades": 1, "taker_buy_volume": 738.0, "taker_buy_quote": 67.6008}, {"ts": 1769568540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5680.0, "quote_volume": 519.72, "trades": 8, "taker_buy_volume": 926.1, "taker_buy_quote": 84.73815}, {"ts": 1769568660000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 651.1, "quote_volume": 59.57565, "trades": 2, "taker_buy_volume": 651.1, "taker_buy_quote": 59.57565}, {"ts": 1769568720000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 17806.9, "quote_volume": 1630.07218, "trades": 15, "taker_buy_volume": 14710.3, "taker_buy_quote": 1346.73328}, {"ts": 1769568780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1305.0, "quote_volume": 119.538, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 119.538}, {"ts": 1769568900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 100.0, "quote_volume": 9.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 100.0, "quote_volume": 9.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 541.7, "quote_volume": 49.61972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1422.9, "quote_volume": 130.47993, "trades": 3, "taker_buy_volume": 1422.9, "taker_buy_quote": 130.47993}, {"ts": 1769569260000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2756.4, "quote_volume": 252.55135, "trades": 4, "taker_buy_volume": 1996.0, "taker_buy_quote": 182.8336}, {"ts": 1769569320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 5991.6, "quote_volume": 548.83056, "trades": 5, "taker_buy_volume": 4035.5, "taker_buy_quote": 369.6518}, {"ts": 1769569380000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 20258.3, "quote_volume": 1859.69171, "trades": 16, "taker_buy_volume": 19308.3, "taker_buy_quote": 1772.48171}, {"ts": 1769569440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1305.0, "quote_volume": 119.6685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 489.3, "quote_volume": 44.86881, "trades": 2, "taker_buy_volume": 489.3, "taker_buy_quote": 44.86881}, {"ts": 1769569560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 273.2, "quote_volume": 25.07976, "trades": 2, "taker_buy_volume": 273.2, "taker_buy_quote": 25.07976}, {"ts": 1769569620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 574.6, "quote_volume": 52.74828, "trades": 4, "taker_buy_volume": 163.6, "taker_buy_quote": 15.01848}, {"ts": 1769569680000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 6484.4, "quote_volume": 595.53559, "trades": 13, "taker_buy_volume": 563.6, "taker_buy_quote": 51.79484}, {"ts": 1769569740000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 490.8, "quote_volume": 45.05544, "trades": 3, "taker_buy_volume": 327.2, "taker_buy_quote": 30.03696}, {"ts": 1769569800000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1687.3, "quote_volume": 154.58398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 109.5, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 6601.4, "quote_volume": 603.36796, "trades": 6, "taker_buy_volume": 909.2, "taker_buy_quote": 83.10088}, {"ts": 1769569980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 760.6, "quote_volume": 69.5949, "trades": 2, "taker_buy_volume": 760.6, "taker_buy_quote": 69.5949}, {"ts": 1769570040000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 6940.4, "quote_volume": 633.72174, "trades": 17, "taker_buy_volume": 2740.7, "taker_buy_quote": 250.24234}, {"ts": 1769570100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 146.2, "quote_volume": 13.34806, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 13.34806}, {"ts": 1769570160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2270.6, "quote_volume": 207.30578, "trades": 5, "taker_buy_volume": 1956.1, "taker_buy_quote": 178.59193}, {"ts": 1769570220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 603.5, "quote_volume": 55.09955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570280000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 150120.7, "quote_volume": 13679.95707, "trades": 73, "taker_buy_volume": 48960.0, "taker_buy_quote": 4461.01583}, {"ts": 1769570340000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.0911, "volume": 78713.6, "quote_volume": 7180.74679, "trades": 78, "taker_buy_volume": 35340.7, "taker_buy_quote": 3225.59383}, {"ts": 1769570400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570460000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 916.4, "quote_volume": 83.56217, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570520000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 3404.3, "quote_volume": 310.2019, "trades": 3, "taker_buy_volume": 3404.3, "taker_buy_quote": 310.2019}, {"ts": 1769570580000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 1446.3, "quote_volume": 131.89256, "trades": 10, "taker_buy_volume": 109.9, "taker_buy_quote": 10.02288}, {"ts": 1769570640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 261.0, "quote_volume": 23.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 99.6, "quote_volume": 9.08352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570880000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4879.6, "quote_volume": 444.6023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 8919.3, "quote_volume": 813.17755, "trades": 16, "taker_buy_volume": 4044.2, "taker_buy_quote": 368.81584}, {"ts": 1769571060000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 10039.0, "quote_volume": 913.96662, "trades": 17, "taker_buy_volume": 3913.5, "taker_buy_quote": 356.19374}, {"ts": 1769571120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 5399.1, "quote_volume": 491.3181, "trades": 10, "taker_buy_volume": 2906.1, "taker_buy_quote": 264.4551}, {"ts": 1769571180000, "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0905, "volume": 146362.5, "quote_volume": 13276.22839, "trades": 113, "taker_buy_volume": 28105.1, "taker_buy_quote": 2550.78025}, {"ts": 1769571240000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 7756.4, "quote_volume": 702.6245, "trades": 14, "taker_buy_volume": 4085.0, "taker_buy_quote": 370.3628}, {"ts": 1769571300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 13222.6, "quote_volume": 1196.6453, "trades": 13, "taker_buy_volume": 3223.5, "taker_buy_quote": 291.72675}, {"ts": 1769571360000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 10265.8, "quote_volume": 928.82068, "trades": 12, "taker_buy_volume": 3008.3, "taker_buy_quote": 272.04455}, {"ts": 1769571420000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 10615.5, "quote_volume": 960.43375, "trades": 11, "taker_buy_volume": 9070.0, "taker_buy_quote": 820.72055}, {"ts": 1769571480000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 40881.0, "quote_volume": 3689.30196, "trades": 29, "taker_buy_volume": 2326.8, "taker_buy_quote": 210.12666}, {"ts": 1769571540000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 42457.9, "quote_volume": 3837.7569, "trades": 28, "taker_buy_volume": 24952.5, "taker_buy_quote": 2256.17309}, {"ts": 1769571600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3806.8, "quote_volume": 343.75404, "trades": 6, "taker_buy_volume": 638.8, "taker_buy_quote": 57.68364}, {"ts": 1769571660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2018.0, "quote_volume": 182.2254, "trades": 4, "taker_buy_volume": 2018.0, "taker_buy_quote": 182.2254}, {"ts": 1769571720000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 74.8, "quote_volume": 6.75444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571780000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1525.6, "quote_volume": 137.6698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2782.6, "quote_volume": 251.01382, "trades": 7, "taker_buy_volume": 233.0, "taker_buy_quote": 21.0399}, {"ts": 1769571900000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 4863.5, "quote_volume": 439.40705, "trades": 10, "taker_buy_volume": 4713.5, "taker_buy_quote": 425.87705}, {"ts": 1769571960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 55.3, "quote_volume": 4.99359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572020000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1645.4, "quote_volume": 148.89206, "trades": 3, "taker_buy_volume": 1645.4, "taker_buy_quote": 148.89206}, {"ts": 1769572080000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 29853.9, "quote_volume": 2698.26794, "trades": 76, "taker_buy_volume": 1634.7, "taker_buy_quote": 147.77688}, {"ts": 1769572140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5932.0, "quote_volume": 536.846, "trades": 17, "taker_buy_volume": 4627.0, "taker_buy_quote": 418.7435}, {"ts": 1769572200000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2876.2, "quote_volume": 260.2861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572260000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10727.6, "quote_volume": 971.79006, "trades": 11, "taker_buy_volume": 8602.7, "taker_buy_quote": 779.27412}, {"ts": 1769572320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 453.6, "quote_volume": 41.0508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 443.1, "quote_volume": 40.05624, "trades": 3, "taker_buy_volume": 166.2, "taker_buy_quote": 15.02448}, {"ts": 1769572440000, "open": 0.0904, "high": 0.0904, "low": 0.0895, "close": 0.0897, "volume": 137425.8, "quote_volume": 12355.55784, "trades": 122, "taker_buy_volume": 27687.3, "taker_buy_quote": 2488.30852}, {"ts": 1769572500000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 26956.7, "quote_volume": 2419.11371, "trades": 33, "taker_buy_volume": 10208.2, "taker_buy_quote": 915.82194}, {"ts": 1769572560000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 195476.3, "quote_volume": 17561.16179, "trades": 68, "taker_buy_volume": 186870.8, "taker_buy_quote": 16787.26573}, {"ts": 1769572620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 4468.4, "quote_volume": 402.17403, "trades": 5, "taker_buy_volume": 1485.3, "taker_buy_quote": 133.69503}, {"ts": 1769572680000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5195.6, "quote_volume": 467.604, "trades": 1, "taker_buy_volume": 5195.6, "taker_buy_quote": 467.604}, {"ts": 1769572740000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4797.6, "quote_volume": 431.43474, "trades": 5, "taker_buy_volume": 1305.0, "taker_buy_quote": 117.45}, {"ts": 1769572800000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4807.5, "quote_volume": 432.40376, "trades": 6, "taker_buy_volume": 324.3, "taker_buy_quote": 29.187}, {"ts": 1769572860000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 19143.2, "quote_volume": 1715.29888, "trades": 31, "taker_buy_volume": 6822.5, "taker_buy_quote": 611.63547}, {"ts": 1769572920000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4608.9, "quote_volume": 412.95744, "trades": 7, "taker_buy_volume": 1973.9, "taker_buy_quote": 176.86144}, {"ts": 1769572980000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 15385.2, "quote_volume": 1378.40755, "trades": 8, "taker_buy_volume": 885.4, "taker_buy_quote": 79.33184}, {"ts": 1769573040000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 873.2, "quote_volume": 78.32604, "trades": 2, "taker_buy_volume": 873.2, "taker_buy_quote": 78.32604}, {"ts": 1769573100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 446.6, "quote_volume": 40.10468, "trades": 3, "taker_buy_volume": 446.6, "taker_buy_quote": 40.10468}, {"ts": 1769573160000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 8911.2, "quote_volume": 799.6004, "trades": 13, "taker_buy_volume": 2623.6, "taker_buy_quote": 235.58595}, {"ts": 1769573220000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2301.8, "quote_volume": 206.47146, "trades": 3, "taker_buy_volume": 2301.8, "taker_buy_quote": 206.47146}, {"ts": 1769573280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 154.7, "quote_volume": 13.86112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573340000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 11315.4, "quote_volume": 1012.683, "trades": 16, "taker_buy_volume": 5104.9, "taker_buy_quote": 457.095}, {"ts": 1769573400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2635.9, "quote_volume": 236.17664, "trades": 5, "taker_buy_volume": 111.8, "taker_buy_quote": 10.01728}, {"ts": 1769573460000, "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": 1769573520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 263.0, "quote_volume": 23.5648, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 23.5648}, {"ts": 1769573580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2453.7, "quote_volume": 220.09689, "trades": 3, "taker_buy_volume": 2213.7, "taker_buy_quote": 198.56889}, {"ts": 1769573640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 885.4, "quote_volume": 79.42038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1044.6, "quote_volume": 93.70062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3790.6, "quote_volume": 339.63776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573820000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1360.8, "quote_volume": 121.9221, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 116.928}, {"ts": 1769573880000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2454.5, "quote_volume": 220.17008, "trades": 6, "taker_buy_volume": 126.0, "taker_buy_quote": 11.30363}, {"ts": 1769573940000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1675.0, "quote_volume": 150.3105, "trades": 4, "taker_buy_volume": 1675.0, "taker_buy_quote": 150.3105}, {"ts": 1769574000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1791.6, "quote_volume": 160.70652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 111.7, "quote_volume": 10.00832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 104.2, "quote_volume": 9.3259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3437.6, "quote_volume": 307.6652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3358.6, "quote_volume": 300.5947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 554.0, "quote_volume": 49.6384, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 49.6384}, {"ts": 1769574420000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 35248.0, "quote_volume": 3164.40187, "trades": 22, "taker_buy_volume": 30872.2, "taker_buy_quote": 2771.92761}, {"ts": 1769574480000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5033.3, "quote_volume": 451.48701, "trades": 5, "taker_buy_volume": 489.3, "taker_buy_quote": 43.89021}, {"ts": 1769574540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 214.6, "quote_volume": 19.24962, "trades": 2, "taker_buy_volume": 64.6, "taker_buy_quote": 5.79462}, {"ts": 1769574600000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 14601.3, "quote_volume": 1311.00574, "trades": 9, "taker_buy_volume": 2964.5, "taker_buy_quote": 266.2121}, {"ts": 1769574660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 730.9, "quote_volume": 65.56173, "trades": 6, "taker_buy_volume": 517.3, "taker_buy_quote": 46.40181}, {"ts": 1769574720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7632.6, "quote_volume": 684.64422, "trades": 8, "taker_buy_volume": 627.8, "taker_buy_quote": 56.31366}, {"ts": 1769574780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4688.7, "quote_volume": 421.04526, "trades": 6, "taker_buy_volume": 4688.7, "taker_buy_quote": 421.04526}, {"ts": 1769574840000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2257.5, "quote_volume": 202.6985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3966.9, "quote_volume": 355.83093, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 10033.3, "quote_volume": 899.87236, "trades": 11, "taker_buy_volume": 3348.2, "taker_buy_quote": 300.66836}, {"ts": 1769575020000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 7673.1, "quote_volume": 688.35531, "trades": 14, "taker_buy_volume": 4068.6, "taker_buy_quote": 365.37536}, {"ts": 1769575080000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6044.3, "quote_volume": 542.16268, "trades": 8, "taker_buy_volume": 2610.0, "taker_buy_quote": 234.117}, {"ts": 1769575140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 570.0, "quote_volume": 51.072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575200000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2056.0, "quote_volume": 184.6188, "trades": 3, "taker_buy_volume": 1956.0, "taker_buy_quote": 175.6488}, {"ts": 1769575260000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4226.1, "quote_volume": 379.41524, "trades": 5, "taker_buy_volume": 4226.1, "taker_buy_quote": 379.41524}, {"ts": 1769575320000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 8563.9, "quote_volume": 768.19857, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 930.5, "quote_volume": 83.46585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "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": 1769575500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1672.2, "quote_volume": 149.99634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 193.9, "quote_volume": 17.3826, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 8.21652}, {"ts": 1769575620000, "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": 1769575680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 100.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2461.0, "quote_volume": 220.7517, "trades": 2, "taker_buy_volume": 1156.0, "taker_buy_quote": 103.6932}, {"ts": 1769575800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 150.0, "quote_volume": 13.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575860000, "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": 1769575920000, "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": 1769575980000, "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": 1769576040000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4677.6, "quote_volume": 419.11296, "trades": 9, "taker_buy_volume": 1825.8, "taker_buy_quote": 163.59168}, {"ts": 1769576100000, "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": 1769576160000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1646.2, "quote_volume": 147.48973, "trades": 5, "taker_buy_volume": 1260.7, "taker_buy_quote": 112.95872}, {"ts": 1769576220000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 847.9, "quote_volume": 75.97184, "trades": 1, "taker_buy_volume": 847.9, "taker_buy_quote": 75.97184}, {"ts": 1769576280000, "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": 1769576340000, "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": 1769576400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 363.5, "quote_volume": 32.5696, "trades": 3, "taker_buy_volume": 363.5, "taker_buy_quote": 32.5696}, {"ts": 1769576460000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 68640.8, "quote_volume": 6158.57715, "trades": 20, "taker_buy_volume": 64720.7, "taker_buy_quote": 5806.66532}, {"ts": 1769576520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3847.0, "quote_volume": 344.6912, "trades": 6, "taker_buy_volume": 2977.4, "taker_buy_quote": 266.77504}, {"ts": 1769576580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1290.7, "quote_volume": 115.64672, "trades": 2, "taker_buy_volume": 1115.4, "taker_buy_quote": 99.93984}, {"ts": 1769576640000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 4786.3, "quote_volume": 428.65286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3163.8, "quote_volume": 283.1601, "trades": 5, "taker_buy_volume": 2255.0, "taker_buy_quote": 201.8225}, {"ts": 1769576760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 202.2, "quote_volume": 18.08668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 13514.9, "quote_volume": 1208.23206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 6357.2, "quote_volume": 568.48311, "trades": 15, "taker_buy_volume": 5584.1, "taker_buy_quote": 499.36797}, {"ts": 1769576940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1395.0, "quote_volume": 124.713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2672.8, "quote_volume": 238.94832, "trades": 5, "taker_buy_volume": 1473.0, "taker_buy_quote": 131.6862}, {"ts": 1769577060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1551.4, "quote_volume": 138.69516, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769577120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3277.9, "quote_volume": 293.04426, "trades": 6, "taker_buy_volume": 603.7, "taker_buy_quote": 53.97078}, {"ts": 1769577180000, "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": 1769577240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 99.4, "quote_volume": 8.88636, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 8.88636}, {"ts": 1769577300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 68.6, "quote_volume": 6.13284, "trades": 1, "taker_buy_volume": 68.6, "taker_buy_quote": 6.13284}, {"ts": 1769577360000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2033.3, "quote_volume": 181.75573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1283.4, "quote_volume": 114.73596, "trades": 2, "taker_buy_volume": 1283.4, "taker_buy_quote": 114.73596}, {"ts": 1769577480000, "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": 1769577540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 621.6, "quote_volume": 55.55104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 39741.2, "quote_volume": 3547.40348, "trades": 36, "taker_buy_volume": 8459.1, "taker_buy_quote": 755.01625}, {"ts": 1769577660000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 5004.6, "quote_volume": 446.238, "trades": 10, "taker_buy_volume": 1541.7, "taker_buy_quote": 137.51964}, {"ts": 1769577720000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 6263.7, "quote_volume": 558.11885, "trades": 11, "taker_buy_volume": 3145.9, "taker_buy_quote": 280.351}, {"ts": 1769577780000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 280.6, "quote_volume": 25.05758, "trades": 3, "taker_buy_volume": 280.6, "taker_buy_quote": 25.05758}, {"ts": 1769577840000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 2356.3, "quote_volume": 210.42307, "trades": 9, "taker_buy_volume": 398.8, "taker_buy_quote": 35.64088}, {"ts": 1769577900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 571.1, "quote_volume": 50.99923, "trades": 3, "taker_buy_volume": 49.8, "taker_buy_quote": 4.44714}, {"ts": 1769577960000, "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": 1769578020000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 46643.0, "quote_volume": 4174.72925, "trades": 32, "taker_buy_volume": 46474.7, "taker_buy_quote": 4159.68323}, {"ts": 1769578080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 238.5, "quote_volume": 21.3219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3865.3, "quote_volume": 345.94435, "trades": 5, "taker_buy_volume": 1115.4, "taker_buy_quote": 99.8283}, {"ts": 1769578200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3096.6, "quote_volume": 277.1457, "trades": 3, "taker_buy_volume": 1305.0, "taker_buy_quote": 116.7975}, {"ts": 1769578260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 780.0, "quote_volume": 69.81, "trades": 1, "taker_buy_volume": 780.0, "taker_buy_quote": 69.81}, {"ts": 1769578380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 737.5, "quote_volume": 66.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 100.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1115.4, "quote_volume": 99.8283, "trades": 1, "taker_buy_volume": 1115.4, "taker_buy_quote": 99.8283}, {"ts": 1769578620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578680000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2396.0, "quote_volume": 214.4916, "trades": 6, "taker_buy_volume": 2396.0, "taker_buy_quote": 214.4916}, {"ts": 1769578740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1117.0, "quote_volume": 100.1949, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 100.1949}, {"ts": 1769578800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 142.5, "quote_volume": 12.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3141.4, "quote_volume": 281.78358, "trades": 7, "taker_buy_volume": 1766.8, "taker_buy_quote": 158.48196}, {"ts": 1769578920000, "open": 0.0897, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 8121.6, "quote_volume": 727.38818, "trades": 13, "taker_buy_volume": 222.9, "taker_buy_quote": 19.99413}, {"ts": 1769578980000, "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": 1769579040000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 1556.0, "quote_volume": 139.42791, "trades": 7, "taker_buy_volume": 1230.1, "taker_buy_quote": 110.24845}, {"ts": 1769579100000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 6021.0, "quote_volume": 539.73088, "trades": 12, "taker_buy_volume": 4905.6, "taker_buy_quote": 439.6795}, {"ts": 1769579160000, "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": 1769579220000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3575.8, "quote_volume": 320.86741, "trades": 6, "taker_buy_volume": 3575.8, "taker_buy_quote": 320.86741}, {"ts": 1769579280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1113.5, "quote_volume": 99.9923, "trades": 6, "taker_buy_volume": 1001.8, "taker_buy_quote": 89.96164}, {"ts": 1769579340000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2944.7, "quote_volume": 264.43406, "trades": 4, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769579400000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3969.0, "quote_volume": 356.4062, "trades": 9, "taker_buy_volume": 2586.3, "taker_buy_quote": 232.24974}, {"ts": 1769579460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1931.4, "quote_volume": 173.24658, "trades": 4, "taker_buy_volume": 536.9, "taker_buy_quote": 48.15993}, {"ts": 1769579520000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 11451.6, "quote_volume": 1026.0532, "trades": 12, "taker_buy_volume": 536.9, "taker_buy_quote": 48.15993}, {"ts": 1769579580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1305.0, "quote_volume": 117.0585, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 117.0585}, {"ts": 1769579640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3279.3, "quote_volume": 294.15321, "trades": 4, "taker_buy_volume": 3279.3, "taker_buy_quote": 294.15321}, {"ts": 1769579700000, "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": 1769579760000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3051.8, "quote_volume": 273.73146, "trades": 7, "taker_buy_volume": 2901.8, "taker_buy_quote": 260.29146}, {"ts": 1769579820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1936.0, "quote_volume": 173.4656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 16253.7, "quote_volume": 1452.7454, "trades": 20, "taker_buy_volume": 252.0, "taker_buy_quote": 22.5288}, {"ts": 1769579940000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 20859.3, "quote_volume": 1865.69518, "trades": 22, "taker_buy_volume": 17021.8, "taker_buy_quote": 1522.4155}, {"ts": 1769580000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2684.5, "quote_volume": 240.26275, "trades": 5, "taker_buy_volume": 1158.6, "taker_buy_quote": 103.6947}, {"ts": 1769580060000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 13593.3, "quote_volume": 1215.69385, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580120000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 9120.2, "quote_volume": 815.32753, "trades": 11, "taker_buy_volume": 2376.2, "taker_buy_quote": 212.6699}, {"ts": 1769580180000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 16632.9, "quote_volume": 1486.37358, "trades": 10, "taker_buy_volume": 837.3, "taker_buy_quote": 74.85462}, {"ts": 1769580240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 7534.0, "quote_volume": 672.7862, "trades": 8, "taker_buy_volume": 2401.9, "taker_buy_quote": 214.48967}, {"ts": 1769580300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3133.0, "quote_volume": 279.7769, "trades": 6, "taker_buy_volume": 2933.0, "taker_buy_quote": 261.9169}, {"ts": 1769580360000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 2612.9, "quote_volume": 233.24508, "trades": 9, "taker_buy_volume": 1421.6, "taker_buy_quote": 126.89736}, {"ts": 1769580420000, "open": 0.0892, "high": 0.0892, "low": 0.0882, "close": 0.0882, "volume": 750096.3, "quote_volume": 66404.14946, "trades": 287, "taker_buy_volume": 164103.2, "taker_buy_quote": 14510.18298}, {"ts": 1769580480000, "open": 0.0882, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 85674.7, "quote_volume": 7564.58278, "trades": 78, "taker_buy_volume": 54316.5, "taker_buy_quote": 4798.61339}, {"ts": 1769580540000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 30425.8, "quote_volume": 2683.63757, "trades": 22, "taker_buy_volume": 13993.7, "taker_buy_quote": 1234.42837}, {"ts": 1769580600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 16959.3, "quote_volume": 1495.81026, "trades": 11, "taker_buy_volume": 6457.9, "taker_buy_quote": 569.58678}, {"ts": 1769580660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5165.3, "quote_volume": 455.57946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580720000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 14427.8, "quote_volume": 1272.80787, "trades": 19, "taker_buy_volume": 10141.6, "taker_buy_quote": 894.80612}, {"ts": 1769580780000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 14635.9, "quote_volume": 1291.33216, "trades": 8, "taker_buy_volume": 14635.9, "taker_buy_quote": 1291.33216}, {"ts": 1769580840000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 17067.7, "quote_volume": 1506.58474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580900000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6204.1, "quote_volume": 547.82203, "trades": 8, "taker_buy_volume": 4412.5, "taker_buy_quote": 389.62375}, {"ts": 1769580960000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 45960.1, "quote_volume": 4052.08018, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 11476.5, "quote_volume": 1012.77051, "trades": 13, "taker_buy_volume": 4494.3, "taker_buy_quote": 396.64326}, {"ts": 1769581080000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2328.6, "quote_volume": 205.60498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2879.7, "quote_volume": 254.27751, "trades": 3, "taker_buy_volume": 1088.1, "taker_buy_quote": 96.07923}, {"ts": 1769581200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3200.0, "quote_volume": 282.56, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 52.097}, {"ts": 1769581260000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1560.0, "quote_volume": 137.748, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 22.5165}, {"ts": 1769581320000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 21311.3, "quote_volume": 1881.68807, "trades": 13, "taker_buy_volume": 16412.2, "taker_buy_quote": 1449.19726}, {"ts": 1769581380000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1379.1, "quote_volume": 121.76712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 589.6, "quote_volume": 51.9551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1880.0, "quote_volume": 165.8229, "trades": 3, "taker_buy_volume": 1880.0, "taker_buy_quote": 165.8229}, {"ts": 1769581560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 765.0, "quote_volume": 67.5495, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 67.5495}, {"ts": 1769581620000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 159.8, "quote_volume": 14.11832, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 7.05432}, {"ts": 1769581680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 589.2, "quote_volume": 52.07734, "trades": 5, "taker_buy_volume": 509.8, "taker_buy_quote": 45.06632}, {"ts": 1769581800000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4811.9, "quote_volume": 425.36051, "trades": 8, "taker_buy_volume": 4096.0, "taker_buy_quote": 362.0864}, {"ts": 1769581860000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1453.5, "quote_volume": 128.4894, "trades": 4, "taker_buy_volume": 1453.5, "taker_buy_quote": 128.4894}, {"ts": 1769581920000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2186.4, "quote_volume": 193.26211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.088, "volume": 66571.1, "quote_volume": 5859.17498, "trades": 53, "taker_buy_volume": 15894.5, "taker_buy_quote": 1398.34801}, {"ts": 1769582100000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4779.2, "quote_volume": 420.7133, "trades": 8, "taker_buy_volume": 2062.7, "taker_buy_quote": 181.6613}, {"ts": 1769582160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 8455.8, "quote_volume": 744.95598, "trades": 8, "taker_buy_volume": 7253.0, "taker_buy_quote": 638.9893}, {"ts": 1769582220000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 78888.7, "quote_volume": 6920.93301, "trades": 46, "taker_buy_volume": 30260.2, "taker_buy_quote": 2655.52622}, {"ts": 1769582280000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 28000.2, "quote_volume": 2462.01978, "trades": 21, "taker_buy_volume": 21403.3, "taker_buy_quote": 1882.15227}, {"ts": 1769582340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 420.0, "quote_volume": 36.918, "trades": 4, "taker_buy_volume": 170.9, "taker_buy_quote": 15.02211}, {"ts": 1769582400000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1268.6, "quote_volume": 111.39089, "trades": 4, "taker_buy_volume": 78.1, "taker_buy_quote": 6.86499}, {"ts": 1769582460000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1160.8, "quote_volume": 101.91047, "trades": 2, "taker_buy_volume": 1083.1, "taker_buy_quote": 95.09618}, {"ts": 1769582520000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 6074.6, "quote_volume": 532.65548, "trades": 8, "taker_buy_volume": 2132.0, "taker_buy_quote": 186.98415}, {"ts": 1769582580000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 45886.6, "quote_volume": 4019.23253, "trades": 28, "taker_buy_volume": 1897.4, "taker_buy_quote": 166.30698}, {"ts": 1769582640000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 11548.9, "quote_volume": 1013.71626, "trades": 18, "taker_buy_volume": 9139.4, "taker_buy_quote": 802.35297}, {"ts": 1769582700000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 153640.7, "quote_volume": 13448.21602, "trades": 48, "taker_buy_volume": 105183.7, "taker_buy_quote": 9204.19185}, {"ts": 1769582760000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3569.4, "quote_volume": 312.68709, "trades": 5, "taker_buy_volume": 76.5, "taker_buy_quote": 6.70905}, {"ts": 1769582820000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 32430.2, "quote_volume": 2845.00236, "trades": 32, "taker_buy_volume": 25013.0, "taker_buy_quote": 2194.82595}, {"ts": 1769582880000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 2515.6, "quote_volume": 221.05391, "trades": 9, "taker_buy_volume": 2515.6, "taker_buy_quote": 221.05391}, {"ts": 1769582940000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 22093.5, "quote_volume": 1945.54167, "trades": 21, "taker_buy_volume": 13021.2, "taker_buy_quote": 1147.02453}, {"ts": 1769583000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2610.0, "quote_volume": 229.941, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.9705}, {"ts": 1769583060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11521.6, "quote_volume": 1016.20512, "trades": 11, "taker_buy_volume": 9927.3, "taker_buy_quote": 875.58786}, {"ts": 1769583120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 104.7, "quote_volume": 9.22407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 104.7, "quote_volume": 9.22407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 14283.5, "quote_volume": 1259.44348, "trades": 14, "taker_buy_volume": 13040.2, "taker_buy_quote": 1150.01514}, {"ts": 1769583300000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1476.2, "quote_volume": 129.8656, "trades": 3, "taker_buy_volume": 1076.2, "taker_buy_quote": 94.7056}, {"ts": 1769583360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 100.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 6389.5, "quote_volume": 563.33285, "trades": 7, "taker_buy_volume": 6389.5, "taker_buy_quote": 563.33285}, {"ts": 1769583480000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 20868.1, "quote_volume": 1843.01112, "trades": 28, "taker_buy_volume": 6424.6, "taker_buy_quote": 567.80874}, {"ts": 1769583540000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 30256.4, "quote_volume": 2671.81794, "trades": 19, "taker_buy_volume": 1132.0, "taker_buy_quote": 99.9556}, {"ts": 1769583600000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 63131.9, "quote_volume": 5589.50861, "trades": 43, "taker_buy_volume": 41891.0, "taker_buy_quote": 3709.68896}, {"ts": 1769583660000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 16670.3, "quote_volume": 1474.13242, "trades": 32, "taker_buy_volume": 3960.6, "taker_buy_quote": 350.59494}, {"ts": 1769583720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583780000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4749.7, "quote_volume": 421.36769, "trades": 10, "taker_buy_volume": 4749.7, "taker_buy_quote": 421.36769}, {"ts": 1769583840000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 6093.6, "quote_volume": 540.57352, "trades": 9, "taker_buy_volume": 1613.3, "taker_buy_quote": 143.17091}, {"ts": 1769583900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1245.5, "quote_volume": 110.47585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 56016.8, "quote_volume": 4958.95304, "trades": 40, "taker_buy_volume": 6417.8, "taker_buy_quote": 567.99276}, {"ts": 1769584020000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2181.7, "quote_volume": 193.27677, "trades": 5, "taker_buy_volume": 1963.2, "taker_buy_quote": 173.93952}, {"ts": 1769584080000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 2521.5, "quote_volume": 223.19241, "trades": 13, "taker_buy_volume": 2109.4, "taker_buy_quote": 186.7345}, {"ts": 1769584140000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 11554.9, "quote_volume": 1024.89699, "trades": 15, "taker_buy_volume": 11554.9, "taker_buy_quote": 1024.89699}, {"ts": 1769584200000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 30901.2, "quote_volume": 2738.22945, "trades": 20, "taker_buy_volume": 1847.0, "taker_buy_quote": 163.5567}, {"ts": 1769584260000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10744.7, "quote_volume": 950.90595, "trades": 7, "taker_buy_volume": 10270.0, "taker_buy_quote": 908.895}, {"ts": 1769584320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3032.3, "quote_volume": 268.35855, "trades": 6, "taker_buy_volume": 2158.3, "taker_buy_quote": 191.00955}, {"ts": 1769584380000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3885.8, "quote_volume": 344.34809, "trades": 9, "taker_buy_volume": 3336.5, "taker_buy_quote": 295.62518}, {"ts": 1769584440000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 10268.3, "quote_volume": 912.46206, "trades": 19, "taker_buy_volume": 9425.0, "taker_buy_quote": 837.62747}, {"ts": 1769584500000, "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": 1769584560000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2277.3, "quote_volume": 202.22424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2863.8, "quote_volume": 254.01906, "trades": 4, "taker_buy_volume": 1305.0, "taker_buy_quote": 115.7535}, {"ts": 1769584680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1132.5, "quote_volume": 100.45275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 6122.3, "quote_volume": 542.43578, "trades": 5, "taker_buy_volume": 3456.9, "taker_buy_quote": 306.28134}, {"ts": 1769584860000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7059.7, "quote_volume": 626.42526, "trades": 8, "taker_buy_volume": 6109.7, "taker_buy_quote": 542.16026}, {"ts": 1769584920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1449.9, "quote_volume": 128.60049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 261.0, "quote_volume": 23.1507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585040000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 6567.3, "quote_volume": 582.01876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3223.7, "quote_volume": 285.61982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 261.0, "quote_volume": 23.1246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 451.0, "quote_volume": 39.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3264.4, "quote_volume": 288.8694, "trades": 8, "taker_buy_volume": 78.6, "taker_buy_quote": 6.9561}, {"ts": 1769585340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 520.7, "quote_volume": 46.02988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 366.0, "quote_volume": 32.3544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585520000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 113.0, "quote_volume": 9.9779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585580000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4432.7, "quote_volume": 390.63338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1022.5, "quote_volume": 89.98, "trades": 4, "taker_buy_volume": 170.7, "taker_buy_quote": 15.0216}, {"ts": 1769585700000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 9262.7, "quote_volume": 814.19133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9240.0, "quote_volume": 812.98966, "trades": 8, "taker_buy_volume": 9240.0, "taker_buy_quote": 812.98966}, {"ts": 1769585820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 22875.5, "quote_volume": 2010.75645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4934.0, "quote_volume": 434.33389, "trades": 9, "taker_buy_volume": 4366.1, "taker_buy_quote": 384.35869}, {"ts": 1769585940000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 18466.8, "quote_volume": 1630.57219, "trades": 18, "taker_buy_volume": 3591.0, "taker_buy_quote": 317.05905}, {"ts": 1769586000000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 11651.3, "quote_volume": 1029.97241, "trades": 8, "taker_buy_volume": 11651.3, "taker_buy_quote": 1029.97241}, {"ts": 1769586060000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 60396.9, "quote_volume": 5350.2882, "trades": 50, "taker_buy_volume": 32380.6, "taker_buy_quote": 2868.84572}, {"ts": 1769586120000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 80400.2, "quote_volume": 7107.88852, "trades": 65, "taker_buy_volume": 12701.3, "taker_buy_quote": 1123.19896}, {"ts": 1769586180000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 18884.4, "quote_volume": 1666.73634, "trades": 16, "taker_buy_volume": 1057.4, "taker_buy_quote": 93.36842}, {"ts": 1769586240000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 5755.2, "quote_volume": 508.39876, "trades": 8, "taker_buy_volume": 5755.2, "taker_buy_quote": 508.39876}, {"ts": 1769586300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1754.5, "quote_volume": 155.0978, "trades": 2, "taker_buy_volume": 1754.5, "taker_buy_quote": 155.0978}, {"ts": 1769586360000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 9562.6, "quote_volume": 845.3635, "trades": 7, "taker_buy_volume": 9458.7, "taker_buy_quote": 836.17874}, {"ts": 1769586420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2320.2, "quote_volume": 205.10568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586540000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 7097.3, "quote_volume": 627.268, "trades": 12, "taker_buy_volume": 1754.5, "taker_buy_quote": 155.0978}, {"ts": 1769586600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1867.1, "quote_volume": 165.05164, "trades": 3, "taker_buy_volume": 1754.6, "taker_buy_quote": 155.10664}, {"ts": 1769586660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 170.0, "quote_volume": 15.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586780000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 4674.7, "quote_volume": 413.23584, "trades": 7, "taker_buy_volume": 3832.8, "taker_buy_quote": 338.81952}, {"ts": 1769586840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1861.6, "quote_volume": 164.56544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 169.9, "quote_volume": 15.01916, "trades": 1, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1769586960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1703.8, "quote_volume": 150.7863, "trades": 3, "taker_buy_volume": 1703.8, "taker_buy_quote": 150.7863}, {"ts": 1769587020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 657.4, "quote_volume": 58.1799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587140000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 15102.8, "quote_volume": 1338.42589, "trades": 9, "taker_buy_volume": 15102.8, "taker_buy_quote": 1338.42589}, {"ts": 1769587200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1923.6, "quote_volume": 170.62332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 364.0, "quote_volume": 32.2868, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 32.2868}, {"ts": 1769587320000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 33883.0, "quote_volume": 2998.32853, "trades": 23, "taker_buy_volume": 1004.0, "taker_buy_quote": 88.854}, {"ts": 1769587380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 288.5, "quote_volume": 25.5034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587440000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 56134.7, "quote_volume": 4975.45236, "trades": 44, "taker_buy_volume": 52372.1, "taker_buy_quote": 4641.7437}, {"ts": 1769587500000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5918.8, "quote_volume": 525.45894, "trades": 6, "taker_buy_volume": 5918.8, "taker_buy_quote": 525.45894}, {"ts": 1769587560000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1697.6, "quote_volume": 150.56582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587620000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2774.0, "quote_volume": 245.65746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587680000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 3765.1, "quote_volume": 334.01401, "trades": 7, "taker_buy_volume": 3561.4, "taker_buy_quote": 315.96619}, {"ts": 1769587740000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 381.9, "quote_volume": 33.89581, "trades": 3, "taker_buy_volume": 112.8, "taker_buy_quote": 10.01664}, {"ts": 1769587800000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 6828.5, "quote_volume": 605.87451, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 110.0, "quote_volume": 9.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587920000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 564.5, "quote_volume": 50.07115, "trades": 1, "taker_buy_volume": 564.5, "taker_buy_quote": 50.07115}, {"ts": 1769587980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1305.0, "quote_volume": 115.7535, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 115.7535}, {"ts": 1769588040000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 7806.1, "quote_volume": 694.50744, "trades": 12, "taker_buy_volume": 7806.1, "taker_buy_quote": 694.50744}, {"ts": 1769588100000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3841.5, "quote_volume": 342.52, "trades": 10, "taker_buy_volume": 3841.5, "taker_buy_quote": 342.52}, {"ts": 1769588160000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 102057.8, "quote_volume": 9109.22624, "trades": 78, "taker_buy_volume": 56523.6, "taker_buy_quote": 5046.13838}, {"ts": 1769588220000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 34587.9, "quote_volume": 3080.62375, "trades": 29, "taker_buy_volume": 9045.9, "taker_buy_quote": 805.78653}, {"ts": 1769588280000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 3358.4, "quote_volume": 299.23755, "trades": 5, "taker_buy_volume": 112.4, "taker_buy_quote": 10.02608}, {"ts": 1769588340000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1458.3, "quote_volume": 129.7887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2732.2, "quote_volume": 242.89258, "trades": 5, "taker_buy_volume": 2242.9, "taker_buy_quote": 199.39381}, {"ts": 1769588460000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 887.0, "quote_volume": 78.7994, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769588520000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 100.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7597.0, "quote_volume": 675.3733, "trades": 19, "taker_buy_volume": 6647.0, "taker_buy_quote": 590.9183}, {"ts": 1769588640000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 15520.6, "quote_volume": 1381.25326, "trades": 27, "taker_buy_volume": 13573.6, "taker_buy_quote": 1208.16496}, {"ts": 1769588700000, "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": 1769588760000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 2520.0, "quote_volume": 224.05347, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2908.8, "quote_volume": 258.30144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1584.6, "quote_volume": 140.71248, "trades": 1, "taker_buy_volume": 1584.6, "taker_buy_quote": 140.71248}, {"ts": 1769588940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 112.4, "quote_volume": 9.99236, "trades": 1, "taker_buy_volume": 112.4, "taker_buy_quote": 9.99236}, {"ts": 1769589000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 955.3, "quote_volume": 84.94743, "trades": 5, "taker_buy_volume": 855.3, "taker_buy_quote": 76.04743}, {"ts": 1769589060000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 672.5, "quote_volume": 59.82216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1863.8, "quote_volume": 165.69182, "trades": 7, "taker_buy_volume": 1594.8, "taker_buy_quote": 141.77772}, {"ts": 1769589180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 150.0, "quote_volume": 13.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 200.0, "quote_volume": 17.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3021.2, "quote_volume": 268.28256, "trades": 3, "taker_buy_volume": 2889.6, "taker_buy_quote": 256.59648}, {"ts": 1769589360000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589420000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589480000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 9909.6, "quote_volume": 880.81602, "trades": 11, "taker_buy_volume": 1780.2, "taker_buy_quote": 158.25978}, {"ts": 1769589540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1834.2, "quote_volume": 162.58312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589600000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 10858.4, "quote_volume": 962.20098, "trades": 12, "taker_buy_volume": 1239.8, "taker_buy_quote": 109.97026}, {"ts": 1769589660000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4077.6, "quote_volume": 360.70173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8174.1, "quote_volume": 723.40785, "trades": 17, "taker_buy_volume": 3427.6, "taker_buy_quote": 303.3426}, {"ts": 1769589780000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 9130.8, "quote_volume": 808.12955, "trades": 19, "taker_buy_volume": 4246.0, "taker_buy_quote": 375.93544}, {"ts": 1769589840000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 6381.3, "quote_volume": 564.06638, "trades": 13, "taker_buy_volume": 427.9, "taker_buy_quote": 37.83517}, {"ts": 1769589900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3320.8, "quote_volume": 293.55872, "trades": 6, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1769589960000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 3435.8, "quote_volume": 303.6396, "trades": 7, "taker_buy_volume": 90.3, "taker_buy_quote": 7.99155}, {"ts": 1769590020000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6415.7, "quote_volume": 567.15381, "trades": 8, "taker_buy_volume": 3966.0, "taker_buy_quote": 350.60033}, {"ts": 1769590080000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 9329.8, "quote_volume": 824.65307, "trades": 10, "taker_buy_volume": 469.1, "taker_buy_quote": 41.46844}, {"ts": 1769590140000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10831.2, "quote_volume": 956.24648, "trades": 18, "taker_buy_volume": 895.8, "taker_buy_quote": 79.09914}, {"ts": 1769590200000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 12336.1, "quote_volume": 1088.9234, "trades": 12, "taker_buy_volume": 8793.8, "taker_buy_quote": 776.49254}, {"ts": 1769590260000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 12972.1, "quote_volume": 1147.12474, "trades": 20, "taker_buy_volume": 10174.3, "taker_buy_quote": 899.96911}, {"ts": 1769590320000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2436.5, "quote_volume": 215.3866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 22096.4, "quote_volume": 1955.83473, "trades": 14, "taker_buy_volume": 4134.3, "taker_buy_quote": 366.18888}, {"ts": 1769590440000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 34158.4, "quote_volume": 3019.22428, "trades": 35, "taker_buy_volume": 2856.2, "taker_buy_quote": 252.73342}, {"ts": 1769590500000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2272.3, "quote_volume": 200.87132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 6327.3, "quote_volume": 558.92944, "trades": 12, "taker_buy_volume": 1126.8, "taker_buy_quote": 99.49644}, {"ts": 1769590620000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 3551.4, "quote_volume": 313.93021, "trades": 7, "taker_buy_volume": 2962.9, "taker_buy_quote": 261.96566}, {"ts": 1769590680000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2080.2, "quote_volume": 184.08198, "trades": 5, "taker_buy_volume": 1923.0, "taker_buy_quote": 170.1855}, {"ts": 1769590740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4534.4, "quote_volume": 401.43621, "trades": 5, "taker_buy_volume": 4364.6, "taker_buy_quote": 386.40891}, {"ts": 1769590860000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5036.8, "quote_volume": 447.15532, "trades": 11, "taker_buy_volume": 5036.8, "taker_buy_quote": 447.15532}, {"ts": 1769590920000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1813.1, "quote_volume": 160.95089, "trades": 6, "taker_buy_volume": 1120.0, "taker_buy_quote": 99.456}, {"ts": 1769590980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 12287.4, "quote_volume": 1090.66198, "trades": 17, "taker_buy_volume": 8002.5, "taker_buy_quote": 710.73785}, {"ts": 1769591100000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.4, "quote_volume": 15.05966, "trades": 1, "taker_buy_volume": 169.4, "taker_buy_quote": 15.05966}, {"ts": 1769591160000, "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": 1769591220000, "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": 1769591280000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1200.0, "quote_volume": 106.81357, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 106.81357}, {"ts": 1769591340000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 9808.5, "quote_volume": 876.09545, "trades": 20, "taker_buy_volume": 9193.6, "taker_buy_quote": 821.12339}, {"ts": 1769591400000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2352.0, "quote_volume": 210.47117, "trades": 5, "taker_buy_volume": 2192.0, "taker_buy_quote": 196.16717}, {"ts": 1769591460000, "open": 0.0895, "high": 0.0896, "low": 0.089, "close": 0.0894, "volume": 198501.3, "quote_volume": 17718.24911, "trades": 149, "taker_buy_volume": 59288.3, "taker_buy_quote": 5294.05849}, {"ts": 1769591520000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 13334.6, "quote_volume": 1191.32253, "trades": 17, "taker_buy_volume": 8515.6, "taker_buy_quote": 761.00263}, {"ts": 1769591580000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1686.7, "quote_volume": 150.48157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 6546.9, "quote_volume": 583.77791, "trades": 7, "taker_buy_volume": 5796.2, "taker_buy_quote": 516.89054}, {"ts": 1769591700000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4074.2, "quote_volume": 363.40364, "trades": 11, "taker_buy_volume": 112.3, "taker_buy_quote": 10.01716}, {"ts": 1769591760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1568.8, "quote_volume": 139.92378, "trades": 4, "taker_buy_volume": 132.0, "taker_buy_quote": 11.7744}, {"ts": 1769591820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1584.4, "quote_volume": 141.13539, "trades": 5, "taker_buy_volume": 111.1, "taker_buy_quote": 9.89901}, {"ts": 1769591940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1407.7, "quote_volume": 125.2853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3787.5, "quote_volume": 336.70875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592060000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 10880.8, "quote_volume": 967.65798, "trades": 11, "taker_buy_volume": 10801.0, "taker_buy_quote": 960.56376}, {"ts": 1769592120000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 288.9, "quote_volume": 25.69652, "trades": 3, "taker_buy_volume": 133.1, "taker_buy_quote": 11.8459}, {"ts": 1769592180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1116.9, "quote_volume": 99.29241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.0, "quote_volume": 15.0241, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769592300000, "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": 1769592360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 217.8, "quote_volume": 19.3842, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 10.0214}, {"ts": 1769592420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2243.6, "quote_volume": 199.6804, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1358.0, "quote_volume": 120.9878, "trades": 7, "taker_buy_volume": 1258.0, "taker_buy_quote": 112.0878}, {"ts": 1769592540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1779.3, "quote_volume": 158.3577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "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": 1769592660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2349.9, "quote_volume": 209.1411, "trades": 4, "taker_buy_volume": 2349.9, "taker_buy_quote": 209.1411}, {"ts": 1769592720000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 981.0, "quote_volume": 87.4441, "trades": 4, "taker_buy_volume": 981.0, "taker_buy_quote": 87.4441}, {"ts": 1769592780000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5524.5, "quote_volume": 491.16396, "trades": 16, "taker_buy_volume": 2343.0, "taker_buy_quote": 208.2927}, {"ts": 1769592840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 150.0, "quote_volume": 13.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "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": 1769592960000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3122.7, "quote_volume": 278.1883, "trades": 7, "taker_buy_volume": 2792.6, "taker_buy_quote": 248.8094}, {"ts": 1769593020000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 18394.7, "quote_volume": 1639.07018, "trades": 27, "taker_buy_volume": 13328.2, "taker_buy_quote": 1187.91094}, {"ts": 1769593080000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 946.1, "quote_volume": 84.28654, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 10.5138}, {"ts": 1769593140000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1031.3, "quote_volume": 91.7757, "trades": 5, "taker_buy_volume": 550.0, "taker_buy_quote": 48.95}, {"ts": 1769593200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 769.3, "quote_volume": 68.4677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593260000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2527.2, "quote_volume": 225.03315, "trades": 5, "taker_buy_volume": 2471.1, "taker_buy_quote": 220.04025}, {"ts": 1769593320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 212.9, "quote_volume": 18.96939, "trades": 2, "taker_buy_volume": 212.9, "taker_buy_quote": 18.96939}, {"ts": 1769593380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4238.8, "quote_volume": 378.09124, "trades": 7, "taker_buy_volume": 1927.0, "taker_buy_quote": 171.8884}, {"ts": 1769593500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 66.8, "quote_volume": 5.95856, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 5.95856}, {"ts": 1769593560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 212.3, "quote_volume": 18.91593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593680000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2506.9, "quote_volume": 223.35279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 2336.0, "quote_volume": 208.0509, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 130.8879}, {"ts": 1769593800000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2203.9, "quote_volume": 196.71658, "trades": 7, "taker_buy_volume": 2103.9, "taker_buy_quote": 187.79658}, {"ts": 1769593860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2765.4, "quote_volume": 246.67368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 800.0, "quote_volume": 71.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 57.8, "quote_volume": 5.15576, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 5.15576}, {"ts": 1769594040000, "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": 1769594100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 107.7, "quote_volume": 9.59607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 432.4, "quote_volume": 38.52684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3094.2, "quote_volume": 276.00264, "trades": 6, "taker_buy_volume": 2828.4, "taker_buy_quote": 252.29328}, {"ts": 1769594400000, "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": 1769594460000, "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": 1769594520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 86.7, "quote_volume": 7.73364, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 7.73364}, {"ts": 1769594580000, "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": 1769594640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 100.0, "quote_volume": 8.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "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": 1769594760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4689.8, "quote_volume": 417.99168, "trades": 10, "taker_buy_volume": 1955.3, "taker_buy_quote": 174.21723}, {"ts": 1769594820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594880000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 271.0, "quote_volume": 24.15733, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 10.01716}, {"ts": 1769594940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 146.0, "quote_volume": 13.0232, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 13.0232}, {"ts": 1769595000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 975.0, "quote_volume": 86.97, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 86.97}, {"ts": 1769595060000, "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": 1769595120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 138.5, "quote_volume": 12.36805, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 12.36805}, {"ts": 1769595180000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 9001.3, "quote_volume": 802.90208, "trades": 8, "taker_buy_volume": 8725.1, "taker_buy_quote": 778.29266}, {"ts": 1769595240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 224.2, "quote_volume": 20.02106, "trades": 1, "taker_buy_volume": 224.2, "taker_buy_quote": 20.02106}, {"ts": 1769595300000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 8041.7, "quote_volume": 718.51364, "trades": 14, "taker_buy_volume": 4931.3, "taker_buy_quote": 440.75492}, {"ts": 1769595360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2221.6, "quote_volume": 198.16672, "trades": 7, "taker_buy_volume": 607.7, "taker_buy_quote": 54.20684}, {"ts": 1769595420000, "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": 1769595480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1365.0, "quote_volume": 121.758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 16930.4, "quote_volume": 1510.19168, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 350.0, "quote_volume": 31.185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595720000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 106.8, "quote_volume": 9.51588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 246.4, "quote_volume": 21.97888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1058.6, "quote_volume": 94.42712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595900000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 64671.6, "quote_volume": 5752.61928, "trades": 53, "taker_buy_volume": 4110.6, "taker_buy_quote": 365.57672}, {"ts": 1769595960000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 148182.5, "quote_volume": 13130.79007, "trades": 56, "taker_buy_volume": 107514.9, "taker_buy_quote": 9526.69309}, {"ts": 1769596020000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.089, "volume": 62893.5, "quote_volume": 5593.18936, "trades": 53, "taker_buy_volume": 55322.2, "taker_buy_quote": 4921.10558}, {"ts": 1769596080000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 25145.8, "quote_volume": 2239.74311, "trades": 39, "taker_buy_volume": 17999.3, "taker_buy_quote": 1603.40792}, {"ts": 1769596140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596440000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5644.6, "quote_volume": 503.52642, "trades": 6, "taker_buy_volume": 5644.6, "taker_buy_quote": 503.52642}, {"ts": 1769596500000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2441.4, "quote_volume": 218.20571, "trades": 13, "taker_buy_volume": 2441.4, "taker_buy_quote": 218.20571}, {"ts": 1769596560000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 22461.6, "quote_volume": 2008.64812, "trades": 28, "taker_buy_volume": 15184.4, "taker_buy_quote": 1357.76327}, {"ts": 1769596620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4013.4, "quote_volume": 358.79796, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596680000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 325.6, "quote_volume": 29.09288, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769596740000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6934.6, "quote_volume": 620.6467, "trades": 5, "taker_buy_volume": 6934.6, "taker_buy_quote": 620.6467}, {"ts": 1769596800000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 16173.3, "quote_volume": 1450.85011, "trades": 33, "taker_buy_volume": 12440.8, "taker_buy_quote": 1116.04486}, {"ts": 1769596860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3200.5, "quote_volume": 286.7648, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596920000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1063.9, "quote_volume": 95.30919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 100.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 901.4, "quote_volume": 80.6753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 890.5, "quote_volume": 79.7888, "trades": 1, "taker_buy_volume": 890.5, "taker_buy_quote": 79.7888}, {"ts": 1769597160000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 2589.8, "quote_volume": 231.57756, "trades": 10, "taker_buy_volume": 110.0, "taker_buy_quote": 9.856}, {"ts": 1769597220000, "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": 1769597280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3444.8, "quote_volume": 307.62064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2609.8, "quote_volume": 233.05514, "trades": 6, "taker_buy_volume": 2542.8, "taker_buy_quote": 227.07204}, {"ts": 1769597400000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 31460.0, "quote_volume": 2814.445, "trades": 18, "taker_buy_volume": 31291.8, "taker_buy_quote": 2799.42474}, {"ts": 1769597460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1001.4, "quote_volume": 89.42502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597580000, "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": 1769597640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 200.0, "quote_volume": 17.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 168.2, "quote_volume": 15.02026, "trades": 2, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769597760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1991.1, "quote_volume": 177.80523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597820000, "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": 1769597880000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 7151.7, "quote_volume": 639.66148, "trades": 12, "taker_buy_volume": 3556.4, "taker_buy_quote": 318.24166}, {"ts": 1769597940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2293.7, "quote_volume": 205.05678, "trades": 4, "taker_buy_volume": 2125.6, "taker_buy_quote": 190.02864}, {"ts": 1769598000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 369.8, "quote_volume": 33.06012, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769598060000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 6497.6, "quote_volume": 581.82993, "trades": 12, "taker_buy_volume": 4364.3, "taker_buy_quote": 390.89958}, {"ts": 1769598120000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5322.9, "quote_volume": 476.12574, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598180000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 18466.4, "quote_volume": 1647.85271, "trades": 22, "taker_buy_volume": 282.0, "taker_buy_quote": 25.1544}, {"ts": 1769598240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2428.6, "quote_volume": 216.38826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2950.9, "quote_volume": 262.92519, "trades": 6, "taker_buy_volume": 1305.0, "taker_buy_quote": 116.2755}, {"ts": 1769598360000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2987.1, "quote_volume": 266.59059, "trades": 5, "taker_buy_volume": 2830.0, "taker_buy_quote": 252.57727}, {"ts": 1769598420000, "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": 1769598480000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1653.4, "quote_volume": 147.50109, "trades": 8, "taker_buy_volume": 178.1, "taker_buy_quote": 15.90433}, {"ts": 1769598540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3935.1, "quote_volume": 350.61741, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 100.0, "quote_volume": 8.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2362.0, "quote_volume": 210.6904, "trades": 5, "taker_buy_volume": 2362.0, "taker_buy_quote": 210.6904}, {"ts": 1769598780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 250.0, "quote_volume": 22.275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2925.9, "quote_volume": 260.687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 102.5, "quote_volume": 9.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598960000, "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": 1769599020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 253.0, "quote_volume": 22.5423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1305.0, "quote_volume": 116.2755, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 116.2755}, {"ts": 1769599140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 102.5, "quote_volume": 9.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "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": 1769599320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 150.6, "quote_volume": 13.4034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 11182.4, "quote_volume": 994.52203, "trades": 23, "taker_buy_volume": 520.0, "taker_buy_quote": 46.28}, {"ts": 1769599440000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 69298.9, "quote_volume": 6140.61403, "trades": 54, "taker_buy_volume": 2142.3, "taker_buy_quote": 189.59355}, {"ts": 1769599500000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 5726.9, "quote_volume": 506.77536, "trades": 14, "taker_buy_volume": 5174.0, "taker_buy_quote": 457.899}, {"ts": 1769599560000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 22865.5, "quote_volume": 2025.09672, "trades": 18, "taker_buy_volume": 13080.0, "taker_buy_quote": 1158.74052}, {"ts": 1769599620000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 8006.2, "quote_volume": 708.4307, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 14849.2, "quote_volume": 1312.66928, "trades": 19, "taker_buy_volume": 1129.0, "taker_buy_quote": 99.8036}, {"ts": 1769599740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5763.8, "quote_volume": 509.51992, "trades": 23, "taker_buy_volume": 3647.3, "taker_buy_quote": 322.42132}, {"ts": 1769599800000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 397.2, "quote_volume": 35.1522, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 25.0455}, {"ts": 1769599860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 6622.6, "quote_volume": 586.1001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 848.0, "quote_volume": 75.048, "trades": 2, "taker_buy_volume": 848.0, "taker_buy_quote": 75.048}, {"ts": 1769599980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4103.0, "quote_volume": 363.5258, "trades": 4, "taker_buy_volume": 113.1, "taker_buy_quote": 10.02066}, {"ts": 1769600040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 56.4, "quote_volume": 4.9914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600100000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 38780.9, "quote_volume": 3424.75534, "trades": 20, "taker_buy_volume": 8238.5, "taker_buy_quote": 727.45955}, {"ts": 1769600160000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 10591.5, "quote_volume": 934.86442, "trades": 14, "taker_buy_volume": 1305.0, "taker_buy_quote": 115.2315}, {"ts": 1769600220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 978.6, "quote_volume": 86.41038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600280000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8485.3, "quote_volume": 749.25969, "trades": 10, "taker_buy_volume": 3365.3, "taker_buy_quote": 297.16369}, {"ts": 1769600340000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 3375.3, "quote_volume": 298.982, "trades": 7, "taker_buy_volume": 3375.3, "taker_buy_quote": 298.982}, {"ts": 1769600400000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 586.8, "quote_volume": 52.03868, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 42.7534}, {"ts": 1769600460000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1957.8, "quote_volume": 173.64686, "trades": 7, "taker_buy_volume": 441.0, "taker_buy_quote": 39.1167}, {"ts": 1769600520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13222.5, "quote_volume": 1171.5135, "trades": 4, "taker_buy_volume": 13109.5, "taker_buy_quote": 1161.5017}, {"ts": 1769600580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 181.0, "quote_volume": 16.0366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "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": 1769600700000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 768.0, "quote_volume": 68.1216, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 68.1216}, {"ts": 1769600760000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 627.1, "quote_volume": 55.59437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1314.0, "quote_volume": 116.4204, "trades": 4, "taker_buy_volume": 1314.0, "taker_buy_quote": 116.4204}, {"ts": 1769600880000, "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": 1769600940000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 22540.5, "quote_volume": 1996.53427, "trades": 26, "taker_buy_volume": 1636.0, "taker_buy_quote": 144.9886}, {"ts": 1769601000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 77.9, "quote_volume": 6.90194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601060000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 6752.8, "quote_volume": 599.00656, "trades": 7, "taker_buy_volume": 6752.8, "taker_buy_quote": 599.00656}, {"ts": 1769601120000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 12685.6, "quote_volume": 1124.97819, "trades": 15, "taker_buy_volume": 1305.0, "taker_buy_quote": 115.7535}, {"ts": 1769601180000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 842.6, "quote_volume": 74.75268, "trades": 5, "taker_buy_volume": 742.6, "taker_buy_quote": 65.88268}, {"ts": 1769601240000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 5439.0, "quote_volume": 483.52045, "trades": 11, "taker_buy_volume": 4660.8, "taker_buy_quote": 414.41629}, {"ts": 1769601300000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 17308.1, "quote_volume": 1540.80031, "trades": 14, "taker_buy_volume": 16280.1, "taker_buy_quote": 1449.41111}, {"ts": 1769601360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 11419.8, "quote_volume": 1016.3622, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601420000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 29777.5, "quote_volume": 2649.99635, "trades": 32, "taker_buy_volume": 4971.9, "taker_buy_quote": 443.25871}, {"ts": 1769601480000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 26925.1, "quote_volume": 2398.97812, "trades": 31, "taker_buy_volume": 20369.1, "taker_buy_quote": 1815.07098}, {"ts": 1769601540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 100.0, "quote_volume": 8.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 3356.6, "quote_volume": 298.85274, "trades": 9, "taker_buy_volume": 3156.6, "taker_buy_quote": 281.05274}, {"ts": 1769601660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 451.1, "quote_volume": 40.19301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 5154.5, "quote_volume": 458.7505, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1571.1, "quote_volume": 139.8279, "trades": 4, "taker_buy_volume": 129.0, "taker_buy_quote": 11.481}, {"ts": 1769601840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 150.0, "quote_volume": 13.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601900000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 56578.4, "quote_volume": 5027.37075, "trades": 40, "taker_buy_volume": 1516.7, "taker_buy_quote": 134.75616}, {"ts": 1769601960000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 6991.9, "quote_volume": 621.48451, "trades": 11, "taker_buy_volume": 3196.2, "taker_buy_quote": 284.04678}, {"ts": 1769602020000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1127.9, "quote_volume": 100.24952, "trades": 4, "taker_buy_volume": 920.0, "taker_buy_quote": 81.788}, {"ts": 1769602080000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 273.0, "quote_volume": 24.2424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 100.0, "quote_volume": 8.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 126.0, "quote_volume": 11.2014, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 11.2014}, {"ts": 1769602260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7761.1, "quote_volume": 689.96179, "trades": 10, "taker_buy_volume": 7761.1, "taker_buy_quote": 689.96179}, {"ts": 1769602320000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 13473.7, "quote_volume": 1196.04197, "trades": 33, "taker_buy_volume": 652.5, "taker_buy_quote": 57.87675}, {"ts": 1769602380000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 678.3, "quote_volume": 60.09738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602440000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 151.3, "quote_volume": 13.40518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 80.1, "quote_volume": 7.09686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3952.7, "quote_volume": 350.20922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63.2, "quote_volume": 5.59952, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 5.59952}, {"ts": 1769602680000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 491.9, "quote_volume": 43.61557, "trades": 5, "taker_buy_volume": 332.3, "taker_buy_quote": 29.47501}, {"ts": 1769602740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1248.5, "quote_volume": 110.74195, "trades": 9, "taker_buy_volume": 1248.5, "taker_buy_quote": 110.74195}, {"ts": 1769602800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 797.9, "quote_volume": 70.77373, "trades": 5, "taker_buy_volume": 797.9, "taker_buy_quote": 70.77373}, {"ts": 1769602860000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 11166.5, "quote_volume": 988.68701, "trades": 22, "taker_buy_volume": 166.5, "taker_buy_quote": 14.7519}, {"ts": 1769602920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1137.7, "quote_volume": 100.68645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2476.3, "quote_volume": 219.15255, "trades": 5, "taker_buy_volume": 848.0, "taker_buy_quote": 75.048}, {"ts": 1769603040000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 202.8, "quote_volume": 17.92752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2116.8, "quote_volume": 187.12512, "trades": 6, "taker_buy_volume": 1696.4, "taker_buy_quote": 149.96176}, {"ts": 1769603160000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 195.4, "quote_volume": 17.28118, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 6.9207}, {"ts": 1769603220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603280000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 39087.1, "quote_volume": 3451.39134, "trades": 28, "taker_buy_volume": 565.5, "taker_buy_quote": 49.93365}, {"ts": 1769603340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3164.3, "quote_volume": 279.72412, "trades": 5, "taker_buy_volume": 3164.3, "taker_buy_quote": 279.72412}, {"ts": 1769603460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 453.0, "quote_volume": 40.0905, "trades": 3, "taker_buy_volume": 283.2, "taker_buy_quote": 25.0632}, {"ts": 1769603520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1017.9, "quote_volume": 90.08415, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769603580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1927.9, "quote_volume": 170.42636, "trades": 5, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1769603640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 116.9, "quote_volume": 10.32227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603700000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 339.9, "quote_volume": 30.04716, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1769603760000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603820000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1039.8, "quote_volume": 91.81434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1461.4, "quote_volume": 129.04162, "trades": 3, "taker_buy_volume": 678.3, "taker_buy_quote": 59.89389}, {"ts": 1769603940000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 22723.2, "quote_volume": 2004.1111, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 106.4, "quote_volume": 9.37384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 770.0, "quote_volume": 67.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 490.6, "quote_volume": 43.16573, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 12.0648}, {"ts": 1769604180000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 11548.9, "quote_volume": 1014.7603, "trades": 26, "taker_buy_volume": 977.2, "taker_buy_quote": 85.94648}, {"ts": 1769604240000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 6968.0, "quote_volume": 613.04634, "trades": 12, "taker_buy_volume": 6968.0, "taker_buy_quote": 613.04634}, {"ts": 1769604300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3116.4, "quote_volume": 274.55484, "trades": 6, "taker_buy_volume": 418.4, "taker_buy_quote": 36.86104}, {"ts": 1769604360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2959.8, "quote_volume": 260.61836, "trades": 5, "taker_buy_volume": 1133.0, "taker_buy_quote": 99.8173}, {"ts": 1769604420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3649.8, "quote_volume": 321.54738, "trades": 7, "taker_buy_volume": 556.4, "taker_buy_quote": 49.01884}, {"ts": 1769604480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 82.9, "quote_volume": 7.30349, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 7.30349}, {"ts": 1769604540000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 10973.3, "quote_volume": 964.32802, "trades": 35, "taker_buy_volume": 3867.5, "taker_buy_quote": 339.69699}, {"ts": 1769604600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1912.5, "quote_volume": 168.10875, "trades": 6, "taker_buy_volume": 1134.2, "taker_buy_quote": 99.69618}, {"ts": 1769604780000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 588.0, "quote_volume": 51.744, "trades": 5, "taker_buy_volume": 417.0, "taker_buy_quote": 36.696}, {"ts": 1769604840000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 7778.7, "quote_volume": 685.2864, "trades": 11, "taker_buy_volume": 6483.2, "taker_buy_quote": 571.15285}, {"ts": 1769604900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 357.0, "quote_volume": 31.4517, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 31.4517}, {"ts": 1769604960000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 354.7, "quote_volume": 31.20657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605080000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 398.3, "quote_volume": 35.04472, "trades": 3, "taker_buy_volume": 170.7, "taker_buy_quote": 15.0216}, {"ts": 1769605140000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7287.5, "quote_volume": 641.4537, "trades": 14, "taker_buy_volume": 7116.7, "taker_buy_quote": 626.4233}, {"ts": 1769605200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3205.3, "quote_volume": 282.05107, "trades": 10, "taker_buy_volume": 219.0, "taker_buy_quote": 19.272}, {"ts": 1769605260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2038.9, "quote_volume": 179.4232, "trades": 6, "taker_buy_volume": 1189.8, "taker_buy_quote": 104.7024}, {"ts": 1769605320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 962.7, "quote_volume": 84.81387, "trades": 3, "taker_buy_volume": 113.8, "taker_buy_quote": 10.02578}, {"ts": 1769605380000, "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": 1769605440000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1225.3, "quote_volume": 108.05646, "trades": 5, "taker_buy_volume": 113.6, "taker_buy_quote": 10.01952}, {"ts": 1769605500000, "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": 1769605560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1589.1, "quote_volume": 139.99971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605620000, "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": 1769605680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 70.4, "quote_volume": 6.1952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 653.4, "quote_volume": 57.56454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2469.9, "quote_volume": 217.59819, "trades": 2, "taker_buy_volume": 2469.9, "taker_buy_quote": 217.59819}, {"ts": 1769605860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 100.0, "quote_volume": 8.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605920000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3875.0, "quote_volume": 341.745, "trades": 6, "taker_buy_volume": 2270.0, "taker_buy_quote": 200.214}, {"ts": 1769605980000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3046.9, "quote_volume": 268.43189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2744.9, "quote_volume": 241.82569, "trades": 5, "taker_buy_volume": 1628.3, "taker_buy_quote": 143.45323}, {"ts": 1769606100000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 157.1, "quote_volume": 13.8248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 678.3, "quote_volume": 59.75823, "trades": 1, "taker_buy_volume": 678.3, "taker_buy_quote": 59.75823}, {"ts": 1769606220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4742.3, "quote_volume": 417.79663, "trades": 6, "taker_buy_volume": 3915.0, "taker_buy_quote": 344.9115}, {"ts": 1769606280000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 200.0, "quote_volume": 17.62, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2883.2, "quote_volume": 254.00992, "trades": 3, "taker_buy_volume": 1778.2, "taker_buy_quote": 156.65942}, {"ts": 1769606400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1286.0, "quote_volume": 113.2966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606460000, "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": 1769606520000, "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": 1769606580000, "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": 1769606640000, "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": 1769606700000, "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": 1769606760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 7853.3, "quote_volume": 691.87573, "trades": 2, "taker_buy_volume": 7853.3, "taker_buy_quote": 691.87573}, {"ts": 1769606820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 11598.4, "quote_volume": 1024.00122, "trades": 11, "taker_buy_volume": 11598.4, "taker_buy_quote": 1024.00122}, {"ts": 1769606880000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 54996.1, "quote_volume": 4835.57221, "trades": 35, "taker_buy_volume": 374.0, "taker_buy_quote": 32.8746}, {"ts": 1769606940000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 9991.3, "quote_volume": 877.3499, "trades": 19, "taker_buy_volume": 5137.8, "taker_buy_quote": 451.2126}, {"ts": 1769607000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5652.9, "quote_volume": 496.32462, "trades": 7, "taker_buy_volume": 5500.1, "taker_buy_quote": 482.90878}, {"ts": 1769607060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3753.6, "quote_volume": 329.33097, "trades": 7, "taker_buy_volume": 3541.5, "taker_buy_quote": 310.7298}, {"ts": 1769607180000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1793.1, "quote_volume": 157.30368, "trades": 3, "taker_buy_volume": 1419.1, "taker_buy_quote": 124.46648}, {"ts": 1769607240000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2474.6, "quote_volume": 217.09825, "trades": 4, "taker_buy_volume": 678.3, "taker_buy_quote": 59.55474}, {"ts": 1769607300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2184.9, "quote_volume": 191.83422, "trades": 4, "taker_buy_volume": 2034.9, "taker_buy_quote": 178.66422}, {"ts": 1769607420000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 51171.1, "quote_volume": 4488.61126, "trades": 38, "taker_buy_volume": 3364.6, "taker_buy_quote": 294.73896}, {"ts": 1769607480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3645.6, "quote_volume": 319.71912, "trades": 5, "taker_buy_volume": 3645.6, "taker_buy_quote": 319.71912}, {"ts": 1769607540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2167.0, "quote_volume": 190.0459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 4701.8, "quote_volume": 411.87768, "trades": 6, "taker_buy_volume": 4587.5, "taker_buy_quote": 401.865}, {"ts": 1769607660000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 60990.5, "quote_volume": 5333.95421, "trades": 39, "taker_buy_volume": 13501.8, "taker_buy_quote": 1181.62547}, {"ts": 1769607720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 109.6, "quote_volume": 9.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 4975.9, "quote_volume": 435.88884, "trades": 5, "taker_buy_volume": 3519.3, "taker_buy_quote": 308.29068}, {"ts": 1769607840000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4047.6, "quote_volume": 354.36591, "trades": 9, "taker_buy_volume": 652.5, "taker_buy_quote": 57.159}, {"ts": 1769607900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 8973.1, "quote_volume": 785.14625, "trades": 18, "taker_buy_volume": 4465.9, "taker_buy_quote": 390.76625}, {"ts": 1769607960000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 5803.9, "quote_volume": 508.17017, "trades": 8, "taker_buy_volume": 114.4, "taker_buy_quote": 10.02144}, {"ts": 1769608020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 100.0, "quote_volume": 8.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 111.1, "quote_volume": 9.72125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 2707.2, "quote_volume": 236.93416, "trades": 4, "taker_buy_volume": 541.6, "taker_buy_quote": 47.44416}, {"ts": 1769608200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 71.2, "quote_volume": 6.23712, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 6.23712}, {"ts": 1769608260000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 53172.6, "quote_volume": 4646.74476, "trades": 49, "taker_buy_volume": 16737.8, "taker_buy_quote": 1463.15832}, {"ts": 1769608320000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4289.0, "quote_volume": 375.14181, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 129.10625}, {"ts": 1769608380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2658.1, "quote_volume": 232.58375, "trades": 5, "taker_buy_volume": 674.8, "taker_buy_quote": 59.045}, {"ts": 1769608440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 396.3, "quote_volume": 34.67625, "trades": 2, "taker_buy_volume": 396.3, "taker_buy_quote": 34.67625}, {"ts": 1769608500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 100.1, "quote_volume": 8.74874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608620000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 10747.2, "quote_volume": 939.7427, "trades": 18, "taker_buy_volume": 7221.8, "taker_buy_quote": 631.62274}, {"ts": 1769608680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7641.7, "quote_volume": 669.04071, "trades": 13, "taker_buy_volume": 2391.4, "taker_buy_quote": 209.48664}, {"ts": 1769608740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 835.4, "quote_volume": 73.16533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3434.3, "quote_volume": 300.50125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608920000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 30520.6, "quote_volume": 2671.77869, "trades": 30, "taker_buy_volume": 23792.9, "taker_buy_quote": 2083.46424}, {"ts": 1769608980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 200.0, "quote_volume": 17.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609100000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1134.4, "quote_volume": 99.41905, "trades": 4, "taker_buy_volume": 456.1, "taker_buy_quote": 39.99997}, {"ts": 1769609160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1498.6, "quote_volume": 131.42722, "trades": 2, "taker_buy_volume": 1269.9, "taker_buy_quote": 111.37023}, {"ts": 1769609220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 4210.3, "quote_volume": 368.82228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1356.6, "quote_volume": 118.83816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 95.1, "quote_volume": 8.32125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 103.8, "quote_volume": 9.0825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3661.4, "quote_volume": 320.73864, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.94416}, {"ts": 1769609760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609880000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 17124.2, "quote_volume": 1497.10478, "trades": 21, "taker_buy_volume": 2719.1, "taker_buy_quote": 237.47018}, {"ts": 1769609940000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 47030.0, "quote_volume": 4106.50376, "trades": 50, "taker_buy_volume": 33369.5, "taker_buy_quote": 2915.77426}, {"ts": 1769610000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2451.4, "quote_volume": 214.4975, "trades": 7, "taker_buy_volume": 2350.8, "taker_buy_quote": 205.695}, {"ts": 1769610060000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5318.9, "quote_volume": 466.44988, "trades": 9, "taker_buy_volume": 5318.9, "taker_buy_quote": 466.44988}, {"ts": 1769610120000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 17654.3, "quote_volume": 1548.35333, "trades": 27, "taker_buy_volume": 6212.3, "taker_buy_quote": 545.37211}, {"ts": 1769610180000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 10359.0, "quote_volume": 908.43693, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 100.0, "quote_volume": 8.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610300000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 22575.3, "quote_volume": 1975.76525, "trades": 21, "taker_buy_volume": 19125.8, "taker_buy_quote": 1673.934}, {"ts": 1769610360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1924.6, "quote_volume": 168.59496, "trades": 6, "taker_buy_volume": 792.7, "taker_buy_quote": 69.44052}, {"ts": 1769610540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1745.9, "quote_volume": 152.94084, "trades": 5, "taker_buy_volume": 1745.9, "taker_buy_quote": 152.94084}, {"ts": 1769610660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5367.2, "quote_volume": 469.63, "trades": 7, "taker_buy_volume": 171.7, "taker_buy_quote": 15.02375}, {"ts": 1769610720000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 2963.7, "quote_volume": 259.1973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1580.6, "quote_volume": 137.98638, "trades": 3, "taker_buy_volume": 1465.8, "taker_buy_quote": 127.96434}, {"ts": 1769610840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2128.3, "quote_volume": 186.1099, "trades": 9, "taker_buy_volume": 2128.3, "taker_buy_quote": 186.1099}, {"ts": 1769610900000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 43143.4, "quote_volume": 3784.77729, "trades": 35, "taker_buy_volume": 37556.7, "taker_buy_quote": 3294.8294}, {"ts": 1769610960000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3566.1, "quote_volume": 312.53807, "trades": 7, "taker_buy_volume": 114.0, "taker_buy_quote": 9.9978}, {"ts": 1769611020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1935.5, "quote_volume": 169.5498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 104.2, "quote_volume": 9.12792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2949.6, "quote_volume": 258.38496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 5649.9, "quote_volume": 494.73847, "trades": 10, "taker_buy_volume": 3451.3, "taker_buy_quote": 302.18105}, {"ts": 1769611260000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5752.6, "quote_volume": 502.84518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 271.9, "quote_volume": 23.76406, "trades": 2, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769611380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 193.0, "quote_volume": 16.8682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611440000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5653.8, "quote_volume": 494.14969, "trades": 14, "taker_buy_volume": 75.7, "taker_buy_quote": 6.62375}, {"ts": 1769611500000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2024.6, "quote_volume": 176.95004, "trades": 4, "taker_buy_volume": 661.2, "taker_buy_quote": 57.78888}, {"ts": 1769611560000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4267.0, "quote_volume": 372.94477, "trades": 9, "taker_buy_volume": 2903.5, "taker_buy_quote": 253.77487}, {"ts": 1769611620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2102.5, "quote_volume": 183.7585, "trades": 4, "taker_buy_volume": 1762.5, "taker_buy_quote": 154.0425}, {"ts": 1769611740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3490.5, "quote_volume": 305.40982, "trades": 6, "taker_buy_volume": 3401.2, "taker_buy_quote": 297.605}, {"ts": 1769611800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 180.0, "quote_volume": 15.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611860000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 55698.2, "quote_volume": 4887.20025, "trades": 41, "taker_buy_volume": 51419.9, "taker_buy_quote": 4511.89825}, {"ts": 1769611920000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1632.0, "quote_volume": 143.1114, "trades": 5, "taker_buy_volume": 88.4, "taker_buy_quote": 7.75268}, {"ts": 1769611980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 10257.3, "quote_volume": 896.61163, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612040000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2051.5, "quote_volume": 179.2923, "trades": 4, "taker_buy_volume": 1963.5, "taker_buy_quote": 171.6099}, {"ts": 1769612100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2247.9, "quote_volume": 196.46646, "trades": 4, "taker_buy_volume": 181.9, "taker_buy_quote": 15.89806}, {"ts": 1769612160000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 18508.9, "quote_volume": 1612.86679, "trades": 20, "taker_buy_volume": 5513.8, "taker_buy_quote": 480.60455}, {"ts": 1769612220000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3984.5, "quote_volume": 347.45711, "trades": 6, "taker_buy_volume": 202.0, "taker_buy_quote": 17.62311}, {"ts": 1769612280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 678.3, "quote_volume": 59.14776, "trades": 1, "taker_buy_volume": 678.3, "taker_buy_quote": 59.14776}, {"ts": 1769612340000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3663.1, "quote_volume": 319.43096, "trades": 8, "taker_buy_volume": 86.4, "taker_buy_quote": 7.54272}, {"ts": 1769612400000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 13160.3, "quote_volume": 1148.91689, "trades": 12, "taker_buy_volume": 12960.3, "taker_buy_quote": 1131.45689}, {"ts": 1769612460000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 9497.2, "quote_volume": 830.04668, "trades": 18, "taker_buy_volume": 3262.2, "taker_buy_quote": 285.11628}, {"ts": 1769612520000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 8467.8, "quote_volume": 738.42084, "trades": 16, "taker_buy_volume": 1236.1, "taker_buy_quote": 107.78792}, {"ts": 1769612580000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1911.5, "quote_volume": 166.88246, "trades": 5, "taker_buy_volume": 878.2, "taker_buy_quote": 76.67537}, {"ts": 1769612640000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 19805.7, "quote_volume": 1732.91121, "trades": 19, "taker_buy_volume": 19805.7, "taker_buy_quote": 1732.91121}, {"ts": 1769612700000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3162.4, "quote_volume": 276.70153, "trades": 8, "taker_buy_volume": 256.4, "taker_buy_quote": 22.435}, {"ts": 1769612760000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3103.2, "quote_volume": 271.26706, "trades": 9, "taker_buy_volume": 473.8, "taker_buy_quote": 41.4575}, {"ts": 1769612820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5039.5, "quote_volume": 439.94835, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612880000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 2788.9, "quote_volume": 243.78879, "trades": 9, "taker_buy_volume": 2720.2, "taker_buy_quote": 237.79128}, {"ts": 1769612940000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 172.0, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613000000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2793.5, "quote_volume": 243.87255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 704.8, "quote_volume": 61.45856, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 51.448}, {"ts": 1769613120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613180000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1851.7, "quote_volume": 161.4625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 75.6, "quote_volume": 6.59232, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 6.59232}, {"ts": 1769613300000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 8742.9, "quote_volume": 762.00915, "trades": 15, "taker_buy_volume": 4718.6, "taker_buy_quote": 411.49262}, {"ts": 1769613360000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 15962.8, "quote_volume": 1393.5187, "trades": 19, "taker_buy_volume": 15585.6, "taker_buy_quote": 1360.58554}, {"ts": 1769613420000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 14326.0, "quote_volume": 1252.51811, "trades": 35, "taker_buy_volume": 8530.3, "taker_buy_quote": 745.97393}, {"ts": 1769613480000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3247.0, "quote_volume": 283.81621, "trades": 10, "taker_buy_volume": 1714.2, "taker_buy_quote": 149.84949}, {"ts": 1769613540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 850.3, "quote_volume": 74.31622, "trades": 3, "taker_buy_volume": 850.3, "taker_buy_quote": 74.31622}, {"ts": 1769613600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 14611.5, "quote_volume": 1278.94392, "trades": 12, "taker_buy_volume": 13761.2, "taker_buy_quote": 1204.6277}, {"ts": 1769613660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 4772.8, "quote_volume": 418.09728, "trades": 8, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.318}, {"ts": 1769613720000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 10977.5, "quote_volume": 959.46211, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 458.8, "quote_volume": 40.05324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1305.0, "quote_volume": 113.9265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613900000, "open": 0.0872, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 168771.9, "quote_volume": 14673.20913, "trades": 83, "taker_buy_volume": 37886.3, "taker_buy_quote": 3289.32396}, {"ts": 1769613960000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 15450.6, "quote_volume": 1344.70635, "trades": 19, "taker_buy_volume": 13108.2, "taker_buy_quote": 1140.91755}, {"ts": 1769614020000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2779.0, "quote_volume": 242.32306, "trades": 6, "taker_buy_volume": 580.1, "taker_buy_quote": 50.58472}, {"ts": 1769614080000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 830.9, "quote_volume": 72.43922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1159.1, "quote_volume": 100.95761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614200000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2507.5, "quote_volume": 218.85475, "trades": 5, "taker_buy_volume": 2007.5, "taker_buy_quote": 175.25475}, {"ts": 1769614260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 214.8, "quote_volume": 18.73056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 612.3, "quote_volume": 53.39256, "trades": 4, "taker_buy_volume": 612.3, "taker_buy_quote": 53.39256}, {"ts": 1769614440000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5308.9, "quote_volume": 463.25785, "trades": 9, "taker_buy_volume": 1305.0, "taker_buy_quote": 113.9265}, {"ts": 1769614500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2766.6, "quote_volume": 241.24752, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 40.112}, {"ts": 1769614560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6765.7, "quote_volume": 590.64561, "trades": 10, "taker_buy_volume": 6765.7, "taker_buy_quote": 590.64561}, {"ts": 1769614680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 106.9, "quote_volume": 9.32168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 114.8, "quote_volume": 10.01056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 17864.4, "quote_volume": 1555.86634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2378.3, "quote_volume": 206.9121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 797.6, "quote_volume": 69.47096, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 16.54029}, {"ts": 1769615100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1688.0, "quote_volume": 147.0248, "trades": 3, "taker_buy_volume": 1688.0, "taker_buy_quote": 147.0248}, {"ts": 1769615160000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2111.2, "quote_volume": 183.89831, "trades": 4, "taker_buy_volume": 127.9, "taker_buy_quote": 11.15288}, {"ts": 1769615220000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 50074.6, "quote_volume": 4353.16721, "trades": 23, "taker_buy_volume": 6816.5, "taker_buy_quote": 591.85231}, {"ts": 1769615280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 387.7, "quote_volume": 33.7299, "trades": 3, "taker_buy_volume": 287.7, "taker_buy_quote": 25.0299}, {"ts": 1769615340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1001.0, "quote_volume": 87.087, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 74.037}, {"ts": 1769615460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 181.7, "quote_volume": 15.8079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1333.5, "quote_volume": 116.0145, "trades": 3, "taker_buy_volume": 1333.5, "taker_buy_quote": 116.0145}, {"ts": 1769615640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 931.2, "quote_volume": 81.0144, "trades": 2, "taker_buy_volume": 758.6, "taker_buy_quote": 65.9982}, {"ts": 1769615700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 5846.8, "quote_volume": 508.92881, "trades": 7, "taker_buy_volume": 5846.8, "taker_buy_quote": 508.92881}, {"ts": 1769615760000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1424.4, "quote_volume": 124.0079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615880000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 193.3, "quote_volume": 16.8171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1420.0, "quote_volume": 123.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1631.2, "quote_volume": 141.9144, "trades": 4, "taker_buy_volume": 850.9, "taker_buy_quote": 74.0283}, {"ts": 1769616060000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 10398.2, "quote_volume": 906.5028, "trades": 7, "taker_buy_volume": 10398.2, "taker_buy_quote": 906.5028}, {"ts": 1769616120000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2311.2, "quote_volume": 201.90116, "trades": 5, "taker_buy_volume": 2311.2, "taker_buy_quote": 201.90116}, {"ts": 1769616180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2633.7, "quote_volume": 229.92201, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616240000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9910.1, "quote_volume": 866.34844, "trades": 16, "taker_buy_volume": 9637.3, "taker_buy_quote": 842.50572}, {"ts": 1769616300000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3676.9, "quote_volume": 321.43856, "trades": 16, "taker_buy_volume": 1365.3, "taker_buy_quote": 119.40472}, {"ts": 1769616360000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 1256.1, "quote_volume": 109.77928, "trades": 6, "taker_buy_volume": 115.5, "taker_buy_quote": 10.10625}, {"ts": 1769616420000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1242.5, "quote_volume": 108.55931, "trades": 5, "taker_buy_volume": 890.6, "taker_buy_quote": 77.83844}, {"ts": 1769616480000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 321.9, "quote_volume": 28.11906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616540000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1965.1, "quote_volume": 171.72327, "trades": 6, "taker_buy_volume": 1528.5, "taker_buy_quote": 133.5909}, {"ts": 1769616600000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3471.5, "quote_volume": 303.65623, "trades": 7, "taker_buy_volume": 3321.5, "taker_buy_quote": 290.54623}, {"ts": 1769616660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 79.5, "quote_volume": 6.95625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616780000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 24319.0, "quote_volume": 2123.58598, "trades": 21, "taker_buy_volume": 9864.3, "taker_buy_quote": 861.15339}, {"ts": 1769616840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1751.6, "quote_volume": 153.08984, "trades": 4, "taker_buy_volume": 1751.6, "taker_buy_quote": 153.08984}, {"ts": 1769616900000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.0878, "volume": 94816.2, "quote_volume": 8335.8336, "trades": 81, "taker_buy_volume": 77077.2, "taker_buy_quote": 6776.24179}, {"ts": 1769616960000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 15764.8, "quote_volume": 1384.00026, "trades": 18, "taker_buy_volume": 11732.6, "taker_buy_quote": 1030.12228}, {"ts": 1769617020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 285.2, "quote_volume": 25.06908, "trades": 2, "taker_buy_volume": 285.2, "taker_buy_quote": 25.06908}, {"ts": 1769617080000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 11264.0, "quote_volume": 989.1268, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 171.1, "quote_volume": 15.02258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 22734.5, "quote_volume": 1995.4122, "trades": 37, "taker_buy_volume": 20166.7, "taker_buy_quote": 1770.38644}, {"ts": 1769617260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3311.6, "quote_volume": 290.42732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1150.0, "quote_volume": 100.74, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 570.7, "quote_volume": 49.99332, "trades": 2, "taker_buy_volume": 570.7, "taker_buy_quote": 49.99332}, {"ts": 1769617560000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1983.8, "quote_volume": 173.41273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617620000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 26898.0, "quote_volume": 2351.1668, "trades": 34, "taker_buy_volume": 18984.3, "taker_buy_quote": 1659.50942}, {"ts": 1769617680000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4270.7, "quote_volume": 373.68625, "trades": 9, "taker_buy_volume": 2813.0, "taker_buy_quote": 246.1375}, {"ts": 1769617740000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 9267.1, "quote_volume": 811.68297, "trades": 14, "taker_buy_volume": 7282.6, "taker_buy_quote": 637.91757}, {"ts": 1769617800000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 400.3, "quote_volume": 35.06055, "trades": 3, "taker_buy_volume": 400.3, "taker_buy_quote": 35.06055}, {"ts": 1769617860000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3118.8, "quote_volume": 273.29186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2698.6, "quote_volume": 236.38736, "trades": 4, "taker_buy_volume": 498.1, "taker_buy_quote": 43.63356}, {"ts": 1769617980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 432.0, "quote_volume": 37.8432, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 37.8432}, {"ts": 1769618040000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 909.4, "quote_volume": 79.6375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618100000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2072.3, "quote_volume": 181.31801, "trades": 4, "taker_buy_volume": 1963.3, "taker_buy_quote": 171.78875}, {"ts": 1769618160000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 293.6, "quote_volume": 25.69848, "trades": 3, "taker_buy_volume": 84.8, "taker_buy_quote": 7.42848}, {"ts": 1769618220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618280000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 325.9, "quote_volume": 28.52466, "trades": 3, "taker_buy_volume": 84.1, "taker_buy_quote": 7.36716}, {"ts": 1769618340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 493.7, "quote_volume": 43.23299, "trades": 4, "taker_buy_volume": 342.4, "taker_buy_quote": 29.99424}, {"ts": 1769618460000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 8804.6, "quote_volume": 769.45976, "trades": 12, "taker_buy_volume": 1362.1, "taker_buy_quote": 119.18375}, {"ts": 1769618520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2369.5, "quote_volume": 206.85735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618700000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 26680.1, "quote_volume": 2333.45092, "trades": 22, "taker_buy_volume": 26680.1, "taker_buy_quote": 2333.45092}, {"ts": 1769618760000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 26664.6, "quote_volume": 2334.39376, "trades": 23, "taker_buy_volume": 25414.6, "taker_buy_quote": 2225.01876}, {"ts": 1769618820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 171.7, "quote_volume": 15.02375, "trades": 1, "taker_buy_volume": 171.7, "taker_buy_quote": 15.02375}, {"ts": 1769618880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618940000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 955.8, "quote_volume": 83.6439, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 9.9864}, {"ts": 1769619000000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 811.3, "quote_volume": 70.97627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 3458.5, "quote_volume": 302.13093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2296.7, "quote_volume": 200.40801, "trades": 5, "taker_buy_volume": 407.7, "taker_buy_quote": 35.59221}, {"ts": 1769619180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2975.2, "quote_volume": 259.73496, "trades": 4, "taker_buy_volume": 2975.2, "taker_buy_quote": 259.73496}, {"ts": 1769619240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 400.1, "quote_volume": 34.92873, "trades": 1, "taker_buy_volume": 400.1, "taker_buy_quote": 34.92873}, {"ts": 1769619300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1805.9, "quote_volume": 157.65507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619360000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2757.2, "quote_volume": 240.49658, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 98.2, "quote_volume": 8.56304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 5930.3, "quote_volume": 518.81173, "trades": 16, "taker_buy_volume": 5335.8, "taker_buy_quote": 466.80298}, {"ts": 1769619660000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 4117.4, "quote_volume": 360.8951, "trades": 10, "taker_buy_volume": 4117.4, "taker_buy_quote": 360.8951}, {"ts": 1769619720000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 28344.4, "quote_volume": 2486.35275, "trades": 19, "taker_buy_volume": 28001.4, "taker_buy_quote": 2456.27167}, {"ts": 1769619780000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 25229.4, "quote_volume": 2219.41968, "trades": 22, "taker_buy_volume": 21218.2, "taker_buy_quote": 1866.58172}, {"ts": 1769619840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1798.4, "quote_volume": 158.2592, "trades": 5, "taker_buy_volume": 170.8, "taker_buy_quote": 15.0304}, {"ts": 1769619900000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 19942.1, "quote_volume": 1754.48372, "trades": 16, "taker_buy_volume": 16651.3, "taker_buy_quote": 1465.11033}, {"ts": 1769619960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1728.0, "quote_volume": 151.8912, "trades": 5, "taker_buy_volume": 171.0, "taker_buy_quote": 15.0309}, {"ts": 1769620020000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 563.6, "quote_volume": 49.50118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 103.5, "quote_volume": 9.07695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2826.1, "quote_volume": 248.13158, "trades": 6, "taker_buy_volume": 1704.9, "taker_buy_quote": 149.69022}, {"ts": 1769620200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 124.9, "quote_volume": 10.96622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 567.1, "quote_volume": 49.79138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620380000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 911.7, "quote_volume": 80.04726, "trades": 1, "taker_buy_volume": 911.7, "taker_buy_quote": 80.04726}, {"ts": 1769620440000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1367.2, "quote_volume": 119.83892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1805.0, "quote_volume": 158.2985, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.4485}, {"ts": 1769620560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 911.7, "quote_volume": 79.95609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 6391.1, "quote_volume": 559.77431, "trades": 9, "taker_buy_volume": 3210.9, "taker_buy_quote": 281.28627}, {"ts": 1769620680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 114.2, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 10.02676}, {"ts": 1769620860000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2216.7, "quote_volume": 194.62626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621040000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3141.1, "quote_volume": 275.56617, "trades": 5, "taker_buy_volume": 917.0, "taker_buy_quote": 80.5126}, {"ts": 1769621100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 790.9, "quote_volume": 69.44102, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 16.08496}, {"ts": 1769621460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4733.4, "quote_volume": 415.11918, "trades": 4, "taker_buy_volume": 58.3, "taker_buy_quote": 5.11291}, {"ts": 1769621520000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4797.0, "quote_volume": 421.1535, "trades": 6, "taker_buy_volume": 4797.0, "taker_buy_quote": 421.1535}, {"ts": 1769621580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 114.1, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 114.1, "taker_buy_quote": 10.01798}, {"ts": 1769621820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 285.4, "quote_volume": 25.08666, "trades": 2, "taker_buy_volume": 285.4, "taker_buy_quote": 25.08666}, {"ts": 1769621880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1196.6, "quote_volume": 105.3008, "trades": 4, "taker_buy_volume": 1196.6, "taker_buy_quote": 105.3008}, {"ts": 1769621940000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5038.3, "quote_volume": 444.05807, "trades": 12, "taker_buy_volume": 4089.4, "taker_buy_quote": 360.36509}, {"ts": 1769622000000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 15873.8, "quote_volume": 1397.77301, "trades": 23, "taker_buy_volume": 3127.1, "taker_buy_quote": 275.57652}, {"ts": 1769622060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 500.0, "quote_volume": 44.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 114.1, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 113.6, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 10.01952}, {"ts": 1769622240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 113.6, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 6734.3, "quote_volume": 593.54921, "trades": 8, "taker_buy_volume": 6734.3, "taker_buy_quote": 593.54921}, {"ts": 1769622360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 97.2, "quote_volume": 8.56332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1025.3, "quote_volume": 90.32893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2983.1, "quote_volume": 262.81111, "trades": 2, "taker_buy_volume": 2983.1, "taker_buy_quote": 262.81111}, {"ts": 1769622540000, "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": 1769622600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 9919.2, "quote_volume": 874.87344, "trades": 14, "taker_buy_volume": 8816.2, "taker_buy_quote": 777.58884}, {"ts": 1769622660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3047.2, "quote_volume": 268.76304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622720000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 7830.6, "quote_volume": 691.47036, "trades": 9, "taker_buy_volume": 7830.6, "taker_buy_quote": 691.47036}, {"ts": 1769622780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622840000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3940.3, "quote_volume": 348.69953, "trades": 10, "taker_buy_volume": 623.1, "taker_buy_quote": 55.12733}, {"ts": 1769622900000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 112.9, "quote_volume": 10.00294, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 10.00294}, {"ts": 1769623020000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3758.8, "quote_volume": 333.00568, "trades": 6, "taker_buy_volume": 1405.2, "taker_buy_quote": 124.50072}, {"ts": 1769623080000, "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": 1769623140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1119.7, "quote_volume": 99.09345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623200000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 81378.8, "quote_volume": 7186.0936, "trades": 35, "taker_buy_volume": 15427.7, "taker_buy_quote": 1362.29985}, {"ts": 1769623260000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 7744.1, "quote_volume": 683.17457, "trades": 13, "taker_buy_volume": 5577.4, "taker_buy_quote": 492.23512}, {"ts": 1769623320000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 6434.6, "quote_volume": 566.76482, "trades": 8, "taker_buy_volume": 5000.2, "taker_buy_quote": 440.51762}, {"ts": 1769623380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4771.9, "quote_volume": 419.9272, "trades": 6, "taker_buy_volume": 4771.9, "taker_buy_quote": 419.9272}, {"ts": 1769623440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8004.0, "quote_volume": 704.352, "trades": 6, "taker_buy_volume": 6863.6, "taker_buy_quote": 603.9968}, {"ts": 1769623500000, "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": 1769623560000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 5363.8, "quote_volume": 470.85045, "trades": 8, "taker_buy_volume": 588.4, "taker_buy_quote": 51.66152}, {"ts": 1769623620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 911.7, "quote_volume": 79.95609, "trades": 1, "taker_buy_volume": 911.7, "taker_buy_quote": 79.95609}, {"ts": 1769623680000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 445.5, "quote_volume": 39.08176, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 10.01798}, {"ts": 1769623740000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 2205.2, "quote_volume": 193.7933, "trades": 7, "taker_buy_volume": 1482.2, "taker_buy_quote": 130.3139}, {"ts": 1769623800000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 797.4, "quote_volume": 70.10854, "trades": 5, "taker_buy_volume": 341.8, "taker_buy_quote": 30.04422}, {"ts": 1769623860000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1766.7, "quote_volume": 155.29293, "trades": 6, "taker_buy_volume": 342.0, "taker_buy_quote": 30.0618}, {"ts": 1769623920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 987.3, "quote_volume": 86.78367, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 75.0666}, {"ts": 1769624040000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 100.0, "quote_volume": 8.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 205.7, "quote_volume": 18.0934, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 10.8856}, {"ts": 1769624160000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4433.0, "quote_volume": 390.04031, "trades": 13, "taker_buy_volume": 2771.6, "taker_buy_quote": 243.9008}, {"ts": 1769624220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 283.0, "quote_volume": 24.8757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 538.8, "quote_volume": 47.34082, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 15.02211}, {"ts": 1769624340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 953.9, "quote_volume": 83.84781, "trades": 3, "taker_buy_volume": 853.9, "taker_buy_quote": 75.05781}, {"ts": 1769624460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1138.7, "quote_volume": 100.2056, "trades": 4, "taker_buy_volume": 284.9, "taker_buy_quote": 25.0712}, {"ts": 1769624640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 170.8, "quote_volume": 15.0304, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 15.0304}, {"ts": 1769624700000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 8865.6, "quote_volume": 779.66729, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 170.9, "quote_volume": 15.02211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7014.5, "quote_volume": 615.8731, "trades": 13, "taker_buy_volume": 1500.8, "taker_buy_quote": 131.77024}, {"ts": 1769624940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1794.3, "quote_volume": 157.53954, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.579}, {"ts": 1769625000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 100.0, "quote_volume": 8.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 968.0, "quote_volume": 85.0872, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 85.0872}, {"ts": 1769625180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2329.9, "quote_volume": 204.79821, "trades": 4, "taker_buy_volume": 2158.9, "taker_buy_quote": 189.76731}, {"ts": 1769625240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1933.7, "quote_volume": 169.97223, "trades": 3, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.7095}, {"ts": 1769625300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 341.9, "quote_volume": 30.05301, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 15.02211}, {"ts": 1769625480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 489.3, "quote_volume": 42.96054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 86.5, "quote_volume": 7.5947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1090.5, "quote_volume": 95.63685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 150.0, "quote_volume": 13.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1026.6, "quote_volume": 90.03282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2393.8, "quote_volume": 209.93626, "trades": 4, "taker_buy_volume": 1710.8, "taker_buy_quote": 150.03716}, {"ts": 1769625960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1988.0, "quote_volume": 174.3476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 683.0, "quote_volume": 59.8991, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 59.8991}, {"ts": 1769626080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1305.0, "quote_volume": 114.4485, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.4485}, {"ts": 1769626200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3838.5, "quote_volume": 337.0203, "trades": 5, "taker_buy_volume": 3838.5, "taker_buy_quote": 337.0203}, {"ts": 1769626260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2610.0, "quote_volume": 229.158, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 114.579}, {"ts": 1769626320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 106.1, "quote_volume": 9.30497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 797.1, "quote_volume": 69.90567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626440000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 114.1, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 114.1, "taker_buy_quote": 10.01798}, {"ts": 1769626500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 150.5, "quote_volume": 13.19885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 10821.6, "quote_volume": 952.89972, "trades": 17, "taker_buy_volume": 10821.6, "taker_buy_quote": 952.89972}, {"ts": 1769626860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1632.4, "quote_volume": 143.97768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626920000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 22726.7, "quote_volume": 1997.15042, "trades": 17, "taker_buy_volume": 1707.8, "taker_buy_quote": 150.11562}, {"ts": 1769626980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1040.7, "quote_volume": 91.47753, "trades": 3, "taker_buy_volume": 853.9, "taker_buy_quote": 75.05781}, {"ts": 1769627040000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 13532.9, "quote_volume": 1193.77162, "trades": 22, "taker_buy_volume": 9888.3, "taker_buy_quote": 871.96344}, {"ts": 1769627100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2270.5, "quote_volume": 200.2581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627220000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 227.2, "quote_volume": 20.02768, "trades": 2, "taker_buy_volume": 113.6, "taker_buy_quote": 10.01952}, {"ts": 1769627280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 114.4, "quote_volume": 10.09008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 788.0, "quote_volume": 69.5016, "trades": 2, "taker_buy_volume": 788.0, "taker_buy_quote": 69.5016}, {"ts": 1769627460000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1983.3, "quote_volume": 175.00671, "trades": 4, "taker_buy_volume": 1405.0, "taker_buy_quote": 124.00065}, {"ts": 1769627520000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2265.9, "quote_volume": 200.30556, "trades": 6, "taker_buy_volume": 499.9, "taker_buy_quote": 44.19116}, {"ts": 1769627580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1418.4, "quote_volume": 125.24472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 953.0, "quote_volume": 84.0546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627700000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2300.4, "quote_volume": 203.19866, "trades": 4, "taker_buy_volume": 2300.4, "taker_buy_quote": 203.19866}, {"ts": 1769627760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 999.7, "quote_volume": 88.27351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627820000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1460.4, "quote_volume": 128.90464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628000000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1182.8, "quote_volume": 104.44124, "trades": 5, "taker_buy_volume": 683.0, "taker_buy_quote": 60.3089}, {"ts": 1769628060000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1656.6, "quote_volume": 146.2291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628120000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2101.4, "quote_volume": 185.34348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628240000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628300000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 5488.2, "quote_volume": 484.53106, "trades": 16, "taker_buy_volume": 2122.3, "taker_buy_quote": 187.39909}, {"ts": 1769628360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 70.3, "quote_volume": 6.20046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1249.5, "quote_volume": 110.33085, "trades": 4, "taker_buy_volume": 1249.5, "taker_buy_quote": 110.33085}, {"ts": 1769628540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2798.0, "quote_volume": 247.0634, "trades": 6, "taker_buy_volume": 1724.6, "taker_buy_quote": 152.28218}, {"ts": 1769628600000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 2353.9, "quote_volume": 207.93441, "trades": 7, "taker_buy_volume": 1250.0, "taker_buy_quote": 110.46004}, {"ts": 1769628660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 170.2, "quote_volume": 15.0627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2978.7, "quote_volume": 263.31708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628780000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1562.8, "quote_volume": 138.21119, "trades": 7, "taker_buy_volume": 1052.9, "taker_buy_quote": 93.09636}, {"ts": 1769628840000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2129.9, "quote_volume": 188.48827, "trades": 5, "taker_buy_volume": 2051.1, "taker_buy_quote": 181.52235}, {"ts": 1769628900000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 11260.8, "quote_volume": 998.72665, "trades": 10, "taker_buy_volume": 5017.8, "taker_buy_quote": 444.97255}, {"ts": 1769628960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 13264.6, "quote_volume": 1173.57208, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1079.7, "quote_volume": 95.57615, "trades": 5, "taker_buy_volume": 1079.7, "taker_buy_quote": 95.57615}, {"ts": 1769629140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 282.7, "quote_volume": 25.04722, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 10.02066}, {"ts": 1769629200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 57.4, "quote_volume": 5.08564, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 5.08564}, {"ts": 1769629260000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4720.5, "quote_volume": 417.76425, "trades": 12, "taker_buy_volume": 852.7, "taker_buy_quote": 75.46395}, {"ts": 1769629320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 683.0, "quote_volume": 60.4455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1308.5, "quote_volume": 115.77295, "trades": 5, "taker_buy_volume": 845.7, "taker_buy_quote": 74.84445}, {"ts": 1769629440000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 3548.3, "quote_volume": 313.93328, "trades": 8, "taker_buy_volume": 282.9, "taker_buy_quote": 25.04796}, {"ts": 1769629500000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 922.7, "quote_volume": 81.92446, "trades": 4, "taker_buy_volume": 431.2, "taker_buy_quote": 38.27926}, {"ts": 1769629560000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 5341.1, "quote_volume": 474.81196, "trades": 11, "taker_buy_volume": 282.3, "taker_buy_quote": 25.09647}, {"ts": 1769629620000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629680000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 599.0, "quote_volume": 53.2659, "trades": 6, "taker_buy_volume": 599.0, "taker_buy_quote": 53.2659}, {"ts": 1769629740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1967.3, "quote_volume": 175.08808, "trades": 6, "taker_buy_volume": 874.0, "taker_buy_quote": 77.786}, {"ts": 1769629800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3133.8, "quote_volume": 278.9082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629860000, "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": 1769629920000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 19536.9, "quote_volume": 1736.03368, "trades": 25, "taker_buy_volume": 2503.8, "taker_buy_quote": 222.59732}, {"ts": 1769629980000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3299.9, "quote_volume": 293.54371, "trades": 8, "taker_buy_volume": 3299.9, "taker_buy_quote": 293.54371}, {"ts": 1769630040000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 7704.6, "quote_volume": 686.81575, "trades": 15, "taker_buy_volume": 2423.6, "taker_buy_quote": 216.00912}, {"ts": 1769630100000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 16935.0, "quote_volume": 1508.4898, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4541.9, "quote_volume": 404.274, "trades": 9, "taker_buy_volume": 1754.0, "taker_buy_quote": 156.1509}, {"ts": 1769630220000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 20923.9, "quote_volume": 1865.76056, "trades": 25, "taker_buy_volume": 18938.4, "taker_buy_quote": 1688.45541}, {"ts": 1769630280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6485.7, "quote_volume": 579.17301, "trades": 9, "taker_buy_volume": 4111.4, "taker_buy_quote": 367.14802}, {"ts": 1769630340000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 436.5, "quote_volume": 38.9514, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 13.9308}, {"ts": 1769630400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 905.9, "quote_volume": 80.80628, "trades": 1, "taker_buy_volume": 905.9, "taker_buy_quote": 80.80628}, {"ts": 1769630460000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2610.0, "quote_volume": 232.812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630520000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 8929.5, "quote_volume": 798.64884, "trades": 24, "taker_buy_volume": 6865.2, "taker_buy_quote": 614.14129}, {"ts": 1769630580000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4176.9, "quote_volume": 373.81469, "trades": 11, "taker_buy_volume": 2693.3, "taker_buy_quote": 241.05035}, {"ts": 1769630640000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 6141.5, "quote_volume": 549.91666, "trades": 17, "taker_buy_volume": 3643.0, "taker_buy_quote": 326.30091}, {"ts": 1769630700000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 6207.5, "quote_volume": 555.95081, "trades": 16, "taker_buy_volume": 3676.8, "taker_buy_quote": 329.45316}, {"ts": 1769630760000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 2339.8, "quote_volume": 209.50195, "trades": 8, "taker_buy_volume": 118.2, "taker_buy_quote": 10.60254}, {"ts": 1769630820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630880000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5769.2, "quote_volume": 517.46572, "trades": 12, "taker_buy_volume": 2434.8, "taker_buy_quote": 218.40156}, {"ts": 1769630940000, "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0903, "volume": 204351.7, "quote_volume": 18410.77324, "trades": 162, "taker_buy_volume": 120849.3, "taker_buy_quote": 10887.23192}, {"ts": 1769631000000, "open": 0.0902, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 88109.7, "quote_volume": 7971.4896, "trades": 103, "taker_buy_volume": 61217.9, "taker_buy_quote": 5539.80495}, {"ts": 1769631060000, "open": 0.0904, "high": 0.0906, "low": 0.0899, "close": 0.09, "volume": 98911.2, "quote_volume": 8931.28318, "trades": 60, "taker_buy_volume": 28625.1, "taker_buy_quote": 2589.86744}, {"ts": 1769631120000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 13506.6, "quote_volume": 1218.1177, "trades": 48, "taker_buy_volume": 11501.8, "taker_buy_quote": 1037.58221}, {"ts": 1769631180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 7224.1, "quote_volume": 652.54731, "trades": 19, "taker_buy_volume": 2868.9, "taker_buy_quote": 259.13954}, {"ts": 1769631240000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 1845.4, "quote_volume": 166.82506, "trades": 6, "taker_buy_volume": 1683.2, "taker_buy_quote": 152.1784}, {"ts": 1769631300000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 16300.3, "quote_volume": 1477.59171, "trades": 30, "taker_buy_volume": 10748.9, "taker_buy_quote": 973.79941}, {"ts": 1769631360000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 7632.0, "quote_volume": 690.46935, "trades": 25, "taker_buy_volume": 719.3, "taker_buy_quote": 64.95279}, {"ts": 1769631420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 475.9, "quote_volume": 42.97377, "trades": 4, "taker_buy_volume": 309.5, "taker_buy_quote": 27.94785}, {"ts": 1769631480000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 33642.9, "quote_volume": 3026.69657, "trades": 22, "taker_buy_volume": 2204.2, "taker_buy_quote": 198.34786}, {"ts": 1769631540000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 2902.9, "quote_volume": 261.42231, "trades": 5, "taker_buy_volume": 2733.0, "taker_buy_quote": 246.1483}, {"ts": 1769631600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2303.6, "quote_volume": 207.324, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 161.244}, {"ts": 1769631660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6898.9, "quote_volume": 620.901, "trades": 16, "taker_buy_volume": 6898.9, "taker_buy_quote": 620.901}, {"ts": 1769631720000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 4563.6, "quote_volume": 411.16312, "trades": 16, "taker_buy_volume": 3391.8, "taker_buy_quote": 305.61228}, {"ts": 1769631780000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 5927.9, "quote_volume": 535.29607, "trades": 11, "taker_buy_volume": 5364.1, "taker_buy_quote": 484.38493}, {"ts": 1769631840000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 321.2, "quote_volume": 29.0254, "trades": 3, "taker_buy_volume": 210.4, "taker_buy_quote": 19.02016}, {"ts": 1769631900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3627.7, "quote_volume": 328.30685, "trades": 6, "taker_buy_volume": 110.7, "taker_buy_quote": 10.01835}, {"ts": 1769631960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632020000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 885.7, "quote_volume": 80.24442, "trades": 4, "taker_buy_volume": 885.7, "taker_buy_quote": 80.24442}, {"ts": 1769632080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5380.6, "quote_volume": 486.9443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 8212.6, "quote_volume": 742.32682, "trades": 16, "taker_buy_volume": 542.1, "taker_buy_quote": 49.06005}, {"ts": 1769632200000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 42513.6, "quote_volume": 3833.40448, "trades": 34, "taker_buy_volume": 18587.3, "taker_buy_quote": 1675.39793}, {"ts": 1769632260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632320000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 8974.8, "quote_volume": 811.25438, "trades": 15, "taker_buy_volume": 5903.0, "taker_buy_quote": 533.56366}, {"ts": 1769632380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3105.6, "quote_volume": 280.43568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 818.4, "quote_volume": 73.98336, "trades": 4, "taker_buy_volume": 652.2, "taker_buy_quote": 58.95888}, {"ts": 1769632560000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 3170.2, "quote_volume": 286.03485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3318.7, "quote_volume": 299.33563, "trades": 5, "taker_buy_volume": 3207.6, "taker_buy_quote": 289.32552}, {"ts": 1769632680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632740000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 6761.9, "quote_volume": 608.66291, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632800000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 6990.5, "quote_volume": 628.06209, "trades": 19, "taker_buy_volume": 167.1, "taker_buy_quote": 15.02229}, {"ts": 1769632860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7968.4, "quote_volume": 715.56232, "trades": 7, "taker_buy_volume": 4273.8, "taker_buy_quote": 383.78724}, {"ts": 1769632920000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 73434.0, "quote_volume": 6612.99216, "trades": 63, "taker_buy_volume": 53507.5, "taker_buy_quote": 4819.91159}, {"ts": 1769632980000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 10836.3, "quote_volume": 974.51899, "trades": 30, "taker_buy_volume": 9267.6, "taker_buy_quote": 833.47614}, {"ts": 1769633040000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 70065.9, "quote_volume": 6306.75323, "trades": 82, "taker_buy_volume": 23634.8, "taker_buy_quote": 2128.73227}, {"ts": 1769633100000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 5563.4, "quote_volume": 500.97274, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633160000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3022.5, "quote_volume": 271.72275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1277.6, "quote_volume": 114.85624, "trades": 2, "taker_buy_volume": 1277.6, "taker_buy_quote": 114.85624}, {"ts": 1769633280000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6377.3, "quote_volume": 572.95653, "trades": 11, "taker_buy_volume": 2582.7, "taker_buy_quote": 232.18473}, {"ts": 1769633340000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1154.5, "quote_volume": 103.45437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 457.2, "quote_volume": 40.93613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 35170.6, "quote_volume": 3146.97305, "trades": 42, "taker_buy_volume": 17262.5, "taker_buy_quote": 1544.2261}, {"ts": 1769633520000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 6380.8, "quote_volume": 571.09277, "trades": 12, "taker_buy_volume": 2366.7, "taker_buy_quote": 211.83082}, {"ts": 1769633580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4342.1, "quote_volume": 389.05216, "trades": 3, "taker_buy_volume": 4342.1, "taker_buy_quote": 389.05216}, {"ts": 1769633640000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2667.0, "quote_volume": 238.6965, "trades": 4, "taker_buy_volume": 2667.0, "taker_buy_quote": 238.6965}, {"ts": 1769633700000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 10517.2, "quote_volume": 943.61221, "trades": 12, "taker_buy_volume": 10517.2, "taker_buy_quote": 943.61221}, {"ts": 1769633760000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 7022.5, "quote_volume": 631.97526, "trades": 9, "taker_buy_volume": 6913.3, "taker_buy_quote": 622.1691}, {"ts": 1769633820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 17757.6, "quote_volume": 1598.184, "trades": 7, "taker_buy_volume": 17590.4, "taker_buy_quote": 1583.136}, {"ts": 1769633880000, "open": 0.09, "high": 0.0902, "low": 0.0898, "close": 0.0899, "volume": 112613.1, "quote_volume": 10133.23993, "trades": 113, "taker_buy_volume": 33570.4, "taker_buy_quote": 3023.61056}, {"ts": 1769633940000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 26994.9, "quote_volume": 2426.08681, "trades": 28, "taker_buy_volume": 4126.9, "taker_buy_quote": 371.21209}, {"ts": 1769634000000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 10406.7, "quote_volume": 935.10084, "trades": 20, "taker_buy_volume": 1522.6, "taker_buy_quote": 136.83722}, {"ts": 1769634060000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 2770.4, "quote_volume": 248.4993, "trades": 5, "taker_buy_volume": 950.0, "taker_buy_quote": 85.215}, {"ts": 1769634120000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 10198.5, "quote_volume": 910.22409, "trades": 20, "taker_buy_volume": 7623.2, "taker_buy_quote": 680.33979}, {"ts": 1769634180000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 26621.6, "quote_volume": 2380.39939, "trades": 31, "taker_buy_volume": 26487.2, "taker_buy_quote": 2368.39747}, {"ts": 1769634240000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 10174.5, "quote_volume": 911.45157, "trades": 9, "taker_buy_volume": 8170.1, "taker_buy_quote": 732.04096}, {"ts": 1769634300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 828.8, "quote_volume": 74.09472, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769634360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 538.2, "quote_volume": 48.11508, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769634420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 336.0, "quote_volume": 30.0384, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769634480000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 5211.8, "quote_volume": 466.46728, "trades": 6, "taker_buy_volume": 5211.8, "taker_buy_quote": 466.46728}, {"ts": 1769634540000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 2171.3, "quote_volume": 194.75444, "trades": 5, "taker_buy_volume": 111.7, "taker_buy_quote": 10.01949}, {"ts": 1769634600000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 13798.0, "quote_volume": 1237.6806, "trades": 14, "taker_buy_volume": 12270.6, "taker_buy_quote": 1100.67282}, {"ts": 1769634660000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 953.7, "quote_volume": 85.49832, "trades": 6, "taker_buy_volume": 842.0, "taker_buy_quote": 75.49}, {"ts": 1769634720000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 152.3, "quote_volume": 13.65201, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 5.31921}, {"ts": 1769634780000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2085.5, "quote_volume": 187.03174, "trades": 4, "taker_buy_volume": 529.1, "taker_buy_quote": 47.42266}, {"ts": 1769634840000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 3205.1, "quote_volume": 287.4698, "trades": 5, "taker_buy_volume": 67.0, "taker_buy_quote": 6.0099}, {"ts": 1769634900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3611.7, "quote_volume": 323.60832, "trades": 9, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5552}, {"ts": 1769634960000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1565.2, "quote_volume": 140.29332, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 46.1058}, {"ts": 1769635020000, "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": 1769635080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2571.1, "quote_volume": 230.62767, "trades": 5, "taker_buy_volume": 1668.1, "taker_buy_quote": 149.62857}, {"ts": 1769635140000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1429.0, "quote_volume": 128.1925, "trades": 5, "taker_buy_volume": 1024.0, "taker_buy_quote": 91.864}, {"ts": 1769635200000, "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": 1769635260000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2257.0, "quote_volume": 202.6786, "trades": 10, "taker_buy_volume": 2257.0, "taker_buy_quote": 202.6786}, {"ts": 1769635320000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 2040.8, "quote_volume": 183.29554, "trades": 7, "taker_buy_volume": 2040.8, "taker_buy_quote": 183.29554}, {"ts": 1769635380000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1694.4, "quote_volume": 152.32656, "trades": 7, "taker_buy_volume": 41.9, "taker_buy_quote": 3.76681}, {"ts": 1769635440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 278.8, "quote_volume": 25.03624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635560000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 7401.5, "quote_volume": 663.35795, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635620000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 167.6, "quote_volume": 15.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635680000, "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": 1769635740000, "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": 1769635800000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 111.8, "quote_volume": 10.0061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1047.0, "quote_volume": 93.59062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635920000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 14623.0, "quote_volume": 1308.16564, "trades": 18, "taker_buy_volume": 14623.0, "taker_buy_quote": 1308.16564}, {"ts": 1769635980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 208.2, "quote_volume": 18.61308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2504.2, "quote_volume": 223.87548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "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": 1769636160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 168.0, "quote_volume": 15.0192, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769636220000, "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": 1769636280000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 437.6, "quote_volume": 39.15499, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 30.02725}, {"ts": 1769636340000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 976.8, "quote_volume": 87.52128, "trades": 5, "taker_buy_volume": 876.8, "taker_buy_quote": 78.56128}, {"ts": 1769636400000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 2727.9, "quote_volume": 245.17796, "trades": 8, "taker_buy_volume": 2727.9, "taker_buy_quote": 245.17796}, {"ts": 1769636460000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 700.7, "quote_volume": 63.02193, "trades": 7, "taker_buy_volume": 700.7, "taker_buy_quote": 63.02193}, {"ts": 1769636520000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 6292.4, "quote_volume": 565.27997, "trades": 8, "taker_buy_volume": 278.4, "taker_buy_quote": 25.03929}, {"ts": 1769636580000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 11168.4, "quote_volume": 1003.61594, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 100.0, "quote_volume": 8.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 554.0, "quote_volume": 49.7492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.3, "quote_volume": 15.02354, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769636820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1835.2, "quote_volume": 164.98448, "trades": 3, "taker_buy_volume": 1835.2, "taker_buy_quote": 164.98448}, {"ts": 1769636880000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 317.2, "quote_volume": 28.50128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 167.2, "quote_volume": 15.03128, "trades": 1, "taker_buy_volume": 167.2, "taker_buy_quote": 15.03128}, {"ts": 1769637000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 111.3, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 10.017}, {"ts": 1769637120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 167.0, "quote_volume": 15.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 317.8, "quote_volume": 28.602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637300000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 6534.0, "quote_volume": 588.85865, "trades": 6, "taker_buy_volume": 6534.0, "taker_buy_quote": 588.85865}, {"ts": 1769637360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 277.6, "quote_volume": 25.01176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637420000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 19020.1, "quote_volume": 1715.94729, "trades": 18, "taker_buy_volume": 18804.5, "taker_buy_quote": 1696.54329}, {"ts": 1769637480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2233.6, "quote_volume": 201.47072, "trades": 4, "taker_buy_volume": 1305.0, "taker_buy_quote": 117.711}, {"ts": 1769637540000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 2470.0, "quote_volume": 223.25467, "trades": 12, "taker_buy_volume": 2303.5, "taker_buy_quote": 208.21972}, {"ts": 1769637600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637660000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 14346.8, "quote_volume": 1294.13816, "trades": 16, "taker_buy_volume": 576.6, "taker_buy_quote": 52.00932}, {"ts": 1769637720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4301.8, "quote_volume": 388.02236, "trades": 5, "taker_buy_volume": 2996.8, "taker_buy_quote": 270.31136}, {"ts": 1769637780000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2304.9, "quote_volume": 207.89078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 10216.9, "quote_volume": 918.65204, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 12805.6, "quote_volume": 1149.84201, "trades": 13, "taker_buy_volume": 9124.4, "taker_buy_quote": 819.37112}, {"ts": 1769637960000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.4, "quote_volume": 15.03252, "trades": 1, "taker_buy_volume": 167.4, "taker_buy_quote": 15.03252}, {"ts": 1769638020000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3583.1, "quote_volume": 321.76238, "trades": 5, "taker_buy_volume": 3263.9, "taker_buy_quote": 293.09822}, {"ts": 1769638140000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638200000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2698.4, "quote_volume": 242.24443, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3093.5, "quote_volume": 277.48695, "trades": 4, "taker_buy_volume": 2741.6, "taker_buy_quote": 245.92152}, {"ts": 1769638320000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 115.0, "quote_volume": 10.327, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 10.327}, {"ts": 1769638380000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 9988.5, "quote_volume": 897.4232, "trades": 9, "taker_buy_volume": 7826.6, "taker_buy_quote": 703.28458}, {"ts": 1769638440000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1305.0, "quote_volume": 117.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1367.0, "quote_volume": 122.33614, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 17.0945}, {"ts": 1769638620000, "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": 1769638680000, "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": 1769638740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1305.0, "quote_volume": 116.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638800000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 7252.5, "quote_volume": 650.27565, "trades": 14, "taker_buy_volume": 6302.5, "taker_buy_quote": 565.06065}, {"ts": 1769638860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1058.0, "quote_volume": 94.7968, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 78.4}, {"ts": 1769638920000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3987.5, "quote_volume": 357.4728, "trades": 7, "taker_buy_volume": 3987.5, "taker_buy_quote": 357.4728}, {"ts": 1769638980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 80.0, "quote_volume": 7.184, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 7.184}, {"ts": 1769639040000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2026.0, "quote_volume": 181.9248, "trades": 5, "taker_buy_volume": 1926.0, "taker_buy_quote": 172.9548}, {"ts": 1769639100000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5275.2, "quote_volume": 472.92733, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639160000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 970.0, "quote_volume": 87.009, "trades": 1, "taker_buy_volume": 970.0, "taker_buy_quote": 87.009}, {"ts": 1769639220000, "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": 1769639280000, "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": 1769639340000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1029.0, "quote_volume": 92.3079, "trades": 4, "taker_buy_volume": 66.0, "taker_buy_quote": 5.9268}, {"ts": 1769639400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 100.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 120.0, "quote_volume": 10.776, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 10.776}, {"ts": 1769639520000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 571.5, "quote_volume": 51.30395, "trades": 7, "taker_buy_volume": 404.0, "taker_buy_quote": 36.2792}, {"ts": 1769639580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1117.5, "quote_volume": 100.23975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639640000, "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": 1769639700000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3443.0, "quote_volume": 308.63238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639760000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 323.2, "quote_volume": 29.01336, "trades": 3, "taker_buy_volume": 223.2, "taker_buy_quote": 20.04336}, {"ts": 1769639820000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3392.9, "quote_volume": 304.67512, "trades": 10, "taker_buy_volume": 3319.9, "taker_buy_quote": 298.12702}, {"ts": 1769639880000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 418.4, "quote_volume": 37.59742, "trades": 4, "taker_buy_volume": 418.4, "taker_buy_quote": 37.59742}, {"ts": 1769639940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 654.0, "quote_volume": 58.86, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 58.86}, {"ts": 1769640000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 167.1, "quote_volume": 15.02229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 677.3, "quote_volume": 60.88927, "trades": 5, "taker_buy_volume": 510.1, "taker_buy_quote": 45.85799}, {"ts": 1769640120000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 168.0, "quote_volume": 15.1032, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 15.1032}, {"ts": 1769640180000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 46837.7, "quote_volume": 4203.56138, "trades": 49, "taker_buy_volume": 4406.2, "taker_buy_quote": 395.60894}, {"ts": 1769640240000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 8067.8, "quote_volume": 722.78091, "trades": 12, "taker_buy_volume": 921.0, "taker_buy_quote": 82.6137}, {"ts": 1769640300000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 664.8, "quote_volume": 59.63256, "trades": 5, "taker_buy_volume": 664.8, "taker_buy_quote": 59.63256}, {"ts": 1769640360000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 8877.8, "quote_volume": 796.33193, "trades": 3, "taker_buy_volume": 8810.5, "taker_buy_quote": 790.30185}, {"ts": 1769640420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 200.0, "quote_volume": 17.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 367.0, "quote_volume": 32.8832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2155.9, "quote_volume": 193.38423, "trades": 5, "taker_buy_volume": 2155.9, "taker_buy_quote": 193.38423}, {"ts": 1769640600000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 3098.2, "quote_volume": 278.36677, "trades": 10, "taker_buy_volume": 3098.2, "taker_buy_quote": 278.36677}, {"ts": 1769640660000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 974.5, "quote_volume": 87.79435, "trades": 6, "taker_buy_volume": 874.5, "taker_buy_quote": 78.80435}, {"ts": 1769640720000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 13442.9, "quote_volume": 1210.18843, "trades": 20, "taker_buy_volume": 108.0, "taker_buy_quote": 9.7308}, {"ts": 1769640780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 100.0, "quote_volume": 8.9966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 3804.2, "quote_volume": 342.80482, "trades": 12, "taker_buy_volume": 3696.2, "taker_buy_quote": 333.09562}, {"ts": 1769641080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 582.6, "quote_volume": 52.49226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641200000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1092.0, "quote_volume": 98.57056, "trades": 6, "taker_buy_volume": 1092.0, "taker_buy_quote": 98.57056}, {"ts": 1769641260000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 6925.8, "quote_volume": 626.91675, "trades": 15, "taker_buy_volume": 4580.4, "taker_buy_quote": 414.43851}, {"ts": 1769641320000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 10398.8, "quote_volume": 939.76196, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641380000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 29823.4, "quote_volume": 2684.95358, "trades": 18, "taker_buy_volume": 7093.3, "taker_buy_quote": 638.397}, {"ts": 1769641440000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 8726.7, "quote_volume": 784.52703, "trades": 18, "taker_buy_volume": 92.0, "taker_buy_quote": 8.2708}, {"ts": 1769641500000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 14678.2, "quote_volume": 1320.60305, "trades": 16, "taker_buy_volume": 13008.4, "taker_buy_quote": 1170.65501}, {"ts": 1769641560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1558.2, "quote_volume": 139.92636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 657.4, "quote_volume": 58.96878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641680000, "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": 1769641740000, "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": 1769641800000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6479.4, "quote_volume": 582.03092, "trades": 16, "taker_buy_volume": 4364.4, "taker_buy_quote": 392.10392}, {"ts": 1769641860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.6, "quote_volume": 15.05048, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 15.05048}, {"ts": 1769641920000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 3086.1, "quote_volume": 276.83991, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 179.1, "quote_volume": 16.06527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642040000, "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": 1769642100000, "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": 1769642160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 379.0, "quote_volume": 34.0342, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 25.0542}, {"ts": 1769642220000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 21020.5, "quote_volume": 1888.10921, "trades": 19, "taker_buy_volume": 445.4, "taker_buy_quote": 40.05811}, {"ts": 1769642280000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 5299.8, "quote_volume": 476.40529, "trades": 7, "taker_buy_volume": 4982.5, "taker_buy_quote": 447.92675}, {"ts": 1769642340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1045.2, "quote_volume": 93.75444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642400000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 3230.2, "quote_volume": 290.27792, "trades": 6, "taker_buy_volume": 3230.2, "taker_buy_quote": 290.27792}, {"ts": 1769642460000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 917.6, "quote_volume": 82.49224, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 15.02229}, {"ts": 1769642520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3939.7, "quote_volume": 354.573, "trades": 5, "taker_buy_volume": 1892.0, "taker_buy_quote": 170.28}, {"ts": 1769642580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 901.0, "quote_volume": 81.09, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2883.7, "quote_volume": 259.24463, "trades": 6, "taker_buy_volume": 167.1, "taker_buy_quote": 15.02229}, {"ts": 1769642880000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 4259.8, "quote_volume": 382.59771, "trades": 9, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769642940000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643000000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 20048.6, "quote_volume": 1797.5922, "trades": 23, "taker_buy_volume": 3099.9, "taker_buy_quote": 278.06103}, {"ts": 1769643060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2671.9, "quote_volume": 239.66943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4020.3, "quote_volume": 360.62091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643180000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 11047.0, "quote_volume": 991.5698, "trades": 11, "taker_buy_volume": 11047.0, "taker_buy_quote": 991.5698}, {"ts": 1769643240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 100.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643300000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1064.8, "quote_volume": 95.48756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "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": 1769643420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 790.8, "quote_volume": 70.85568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 102.6, "quote_volume": 9.19296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 542.8, "quote_volume": 48.63488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3955.1, "quote_volume": 353.98145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643660000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 18378.4, "quote_volume": 1644.41706, "trades": 15, "taker_buy_volume": 406.8, "taker_buy_quote": 36.4086}, {"ts": 1769643720000, "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": 1769643780000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 250.0, "quote_volume": 22.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1118.5, "quote_volume": 99.9939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643900000, "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": 1769643960000, "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": 1769644020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 111.9, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 10.02624}, {"ts": 1769644080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3495.9, "quote_volume": 313.58223, "trades": 3, "taker_buy_volume": 814.3, "taker_buy_quote": 73.04271}, {"ts": 1769644140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2793.4, "quote_volume": 250.28864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 150.0, "quote_volume": 13.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644320000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 52391.7, "quote_volume": 4677.97642, "trades": 45, "taker_buy_volume": 9548.4, "taker_buy_quote": 852.67473}, {"ts": 1769644380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 100.0, "quote_volume": 8.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "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": 1769644500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3742.1, "quote_volume": 334.16953, "trades": 4, "taker_buy_volume": 3742.1, "taker_buy_quote": 334.16953}, {"ts": 1769644560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 100.0, "quote_volume": 8.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 280.4, "quote_volume": 25.06776, "trades": 2, "taker_buy_volume": 280.4, "taker_buy_quote": 25.06776}, {"ts": 1769644680000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5104.7, "quote_volume": 456.09593, "trades": 4, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769644740000, "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": 1769644800000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 7934.4, "quote_volume": 710.2823, "trades": 16, "taker_buy_volume": 1401.0, "taker_buy_quote": 125.37268}, {"ts": 1769644860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 662.9, "quote_volume": 59.39584, "trades": 1, "taker_buy_volume": 662.9, "taker_buy_quote": 59.39584}, {"ts": 1769644920000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 10527.2, "quote_volume": 942.03798, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2462.2, "quote_volume": 220.3669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 280.0, "quote_volume": 25.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645100000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7892.7, "quote_volume": 705.59738, "trades": 8, "taker_buy_volume": 3136.2, "taker_buy_quote": 280.37628}, {"ts": 1769645160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1430.5, "quote_volume": 127.8867, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769645220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1598.3, "quote_volume": 142.88802, "trades": 5, "taker_buy_volume": 336.0, "taker_buy_quote": 30.0384}, {"ts": 1769645280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2408.3, "quote_volume": 215.54285, "trades": 6, "taker_buy_volume": 112.0, "taker_buy_quote": 10.024}, {"ts": 1769645340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2014.5, "quote_volume": 180.29775, "trades": 1, "taker_buy_volume": 2014.5, "taker_buy_quote": 180.29775}, {"ts": 1769645400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645520000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 3032.2, "quote_volume": 271.05065, "trades": 11, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769645580000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 7741.2, "quote_volume": 691.79512, "trades": 14, "taker_buy_volume": 6310.9, "taker_buy_quote": 563.9263}, {"ts": 1769645640000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 270.3, "quote_volume": 24.15459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645700000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 4297.5, "quote_volume": 384.2929, "trades": 9, "taker_buy_volume": 1580.0, "taker_buy_quote": 141.3484}, {"ts": 1769645760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1499.1, "quote_volume": 134.15945, "trades": 5, "taker_buy_volume": 1231.2, "taker_buy_quote": 110.1924}, {"ts": 1769645820000, "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": 1769645880000, "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": 1769645940000, "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": 1769646000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 100.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646060000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 300.0, "quote_volume": 26.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646180000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 1581.9, "quote_volume": 141.69183, "trades": 3, "taker_buy_volume": 1117.8, "taker_buy_quote": 100.15488}, {"ts": 1769646240000, "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": 1769646300000, "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": 1769646360000, "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": 1769646420000, "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": 1769646480000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 3568.6, "quote_volume": 319.8335, "trades": 6, "taker_buy_volume": 3568.6, "taker_buy_quote": 319.8335}, {"ts": 1769646540000, "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": 1769646600000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 11461.0, "quote_volume": 1026.493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646780000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 8336.0, "quote_volume": 748.74885, "trades": 13, "taker_buy_volume": 7210.8, "taker_buy_quote": 647.81841}, {"ts": 1769646840000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 18641.2, "quote_volume": 1680.11578, "trades": 26, "taker_buy_volume": 11129.9, "taker_buy_quote": 1004.09878}, {"ts": 1769646900000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 77534.6, "quote_volume": 6992.52814, "trades": 85, "taker_buy_volume": 14340.4, "taker_buy_quote": 1294.32655}, {"ts": 1769646960000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 17201.1, "quote_volume": 1550.62581, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647020000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2225.6, "quote_volume": 200.20423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 321.5, "quote_volume": 28.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647140000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 7712.9, "quote_volume": 695.41889, "trades": 10, "taker_buy_volume": 7712.9, "taker_buy_quote": 695.41889}, {"ts": 1769647200000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647320000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2673.8, "quote_volume": 241.42226, "trades": 12, "taker_buy_volume": 1068.9, "taker_buy_quote": 96.52167}, {"ts": 1769647380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 936.8, "quote_volume": 84.59304, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 15.02592}, {"ts": 1769647440000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4084.3, "quote_volume": 369.22072, "trades": 11, "taker_buy_volume": 3488.0, "taker_buy_quote": 315.3152}, {"ts": 1769647500000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 14167.6, "quote_volume": 1282.18312, "trades": 34, "taker_buy_volume": 5452.9, "taker_buy_quote": 493.60042}, {"ts": 1769647560000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 5183.8, "quote_volume": 469.17705, "trades": 12, "taker_buy_volume": 431.5, "taker_buy_quote": 39.0939}, {"ts": 1769647620000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1310.7, "quote_volume": 118.66641, "trades": 4, "taker_buy_volume": 480.6, "taker_buy_quote": 43.54236}, {"ts": 1769647680000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4588.9, "quote_volume": 415.77306, "trades": 12, "taker_buy_volume": 1846.2, "taker_buy_quote": 167.28444}, {"ts": 1769647740000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 56667.7, "quote_volume": 5145.98971, "trades": 81, "taker_buy_volume": 44314.2, "taker_buy_quote": 4024.35424}, {"ts": 1769647800000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 53123.9, "quote_volume": 4826.7588, "trades": 105, "taker_buy_volume": 39014.9, "taker_buy_quote": 3545.69036}, {"ts": 1769647860000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 15539.0, "quote_volume": 1411.95866, "trades": 36, "taker_buy_volume": 8307.9, "taker_buy_quote": 755.11621}, {"ts": 1769647920000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3856.4, "quote_volume": 349.96476, "trades": 9, "taker_buy_volume": 2740.8, "taker_buy_quote": 248.77984}, {"ts": 1769647980000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2269.0, "quote_volume": 206.15857, "trades": 7, "taker_buy_volume": 1333.7, "taker_buy_quote": 121.23333}, {"ts": 1769648040000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 4512.5, "quote_volume": 410.22979, "trades": 9, "taker_buy_volume": 2263.0, "taker_buy_quote": 205.76094}, {"ts": 1769648100000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2892.4, "quote_volume": 262.78817, "trades": 11, "taker_buy_volume": 818.2, "taker_buy_quote": 74.33928}, {"ts": 1769648160000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 5575.6, "quote_volume": 507.64764, "trades": 21, "taker_buy_volume": 2640.5, "taker_buy_quote": 240.41777}, {"ts": 1769648220000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 13724.1, "quote_volume": 1251.5328, "trades": 29, "taker_buy_volume": 6582.8, "taker_buy_quote": 600.28851}, {"ts": 1769648280000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 7513.2, "quote_volume": 686.29589, "trades": 23, "taker_buy_volume": 3769.1, "taker_buy_quote": 344.28154}, {"ts": 1769648340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 608.4, "quote_volume": 55.60776, "trades": 4, "taker_buy_volume": 608.4, "taker_buy_quote": 55.60776}, {"ts": 1769648400000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 19608.2, "quote_volume": 1794.32642, "trades": 43, "taker_buy_volume": 9458.6, "taker_buy_quote": 865.68036}, {"ts": 1769648460000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 6342.4, "quote_volume": 579.61588, "trades": 21, "taker_buy_volume": 3348.1, "taker_buy_quote": 306.06216}, {"ts": 1769648520000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 2354.1, "quote_volume": 215.43693, "trades": 6, "taker_buy_volume": 1215.9, "taker_buy_quote": 111.30164}, {"ts": 1769648580000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 8248.4, "quote_volume": 756.20701, "trades": 22, "taker_buy_volume": 4042.1, "taker_buy_quote": 370.63267}, {"ts": 1769648640000, "open": 0.0918, "high": 0.0919, "low": 0.0911, "close": 0.0912, "volume": 37546.0, "quote_volume": 3436.67107, "trades": 77, "taker_buy_volume": 10721.9, "taker_buy_quote": 982.03462}, {"ts": 1769648700000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 7152.4, "quote_volume": 652.30089, "trades": 36, "taker_buy_volume": 4569.9, "taker_buy_quote": 416.89732}, {"ts": 1769648760000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 17728.9, "quote_volume": 1620.11272, "trades": 39, "taker_buy_volume": 16478.9, "taker_buy_quote": 1505.73772}, {"ts": 1769648820000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 5873.7, "quote_volume": 539.05075, "trades": 17, "taker_buy_volume": 1678.3, "taker_buy_quote": 153.97871}, {"ts": 1769648880000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 14266.3, "quote_volume": 1307.49462, "trades": 30, "taker_buy_volume": 3785.5, "taker_buy_quote": 346.84635}, {"ts": 1769648940000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 16155.1, "quote_volume": 1483.07375, "trades": 26, "taker_buy_volume": 5985.8, "taker_buy_quote": 549.64708}, {"ts": 1769649000000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5670.7, "quote_volume": 520.85645, "trades": 19, "taker_buy_volume": 2875.8, "taker_buy_quote": 264.14903}, {"ts": 1769649060000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2030.7, "quote_volume": 186.64654, "trades": 7, "taker_buy_volume": 973.2, "taker_buy_quote": 89.46229}, {"ts": 1769649120000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 11985.2, "quote_volume": 1101.57992, "trades": 30, "taker_buy_volume": 2935.7, "taker_buy_quote": 269.82304}, {"ts": 1769649180000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4809.4, "quote_volume": 442.2394, "trades": 15, "taker_buy_volume": 3988.8, "taker_buy_quote": 366.82626}, {"ts": 1769649240000, "open": 0.0918, "high": 0.0918, "low": 0.0913, "close": 0.0914, "volume": 47289.8, "quote_volume": 4325.79372, "trades": 73, "taker_buy_volume": 21357.4, "taker_buy_quote": 1950.49332}, {"ts": 1769649300000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2952.5, "quote_volume": 269.37321, "trades": 12, "taker_buy_volume": 1233.9, "taker_buy_quote": 112.62043}, {"ts": 1769649360000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 46857.0, "quote_volume": 4270.05458, "trades": 44, "taker_buy_volume": 17202.2, "taker_buy_quote": 1568.03244}, {"ts": 1769649420000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.091, "volume": 3947.9, "quote_volume": 359.41667, "trades": 14, "taker_buy_volume": 2100.3, "taker_buy_quote": 191.29825}, {"ts": 1769649480000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 2426.1, "quote_volume": 221.01289, "trades": 9, "taker_buy_volume": 2426.1, "taker_buy_quote": 221.01289}, {"ts": 1769649540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5866.7, "quote_volume": 535.04304, "trades": 8, "taker_buy_volume": 3583.2, "taker_buy_quote": 326.78784}, {"ts": 1769649600000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 4932.6, "quote_volume": 449.38198, "trades": 9, "taker_buy_volume": 2402.0, "taker_buy_quote": 218.7896}, {"ts": 1769649660000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 7698.3, "quote_volume": 700.08463, "trades": 20, "taker_buy_volume": 4552.6, "taker_buy_quote": 414.08426}, {"ts": 1769649720000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 2696.8, "quote_volume": 244.95777, "trades": 7, "taker_buy_volume": 1286.3, "taker_buy_quote": 116.89514}, {"ts": 1769649780000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 13556.5, "quote_volume": 1232.29975, "trades": 24, "taker_buy_volume": 11165.0, "taker_buy_quote": 1014.9373}, {"ts": 1769649840000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 1211.4, "quote_volume": 110.08869, "trades": 6, "taker_buy_volume": 467.7, "taker_buy_quote": 42.51393}, {"ts": 1769649900000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 49922.9, "quote_volume": 4522.59227, "trades": 63, "taker_buy_volume": 10616.9, "taker_buy_quote": 961.72821}, {"ts": 1769649960000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 14507.4, "quote_volume": 1314.28861, "trades": 6, "taker_buy_volume": 14092.4, "taker_buy_quote": 1276.68961}, {"ts": 1769650020000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 11590.8, "quote_volume": 1048.17377, "trades": 27, "taker_buy_volume": 579.5, "taker_buy_quote": 52.42856}, {"ts": 1769650080000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 23918.3, "quote_volume": 2169.12673, "trades": 31, "taker_buy_volume": 21672.9, "taker_buy_quote": 1965.41869}, {"ts": 1769650140000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 14770.7, "quote_volume": 1345.2007, "trades": 22, "taker_buy_volume": 2348.9, "taker_buy_quote": 213.90636}, {"ts": 1769650200000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 3037.6, "quote_volume": 276.14539, "trades": 9, "taker_buy_volume": 802.2, "taker_buy_quote": 72.91998}, {"ts": 1769650260000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4140.1, "quote_volume": 375.7472, "trades": 9, "taker_buy_volume": 276.0, "taker_buy_quote": 25.0608}, {"ts": 1769650320000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 2691.3, "quote_volume": 244.86915, "trades": 9, "taker_buy_volume": 2293.3, "taker_buy_quote": 208.65115}, {"ts": 1769650380000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 35216.3, "quote_volume": 3201.88012, "trades": 20, "taker_buy_volume": 165.0, "taker_buy_quote": 14.9985}, {"ts": 1769650440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 10069.8, "quote_volume": 913.33086, "trades": 16, "taker_buy_volume": 7669.8, "taker_buy_quote": 695.65086}, {"ts": 1769650500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 184.2, "quote_volume": 16.70694, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 5.88643}, {"ts": 1769650560000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 10900.2, "quote_volume": 988.75977, "trades": 18, "taker_buy_volume": 8737.2, "taker_buy_quote": 792.66998}, {"ts": 1769650620000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 4418.2, "quote_volume": 399.96088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 166.2, "quote_volume": 15.02448, "trades": 2, "taker_buy_volume": 166.2, "taker_buy_quote": 15.02448}, {"ts": 1769650740000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 17766.5, "quote_volume": 1600.84702, "trades": 26, "taker_buy_volume": 3257.1, "taker_buy_quote": 293.46471}, {"ts": 1769650800000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 47050.2, "quote_volume": 4234.69787, "trades": 63, "taker_buy_volume": 37317.0, "taker_buy_quote": 3359.16774}, {"ts": 1769650860000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 12310.3, "quote_volume": 1106.9735, "trades": 18, "taker_buy_volume": 7290.0, "taker_buy_quote": 655.64853}, {"ts": 1769650920000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 35241.4, "quote_volume": 3163.79459, "trades": 34, "taker_buy_volume": 15698.1, "taker_buy_quote": 1409.14533}, {"ts": 1769650980000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 18105.8, "quote_volume": 1627.94647, "trades": 26, "taker_buy_volume": 15728.3, "taker_buy_quote": 1414.25227}, {"ts": 1769651040000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4733.5, "quote_volume": 425.29671, "trades": 12, "taker_buy_volume": 2451.4, "taker_buy_quote": 220.36413}, {"ts": 1769651100000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 17504.9, "quote_volume": 1574.31124, "trades": 22, "taker_buy_volume": 14784.3, "taker_buy_quote": 1330.14027}, {"ts": 1769651160000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 2921.5, "quote_volume": 262.84434, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 5342.1, "quote_volume": 478.6399, "trades": 10, "taker_buy_volume": 1016.5, "taker_buy_quote": 91.0784}, {"ts": 1769651280000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 495.1, "quote_volume": 44.38572, "trades": 4, "taker_buy_volume": 247.6, "taker_buy_quote": 22.20972}, {"ts": 1769651340000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 17621.5, "quote_volume": 1578.21585, "trades": 32, "taker_buy_volume": 6211.1, "taker_buy_quote": 556.42121}, {"ts": 1769651400000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5601.8, "quote_volume": 502.00163, "trades": 6, "taker_buy_volume": 5601.8, "taker_buy_quote": 502.00163}, {"ts": 1769651460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 446.5, "quote_volume": 40.0957, "trades": 3, "taker_buy_volume": 279.1, "taker_buy_quote": 25.06318}, {"ts": 1769651520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 684.6, "quote_volume": 61.47708, "trades": 4, "taker_buy_volume": 367.3, "taker_buy_quote": 32.98354}, {"ts": 1769651580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1225.8, "quote_volume": 109.95426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 758.6, "quote_volume": 67.97056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651700000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 12296.1, "quote_volume": 1102.02613, "trades": 14, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.848}, {"ts": 1769651760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1654.7, "quote_volume": 148.42659, "trades": 2, "taker_buy_volume": 1454.7, "taker_buy_quote": 130.48659}, {"ts": 1769651820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1784.8, "quote_volume": 160.27504, "trades": 4, "taker_buy_volume": 1784.8, "taker_buy_quote": 160.27504}, {"ts": 1769651880000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 169.0, "quote_volume": 15.17636, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 15.17636}, {"ts": 1769651940000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 6118.9, "quote_volume": 550.2412, "trades": 11, "taker_buy_volume": 6118.9, "taker_buy_quote": 550.2412}, {"ts": 1769652000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1895.1, "quote_volume": 170.39171, "trades": 5, "taker_buy_volume": 1727.9, "taker_buy_quote": 155.36043}, {"ts": 1769652060000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 4862.9, "quote_volume": 438.31149, "trades": 14, "taker_buy_volume": 4539.9, "taker_buy_quote": 409.24149}, {"ts": 1769652120000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2074.7, "quote_volume": 187.11458, "trades": 7, "taker_buy_volume": 169.0, "taker_buy_quote": 15.2438}, {"ts": 1769652180000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 150.0, "quote_volume": 13.515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 41560.6, "quote_volume": 3733.06485, "trades": 34, "taker_buy_volume": 10220.8, "taker_buy_quote": 916.46948}, {"ts": 1769652300000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 17396.7, "quote_volume": 1558.94162, "trades": 9, "taker_buy_volume": 16435.9, "taker_buy_quote": 1472.85394}, {"ts": 1769652360000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3822.2, "quote_volume": 343.23356, "trades": 12, "taker_buy_volume": 1283.7, "taker_buy_quote": 115.27626}, {"ts": 1769652420000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 672.3, "quote_volume": 60.35576, "trades": 5, "taker_buy_volume": 504.5, "taker_buy_quote": 45.3041}, {"ts": 1769652480000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 379.7, "quote_volume": 34.07582, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769652540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5362.1, "quote_volume": 482.05279, "trades": 12, "taker_buy_volume": 1784.0, "taker_buy_quote": 160.3816}, {"ts": 1769652600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 908.6, "quote_volume": 81.774, "trades": 4, "taker_buy_volume": 908.6, "taker_buy_quote": 81.774}, {"ts": 1769652660000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 8940.0, "quote_volume": 802.82755, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652720000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1535.7, "quote_volume": 137.96426, "trades": 7, "taker_buy_volume": 1420.0, "taker_buy_quote": 127.5744}, {"ts": 1769652780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.3, "quote_volume": 15.02354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1692.8, "quote_volume": 151.84416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 741.3, "quote_volume": 66.42048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652960000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 21855.5, "quote_volume": 1958.24161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 278.3, "quote_volume": 24.88002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653080000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 1508.2, "quote_volume": 134.92487, "trades": 9, "taker_buy_volume": 1252.1, "taker_buy_quote": 112.00392}, {"ts": 1769653140000, "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": 1769653200000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 461.0, "quote_volume": 41.2956, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 32.3456}, {"ts": 1769653260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 527.0, "quote_volume": 47.2192, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 47.2192}, {"ts": 1769653320000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 696.3, "quote_volume": 62.37848, "trades": 2, "taker_buy_volume": 596.3, "taker_buy_quote": 53.42848}, {"ts": 1769653380000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 272.8, "quote_volume": 24.45406, "trades": 2, "taker_buy_volume": 272.8, "taker_buy_quote": 24.45406}, {"ts": 1769653440000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2745.6, "quote_volume": 246.37572, "trades": 4, "taker_buy_volume": 954.0, "taker_buy_quote": 85.6692}, {"ts": 1769653500000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 6011.0, "quote_volume": 540.56727, "trades": 14, "taker_buy_volume": 4611.4, "taker_buy_quote": 414.91145}, {"ts": 1769653560000, "open": 0.0902, "high": 0.0903, "low": 0.0897, "close": 0.0897, "volume": 75096.5, "quote_volume": 6754.23205, "trades": 77, "taker_buy_volume": 12898.1, "taker_buy_quote": 1160.9822}, {"ts": 1769653620000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 31462.7, "quote_volume": 2820.32294, "trades": 43, "taker_buy_volume": 9587.0, "taker_buy_quote": 859.82519}, {"ts": 1769653680000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 3479.8, "quote_volume": 312.52839, "trades": 13, "taker_buy_volume": 1727.6, "taker_buy_quote": 155.31124}, {"ts": 1769653740000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1722.4, "quote_volume": 154.55227, "trades": 4, "taker_buy_volume": 278.9, "taker_buy_quote": 25.04522}, {"ts": 1769653800000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 5808.8, "quote_volume": 521.20559, "trades": 14, "taker_buy_volume": 4136.5, "taker_buy_quote": 371.18354}, {"ts": 1769653860000, "open": 0.0899, "high": 0.0899, "low": 0.0893, "close": 0.0895, "volume": 16862.9, "quote_volume": 1509.34224, "trades": 39, "taker_buy_volume": 5897.9, "taker_buy_quote": 527.80966}, {"ts": 1769653920000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 59148.8, "quote_volume": 5282.3643, "trades": 92, "taker_buy_volume": 38688.0, "taker_buy_quote": 3455.19198}, {"ts": 1769653980000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 4624.4, "quote_volume": 414.93912, "trades": 10, "taker_buy_volume": 2437.6, "taker_buy_quote": 218.56448}, {"ts": 1769654040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 335.0, "quote_volume": 30.083, "trades": 2, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769654100000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 14571.8, "quote_volume": 1307.28371, "trades": 22, "taker_buy_volume": 141.0, "taker_buy_quote": 12.6477}, {"ts": 1769654160000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 4726.2, "quote_volume": 423.99946, "trades": 17, "taker_buy_volume": 4310.4, "taker_buy_quote": 386.73378}, {"ts": 1769654220000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 440.5, "quote_volume": 39.58479, "trades": 4, "taker_buy_volume": 440.5, "taker_buy_quote": 39.58479}, {"ts": 1769654280000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8069.1, "quote_volume": 724.96106, "trades": 16, "taker_buy_volume": 4453.4, "taker_buy_quote": 400.16566}, {"ts": 1769654340000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 7913.3, "quote_volume": 711.21226, "trades": 15, "taker_buy_volume": 1756.0, "taker_buy_quote": 157.8644}, {"ts": 1769654400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2935.8, "quote_volume": 263.92842, "trades": 13, "taker_buy_volume": 1712.0, "taker_buy_quote": 153.9088}, {"ts": 1769654460000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2706.3, "quote_volume": 243.53358, "trades": 7, "taker_buy_volume": 2372.2, "taker_buy_quote": 213.48129}, {"ts": 1769654520000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1851.1, "quote_volume": 166.78411, "trades": 5, "taker_buy_volume": 1701.1, "taker_buy_quote": 153.26911}, {"ts": 1769654580000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3947.1, "quote_volume": 356.02842, "trades": 7, "taker_buy_volume": 1476.3, "taker_buy_quote": 133.16226}, {"ts": 1769654640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1359.2, "quote_volume": 122.59984, "trades": 4, "taker_buy_volume": 1026.0, "taker_buy_quote": 92.5452}, {"ts": 1769654700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3521.5, "quote_volume": 317.6393, "trades": 5, "taker_buy_volume": 2409.8, "taker_buy_quote": 217.36396}, {"ts": 1769654760000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2298.0, "quote_volume": 207.24631, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.5635}, {"ts": 1769654820000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 899.9, "quote_volume": 81.30197, "trades": 9, "taker_buy_volume": 899.9, "taker_buy_quote": 81.30197}, {"ts": 1769654880000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 6278.0, "quote_volume": 567.44246, "trades": 18, "taker_buy_volume": 2877.6, "taker_buy_quote": 260.10176}, {"ts": 1769654940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 277.2, "quote_volume": 25.05888, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 25.05888}, {"ts": 1769655000000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1728.3, "quote_volume": 156.2644, "trades": 6, "taker_buy_volume": 582.8, "taker_buy_quote": 52.6962}, {"ts": 1769655060000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2605.1, "quote_volume": 236.01654, "trades": 9, "taker_buy_volume": 110.6, "taker_buy_quote": 10.02036}, {"ts": 1769655120000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 6110.4, "quote_volume": 554.05256, "trades": 13, "taker_buy_volume": 4113.7, "taker_buy_quote": 373.00719}, {"ts": 1769655180000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 5016.1, "quote_volume": 454.64297, "trades": 9, "taker_buy_volume": 1856.0, "taker_buy_quote": 168.3392}, {"ts": 1769655240000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 35431.6, "quote_volume": 3203.84202, "trades": 29, "taker_buy_volume": 3287.0, "taker_buy_quote": 296.8161}, {"ts": 1769655300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5711.8, "quote_volume": 515.77554, "trades": 8, "taker_buy_volume": 5235.7, "taker_buy_quote": 472.78371}, {"ts": 1769655360000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 14417.0, "quote_volume": 1302.3307, "trades": 24, "taker_buy_volume": 13253.7, "taker_buy_quote": 1197.28471}, {"ts": 1769655420000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 5863.2, "quote_volume": 530.35351, "trades": 12, "taker_buy_volume": 5663.2, "taker_buy_quote": 512.29351}, {"ts": 1769655480000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 4281.5, "quote_volume": 387.4889, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655540000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2182.5, "quote_volume": 196.9494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0896, "volume": 7201.5, "quote_volume": 646.32627, "trades": 18, "taker_buy_volume": 2019.4, "taker_buy_quote": 181.29272}, {"ts": 1769655660000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 27261.6, "quote_volume": 2441.73775, "trades": 28, "taker_buy_volume": 10892.7, "taker_buy_quote": 976.64861}, {"ts": 1769655720000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 63573.8, "quote_volume": 5678.733, "trades": 64, "taker_buy_volume": 24268.7, "taker_buy_quote": 2168.68599}, {"ts": 1769655780000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 18749.4, "quote_volume": 1673.97178, "trades": 26, "taker_buy_volume": 17463.0, "taker_buy_quote": 1559.09626}, {"ts": 1769655840000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 11181.9, "quote_volume": 998.97156, "trades": 18, "taker_buy_volume": 10901.6, "taker_buy_quote": 973.95198}, {"ts": 1769655900000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 990.9, "quote_volume": 88.58523, "trades": 6, "taker_buy_volume": 544.3, "taker_buy_quote": 48.69802}, {"ts": 1769655960000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1523.0, "quote_volume": 135.86281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656020000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4888.7, "quote_volume": 435.83493, "trades": 10, "taker_buy_volume": 1539.2, "taker_buy_quote": 137.14272}, {"ts": 1769656080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 220.6, "quote_volume": 19.67752, "trades": 2, "taker_buy_volume": 112.4, "taker_buy_quote": 10.02608}, {"ts": 1769656140000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3199.9, "quote_volume": 284.80234, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656200000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 8140.5, "quote_volume": 725.36392, "trades": 16, "taker_buy_volume": 7530.9, "taker_buy_quote": 670.9876}, {"ts": 1769656260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2901.3, "quote_volume": 259.08609, "trades": 6, "taker_buy_volume": 2732.8, "taker_buy_quote": 244.03904}, {"ts": 1769656320000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 5464.2, "quote_volume": 487.20484, "trades": 11, "taker_buy_volume": 3207.5, "taker_buy_quote": 285.91165}, {"ts": 1769656380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4026.3, "quote_volume": 358.74333, "trades": 6, "taker_buy_volume": 2833.8, "taker_buy_quote": 252.49158}, {"ts": 1769656440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 281.4, "quote_volume": 25.0446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656500000, "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": 1769656560000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1904.7, "quote_volume": 169.57342, "trades": 4, "taker_buy_volume": 551.2, "taker_buy_quote": 49.11192}, {"ts": 1769656620000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 6927.8, "quote_volume": 616.06089, "trades": 11, "taker_buy_volume": 3508.7, "taker_buy_quote": 312.0683}, {"ts": 1769656680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 150.0, "quote_volume": 13.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656740000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 112.6, "quote_volume": 10.01014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656800000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5829.4, "quote_volume": 518.37136, "trades": 7, "taker_buy_volume": 5495.6, "taker_buy_quote": 488.69654}, {"ts": 1769656860000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1040.0, "quote_volume": 92.25903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 3005.1, "quote_volume": 266.45587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 51628.1, "quote_volume": 4576.24676, "trades": 50, "taker_buy_volume": 43784.3, "taker_buy_quote": 3880.98648}, {"ts": 1769657040000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 9101.9, "quote_volume": 805.08855, "trades": 13, "taker_buy_volume": 457.3, "taker_buy_quote": 40.48581}, {"ts": 1769657100000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6899.4, "quote_volume": 609.97132, "trades": 24, "taker_buy_volume": 4205.7, "taker_buy_quote": 371.84824}, {"ts": 1769657160000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1789.1, "quote_volume": 158.15644, "trades": 6, "taker_buy_volume": 229.2, "taker_buy_quote": 20.26128}, {"ts": 1769657220000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5509.5, "quote_volume": 487.0398, "trades": 8, "taker_buy_volume": 552.7, "taker_buy_quote": 48.85868}, {"ts": 1769657280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 100.0, "quote_volume": 8.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2628.3, "quote_volume": 232.07889, "trades": 6, "taker_buy_volume": 1881.7, "taker_buy_quote": 166.15411}, {"ts": 1769657460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2547.7, "quote_volume": 224.96191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657520000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 12576.0, "quote_volume": 1109.35986, "trades": 12, "taker_buy_volume": 3030.1, "taker_buy_quote": 267.25482}, {"ts": 1769657580000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2547.7, "quote_volume": 224.70714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 180.8, "quote_volume": 15.94656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657760000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 102.9, "quote_volume": 9.07578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1053.8, "quote_volume": 92.94516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1192.5, "quote_volume": 105.1785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658000000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7802.6, "quote_volume": 688.96958, "trades": 7, "taker_buy_volume": 7802.6, "taker_buy_quote": 688.96958}, {"ts": 1769658060000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 283.9, "quote_volume": 25.09676, "trades": 2, "taker_buy_volume": 283.9, "taker_buy_quote": 25.09676}, {"ts": 1769658120000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3465.4, "quote_volume": 306.14734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 100.0, "quote_volume": 8.83, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2673.7, "quote_volume": 236.35508, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 15.028}, {"ts": 1769658360000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3969.1, "quote_volume": 350.78273, "trades": 9, "taker_buy_volume": 169.9, "taker_buy_quote": 15.01916}, {"ts": 1769658420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1468.6, "quote_volume": 129.67738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3289.1, "quote_volume": 290.47401, "trades": 7, "taker_buy_volume": 2860.0, "taker_buy_quote": 252.58448}, {"ts": 1769658660000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1610.5, "quote_volume": 142.18348, "trades": 6, "taker_buy_volume": 236.9, "taker_buy_quote": 20.90644}, {"ts": 1769658720000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 25043.5, "quote_volume": 2204.30332, "trades": 30, "taker_buy_volume": 7018.3, "taker_buy_quote": 617.26833}, {"ts": 1769658780000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6610.2, "quote_volume": 581.6976, "trades": 10, "taker_buy_volume": 5246.9, "taker_buy_quote": 461.7272}, {"ts": 1769658840000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7567.2, "quote_volume": 666.97722, "trades": 9, "taker_buy_volume": 7567.2, "taker_buy_quote": 666.97722}, {"ts": 1769658900000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 7136.5, "quote_volume": 629.81239, "trades": 14, "taker_buy_volume": 5642.5, "taker_buy_quote": 497.90219}, {"ts": 1769658960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 339.7, "quote_volume": 29.99551, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 29.99551}, {"ts": 1769659020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 117.4, "quote_volume": 10.37816, "trades": 2, "taker_buy_volume": 117.4, "taker_buy_quote": 10.37816}, {"ts": 1769659080000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4531.2, "quote_volume": 400.15928, "trades": 7, "taker_buy_volume": 170.4, "taker_buy_quote": 15.06336}, {"ts": 1769659140000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 707.2, "quote_volume": 62.53484, "trades": 5, "taker_buy_volume": 353.6, "taker_buy_quote": 31.2766}, {"ts": 1769659200000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 270.0, "quote_volume": 23.868, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 15.028}, {"ts": 1769659260000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 956.2, "quote_volume": 84.58685, "trades": 6, "taker_buy_volume": 757.6, "taker_buy_quote": 67.03061}, {"ts": 1769659320000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2871.3, "quote_volume": 254.08682, "trades": 7, "taker_buy_volume": 537.0, "taker_buy_quote": 47.5245}, {"ts": 1769659380000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 6941.7, "quote_volume": 615.06603, "trades": 12, "taker_buy_volume": 6602.7, "taker_buy_quote": 584.99673}, {"ts": 1769659440000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 3814.5, "quote_volume": 338.95106, "trades": 9, "taker_buy_volume": 3645.0, "taker_buy_quote": 323.91641}, {"ts": 1769659500000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 13565.4, "quote_volume": 1208.47918, "trades": 19, "taker_buy_volume": 8806.4, "taker_buy_quote": 784.45228}, {"ts": 1769659560000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 24415.6, "quote_volume": 2175.805, "trades": 27, "taker_buy_volume": 11355.9, "taker_buy_quote": 1012.33363}, {"ts": 1769659620000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 17820.5, "quote_volume": 1586.49053, "trades": 32, "taker_buy_volume": 3593.2, "taker_buy_quote": 320.12043}, {"ts": 1769659680000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 16448.4, "quote_volume": 1468.46541, "trades": 22, "taker_buy_volume": 16184.3, "taker_buy_quote": 1444.86441}, {"ts": 1769659740000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4700.4, "quote_volume": 421.35175, "trades": 13, "taker_buy_volume": 2203.7, "taker_buy_quote": 197.64743}, {"ts": 1769659800000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0892, "volume": 26942.9, "quote_volume": 2410.34603, "trades": 52, "taker_buy_volume": 3066.9, "taker_buy_quote": 274.53861}, {"ts": 1769659860000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2848.2, "quote_volume": 254.34426, "trades": 5, "taker_buy_volume": 2679.8, "taker_buy_quote": 239.30614}, {"ts": 1769659920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1697.3, "quote_volume": 151.56889, "trades": 4, "taker_buy_volume": 1360.7, "taker_buy_quote": 121.51051}, {"ts": 1769659980000, "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": 1769660040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2342.1, "quote_volume": 209.14953, "trades": 4, "taker_buy_volume": 2173.8, "taker_buy_quote": 194.12034}, {"ts": 1769660100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 112.2, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3540.9, "quote_volume": 315.49419, "trades": 5, "taker_buy_volume": 1120.9, "taker_buy_quote": 99.87219}, {"ts": 1769660220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 281.3, "quote_volume": 25.0357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 471.1, "quote_volume": 41.88079, "trades": 4, "taker_buy_volume": 358.5, "taker_buy_quote": 31.87065}, {"ts": 1769660400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 491.0, "quote_volume": 43.6349, "trades": 4, "taker_buy_volume": 341.0, "taker_buy_quote": 30.3149}, {"ts": 1769660460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4104.4, "quote_volume": 364.88116, "trades": 7, "taker_buy_volume": 4104.4, "taker_buy_quote": 364.88116}, {"ts": 1769660580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 803.0, "quote_volume": 71.467, "trades": 3, "taker_buy_volume": 803.0, "taker_buy_quote": 71.467}, {"ts": 1769660640000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 269.1, "quote_volume": 23.9399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660700000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4144.3, "quote_volume": 369.16213, "trades": 6, "taker_buy_volume": 3324.0, "taker_buy_quote": 296.0734}, {"ts": 1769660760000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 950.0, "quote_volume": 84.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 779.0, "quote_volume": 69.4089, "trades": 1, "taker_buy_volume": 779.0, "taker_buy_quote": 69.4089}, {"ts": 1769660940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 262.4, "quote_volume": 23.40608, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 23.40608}, {"ts": 1769661000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 505.0, "quote_volume": 45.0965, "trades": 4, "taker_buy_volume": 280.8, "taker_buy_quote": 25.07544}, {"ts": 1769661060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4355.6, "quote_volume": 388.51952, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.371}, {"ts": 1769661120000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 18275.9, "quote_volume": 1626.28856, "trades": 27, "taker_buy_volume": 5911.9, "taker_buy_quote": 526.06117}, {"ts": 1769661180000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 32993.5, "quote_volume": 2926.15344, "trades": 34, "taker_buy_volume": 7656.7, "taker_buy_quote": 679.91287}, {"ts": 1769661240000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 6053.0, "quote_volume": 537.35211, "trades": 16, "taker_buy_volume": 725.2, "taker_buy_quote": 64.5428}, {"ts": 1769661300000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 13287.0, "quote_volume": 1177.03706, "trades": 11, "taker_buy_volume": 1017.2, "taker_buy_quote": 90.0222}, {"ts": 1769661360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1469.3, "quote_volume": 130.31559, "trades": 7, "taker_buy_volume": 1469.3, "taker_buy_quote": 130.31559}, {"ts": 1769661420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661480000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1496.6, "quote_volume": 132.74842, "trades": 3, "taker_buy_volume": 1327.1, "taker_buy_quote": 117.71377}, {"ts": 1769661540000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 471.0, "quote_volume": 41.86061, "trades": 5, "taker_buy_volume": 471.0, "taker_buy_quote": 41.86061}, {"ts": 1769661600000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1017.5, "quote_volume": 90.52137, "trades": 9, "taker_buy_volume": 486.9, "taker_buy_quote": 43.3341}, {"ts": 1769661660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 73.6, "quote_volume": 6.5504, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 6.5504}, {"ts": 1769661720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 100.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 882.2, "quote_volume": 78.42758, "trades": 3, "taker_buy_volume": 882.2, "taker_buy_quote": 78.42758}, {"ts": 1769661900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1305.1, "quote_volume": 116.1539, "trades": 2, "taker_buy_volume": 1305.1, "taker_buy_quote": 116.1539}, {"ts": 1769661960000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1059.0, "quote_volume": 94.3469, "trades": 5, "taker_buy_volume": 112.5, "taker_buy_quote": 10.02375}, {"ts": 1769662020000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 781.3, "quote_volume": 69.69876, "trades": 3, "taker_buy_volume": 781.3, "taker_buy_quote": 69.69876}, {"ts": 1769662080000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 805.0, "quote_volume": 71.8752, "trades": 6, "taker_buy_volume": 692.0, "taker_buy_quote": 61.7956}, {"ts": 1769662140000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 10150.0, "quote_volume": 904.92067, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662260000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1169.4, "quote_volume": 104.52322, "trades": 6, "taker_buy_volume": 1169.4, "taker_buy_quote": 104.52322}, {"ts": 1769662320000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 267.8, "quote_volume": 23.95299, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 10.44465}, {"ts": 1769662380000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2761.5, "quote_volume": 247.33909, "trades": 7, "taker_buy_volume": 2761.5, "taker_buy_quote": 247.33909}, {"ts": 1769662440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2937.7, "quote_volume": 263.21792, "trades": 4, "taker_buy_volume": 2743.0, "taker_buy_quote": 245.7728}, {"ts": 1769662500000, "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": 1769662560000, "open": 0.0897, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 10888.4, "quote_volume": 974.6423, "trades": 13, "taker_buy_volume": 1467.2, "taker_buy_quote": 131.33732}, {"ts": 1769662620000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2142.6, "quote_volume": 191.82978, "trades": 4, "taker_buy_volume": 2142.6, "taker_buy_quote": 191.82978}, {"ts": 1769662680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1286.7, "quote_volume": 115.28832, "trades": 3, "taker_buy_volume": 448.1, "taker_buy_quote": 40.14976}, {"ts": 1769662740000, "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": 1769662800000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 11349.1, "quote_volume": 1021.77879, "trades": 21, "taker_buy_volume": 9829.2, "taker_buy_quote": 884.82493}, {"ts": 1769662860000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 24568.3, "quote_volume": 2212.64288, "trades": 49, "taker_buy_volume": 4593.3, "taker_buy_quote": 413.87765}, {"ts": 1769662920000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 25369.2, "quote_volume": 2278.37018, "trades": 34, "taker_buy_volume": 3030.7, "taker_buy_quote": 272.50017}, {"ts": 1769662980000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 6907.5, "quote_volume": 618.85471, "trades": 6, "taker_buy_volume": 1653.1, "taker_buy_quote": 148.06047}, {"ts": 1769663040000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 40529.3, "quote_volume": 3621.77051, "trades": 35, "taker_buy_volume": 22169.6, "taker_buy_quote": 1981.32184}, {"ts": 1769663100000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 37376.0, "quote_volume": 3343.24077, "trades": 44, "taker_buy_volume": 24659.7, "taker_buy_quote": 2206.34199}, {"ts": 1769663160000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3827.3, "quote_volume": 342.36413, "trades": 9, "taker_buy_volume": 336.6, "taker_buy_quote": 30.09204}, {"ts": 1769663220000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 5611.4, "quote_volume": 500.5225, "trades": 9, "taker_buy_volume": 2757.1, "taker_buy_quote": 245.79934}, {"ts": 1769663280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663340000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 48676.4, "quote_volume": 4347.64749, "trades": 48, "taker_buy_volume": 26486.8, "taker_buy_quote": 2367.28837}, {"ts": 1769663400000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1017.1, "quote_volume": 91.02033, "trades": 5, "taker_buy_volume": 205.5, "taker_buy_quote": 18.39225}, {"ts": 1769663460000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 451.0, "quote_volume": 40.3477, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 25.3285}, {"ts": 1769663520000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 24575.8, "quote_volume": 2198.04699, "trades": 25, "taker_buy_volume": 10271.3, "taker_buy_quote": 918.53432}, {"ts": 1769663580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2325.6, "quote_volume": 207.44352, "trades": 3, "taker_buy_volume": 2325.6, "taker_buy_quote": 207.44352}, {"ts": 1769663640000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 25428.8, "quote_volume": 2264.11386, "trades": 22, "taker_buy_volume": 8872.0, "taker_buy_quote": 788.7208}, {"ts": 1769663700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1474.6, "quote_volume": 131.09194, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 74.5871}, {"ts": 1769663760000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 36961.5, "quote_volume": 3284.8799, "trades": 29, "taker_buy_volume": 3315.0, "taker_buy_quote": 294.5306}, {"ts": 1769663820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 752.7, "quote_volume": 66.83976, "trades": 2, "taker_buy_volume": 752.7, "taker_buy_quote": 66.83976}, {"ts": 1769663880000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 34420.8, "quote_volume": 3061.65444, "trades": 14, "taker_buy_volume": 34207.8, "taker_buy_quote": 3042.69744}, {"ts": 1769663940000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1361.7, "quote_volume": 121.31055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5228.1, "quote_volume": 464.95697, "trades": 11, "taker_buy_volume": 1620.0, "taker_buy_quote": 144.18}, {"ts": 1769664060000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2901.5, "quote_volume": 257.5582, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 67.3992}, {"ts": 1769664120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.0, "quote_volume": 15.0241, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769664240000, "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": 1769664300000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 395.7, "quote_volume": 35.1867, "trades": 4, "taker_buy_volume": 305.7, "taker_buy_quote": 27.1857}, {"ts": 1769664360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 100.0, "quote_volume": 8.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 201.4, "quote_volume": 17.9246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1876.2, "quote_volume": 167.17833, "trades": 5, "taker_buy_volume": 89.1, "taker_buy_quote": 7.94772}, {"ts": 1769664540000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 18027.5, "quote_volume": 1606.56196, "trades": 25, "taker_buy_volume": 2661.0, "taker_buy_quote": 237.38789}, {"ts": 1769664600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 112.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "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": 1769664720000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 1805.6, "quote_volume": 160.39258, "trades": 5, "taker_buy_volume": 839.0, "taker_buy_quote": 74.5871}, {"ts": 1769664780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.1, "quote_volume": 15.03299, "trades": 1, "taker_buy_volume": 169.1, "taker_buy_quote": 15.03299}, {"ts": 1769664900000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1760.5, "quote_volume": 156.91735, "trades": 3, "taker_buy_volume": 1760.5, "taker_buy_quote": 156.91735}, {"ts": 1769664960000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6062.7, "quote_volume": 541.43863, "trades": 6, "taker_buy_volume": 5667.5, "taker_buy_quote": 506.10775}, {"ts": 1769665020000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 287.1, "quote_volume": 25.66091, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 17.74}, {"ts": 1769665080000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 22732.9, "quote_volume": 2032.68231, "trades": 17, "taker_buy_volume": 21268.7, "taker_buy_quote": 1901.78283}, {"ts": 1769665140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1035.2, "quote_volume": 92.6504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665200000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 348.6, "quote_volume": 31.18222, "trades": 4, "taker_buy_volume": 173.8, "taker_buy_quote": 15.5551}, {"ts": 1769665260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1376.7, "quote_volume": 123.07698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 354.9, "quote_volume": 31.72806, "trades": 3, "taker_buy_volume": 354.9, "taker_buy_quote": 31.72806}, {"ts": 1769665380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1900.0, "quote_volume": 170.05, "trades": 4, "taker_buy_volume": 112.0, "taker_buy_quote": 10.024}, {"ts": 1769665440000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 588.5, "quote_volume": 52.60487, "trades": 5, "taker_buy_volume": 238.1, "taker_buy_quote": 21.28614}, {"ts": 1769665500000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3388.0, "quote_volume": 303.14219, "trades": 9, "taker_buy_volume": 3153.4, "taker_buy_quote": 282.14549}, {"ts": 1769665560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 200.0, "quote_volume": 17.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "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": 1769665680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1118.0, "quote_volume": 99.9492, "trades": 4, "taker_buy_volume": 838.0, "taker_buy_quote": 74.9172}, {"ts": 1769665740000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 139.4, "quote_volume": 12.45538, "trades": 3, "taker_buy_volume": 69.6, "taker_buy_quote": 6.22224}, {"ts": 1769665800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 491.1, "quote_volume": 43.90434, "trades": 5, "taker_buy_volume": 391.1, "taker_buy_quote": 34.96434}, {"ts": 1769665860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 963.0, "quote_volume": 86.1885, "trades": 4, "taker_buy_volume": 963.0, "taker_buy_quote": 86.1885}, {"ts": 1769665920000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3235.7, "quote_volume": 289.91872, "trades": 5, "taker_buy_volume": 3068.0, "taker_buy_quote": 274.8928}, {"ts": 1769665980000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 14643.6, "quote_volume": 1309.93105, "trades": 23, "taker_buy_volume": 1791.2, "taker_buy_quote": 160.1402}, {"ts": 1769666040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 76.7, "quote_volume": 6.86465, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 6.86465}, {"ts": 1769666100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3983.0, "quote_volume": 356.4785, "trades": 8, "taker_buy_volume": 2577.6, "taker_buy_quote": 230.6952}, {"ts": 1769666160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 180.6, "quote_volume": 16.18176, "trades": 2, "taker_buy_volume": 180.6, "taker_buy_quote": 16.18176}, {"ts": 1769666220000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 23197.4, "quote_volume": 2086.12233, "trades": 22, "taker_buy_volume": 22422.6, "taker_buy_quote": 2016.39033}, {"ts": 1769666280000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6067.6, "quote_volume": 545.68669, "trades": 11, "taker_buy_volume": 232.0, "taker_buy_quote": 20.88}, {"ts": 1769666340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666400000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 18881.9, "quote_volume": 1694.46247, "trades": 36, "taker_buy_volume": 2355.1, "taker_buy_quote": 211.48798}, {"ts": 1769666460000, "open": 0.0898, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 73516.1, "quote_volume": 6615.30731, "trades": 68, "taker_buy_volume": 66453.6, "taker_buy_quote": 5980.22129}, {"ts": 1769666520000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 101227.6, "quote_volume": 9106.20681, "trades": 47, "taker_buy_volume": 20695.3, "taker_buy_quote": 1861.03173}, {"ts": 1769666580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 334.4, "quote_volume": 30.06256, "trades": 2, "taker_buy_volume": 167.2, "taker_buy_quote": 15.03128}, {"ts": 1769666640000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 9196.9, "quote_volume": 828.54137, "trades": 15, "taker_buy_volume": 9029.9, "taker_buy_quote": 813.49467}, {"ts": 1769666700000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 936.8, "quote_volume": 84.39568, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 60.367}, {"ts": 1769666760000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1332.1, "quote_volume": 119.87863, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 210.3, "quote_volume": 18.90597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1937.1, "quote_volume": 174.41713, "trades": 3, "taker_buy_volume": 1937.1, "taker_buy_quote": 174.41713}, {"ts": 1769666940000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 3554.6, "quote_volume": 320.83767, "trades": 8, "taker_buy_volume": 3431.8, "taker_buy_quote": 309.76111}, {"ts": 1769667000000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 8268.1, "quote_volume": 746.47829, "trades": 13, "taker_buy_volume": 4890.8, "taker_buy_quote": 441.42011}, {"ts": 1769667060000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 6590.9, "quote_volume": 595.10693, "trades": 14, "taker_buy_volume": 2650.9, "taker_buy_quote": 239.37627}, {"ts": 1769667120000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 1872.4, "quote_volume": 169.01581, "trades": 6, "taker_buy_volume": 1358.9, "taker_buy_quote": 122.70867}, {"ts": 1769667180000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 3769.7, "quote_volume": 339.73875, "trades": 11, "taker_buy_volume": 2950.9, "taker_buy_quote": 266.02974}, {"ts": 1769667240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 3396.0, "quote_volume": 306.49695, "trades": 13, "taker_buy_volume": 2566.5, "taker_buy_quote": 231.65939}, {"ts": 1769667360000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1302.4, "quote_volume": 117.57672, "trades": 4, "taker_buy_volume": 836.0, "taker_buy_quote": 75.4908}, {"ts": 1769667420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1002.4, "quote_volume": 90.51672, "trades": 3, "taker_buy_volume": 836.0, "taker_buy_quote": 75.4908}, {"ts": 1769667480000, "open": 0.0902, "high": 0.0905, "low": 0.09, "close": 0.0904, "volume": 54249.3, "quote_volume": 4902.50365, "trades": 58, "taker_buy_volume": 47725.3, "taker_buy_quote": 4313.83558}, {"ts": 1769667540000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 4851.6, "quote_volume": 438.16585, "trades": 12, "taker_buy_volume": 1715.4, "taker_buy_quote": 154.96699}, {"ts": 1769667600000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 2105.9, "quote_volume": 189.89892, "trades": 12, "taker_buy_volume": 485.0, "taker_buy_quote": 43.7868}, {"ts": 1769667660000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2381.6, "quote_volume": 214.79322, "trades": 5, "taker_buy_volume": 2381.6, "taker_buy_quote": 214.79322}, {"ts": 1769667720000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1630.8, "quote_volume": 147.27784, "trades": 8, "taker_buy_volume": 1630.8, "taker_buy_quote": 147.27784}, {"ts": 1769667780000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4064.8, "quote_volume": 367.42446, "trades": 11, "taker_buy_volume": 1486.0, "taker_buy_quote": 134.3344}, {"ts": 1769667840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1524.6, "quote_volume": 137.67138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667900000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1414.3, "quote_volume": 127.70575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 9406.6, "quote_volume": 848.6036, "trades": 17, "taker_buy_volume": 166.4, "taker_buy_quote": 15.02592}, {"ts": 1769668020000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 9047.1, "quote_volume": 818.01603, "trades": 23, "taker_buy_volume": 3348.5, "taker_buy_quote": 302.54318}, {"ts": 1769668080000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 6695.9, "quote_volume": 606.25638, "trades": 17, "taker_buy_volume": 2385.5, "taker_buy_quote": 216.11522}, {"ts": 1769668140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 770.0, "quote_volume": 69.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668200000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 13408.1, "quote_volume": 1213.80196, "trades": 14, "taker_buy_volume": 4911.6, "taker_buy_quote": 444.99096}, {"ts": 1769668260000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 47745.9, "quote_volume": 4308.16618, "trades": 34, "taker_buy_volume": 3583.6, "taker_buy_quote": 323.42468}, {"ts": 1769668320000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 11108.0, "quote_volume": 1001.94354, "trades": 20, "taker_buy_volume": 9463.2, "taker_buy_quote": 853.60523}, {"ts": 1769668380000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 1385.0, "quote_volume": 124.93375, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 16.6945}, {"ts": 1769668440000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1428.2, "quote_volume": 128.81364, "trades": 3, "taker_buy_volume": 1328.2, "taker_buy_quote": 119.80364}, {"ts": 1769668500000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 6906.8, "quote_volume": 621.40022, "trades": 16, "taker_buy_volume": 2749.1, "taker_buy_quote": 247.34332}, {"ts": 1769668560000, "open": 0.0899, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 73510.0, "quote_volume": 6599.68245, "trades": 58, "taker_buy_volume": 8024.6, "taker_buy_quote": 720.33551}, {"ts": 1769668620000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 93967.8, "quote_volume": 8417.87978, "trades": 62, "taker_buy_volume": 35286.4, "taker_buy_quote": 3159.87689}, {"ts": 1769668680000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 22027.8, "quote_volume": 1975.95995, "trades": 11, "taker_buy_volume": 2914.9, "taker_buy_quote": 261.46653}, {"ts": 1769668740000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 232.7, "quote_volume": 20.89646, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 20.89646}, {"ts": 1769668800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 500.0, "quote_volume": 44.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1449.4, "quote_volume": 130.01118, "trades": 3, "taker_buy_volume": 1449.4, "taker_buy_quote": 130.01118}, {"ts": 1769668920000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 626.4, "quote_volume": 56.24512, "trades": 5, "taker_buy_volume": 570.4, "taker_buy_quote": 51.22192}, {"ts": 1769668980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 17129.4, "quote_volume": 1539.41151, "trades": 13, "taker_buy_volume": 17015.2, "taker_buy_quote": 1529.15635}, {"ts": 1769669100000, "open": 0.09, "high": 0.09, "low": 0.0893, "close": 0.0896, "volume": 170736.0, "quote_volume": 15285.63933, "trades": 196, "taker_buy_volume": 40387.6, "taker_buy_quote": 3612.93152}, {"ts": 1769669160000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 7640.7, "quote_volume": 684.8532, "trades": 13, "taker_buy_volume": 3414.8, "taker_buy_quote": 306.21256}, {"ts": 1769669220000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 324.7, "quote_volume": 29.12559, "trades": 3, "taker_buy_volume": 324.7, "taker_buy_quote": 29.12559}, {"ts": 1769669280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3010.8, "quote_volume": 270.36984, "trades": 9, "taker_buy_volume": 2743.4, "taker_buy_quote": 246.35732}, {"ts": 1769669340000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 21994.0, "quote_volume": 1975.08907, "trades": 14, "taker_buy_volume": 19740.0, "taker_buy_quote": 1772.67987}, {"ts": 1769669400000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 278.4, "quote_volume": 25.03926, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 9.99}, {"ts": 1769669460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 446.0, "quote_volume": 40.0508, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769669520000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3769.1, "quote_volume": 338.08827, "trades": 10, "taker_buy_volume": 2500.7, "taker_buy_quote": 224.31279}, {"ts": 1769669580000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 86014.7, "quote_volume": 7729.10296, "trades": 52, "taker_buy_volume": 76357.1, "taker_buy_quote": 6860.45281}, {"ts": 1769669640000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 39030.9, "quote_volume": 3502.30513, "trades": 40, "taker_buy_volume": 7789.9, "taker_buy_quote": 699.69139}, {"ts": 1769669700000, "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 134808.3, "quote_volume": 12089.34129, "trades": 129, "taker_buy_volume": 14346.6, "taker_buy_quote": 1286.67382}, {"ts": 1769669760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 13286.5, "quote_volume": 1191.79905, "trades": 31, "taker_buy_volume": 11174.7, "taker_buy_quote": 1002.37059}, {"ts": 1769669820000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1082.8, "quote_volume": 97.11388, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 85.215}, {"ts": 1769669880000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 553.7, "quote_volume": 49.55558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669940000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4721.4, "quote_volume": 422.20235, "trades": 24, "taker_buy_volume": 3900.2, "taker_buy_quote": 348.73298}, {"ts": 1769670000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 355.0, "quote_volume": 31.808, "trades": 4, "taker_buy_volume": 205.0, "taker_buy_quote": 18.368}, {"ts": 1769670060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 5596.0, "quote_volume": 501.4016, "trades": 8, "taker_buy_volume": 1260.0, "taker_buy_quote": 112.896}, {"ts": 1769670120000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 25299.6, "quote_volume": 2273.71484, "trades": 45, "taker_buy_volume": 23368.8, "taker_buy_quote": 2099.94284}, {"ts": 1769670180000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 11063.1, "quote_volume": 993.78985, "trades": 19, "taker_buy_volume": 2789.0, "taker_buy_quote": 250.71437}, {"ts": 1769670240000, "open": 0.0898, "high": 0.09, "low": 0.0896, "close": 0.0899, "volume": 147184.5, "quote_volume": 13207.83198, "trades": 104, "taker_buy_volume": 116787.4, "taker_buy_quote": 10480.07228}, {"ts": 1769670300000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 19507.2, "quote_volume": 1758.91084, "trades": 42, "taker_buy_volume": 5742.1, "taker_buy_quote": 517.9833}, {"ts": 1769670360000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 4546.5, "quote_volume": 408.99224, "trades": 20, "taker_buy_volume": 531.6, "taker_buy_quote": 47.89716}, {"ts": 1769670420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670480000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4042.7, "quote_volume": 363.18824, "trades": 12, "taker_buy_volume": 3701.8, "taker_buy_quote": 332.5587}, {"ts": 1769670540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1760.0, "quote_volume": 158.224, "trades": 5, "taker_buy_volume": 1760.0, "taker_buy_quote": 158.224}, {"ts": 1769670600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2481.6, "quote_volume": 223.32764, "trades": 8, "taker_buy_volume": 1088.0, "taker_buy_quote": 97.92}, {"ts": 1769670660000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4795.9, "quote_volume": 431.89639, "trades": 7, "taker_buy_volume": 4044.9, "taker_buy_quote": 364.23129}, {"ts": 1769670720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3244.0, "quote_volume": 292.2844, "trades": 7, "taker_buy_volume": 2362.0, "taker_buy_quote": 212.8162}, {"ts": 1769670780000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 12748.6, "quote_volume": 1149.20499, "trades": 17, "taker_buy_volume": 11902.3, "taker_buy_quote": 1072.92836}, {"ts": 1769670840000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4140.4, "quote_volume": 373.70773, "trades": 19, "taker_buy_volume": 2593.6, "taker_buy_quote": 234.09044}, {"ts": 1769670900000, "open": 0.0903, "high": 0.0906, "low": 0.09, "close": 0.0903, "volume": 194046.1, "quote_volume": 17522.75516, "trades": 152, "taker_buy_volume": 107912.4, "taker_buy_quote": 9748.99188}, {"ts": 1769670960000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 10202.3, "quote_volume": 920.85698, "trades": 23, "taker_buy_volume": 1784.4, "taker_buy_quote": 161.13132}, {"ts": 1769671020000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 7066.8, "quote_volume": 639.51766, "trades": 15, "taker_buy_volume": 5649.3, "taker_buy_quote": 511.23391}, {"ts": 1769671080000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 10935.0, "quote_volume": 990.24879, "trades": 17, "taker_buy_volume": 10340.2, "taker_buy_quote": 936.41806}, {"ts": 1769671140000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 9365.5, "quote_volume": 847.61145, "trades": 18, "taker_buy_volume": 1222.0, "taker_buy_quote": 110.6247}, {"ts": 1769671200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 4467.4, "quote_volume": 404.2997, "trades": 8, "taker_buy_volume": 2389.5, "taker_buy_quote": 216.24975}, {"ts": 1769671260000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 6342.2, "quote_volume": 574.17917, "trades": 14, "taker_buy_volume": 3187.4, "taker_buy_quote": 288.5582}, {"ts": 1769671320000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 11676.1, "quote_volume": 1057.93139, "trades": 14, "taker_buy_volume": 9727.6, "taker_buy_quote": 881.61794}, {"ts": 1769671380000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 5989.8, "quote_volume": 542.95247, "trades": 12, "taker_buy_volume": 332.7, "taker_buy_quote": 30.18806}, {"ts": 1769671440000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 2235.8, "quote_volume": 202.88488, "trades": 8, "taker_buy_volume": 2111.5, "taker_buy_quote": 191.6233}, {"ts": 1769671500000, "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0904, "volume": 106204.6, "quote_volume": 9597.42067, "trades": 93, "taker_buy_volume": 89642.6, "taker_buy_quote": 8098.41294}, {"ts": 1769671560000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 17339.2, "quote_volume": 1569.53163, "trades": 27, "taker_buy_volume": 11036.8, "taker_buy_quote": 999.45593}, {"ts": 1769671620000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10056.4, "quote_volume": 911.99623, "trades": 11, "taker_buy_volume": 6896.3, "taker_buy_quote": 625.49441}, {"ts": 1769671680000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 1172.6, "quote_volume": 106.34482, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 11.11982}, {"ts": 1769671740000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4724.6, "quote_volume": 428.7469, "trades": 13, "taker_buy_volume": 3777.9, "taker_buy_quote": 342.80373}, {"ts": 1769671800000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 6453.9, "quote_volume": 587.18254, "trades": 19, "taker_buy_volume": 4036.3, "taker_buy_quote": 367.18094}, {"ts": 1769671860000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 12705.5, "quote_volume": 1155.91791, "trades": 14, "taker_buy_volume": 10651.4, "taker_buy_quote": 969.10522}, {"ts": 1769671920000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 14916.3, "quote_volume": 1358.23972, "trades": 26, "taker_buy_volume": 14527.4, "taker_buy_quote": 1322.83837}, {"ts": 1769671980000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 29098.0, "quote_volume": 2652.93648, "trades": 37, "taker_buy_volume": 20233.0, "taker_buy_quote": 1845.19333}, {"ts": 1769672040000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 11102.1, "quote_volume": 1011.48903, "trades": 15, "taker_buy_volume": 9123.6, "taker_buy_quote": 831.26376}, {"ts": 1769672100000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 51065.7, "quote_volume": 4663.95924, "trades": 51, "taker_buy_volume": 43773.4, "taker_buy_quote": 3998.20666}, {"ts": 1769672160000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 2231.8, "quote_volume": 203.74566, "trades": 7, "taker_buy_volume": 1977.6, "taker_buy_quote": 180.56262}, {"ts": 1769672220000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 12624.1, "quote_volume": 1151.81766, "trades": 36, "taker_buy_volume": 7325.8, "taker_buy_quote": 668.49345}, {"ts": 1769672280000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 3362.1, "quote_volume": 306.61502, "trades": 7, "taker_buy_volume": 1755.2, "taker_buy_quote": 160.07424}, {"ts": 1769672340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 12982.6, "quote_volume": 1184.01312, "trades": 19, "taker_buy_volume": 10608.2, "taker_buy_quote": 967.46784}, {"ts": 1769672400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2913.7, "quote_volume": 265.72944, "trades": 4, "taker_buy_volume": 1721.2, "taker_buy_quote": 156.97344}, {"ts": 1769672460000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 6570.2, "quote_volume": 598.27515, "trades": 12, "taker_buy_volume": 380.1, "taker_buy_quote": 34.62711}, {"ts": 1769672520000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 4073.3, "quote_volume": 370.44287, "trades": 11, "taker_buy_volume": 2841.0, "taker_buy_quote": 258.4268}, {"ts": 1769672580000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2299.0, "quote_volume": 209.4876, "trades": 7, "taker_buy_volume": 2299.0, "taker_buy_quote": 209.4876}, {"ts": 1769672640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 164.8, "quote_volume": 15.01328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 3838.4, "quote_volume": 349.57958, "trades": 14, "taker_buy_volume": 1564.7, "taker_buy_quote": 142.52284}, {"ts": 1769672760000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 1869.1, "quote_volume": 170.08795, "trades": 5, "taker_buy_volume": 993.0, "taker_buy_quote": 90.3731}, {"ts": 1769672820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 648.0, "quote_volume": 58.968, "trades": 4, "taker_buy_volume": 648.0, "taker_buy_quote": 58.968}, {"ts": 1769672880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6488.9, "quote_volume": 590.4899, "trades": 13, "taker_buy_volume": 4633.1, "taker_buy_quote": 421.6121}, {"ts": 1769673000000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 259.0, "quote_volume": 23.5799, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 9.9299}, {"ts": 1769673060000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 1896.3, "quote_volume": 172.39327, "trades": 7, "taker_buy_volume": 957.5, "taker_buy_quote": 87.05635}, {"ts": 1769673120000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 8801.6, "quote_volume": 799.86369, "trades": 20, "taker_buy_volume": 1772.0, "taker_buy_quote": 161.0076}, {"ts": 1769673180000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3423.2, "quote_volume": 310.82656, "trades": 8, "taker_buy_volume": 3257.7, "taker_buy_quote": 295.79916}, {"ts": 1769673240000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 25907.8, "quote_volume": 2349.67076, "trades": 40, "taker_buy_volume": 20625.8, "taker_buy_quote": 1870.77552}, {"ts": 1769673300000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2449.2, "quote_volume": 222.61571, "trades": 8, "taker_buy_volume": 2449.2, "taker_buy_quote": 222.61571}, {"ts": 1769673360000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 200.0, "quote_volume": 18.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673420000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 5502.9, "quote_volume": 499.99819, "trades": 16, "taker_buy_volume": 1148.0, "taker_buy_quote": 104.2652}, {"ts": 1769673480000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0905, "volume": 4984.5, "quote_volume": 451.7342, "trades": 15, "taker_buy_volume": 1829.0, "taker_buy_quote": 165.7263}, {"ts": 1769673540000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 12326.0, "quote_volume": 1118.369, "trades": 21, "taker_buy_volume": 12326.0, "taker_buy_quote": 1118.369}, {"ts": 1769673600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1180.7, "quote_volume": 107.32563, "trades": 4, "taker_buy_volume": 131.0, "taker_buy_quote": 11.9079}, {"ts": 1769673660000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 4081.7, "quote_volume": 370.9824, "trades": 12, "taker_buy_volume": 3805.9, "taker_buy_quote": 345.93976}, {"ts": 1769673720000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 51976.9, "quote_volume": 4718.67261, "trades": 59, "taker_buy_volume": 5107.8, "taker_buy_quote": 463.44921}, {"ts": 1769673780000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2098.6, "quote_volume": 190.55908, "trades": 7, "taker_buy_volume": 2098.6, "taker_buy_quote": 190.55908}, {"ts": 1769673840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1468.2, "quote_volume": 133.45938, "trades": 3, "taker_buy_volume": 1468.2, "taker_buy_quote": 133.45938}, {"ts": 1769673900000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 1181.9, "quote_volume": 107.32532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 3985.1, "quote_volume": 361.44857, "trades": 9, "taker_buy_volume": 663.3, "taker_buy_quote": 60.16131}, {"ts": 1769674020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 4606.5, "quote_volume": 417.80955, "trades": 5, "taker_buy_volume": 2464.0, "taker_buy_quote": 223.4848}, {"ts": 1769674080000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2848.6, "quote_volume": 258.63288, "trades": 7, "taker_buy_volume": 2483.0, "taker_buy_quote": 225.4564}, {"ts": 1769674140000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 7890.5, "quote_volume": 713.70749, "trades": 16, "taker_buy_volume": 4072.7, "taker_buy_quote": 368.17208}, {"ts": 1769674200000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 8441.0, "quote_volume": 763.12395, "trades": 15, "taker_buy_volume": 8071.9, "taker_buy_quote": 729.77462}, {"ts": 1769674260000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 29242.3, "quote_volume": 2640.37792, "trades": 26, "taker_buy_volume": 4235.8, "taker_buy_quote": 382.50939}, {"ts": 1769674320000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 122944.8, "quote_volume": 11077.49502, "trades": 85, "taker_buy_volume": 33408.9, "taker_buy_quote": 3010.12714}, {"ts": 1769674380000, "open": 0.0901, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 66935.3, "quote_volume": 6029.30185, "trades": 78, "taker_buy_volume": 43792.6, "taker_buy_quote": 3946.18778}, {"ts": 1769674440000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 4160.0, "quote_volume": 373.84824, "trades": 12, "taker_buy_volume": 2260.4, "taker_buy_quote": 203.07042}, {"ts": 1769674500000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0896, "volume": 22096.3, "quote_volume": 1981.49391, "trades": 52, "taker_buy_volume": 8440.2, "taker_buy_quote": 757.05484}, {"ts": 1769674560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 8628.3, "quote_volume": 771.66989, "trades": 13, "taker_buy_volume": 455.1, "taker_buy_quote": 40.68594}, {"ts": 1769674620000, "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": 1769674680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6055.2, "quote_volume": 542.81662, "trades": 13, "taker_buy_volume": 4721.9, "taker_buy_quote": 423.35294}, {"ts": 1769674740000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 26964.2, "quote_volume": 2407.67111, "trades": 21, "taker_buy_volume": 3802.7, "taker_buy_quote": 339.34186}, {"ts": 1769674800000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1610.0, "quote_volume": 143.763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674860000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 4907.7, "quote_volume": 437.97185, "trades": 17, "taker_buy_volume": 1343.1, "taker_buy_quote": 120.00585}, {"ts": 1769674920000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 976.5, "quote_volume": 87.0488, "trades": 6, "taker_buy_volume": 426.5, "taker_buy_quote": 38.0438}, {"ts": 1769674980000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 10376.5, "quote_volume": 923.70704, "trades": 31, "taker_buy_volume": 3815.2, "taker_buy_quote": 339.72216}, {"ts": 1769675040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1617.5, "quote_volume": 144.11925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2523.3, "quote_volume": 225.07836, "trades": 4, "taker_buy_volume": 1190.0, "taker_buy_quote": 106.148}, {"ts": 1769675160000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 6013.5, "quote_volume": 536.42956, "trades": 16, "taker_buy_volume": 2688.1, "taker_buy_quote": 239.96773}, {"ts": 1769675220000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4150.2, "quote_volume": 370.19784, "trades": 9, "taker_buy_volume": 3505.7, "taker_buy_quote": 312.70844}, {"ts": 1769675280000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3121.0, "quote_volume": 278.46062, "trades": 7, "taker_buy_volume": 2816.2, "taker_buy_quote": 251.27246}, {"ts": 1769675340000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 4781.5, "quote_volume": 427.05105, "trades": 15, "taker_buy_volume": 2843.3, "taker_buy_quote": 253.96979}, {"ts": 1769675400000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 16180.8, "quote_volume": 1447.6243, "trades": 26, "taker_buy_volume": 15811.4, "taker_buy_quote": 1414.61677}, {"ts": 1769675460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4109.8, "quote_volume": 367.8271, "trades": 8, "taker_buy_volume": 399.0, "taker_buy_quote": 35.7105}, {"ts": 1769675520000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 4639.0, "quote_volume": 414.00687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675580000, "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": 1769675640000, "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": 1769675700000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 16082.1, "quote_volume": 1431.95593, "trades": 17, "taker_buy_volume": 5037.5, "taker_buy_quote": 448.3375}, {"ts": 1769675760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 787.6, "quote_volume": 70.01764, "trades": 4, "taker_buy_volume": 675.0, "taker_buy_quote": 60.0075}, {"ts": 1769675820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 444.7, "quote_volume": 39.53383, "trades": 4, "taker_buy_volume": 169.1, "taker_buy_quote": 15.03299}, {"ts": 1769675880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1926.1, "quote_volume": 171.4229, "trades": 2, "taker_buy_volume": 1926.1, "taker_buy_quote": 171.4229}, {"ts": 1769675940000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 399.3, "quote_volume": 35.5489, "trades": 3, "taker_buy_volume": 230.4, "taker_buy_quote": 20.5168}, {"ts": 1769676000000, "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": 1769676060000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1741.2, "quote_volume": 154.74907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676120000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1048.8, "quote_volume": 93.14281, "trades": 3, "taker_buy_volume": 93.7, "taker_buy_quote": 8.32993}, {"ts": 1769676180000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 21741.3, "quote_volume": 1928.13249, "trades": 22, "taker_buy_volume": 15824.2, "taker_buy_quote": 1404.02172}, {"ts": 1769676240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1362.0, "quote_volume": 120.9456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2803.9, "quote_volume": 248.70593, "trades": 3, "taker_buy_volume": 2691.0, "taker_buy_quote": 238.6917}, {"ts": 1769676360000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 200.4, "quote_volume": 17.79552, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 17.79552}, {"ts": 1769676420000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 956.1, "quote_volume": 84.81174, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 5.03496}, {"ts": 1769676480000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676600000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 113.0, "quote_volume": 10.0118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676720000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 112.6, "quote_volume": 9.9651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 658.2, "quote_volume": 58.2507, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 43.2765}, {"ts": 1769676840000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2218.5, "quote_volume": 196.5491, "trades": 5, "taker_buy_volume": 2118.5, "taker_buy_quote": 187.6991}, {"ts": 1769676900000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4776.3, "quote_volume": 423.56861, "trades": 12, "taker_buy_volume": 4776.3, "taker_buy_quote": 423.56861}, {"ts": 1769676960000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 13432.2, "quote_volume": 1192.03028, "trades": 28, "taker_buy_volume": 3663.0, "taker_buy_quote": 325.28216}, {"ts": 1769677020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4735.7, "quote_volume": 421.00373, "trades": 18, "taker_buy_volume": 3667.0, "taker_buy_quote": 325.9963}, {"ts": 1769677080000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3277.9, "quote_volume": 291.7852, "trades": 9, "taker_buy_volume": 3177.9, "taker_buy_quote": 282.8852}, {"ts": 1769677140000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 866.1, "quote_volume": 77.1639, "trades": 7, "taker_buy_volume": 810.0, "taker_buy_quote": 72.171}, {"ts": 1769677200000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 17417.4, "quote_volume": 1550.76433, "trades": 38, "taker_buy_volume": 3226.3, "taker_buy_quote": 287.36513}, {"ts": 1769677260000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1128.3, "quote_volume": 100.44312, "trades": 5, "taker_buy_volume": 488.3, "taker_buy_quote": 43.48312}, {"ts": 1769677320000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 937.8, "quote_volume": 83.4716, "trades": 5, "taker_buy_volume": 524.8, "taker_buy_quote": 46.7146}, {"ts": 1769677380000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10003.1, "quote_volume": 890.2759, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677440000, "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": 1769677500000, "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": 1769677560000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3836.8, "quote_volume": 341.4752, "trades": 8, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.1325}, {"ts": 1769677620000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 259.0, "quote_volume": 23.051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 76.7, "quote_volume": 6.81863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 8710.4, "quote_volume": 775.40081, "trades": 11, "taker_buy_volume": 2789.1, "taker_buy_quote": 248.40511}, {"ts": 1769677800000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 143.4, "quote_volume": 12.75536, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 6.319}, {"ts": 1769677860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1900.0, "quote_volume": 169.1, "trades": 2, "taker_buy_volume": 1900.0, "taker_buy_quote": 169.1}, {"ts": 1769677920000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 347.1, "quote_volume": 30.86424, "trades": 4, "taker_buy_volume": 70.5, "taker_buy_quote": 6.2745}, {"ts": 1769677980000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1234.5, "quote_volume": 109.88175, "trades": 2, "taker_buy_volume": 1234.5, "taker_buy_quote": 109.88175}, {"ts": 1769678040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 71.4, "quote_volume": 6.3546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "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": 1769678160000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 30485.5, "quote_volume": 2711.03233, "trades": 33, "taker_buy_volume": 241.3, "taker_buy_quote": 21.43934}, {"ts": 1769678220000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6284.4, "quote_volume": 558.05472, "trades": 11, "taker_buy_volume": 5091.9, "taker_buy_quote": 452.16072}, {"ts": 1769678280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 201.1, "quote_volume": 17.83757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1184.4, "quote_volume": 105.17472, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 25.308}, {"ts": 1769678400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 226.8, "quote_volume": 20.13984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 119.0, "quote_volume": 10.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7635.9, "quote_volume": 677.42757, "trades": 16, "taker_buy_volume": 333.0, "taker_buy_quote": 29.5704}, {"ts": 1769678580000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1788.9, "quote_volume": 158.84753, "trades": 3, "taker_buy_volume": 1721.0, "taker_buy_quote": 152.8248}, {"ts": 1769678640000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1207.2, "quote_volume": 107.07864, "trades": 2, "taker_buy_volume": 1094.3, "taker_buy_quote": 97.06441}, {"ts": 1769678700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1239.0, "quote_volume": 110.0232, "trades": 5, "taker_buy_volume": 1239.0, "taker_buy_quote": 110.0232}, {"ts": 1769678760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 150.0, "quote_volume": 13.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 21904.2, "quote_volume": 1940.58823, "trades": 24, "taker_buy_volume": 14572.3, "taker_buy_quote": 1291.49656}, {"ts": 1769678880000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 798.1, "quote_volume": 70.71166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678940000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 665.5, "quote_volume": 58.87052, "trades": 8, "taker_buy_volume": 60.2, "taker_buy_quote": 5.33372}, {"ts": 1769679000000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1858.7, "quote_volume": 164.51715, "trades": 5, "taker_buy_volume": 1858.7, "taker_buy_quote": 164.51715}, {"ts": 1769679060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 226.2, "quote_volume": 20.0187, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769679120000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 449.2, "quote_volume": 39.81088, "trades": 5, "taker_buy_volume": 230.7, "taker_buy_quote": 20.45178}, {"ts": 1769679180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2117.0, "quote_volume": 187.7779, "trades": 4, "taker_buy_volume": 2117.0, "taker_buy_quote": 187.7779}, {"ts": 1769679240000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3297.0, "quote_volume": 292.4439, "trades": 3, "taker_buy_volume": 2104.5, "taker_buy_quote": 186.66915}, {"ts": 1769679360000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 4522.2, "quote_volume": 400.78617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6196.8, "quote_volume": 550.27584, "trades": 10, "taker_buy_volume": 3682.8, "taker_buy_quote": 327.03264}, {"ts": 1769679480000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 28508.6, "quote_volume": 2534.54477, "trades": 19, "taker_buy_volume": 27146.1, "taker_buy_quote": 2413.52086}, {"ts": 1769679540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6282.6, "quote_volume": 559.1514, "trades": 8, "taker_buy_volume": 4814.1, "taker_buy_quote": 428.4549}, {"ts": 1769679600000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2638.5, "quote_volume": 234.7116, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 10.769}, {"ts": 1769679660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1391.0, "quote_volume": 123.799, "trades": 4, "taker_buy_volume": 1391.0, "taker_buy_quote": 123.799}, {"ts": 1769679720000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 6546.2, "quote_volume": 582.60161, "trades": 4, "taker_buy_volume": 6444.3, "taker_buy_quote": 573.5427}, {"ts": 1769679780000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 6192.0, "quote_volume": 551.77804, "trades": 7, "taker_buy_volume": 6192.0, "taker_buy_quote": 551.77804}, {"ts": 1769679840000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 36341.3, "quote_volume": 3245.52391, "trades": 40, "taker_buy_volume": 31931.5, "taker_buy_quote": 2851.76103}, {"ts": 1769679900000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 9708.9, "quote_volume": 868.93842, "trades": 23, "taker_buy_volume": 8372.1, "taker_buy_quote": 749.30481}, {"ts": 1769679960000, "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0903, "volume": 58088.1, "quote_volume": 5222.7783, "trades": 52, "taker_buy_volume": 57383.7, "taker_buy_quote": 5159.52318}, {"ts": 1769680020000, "open": 0.0903, "high": 0.0903, "low": 0.0896, "close": 0.0897, "volume": 90148.3, "quote_volume": 8099.23317, "trades": 111, "taker_buy_volume": 34959.6, "taker_buy_quote": 3138.13228}, {"ts": 1769680080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 883.7, "quote_volume": 79.26789, "trades": 3, "taker_buy_volume": 883.7, "taker_buy_quote": 79.26789}, {"ts": 1769680140000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2247.0, "quote_volume": 201.3692, "trades": 8, "taker_buy_volume": 2135.2, "taker_buy_quote": 191.35192}, {"ts": 1769680200000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 8958.0, "quote_volume": 804.67914, "trades": 14, "taker_buy_volume": 8644.8, "taker_buy_quote": 776.56978}, {"ts": 1769680260000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1338.0, "quote_volume": 120.2862, "trades": 5, "taker_buy_volume": 836.0, "taker_buy_quote": 75.1564}, {"ts": 1769680320000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 28641.8, "quote_volume": 2572.27046, "trades": 33, "taker_buy_volume": 16099.7, "taker_buy_quote": 1446.62628}, {"ts": 1769680380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1610.6, "quote_volume": 144.63188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 529.7, "quote_volume": 47.51409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1304.3, "quote_volume": 116.86528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680560000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 19201.0, "quote_volume": 1722.91434, "trades": 25, "taker_buy_volume": 19089.1, "taker_buy_quote": 1712.89929}, {"ts": 1769680620000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 19167.0, "quote_volume": 1722.94576, "trades": 16, "taker_buy_volume": 8131.5, "taker_buy_quote": 731.00512}, {"ts": 1769680680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.3, "quote_volume": 15.02354, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769680740000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 8243.8, "quote_volume": 739.01768, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1457.9, "quote_volume": 130.34745, "trades": 7, "taker_buy_volume": 1066.0, "taker_buy_quote": 95.3004}, {"ts": 1769680860000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 47726.8, "quote_volume": 4265.17581, "trades": 31, "taker_buy_volume": 11891.2, "taker_buy_quote": 1063.2215}, {"ts": 1769680920000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 54414.0, "quote_volume": 4867.55398, "trades": 64, "taker_buy_volume": 40729.6, "taker_buy_quote": 3644.52182}, {"ts": 1769680980000, "open": 0.0895, "high": 0.0898, "low": 0.0893, "close": 0.0898, "volume": 62663.5, "quote_volume": 5611.34928, "trades": 72, "taker_buy_volume": 38310.2, "taker_buy_quote": 3432.31302}, {"ts": 1769681040000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 5713.6, "quote_volume": 513.8154, "trades": 11, "taker_buy_volume": 5382.4, "taker_buy_quote": 484.05692}, {"ts": 1769681100000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 31319.4, "quote_volume": 2812.8344, "trades": 43, "taker_buy_volume": 15593.4, "taker_buy_quote": 1400.71284}, {"ts": 1769681160000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 17168.3, "quote_volume": 1540.34774, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2461.8, "quote_volume": 220.92827, "trades": 10, "taker_buy_volume": 2461.8, "taker_buy_quote": 220.92827}, {"ts": 1769681280000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 3901.0, "quote_volume": 350.81203, "trades": 14, "taker_buy_volume": 724.6, "taker_buy_quote": 65.13593}, {"ts": 1769681340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 4487.8, "quote_volume": 403.45322, "trades": 10, "taker_buy_volume": 1616.5, "taker_buy_quote": 145.32335}, {"ts": 1769681400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 838.7, "quote_volume": 75.31526, "trades": 5, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769681460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1359.8, "quote_volume": 122.11004, "trades": 2, "taker_buy_volume": 1359.8, "taker_buy_quote": 122.11004}, {"ts": 1769681580000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 807.9, "quote_volume": 72.48537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681640000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 5385.7, "quote_volume": 483.04932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 657.7, "quote_volume": 58.88105, "trades": 4, "taker_buy_volume": 545.7, "taker_buy_quote": 48.85705}, {"ts": 1769681760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 23078.4, "quote_volume": 2064.68761, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 6170.0, "quote_volume": 552.24756, "trades": 10, "taker_buy_volume": 6170.0, "taker_buy_quote": 552.24756}, {"ts": 1769681880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7594.0, "quote_volume": 678.9036, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681940000, "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": 1769682000000, "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": 1769682060000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 18212.9, "quote_volume": 1629.82853, "trades": 17, "taker_buy_volume": 18212.9, "taker_buy_quote": 1629.82853}, {"ts": 1769682120000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 4219.4, "quote_volume": 378.33758, "trades": 12, "taker_buy_volume": 2757.4, "taker_buy_quote": 247.3313}, {"ts": 1769682180000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 220.7, "quote_volume": 19.8299, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 9.92496}, {"ts": 1769682240000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 16311.5, "quote_volume": 1464.54394, "trades": 29, "taker_buy_volume": 1055.2, "taker_buy_quote": 94.78488}, {"ts": 1769682300000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 100.0, "quote_volume": 8.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 1461.1, "quote_volume": 131.23986, "trades": 6, "taker_buy_volume": 330.8, "taker_buy_quote": 29.73892}, {"ts": 1769682420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.3, "quote_volume": 15.02354, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769682480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.4, "quote_volume": 15.03252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682600000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3542.5, "quote_volume": 317.74087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "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": 1769682720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 111.8, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 10.02846}, {"ts": 1769682780000, "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": 1769682840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 100.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682900000, "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": 1769682960000, "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": 1769683020000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1071.6, "quote_volume": 96.32008, "trades": 3, "taker_buy_volume": 1071.6, "taker_buy_quote": 96.32008}, {"ts": 1769683080000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1318.5, "quote_volume": 118.52271, "trades": 4, "taker_buy_volume": 279.3, "taker_buy_quote": 25.10907}, {"ts": 1769683140000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 10637.5, "quote_volume": 956.03501, "trades": 22, "taker_buy_volume": 333.8, "taker_buy_quote": 30.042}, {"ts": 1769683200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3657.2, "quote_volume": 329.02843, "trades": 8, "taker_buy_volume": 2689.2, "taker_buy_quote": 241.90843}, {"ts": 1769683320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 230.1, "quote_volume": 20.709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 10460.4, "quote_volume": 942.71266, "trades": 13, "taker_buy_volume": 10238.7, "taker_buy_quote": 922.71532}, {"ts": 1769683440000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 26995.5, "quote_volume": 2436.89776, "trades": 40, "taker_buy_volume": 15156.6, "taker_buy_quote": 1368.61708}, {"ts": 1769683500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 435.0, "quote_volume": 39.237, "trades": 3, "taker_buy_volume": 435.0, "taker_buy_quote": 39.237}, {"ts": 1769683560000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 5789.9, "quote_volume": 523.12104, "trades": 14, "taker_buy_volume": 5552.3, "taker_buy_quote": 501.66576}, {"ts": 1769683620000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 17726.7, "quote_volume": 1605.2504, "trades": 23, "taker_buy_volume": 12008.7, "taker_buy_quote": 1087.98921}, {"ts": 1769683680000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 41185.2, "quote_volume": 3737.84821, "trades": 38, "taker_buy_volume": 35190.9, "taker_buy_quote": 3194.23805}, {"ts": 1769683740000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 25074.4, "quote_volume": 2267.14266, "trades": 45, "taker_buy_volume": 12474.6, "taker_buy_quote": 1127.98648}, {"ts": 1769683800000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3578.9, "quote_volume": 323.65166, "trades": 12, "taker_buy_volume": 1191.0, "taker_buy_quote": 107.7855}, {"ts": 1769683860000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 12233.9, "quote_volume": 1105.83722, "trades": 23, "taker_buy_volume": 6630.7, "taker_buy_quote": 599.73238}, {"ts": 1769683920000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 558.8, "quote_volume": 50.54694, "trades": 6, "taker_buy_volume": 194.3, "taker_buy_quote": 17.58415}, {"ts": 1769683980000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3420.7, "quote_volume": 309.49791, "trades": 7, "taker_buy_volume": 2666.2, "taker_buy_quote": 241.27448}, {"ts": 1769684040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 7069.9, "quote_volume": 639.82595, "trades": 5, "taker_buy_volume": 5711.1, "taker_buy_quote": 516.85455}, {"ts": 1769684100000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 5590.4, "quote_volume": 507.08293, "trades": 13, "taker_buy_volume": 3773.5, "taker_buy_quote": 342.16841}, {"ts": 1769684160000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2311.0, "quote_volume": 209.76444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3187.7, "quote_volume": 289.31092, "trades": 10, "taker_buy_volume": 336.2, "taker_buy_quote": 30.52696}, {"ts": 1769684280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 234.1, "quote_volume": 21.23287, "trades": 1, "taker_buy_volume": 234.1, "taker_buy_quote": 21.23287}, {"ts": 1769684340000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 14327.5, "quote_volume": 1297.36136, "trades": 19, "taker_buy_volume": 1390.5, "taker_buy_quote": 125.9793}, {"ts": 1769684400000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 32839.9, "quote_volume": 2968.1586, "trades": 29, "taker_buy_volume": 13447.5, "taker_buy_quote": 1215.10673}, {"ts": 1769684460000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 18880.0, "quote_volume": 1701.26389, "trades": 32, "taker_buy_volume": 14480.2, "taker_buy_quote": 1305.09698}, {"ts": 1769684520000, "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0899, "volume": 61385.7, "quote_volume": 5515.20275, "trades": 56, "taker_buy_volume": 25063.5, "taker_buy_quote": 2253.27853}, {"ts": 1769684580000, "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 98647.0, "quote_volume": 8859.07911, "trades": 94, "taker_buy_volume": 32295.7, "taker_buy_quote": 2901.70555}, {"ts": 1769684640000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 40133.6, "quote_volume": 3606.24996, "trades": 45, "taker_buy_volume": 13345.0, "taker_buy_quote": 1198.95699}, {"ts": 1769684700000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 16142.2, "quote_volume": 1448.20896, "trades": 26, "taker_buy_volume": 973.4, "taker_buy_quote": 87.35865}, {"ts": 1769684760000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 9546.0, "quote_volume": 856.02569, "trades": 12, "taker_buy_volume": 3509.1, "taker_buy_quote": 314.51576}, {"ts": 1769684820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1511.9, "quote_volume": 135.46624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4295.7, "quote_volume": 385.28568, "trades": 6, "taker_buy_volume": 3180.9, "taker_buy_quote": 285.32673}, {"ts": 1769684940000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 4047.1, "quote_volume": 362.51033, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 6646.6, "quote_volume": 594.77496, "trades": 19, "taker_buy_volume": 6318.6, "taker_buy_quote": 565.39665}, {"ts": 1769685060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8264.8, "quote_volume": 740.52608, "trades": 7, "taker_buy_volume": 5040.5, "taker_buy_quote": 451.6288}, {"ts": 1769685120000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 6865.1, "quote_volume": 615.74375, "trades": 13, "taker_buy_volume": 5193.1, "taker_buy_quote": 465.82107}, {"ts": 1769685180000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1192.5, "quote_volume": 106.96725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 808.8, "quote_volume": 72.52598, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 51.5775}, {"ts": 1769685300000, "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": 1769685360000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 9098.0, "quote_volume": 814.63838, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685420000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 17006.8, "quote_volume": 1519.27149, "trades": 21, "taker_buy_volume": 7984.8, "taker_buy_quote": 713.13272}, {"ts": 1769685480000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 9810.4, "quote_volume": 877.58033, "trades": 14, "taker_buy_volume": 5477.3, "taker_buy_quote": 489.90502}, {"ts": 1769685540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 14400.1, "quote_volume": 1286.69206, "trades": 18, "taker_buy_volume": 7667.8, "taker_buy_quote": 685.30534}, {"ts": 1769685600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5186.8, "quote_volume": 463.69992, "trades": 11, "taker_buy_volume": 4750.6, "taker_buy_quote": 424.70364}, {"ts": 1769685660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 5663.5, "quote_volume": 505.75055, "trades": 6, "taker_buy_volume": 4190.7, "taker_buy_quote": 374.22951}, {"ts": 1769685720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2366.2, "quote_volume": 211.06504, "trades": 5, "taker_buy_volume": 76.5, "taker_buy_quote": 6.8238}, {"ts": 1769685780000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 37912.1, "quote_volume": 3375.15495, "trades": 27, "taker_buy_volume": 6077.9, "taker_buy_quote": 540.9331}, {"ts": 1769685840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 148.4, "quote_volume": 13.2076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 8969.0, "quote_volume": 798.81949, "trades": 10, "taker_buy_volume": 8869.0, "taker_buy_quote": 789.92949}, {"ts": 1769685960000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 2625.0, "quote_volume": 233.56659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686080000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 1203.6, "quote_volume": 106.97133, "trades": 5, "taker_buy_volume": 1003.6, "taker_buy_quote": 89.22004}, {"ts": 1769686140000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 451.4, "quote_volume": 40.12946, "trades": 3, "taker_buy_volume": 282.1, "taker_buy_quote": 25.07869}, {"ts": 1769686200000, "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": 1769686260000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 2794.3, "quote_volume": 248.48083, "trades": 5, "taker_buy_volume": 2625.2, "taker_buy_quote": 233.41402}, {"ts": 1769686320000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 1068.6, "quote_volume": 95.48222, "trades": 6, "taker_buy_volume": 1068.6, "taker_buy_quote": 95.48222}, {"ts": 1769686380000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 53309.5, "quote_volume": 4763.37178, "trades": 54, "taker_buy_volume": 24506.5, "taker_buy_quote": 2190.17778}, {"ts": 1769686440000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 15050.3, "quote_volume": 1344.72354, "trades": 21, "taker_buy_volume": 8906.0, "taker_buy_quote": 796.03755}, {"ts": 1769686500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2342.9, "quote_volume": 209.68955, "trades": 2, "taker_buy_volume": 2342.9, "taker_buy_quote": 209.68955}, {"ts": 1769686560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 12405.9, "quote_volume": 1110.23244, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686620000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 14151.8, "quote_volume": 1265.46933, "trades": 14, "taker_buy_volume": 3409.3, "taker_buy_quote": 304.79142}, {"ts": 1769686680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4831.1, "quote_volume": 432.38345, "trades": 4, "taker_buy_volume": 4573.9, "taker_buy_quote": 409.36405}, {"ts": 1769686740000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 10723.0, "quote_volume": 962.38589, "trades": 13, "taker_buy_volume": 6817.3, "taker_buy_quote": 611.65403}, {"ts": 1769686800000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 16274.1, "quote_volume": 1464.67089, "trades": 25, "taker_buy_volume": 9451.9, "taker_buy_quote": 851.41283}, {"ts": 1769686860000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 13903.5, "quote_volume": 1253.89011, "trades": 18, "taker_buy_volume": 5734.5, "taker_buy_quote": 517.2519}, {"ts": 1769686920000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 18168.6, "quote_volume": 1637.29199, "trades": 30, "taker_buy_volume": 630.4, "taker_buy_quote": 56.86208}, {"ts": 1769686980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 111.3, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 12493.7, "quote_volume": 1121.94533, "trades": 22, "taker_buy_volume": 5178.5, "taker_buy_quote": 464.8607}, {"ts": 1769687100000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 12684.6, "quote_volume": 1139.47873, "trades": 16, "taker_buy_volume": 12684.6, "taker_buy_quote": 1139.47873}, {"ts": 1769687160000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2677.4, "quote_volume": 240.40261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 4188.9, "quote_volume": 375.50863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2772.1, "quote_volume": 248.38016, "trades": 1, "taker_buy_volume": 2772.1, "taker_buy_quote": 248.38016}, {"ts": 1769687340000, "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": 1769687400000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1161.9, "quote_volume": 104.08124, "trades": 4, "taker_buy_volume": 743.8, "taker_buy_quote": 66.64448}, {"ts": 1769687460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2534.7, "quote_volume": 226.85565, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 160.3482}, {"ts": 1769687520000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 586.8, "quote_volume": 52.55355, "trades": 5, "taker_buy_volume": 349.5, "taker_buy_quote": 31.3152}, {"ts": 1769687580000, "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": 1769687640000, "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": 1769687700000, "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": 1769687760000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 5277.5, "quote_volume": 472.87529, "trades": 8, "taker_buy_volume": 5002.4, "taker_buy_quote": 448.22633}, {"ts": 1769687820000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 8182.4, "quote_volume": 732.72998, "trades": 11, "taker_buy_volume": 4574.1, "taker_buy_quote": 409.62511}, {"ts": 1769687880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 163.6, "quote_volume": 14.65856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 5849.9, "quote_volume": 525.09559, "trades": 8, "taker_buy_volume": 5849.9, "taker_buy_quote": 525.09559}, {"ts": 1769688000000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 5256.5, "quote_volume": 472.01254, "trades": 8, "taker_buy_volume": 2398.2, "taker_buy_quote": 215.35836}, {"ts": 1769688060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3323.4, "quote_volume": 298.10898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 16814.8, "quote_volume": 1508.49067, "trades": 12, "taker_buy_volume": 16756.8, "taker_buy_quote": 1503.28227}, {"ts": 1769688180000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2711.5, "quote_volume": 243.78402, "trades": 6, "taker_buy_volume": 2711.5, "taker_buy_quote": 243.78402}, {"ts": 1769688240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 167.2, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 166.9, "quote_volume": 15.021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688360000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 333.0, "quote_volume": 29.98157, "trades": 4, "taker_buy_volume": 115.7, "taker_buy_quote": 10.42457}, {"ts": 1769688420000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 561.3, "quote_volume": 50.57313, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 10.02813}, {"ts": 1769688480000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 23798.1, "quote_volume": 2142.16437, "trades": 13, "taker_buy_volume": 4427.5, "taker_buy_quote": 398.60536}, {"ts": 1769688540000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 21459.8, "quote_volume": 1934.75901, "trades": 6, "taker_buy_volume": 9379.1, "taker_buy_quote": 845.99482}, {"ts": 1769688600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6214.3, "quote_volume": 559.7948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2523.6, "quote_volume": 227.124, "trades": 3, "taker_buy_volume": 2523.6, "taker_buy_quote": 227.124}, {"ts": 1769688780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 111.3, "quote_volume": 10.02813, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 10.02813}, {"ts": 1769688840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 999.7, "quote_volume": 89.973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 119.0, "quote_volume": 10.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689020000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 15790.4, "quote_volume": 1419.75617, "trades": 13, "taker_buy_volume": 1334.4, "taker_buy_quote": 119.82912}, {"ts": 1769689080000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 7888.0, "quote_volume": 708.23495, "trades": 8, "taker_buy_volume": 229.6, "taker_buy_quote": 20.64104}, {"ts": 1769689140000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 6652.0, "quote_volume": 596.92129, "trades": 7, "taker_buy_volume": 6652.0, "taker_buy_quote": 596.92129}, {"ts": 1769689200000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 12775.1, "quote_volume": 1144.75994, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 2744.7, "quote_volume": 245.31813, "trades": 9, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769689320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5778.9, "quote_volume": 516.63366, "trades": 5, "taker_buy_volume": 338.1, "taker_buy_quote": 30.22614}, {"ts": 1769689380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 16138.9, "quote_volume": 1441.20377, "trades": 14, "taker_buy_volume": 3037.6, "taker_buy_quote": 271.25768}, {"ts": 1769689440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 200.1, "quote_volume": 17.86893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689500000, "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": 1769689560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 837.2, "quote_volume": 74.67824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 7252.3, "quote_volume": 647.17189, "trades": 11, "taker_buy_volume": 7194.3, "taker_buy_quote": 641.98669}, {"ts": 1769689680000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 3462.5, "quote_volume": 309.19949, "trades": 10, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769689740000, "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": 1769689800000, "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": 1769689860000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1179.6, "quote_volume": 105.43942, "trades": 6, "taker_buy_volume": 448.6, "taker_buy_quote": 40.08802}, {"ts": 1769689920000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 392.7, "quote_volume": 35.05688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 112.4, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 395.0, "quote_volume": 35.155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 14492.2, "quote_volume": 1289.63026, "trades": 17, "taker_buy_volume": 7784.0, "taker_buy_quote": 693.03017}, {"ts": 1769690160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.0, "quote_volume": 15.0241, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769690220000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 16869.4, "quote_volume": 1500.95481, "trades": 12, "taker_buy_volume": 12720.6, "taker_buy_quote": 1132.11649}, {"ts": 1769690280000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 8984.3, "quote_volume": 801.22347, "trades": 17, "taker_buy_volume": 7336.0, "taker_buy_quote": 654.35994}, {"ts": 1769690340000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 6355.4, "quote_volume": 565.44886, "trades": 15, "taker_buy_volume": 1204.1, "taker_buy_quote": 107.1649}, {"ts": 1769690400000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 3596.8, "quote_volume": 319.24194, "trades": 8, "taker_buy_volume": 950.0, "taker_buy_quote": 84.36}, {"ts": 1769690460000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 6845.0, "quote_volume": 609.51719, "trades": 9, "taker_buy_volume": 6845.0, "taker_buy_quote": 609.51719}, {"ts": 1769690520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 350.0, "quote_volume": 31.115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3006.0, "quote_volume": 267.534, "trades": 5, "taker_buy_volume": 1073.5, "taker_buy_quote": 95.5415}, {"ts": 1769690700000, "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": 1769690760000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1718.2, "quote_volume": 152.91043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 2458.4, "quote_volume": 218.90983, "trades": 3, "taker_buy_volume": 2458.4, "taker_buy_quote": 218.90983}, {"ts": 1769690880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5293.7, "quote_volume": 471.66867, "trades": 4, "taker_buy_volume": 3988.2, "taker_buy_quote": 355.34862}, {"ts": 1769690940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 200.0, "quote_volume": 17.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 150.0, "quote_volume": 13.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 150.0, "quote_volume": 13.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691120000, "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": 1769691180000, "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": 1769691240000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 212.4, "quote_volume": 18.8936, "trades": 2, "taker_buy_volume": 112.4, "taker_buy_quote": 10.0036}, {"ts": 1769691300000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3742.7, "quote_volume": 333.46511, "trades": 5, "taker_buy_volume": 3648.1, "taker_buy_quote": 325.04571}, {"ts": 1769691360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 594.7, "quote_volume": 52.9283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691420000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2989.3, "quote_volume": 266.0027, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14799.4, "quote_volume": 1314.49767, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 430.1, "quote_volume": 38.2789, "trades": 3, "taker_buy_volume": 112.6, "taker_buy_quote": 10.0214}, {"ts": 1769691600000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 1888.4, "quote_volume": 168.12719, "trades": 4, "taker_buy_volume": 695.9, "taker_buy_quote": 62.00469}, {"ts": 1769691660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1249.5, "quote_volume": 111.33045, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.25175}, {"ts": 1769691720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 472.8, "quote_volume": 42.17376, "trades": 2, "taker_buy_volume": 472.8, "taker_buy_quote": 42.17376}, {"ts": 1769691780000, "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": 1769691840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1360.1, "quote_volume": 121.45693, "trades": 7, "taker_buy_volume": 511.4, "taker_buy_quote": 45.66802}, {"ts": 1769691900000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 6816.1, "quote_volume": 608.35913, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1360.7, "quote_volume": 121.51051, "trades": 2, "taker_buy_volume": 1360.7, "taker_buy_quote": 121.51051}, {"ts": 1769692020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 168.3, "quote_volume": 15.02919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 314.0, "quote_volume": 28.0177, "trades": 4, "taker_buy_volume": 89.0, "taker_buy_quote": 7.9477}, {"ts": 1769692140000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 7204.6, "quote_volume": 643.62633, "trades": 11, "taker_buy_volume": 7204.6, "taker_buy_quote": 643.62633}, {"ts": 1769692200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 336.5, "quote_volume": 30.04945, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769692260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1920.6, "quote_volume": 171.70164, "trades": 7, "taker_buy_volume": 1472.9, "taker_buy_quote": 131.67726}, {"ts": 1769692320000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 553.8, "quote_volume": 49.46619, "trades": 3, "taker_buy_volume": 118.5, "taker_buy_quote": 10.5939}, {"ts": 1769692380000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 149.8, "quote_volume": 13.38462, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 6.68712}, {"ts": 1769692440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 579.5, "quote_volume": 51.8073, "trades": 5, "taker_buy_volume": 261.4, "taker_buy_quote": 23.36916}, {"ts": 1769692500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 168.1, "quote_volume": 15.02814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "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": 1769692620000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 571.4, "quote_volume": 51.02602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 168.3, "quote_volume": 15.02919, "trades": 1, "taker_buy_volume": 168.3, "taker_buy_quote": 15.02919}, {"ts": 1769692740000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1460.0, "quote_volume": 130.368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692800000, "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": 1769692860000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 950.0, "quote_volume": 84.79, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 44.65}, {"ts": 1769692920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 740.3, "quote_volume": 66.10879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692980000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 784.8, "quote_volume": 70.1443, "trades": 5, "taker_buy_volume": 616.7, "taker_buy_quote": 55.11616}, {"ts": 1769693040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 112.0, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 10.024}, {"ts": 1769693100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693160000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 7167.0, "quote_volume": 641.10926, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693220000, "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": 1769693280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 742.5, "quote_volume": 66.45375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4244.2, "quote_volume": 380.28032, "trades": 7, "taker_buy_volume": 2496.9, "taker_buy_quote": 223.72224}, {"ts": 1769693460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1331.5, "quote_volume": 119.43555, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 85.215}, {"ts": 1769693520000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5352.0, "quote_volume": 480.0744, "trades": 2, "taker_buy_volume": 5352.0, "taker_buy_quote": 480.0744}, {"ts": 1769693580000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3127.6, "quote_volume": 280.50348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693640000, "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": 1769693700000, "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": 1769693760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 404.3, "quote_volume": 36.26571, "trades": 1, "taker_buy_volume": 404.3, "taker_buy_quote": 36.26571}, {"ts": 1769693820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 103.7, "quote_volume": 9.30189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3718.7, "quote_volume": 333.92245, "trades": 13, "taker_buy_volume": 1628.0, "taker_buy_quote": 146.1944}, {"ts": 1769693940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 278.9, "quote_volume": 25.07311, "trades": 3, "taker_buy_volume": 278.9, "taker_buy_quote": 25.07311}, {"ts": 1769694000000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4531.8, "quote_volume": 408.30405, "trades": 5, "taker_buy_volume": 4531.8, "taker_buy_quote": 408.30405}, {"ts": 1769694060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9965.4, "quote_volume": 897.88254, "trades": 18, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.44425}, {"ts": 1769694120000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 10097.0, "quote_volume": 908.22191, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 16127.5, "quote_volume": 1449.22205, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694240000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 2182.7, "quote_volume": 195.61767, "trades": 5, "taker_buy_volume": 1593.4, "taker_buy_quote": 142.76864}, {"ts": 1769694300000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 8798.5, "quote_volume": 787.39746, "trades": 15, "taker_buy_volume": 6488.2, "taker_buy_quote": 580.67812}, {"ts": 1769694360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 168.1, "quote_volume": 15.02814, "trades": 1, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769694420000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3383.0, "quote_volume": 302.47329, "trades": 4, "taker_buy_volume": 3315.0, "taker_buy_quote": 296.39409}, {"ts": 1769694480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3338.0, "quote_volume": 298.4172, "trades": 4, "taker_buy_volume": 3338.0, "taker_buy_quote": 298.4172}, {"ts": 1769694540000, "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": 1769694600000, "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0889, "volume": 30568.3, "quote_volume": 2721.8714, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694660000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 10027.4, "quote_volume": 891.71634, "trades": 12, "taker_buy_volume": 9737.2, "taker_buy_quote": 865.94658}, {"ts": 1769694720000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 22096.3, "quote_volume": 1965.93085, "trades": 15, "taker_buy_volume": 14229.8, "taker_buy_quote": 1266.599}, {"ts": 1769694780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 9517.0, "quote_volume": 847.013, "trades": 12, "taker_buy_volume": 8155.6, "taker_buy_quote": 725.8484}, {"ts": 1769694840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 113.4, "quote_volume": 10.0926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "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": 1769694960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2864.2, "quote_volume": 254.9138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2059.0, "quote_volume": 183.251, "trades": 1, "taker_buy_volume": 2059.0, "taker_buy_quote": 183.251}, {"ts": 1769695080000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1001.1, "quote_volume": 89.1879, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 80.19}, {"ts": 1769695140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 589.4, "quote_volume": 52.51554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2508.9, "quote_volume": 223.53181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695320000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 112.6, "quote_volume": 10.01014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "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": 1769695440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4297.1, "quote_volume": 381.58248, "trades": 7, "taker_buy_volume": 3524.0, "taker_buy_quote": 312.9312}, {"ts": 1769695500000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 13432.9, "quote_volume": 1194.17353, "trades": 11, "taker_buy_volume": 3852.1, "taker_buy_quote": 342.45169}, {"ts": 1769695560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4670.2, "quote_volume": 415.18078, "trades": 6, "taker_buy_volume": 4670.2, "taker_buy_quote": 415.18078}, {"ts": 1769695620000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1271.2, "quote_volume": 113.00968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695680000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3659.0, "quote_volume": 325.79993, "trades": 6, "taker_buy_volume": 3659.0, "taker_buy_quote": 325.79993}, {"ts": 1769695740000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 845.1, "quote_volume": 75.43369, "trades": 3, "taker_buy_volume": 845.1, "taker_buy_quote": 75.43369}, {"ts": 1769695800000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 23602.5, "quote_volume": 2107.49515, "trades": 35, "taker_buy_volume": 9513.3, "taker_buy_quote": 849.694}, {"ts": 1769695860000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 21575.2, "quote_volume": 1924.58207, "trades": 34, "taker_buy_volume": 9700.1, "taker_buy_quote": 865.24892}, {"ts": 1769695920000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 892.0, "quote_volume": 79.46004, "trades": 7, "taker_buy_volume": 89.0, "taker_buy_quote": 7.9299}, {"ts": 1769695980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 100.0, "quote_volume": 8.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2847.0, "quote_volume": 253.6677, "trades": 2, "taker_buy_volume": 2847.0, "taker_buy_quote": 253.6677}, {"ts": 1769696100000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3476.0, "quote_volume": 310.0415, "trades": 10, "taker_buy_volume": 3387.4, "taker_buy_quote": 302.14724}, {"ts": 1769696160000, "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": 1769696220000, "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": 1769696280000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1208.9, "quote_volume": 107.74926, "trades": 5, "taker_buy_volume": 868.0, "taker_buy_quote": 77.37507}, {"ts": 1769696340000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 16271.9, "quote_volume": 1453.09741, "trades": 18, "taker_buy_volume": 14516.8, "taker_buy_quote": 1296.54249}, {"ts": 1769696400000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 50071.3, "quote_volume": 4485.70137, "trades": 36, "taker_buy_volume": 12778.8, "taker_buy_quote": 1145.30998}, {"ts": 1769696460000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 8991.6, "quote_volume": 805.59801, "trades": 15, "taker_buy_volume": 8891.6, "taker_buy_quote": 796.64801}, {"ts": 1769696520000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1234.9, "quote_volume": 110.77053, "trades": 3, "taker_buy_volume": 895.0, "taker_buy_quote": 80.2815}, {"ts": 1769696580000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 19757.1, "quote_volume": 1771.10503, "trades": 49, "taker_buy_volume": 5755.7, "taker_buy_quote": 516.86186}, {"ts": 1769696640000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 6124.6, "quote_volume": 548.30312, "trades": 16, "taker_buy_volume": 4333.0, "taker_buy_quote": 387.95492}, {"ts": 1769696700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4771.1, "quote_volume": 427.01345, "trades": 4, "taker_buy_volume": 4771.1, "taker_buy_quote": 427.01345}, {"ts": 1769696760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3369.1, "quote_volume": 301.46926, "trades": 9, "taker_buy_volume": 87.2, "taker_buy_quote": 7.8044}, {"ts": 1769696820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 268.1, "quote_volume": 23.96814, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769696880000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3480.3, "quote_volume": 310.49384, "trades": 8, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769696940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2221.0, "quote_volume": 198.1132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697000000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 18138.1, "quote_volume": 1619.54103, "trades": 25, "taker_buy_volume": 11408.7, "taker_buy_quote": 1019.02205}, {"ts": 1769697060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 86.6, "quote_volume": 7.72472, "trades": 1, "taker_buy_volume": 86.6, "taker_buy_quote": 7.72472}, {"ts": 1769697120000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2340.8, "quote_volume": 208.78812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697180000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 3534.3, "quote_volume": 313.92621, "trades": 12, "taker_buy_volume": 256.8, "taker_buy_quote": 22.8167}, {"ts": 1769697240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 255.9, "quote_volume": 22.71113, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 11.3664}, {"ts": 1769697300000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 1572.5, "quote_volume": 139.62527, "trades": 8, "taker_buy_volume": 1191.3, "taker_buy_quote": 105.80012}, {"ts": 1769697360000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 2604.3, "quote_volume": 230.73727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697420000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 8354.7, "quote_volume": 740.95294, "trades": 14, "taker_buy_volume": 8354.7, "taker_buy_quote": 740.95294}, {"ts": 1769697480000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2507.3, "quote_volume": 223.1609, "trades": 8, "taker_buy_volume": 112.0, "taker_buy_quote": 9.9792}, {"ts": 1769697540000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 574.5, "quote_volume": 51.11924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697600000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 8676.6, "quote_volume": 770.98194, "trades": 16, "taker_buy_volume": 510.7, "taker_buy_quote": 45.40843}, {"ts": 1769697660000, "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": 1769697720000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 10916.2, "quote_volume": 970.08082, "trades": 13, "taker_buy_volume": 8795.1, "taker_buy_quote": 781.53195}, {"ts": 1769697780000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 44116.3, "quote_volume": 3916.15477, "trades": 43, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769697840000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 14210.5, "quote_volume": 1260.97567, "trades": 16, "taker_buy_volume": 14059.8, "taker_buy_quote": 1247.60858}, {"ts": 1769697900000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1608.1, "quote_volume": 142.96009, "trades": 5, "taker_buy_volume": 1439.0, "taker_buy_quote": 127.9271}, {"ts": 1769697960000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 12747.3, "quote_volume": 1135.67823, "trades": 12, "taker_buy_volume": 12578.6, "taker_buy_quote": 1120.64706}, {"ts": 1769698020000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4825.7, "quote_volume": 430.3402, "trades": 8, "taker_buy_volume": 4725.7, "taker_buy_quote": 421.4302}, {"ts": 1769698080000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 1791.8, "quote_volume": 160.20261, "trades": 8, "taker_buy_volume": 1123.5, "taker_buy_quote": 100.45659}, {"ts": 1769698140000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7523.6, "quote_volume": 672.16938, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698200000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 12361.9, "quote_volume": 1100.67058, "trades": 21, "taker_buy_volume": 1809.6, "taker_buy_quote": 161.0544}, {"ts": 1769698260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 539.2, "quote_volume": 48.01352, "trades": 4, "taker_buy_volume": 247.2, "taker_buy_quote": 22.02552}, {"ts": 1769698320000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 14190.0, "quote_volume": 1261.48015, "trades": 14, "taker_buy_volume": 3432.9, "taker_buy_quote": 305.18481}, {"ts": 1769698380000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 7628.9, "quote_volume": 678.12944, "trades": 14, "taker_buy_volume": 5699.3, "taker_buy_quote": 506.66777}, {"ts": 1769698440000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 394.5, "quote_volume": 35.08231, "trades": 3, "taker_buy_volume": 394.5, "taker_buy_quote": 35.08231}, {"ts": 1769698500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1068.5, "quote_volume": 95.0965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1619.0, "quote_volume": 144.076, "trades": 8, "taker_buy_volume": 1469.0, "taker_buy_quote": 130.741}, {"ts": 1769698620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3839.4, "quote_volume": 341.47185, "trades": 10, "taker_buy_volume": 2110.5, "taker_buy_quote": 187.63471}, {"ts": 1769698680000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 4242.0, "quote_volume": 377.27587, "trades": 13, "taker_buy_volume": 946.3, "taker_buy_quote": 84.2038}, {"ts": 1769698740000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 11595.6, "quote_volume": 1031.05808, "trades": 23, "taker_buy_volume": 5296.7, "taker_buy_quote": 471.12663}, {"ts": 1769698800000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 10061.7, "quote_volume": 892.92702, "trades": 17, "taker_buy_volume": 8709.1, "taker_buy_quote": 772.85906}, {"ts": 1769698860000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 21297.3, "quote_volume": 1891.19781, "trades": 29, "taker_buy_volume": 13844.3, "taker_buy_quote": 1229.19219}, {"ts": 1769698920000, "open": 0.0886, "high": 0.0887, "low": 0.0877, "close": 0.088, "volume": 104041.4, "quote_volume": 9158.6924, "trades": 93, "taker_buy_volume": 14448.1, "taker_buy_quote": 1274.43607}, {"ts": 1769698980000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 19659.1, "quote_volume": 1733.5276, "trades": 49, "taker_buy_volume": 15535.9, "taker_buy_quote": 1369.82035}, {"ts": 1769699040000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 6335.0, "quote_volume": 559.64043, "trades": 15, "taker_buy_volume": 6225.4, "taker_buy_quote": 549.95179}, {"ts": 1769699100000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 17257.5, "quote_volume": 1527.98196, "trades": 32, "taker_buy_volume": 12950.9, "taker_buy_quote": 1146.7408}, {"ts": 1769699160000, "open": 0.0885, "high": 0.0885, "low": 0.0876, "close": 0.0876, "volume": 86825.1, "quote_volume": 7647.98298, "trades": 121, "taker_buy_volume": 25875.6, "taker_buy_quote": 2281.16492}, {"ts": 1769699220000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 66329.0, "quote_volume": 5825.98348, "trades": 85, "taker_buy_volume": 31759.9, "taker_buy_quote": 2790.87495}, {"ts": 1769699280000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13567.2, "quote_volume": 1193.58171, "trades": 26, "taker_buy_volume": 7828.2, "taker_buy_quote": 688.69355}, {"ts": 1769699340000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 16786.9, "quote_volume": 1472.61459, "trades": 25, "taker_buy_volume": 10644.1, "taker_buy_quote": 933.8825}, {"ts": 1769699400000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 58039.5, "quote_volume": 5082.784, "trades": 48, "taker_buy_volume": 30782.4, "taker_buy_quote": 2693.89036}, {"ts": 1769699460000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 14709.5, "quote_volume": 1288.22433, "trades": 20, "taker_buy_volume": 10338.1, "taker_buy_quote": 905.59615}, {"ts": 1769699520000, "open": 0.0874, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 81963.6, "quote_volume": 7139.0945, "trades": 97, "taker_buy_volume": 30192.2, "taker_buy_quote": 2630.23847}, {"ts": 1769699580000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0875, "volume": 37851.7, "quote_volume": 3314.69981, "trades": 56, "taker_buy_volume": 21376.7, "taker_buy_quote": 1872.99708}, {"ts": 1769699640000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 10821.1, "quote_volume": 945.2867, "trades": 33, "taker_buy_volume": 2574.8, "taker_buy_quote": 224.9748}, {"ts": 1769699700000, "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 29212.9, "quote_volume": 2553.91665, "trades": 55, "taker_buy_volume": 8153.9, "taker_buy_quote": 712.5476}, {"ts": 1769699760000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5938.6, "quote_volume": 517.43804, "trades": 16, "taker_buy_volume": 4496.5, "taker_buy_quote": 391.83113}, {"ts": 1769699820000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 17111.2, "quote_volume": 1489.82361, "trades": 41, "taker_buy_volume": 6935.9, "taker_buy_quote": 603.64527}, {"ts": 1769699880000, "open": 0.087, "high": 0.0874, "low": 0.0869, "close": 0.0871, "volume": 11519.0, "quote_volume": 1003.54668, "trades": 35, "taker_buy_volume": 7476.5, "taker_buy_quote": 651.36387}, {"ts": 1769699940000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 24878.5, "quote_volume": 2162.48651, "trades": 32, "taker_buy_volume": 4455.1, "taker_buy_quote": 387.36136}, {"ts": 1769700000000, "open": 0.0868, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 37686.9, "quote_volume": 3277.93816, "trades": 42, "taker_buy_volume": 30570.6, "taker_buy_quote": 2658.61273}, {"ts": 1769700060000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 7266.7, "quote_volume": 633.78851, "trades": 23, "taker_buy_volume": 364.4, "taker_buy_quote": 31.84081}, {"ts": 1769700120000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 7323.1, "quote_volume": 637.21723, "trades": 21, "taker_buy_volume": 6222.3, "taker_buy_quote": 541.46307}, {"ts": 1769700180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6397.4, "quote_volume": 557.21354, "trades": 12, "taker_buy_volume": 950.0, "taker_buy_quote": 82.745}, {"ts": 1769700240000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 11249.2, "quote_volume": 980.18722, "trades": 18, "taker_buy_volume": 3872.4, "taker_buy_quote": 337.39952}, {"ts": 1769700300000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 8332.6, "quote_volume": 726.44913, "trades": 18, "taker_buy_volume": 2060.4, "taker_buy_quote": 179.74282}, {"ts": 1769700360000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 20367.8, "quote_volume": 1779.84165, "trades": 41, "taker_buy_volume": 4999.3, "taker_buy_quote": 437.03138}, {"ts": 1769700420000, "open": 0.0874, "high": 0.0875, "low": 0.0871, "close": 0.0875, "volume": 48075.8, "quote_volume": 4199.23176, "trades": 50, "taker_buy_volume": 30802.1, "taker_buy_quote": 2693.00616}, {"ts": 1769700480000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 6855.8, "quote_volume": 600.5955, "trades": 20, "taker_buy_volume": 2512.8, "taker_buy_quote": 220.10186}, {"ts": 1769700540000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1458.1, "quote_volume": 127.94197, "trades": 8, "taker_buy_volume": 666.0, "taker_buy_quote": 58.4748}, {"ts": 1769700600000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 70743.1, "quote_volume": 6218.24317, "trades": 80, "taker_buy_volume": 32255.5, "taker_buy_quote": 2835.41941}, {"ts": 1769700660000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 28469.4, "quote_volume": 2503.43378, "trades": 49, "taker_buy_volume": 12537.5, "taker_buy_quote": 1102.79912}, {"ts": 1769700720000, "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0872, "volume": 30742.7, "quote_volume": 2689.65025, "trades": 44, "taker_buy_volume": 2377.1, "taker_buy_quote": 207.62805}, {"ts": 1769700780000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 10778.3, "quote_volume": 940.07453, "trades": 12, "taker_buy_volume": 4594.4, "taker_buy_quote": 400.79405}, {"ts": 1769700840000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 27867.4, "quote_volume": 2439.47711, "trades": 30, "taker_buy_volume": 19953.7, "taker_buy_quote": 1746.37365}, {"ts": 1769700900000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 14096.4, "quote_volume": 1232.89127, "trades": 21, "taker_buy_volume": 4673.8, "taker_buy_quote": 409.1327}, {"ts": 1769700960000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 6761.3, "quote_volume": 591.19705, "trades": 17, "taker_buy_volume": 4005.7, "taker_buy_quote": 350.26621}, {"ts": 1769701020000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 5168.4, "quote_volume": 453.54031, "trades": 18, "taker_buy_volume": 1401.9, "taker_buy_quote": 122.85187}, {"ts": 1769701080000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 8719.9, "quote_volume": 766.93979, "trades": 25, "taker_buy_volume": 2736.0, "taker_buy_quote": 240.92167}, {"ts": 1769701140000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 56125.2, "quote_volume": 4926.81217, "trades": 82, "taker_buy_volume": 26795.8, "taker_buy_quote": 2351.96233}, {"ts": 1769701200000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 19709.1, "quote_volume": 1727.33813, "trades": 33, "taker_buy_volume": 3606.7, "taker_buy_quote": 315.92303}, {"ts": 1769701260000, "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 39059.3, "quote_volume": 3405.01304, "trades": 37, "taker_buy_volume": 25037.3, "taker_buy_quote": 2182.99353}, {"ts": 1769701320000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 9104.2, "quote_volume": 794.3088, "trades": 19, "taker_buy_volume": 5648.0, "taker_buy_quote": 492.93965}, {"ts": 1769701380000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 8214.7, "quote_volume": 714.92117, "trades": 23, "taker_buy_volume": 3929.1, "taker_buy_quote": 341.99547}, {"ts": 1769701440000, "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 4230.0, "quote_volume": 368.13826, "trades": 20, "taker_buy_volume": 2348.2, "taker_buy_quote": 204.4186}, {"ts": 1769701500000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 18194.3, "quote_volume": 1584.28733, "trades": 31, "taker_buy_volume": 15649.0, "taker_buy_quote": 1362.81173}, {"ts": 1769701560000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 7053.6, "quote_volume": 616.10079, "trades": 16, "taker_buy_volume": 2803.7, "taker_buy_quote": 244.64898}, {"ts": 1769701620000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3562.7, "quote_volume": 311.80021, "trades": 13, "taker_buy_volume": 812.0, "taker_buy_quote": 71.0796}, {"ts": 1769701680000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 10837.9, "quote_volume": 946.88828, "trades": 40, "taker_buy_volume": 1900.4, "taker_buy_quote": 166.26831}, {"ts": 1769701740000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 27989.3, "quote_volume": 2439.11037, "trades": 36, "taker_buy_volume": 15922.5, "taker_buy_quote": 1387.69004}, {"ts": 1769701800000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2245.3, "quote_volume": 195.36261, "trades": 6, "taker_buy_volume": 115.1, "taker_buy_quote": 10.02521}, {"ts": 1769701860000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 22879.6, "quote_volume": 1990.27392, "trades": 27, "taker_buy_volume": 4117.3, "taker_buy_quote": 358.02937}, {"ts": 1769701920000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 3366.8, "quote_volume": 293.76242, "trades": 12, "taker_buy_volume": 721.1, "taker_buy_quote": 62.84535}, {"ts": 1769701980000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 25186.9, "quote_volume": 2198.82478, "trades": 25, "taker_buy_volume": 21045.9, "taker_buy_quote": 1837.39938}, {"ts": 1769702040000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2559.9, "quote_volume": 223.01477, "trades": 11, "taker_buy_volume": 260.0, "taker_buy_quote": 22.64902}, {"ts": 1769702100000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 4693.1, "quote_volume": 409.71381, "trades": 10, "taker_buy_volume": 3659.6, "taker_buy_quote": 319.48926}, {"ts": 1769702160000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 5341.2, "quote_volume": 467.39087, "trades": 18, "taker_buy_volume": 1748.1, "taker_buy_quote": 152.95916}, {"ts": 1769702220000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 7387.5, "quote_volume": 645.89553, "trades": 28, "taker_buy_volume": 2873.1, "taker_buy_quote": 251.23976}, {"ts": 1769702280000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1874.5, "quote_volume": 163.65768, "trades": 6, "taker_buy_volume": 824.3, "taker_buy_quote": 71.97522}, {"ts": 1769702340000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 5833.3, "quote_volume": 509.27576, "trades": 9, "taker_buy_volume": 3534.6, "taker_buy_quote": 308.59925}, {"ts": 1769702400000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4053.8, "quote_volume": 353.9426, "trades": 8, "taker_buy_volume": 2569.1, "taker_buy_quote": 224.31109}, {"ts": 1769702460000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8749.9, "quote_volume": 763.67805, "trades": 19, "taker_buy_volume": 5941.5, "taker_buy_quote": 518.48712}, {"ts": 1769702520000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 2094.8, "quote_volume": 182.58964, "trades": 7, "taker_buy_volume": 1210.8, "taker_buy_quote": 105.59324}, {"ts": 1769702580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 933.4, "quote_volume": 81.57916, "trades": 5, "taker_buy_volume": 361.4, "taker_buy_quote": 31.58636}, {"ts": 1769702640000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 6497.6, "quote_volume": 568.32752, "trades": 17, "taker_buy_volume": 4547.6, "taker_buy_quote": 397.76852}, {"ts": 1769702700000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6330.5, "quote_volume": 553.05967, "trades": 20, "taker_buy_volume": 2211.4, "taker_buy_quote": 193.27636}, {"ts": 1769702760000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 3205.6, "quote_volume": 279.96585, "trades": 14, "taker_buy_volume": 2322.2, "taker_buy_quote": 202.82783}, {"ts": 1769702820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4565.2, "quote_volume": 398.99848, "trades": 9, "taker_buy_volume": 458.9, "taker_buy_quote": 40.10786}, {"ts": 1769702880000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 11359.4, "quote_volume": 995.30318, "trades": 21, "taker_buy_volume": 7928.3, "taker_buy_quote": 694.52843}, {"ts": 1769702940000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 15323.4, "quote_volume": 1343.2116, "trades": 24, "taker_buy_volume": 452.6, "taker_buy_quote": 39.69302}, {"ts": 1769703000000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 8123.4, "quote_volume": 712.337, "trades": 12, "taker_buy_volume": 1621.1, "taker_buy_quote": 142.09672}, {"ts": 1769703060000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 15464.9, "quote_volume": 1358.09989, "trades": 23, "taker_buy_volume": 8309.0, "taker_buy_quote": 729.67797}, {"ts": 1769703120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 115.7, "quote_volume": 10.15846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703180000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 3882.6, "quote_volume": 341.29374, "trades": 12, "taker_buy_volume": 570.3, "taker_buy_quote": 50.15788}, {"ts": 1769703240000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4530.5, "quote_volume": 399.13125, "trades": 10, "taker_buy_volume": 1992.5, "taker_buy_quote": 175.53925}, {"ts": 1769703300000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 37334.1, "quote_volume": 3300.90718, "trades": 48, "taker_buy_volume": 29890.4, "taker_buy_quote": 2643.31104}, {"ts": 1769703360000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 8407.7, "quote_volume": 742.03444, "trades": 26, "taker_buy_volume": 8199.1, "taker_buy_quote": 723.64543}, {"ts": 1769703420000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1626.5, "quote_volume": 143.5885, "trades": 3, "taker_buy_volume": 1312.0, "taker_buy_quote": 115.8496}, {"ts": 1769703480000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4620.6, "quote_volume": 407.52002, "trades": 11, "taker_buy_volume": 2466.5, "taker_buy_quote": 217.5453}, {"ts": 1769703540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1914.1, "quote_volume": 168.63221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 9565.0, "quote_volume": 842.51595, "trades": 22, "taker_buy_volume": 8996.0, "taker_buy_quote": 792.44395}, {"ts": 1769703660000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 21047.9, "quote_volume": 1848.42326, "trades": 28, "taker_buy_volume": 3001.7, "taker_buy_quote": 263.56635}, {"ts": 1769703720000, "open": 0.0878, "high": 0.0879, "low": 0.0873, "close": 0.0875, "volume": 46942.8, "quote_volume": 4108.20779, "trades": 60, "taker_buy_volume": 18924.7, "taker_buy_quote": 1655.52556}, {"ts": 1769703780000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 15230.6, "quote_volume": 1333.2547, "trades": 23, "taker_buy_volume": 13729.0, "taker_buy_quote": 1201.8647}, {"ts": 1769703840000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 51010.7, "quote_volume": 4476.22901, "trades": 43, "taker_buy_volume": 49471.5, "taker_buy_quote": 4341.24117}, {"ts": 1769703900000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 20910.1, "quote_volume": 1839.18279, "trades": 29, "taker_buy_volume": 13431.2, "taker_buy_quote": 1181.70366}, {"ts": 1769703960000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4662.9, "quote_volume": 410.47307, "trades": 10, "taker_buy_volume": 1224.1, "taker_buy_quote": 107.73218}, {"ts": 1769704020000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 6455.4, "quote_volume": 569.13593, "trades": 15, "taker_buy_volume": 1891.4, "taker_buy_quote": 166.80438}, {"ts": 1769704080000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 8249.0, "quote_volume": 726.16369, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1306.6, "quote_volume": 114.85014, "trades": 4, "taker_buy_volume": 1306.6, "taker_buy_quote": 114.85014}, {"ts": 1769704200000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 570.2, "quote_volume": 50.16051, "trades": 4, "taker_buy_volume": 455.8, "taker_buy_quote": 40.09331}, {"ts": 1769704260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 113.8, "quote_volume": 10.02578, "trades": 1, "taker_buy_volume": 113.8, "taker_buy_quote": 10.02578}, {"ts": 1769704320000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3389.8, "quote_volume": 298.70459, "trades": 7, "taker_buy_volume": 1767.8, "taker_buy_quote": 155.80639}, {"ts": 1769704380000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 12612.7, "quote_volume": 1110.6622, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704440000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 10171.4, "quote_volume": 895.92107, "trades": 12, "taker_buy_volume": 8735.7, "taker_buy_quote": 769.4959}, {"ts": 1769704500000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1614.7, "quote_volume": 142.42789, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 10.02205}, {"ts": 1769704560000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 1242.3, "quote_volume": 109.82233, "trades": 7, "taker_buy_volume": 989.4, "taker_buy_quote": 87.49126}, {"ts": 1769704620000, "open": 0.0885, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 34091.3, "quote_volume": 3021.09943, "trades": 43, "taker_buy_volume": 25747.5, "taker_buy_quote": 2282.25386}, {"ts": 1769704680000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 33019.3, "quote_volume": 2934.09754, "trades": 43, "taker_buy_volume": 25942.1, "taker_buy_quote": 2305.23036}, {"ts": 1769704740000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 52695.3, "quote_volume": 4696.11375, "trades": 69, "taker_buy_volume": 42407.9, "taker_buy_quote": 3779.67652}, {"ts": 1769704800000, "open": 0.0893, "high": 0.0893, "low": 0.0887, "close": 0.0887, "volume": 57642.7, "quote_volume": 5129.32167, "trades": 79, "taker_buy_volume": 31984.1, "taker_buy_quote": 2846.79681}, {"ts": 1769704860000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 17596.5, "quote_volume": 1561.92709, "trades": 22, "taker_buy_volume": 16173.0, "taker_buy_quote": 1435.56764}, {"ts": 1769704920000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 13281.4, "quote_volume": 1178.59098, "trades": 18, "taker_buy_volume": 12547.5, "taker_buy_quote": 1113.49985}, {"ts": 1769704980000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 1436.7, "quote_volume": 127.69113, "trades": 6, "taker_buy_volume": 1335.6, "taker_buy_quote": 118.72356}, {"ts": 1769705040000, "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 48878.4, "quote_volume": 4328.10394, "trades": 58, "taker_buy_volume": 3383.3, "taker_buy_quote": 299.27212}, {"ts": 1769705100000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 11173.5, "quote_volume": 985.77491, "trades": 30, "taker_buy_volume": 4877.1, "taker_buy_quote": 430.34532}, {"ts": 1769705160000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 12902.0, "quote_volume": 1140.21132, "trades": 17, "taker_buy_volume": 12482.1, "taker_buy_quote": 1103.16014}, {"ts": 1769705220000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 21128.0, "quote_volume": 1872.03818, "trades": 32, "taker_buy_volume": 20628.4, "taker_buy_quote": 1827.87354}, {"ts": 1769705280000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 581.2, "quote_volume": 51.50224, "trades": 5, "taker_buy_volume": 79.2, "taker_buy_quote": 7.02504}, {"ts": 1769705340000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1198.7, "quote_volume": 106.17661, "trades": 8, "taker_buy_volume": 803.0, "taker_buy_quote": 71.1289}, {"ts": 1769705400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2340.4, "quote_volume": 207.50103, "trades": 8, "taker_buy_volume": 2139.9, "taker_buy_quote": 189.73673}, {"ts": 1769705460000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 10143.7, "quote_volume": 900.14827, "trades": 13, "taker_buy_volume": 6586.0, "taker_buy_quote": 584.59725}, {"ts": 1769705520000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2939.6, "quote_volume": 260.4613, "trades": 6, "taker_buy_volume": 1472.9, "taker_buy_quote": 130.51168}, {"ts": 1769705580000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 16235.3, "quote_volume": 1436.46205, "trades": 21, "taker_buy_volume": 4707.0, "taker_buy_quote": 416.76774}, {"ts": 1769705640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 169.7, "quote_volume": 15.03542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705700000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2355.1, "quote_volume": 208.54504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 100.0, "quote_volume": 8.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2039.0, "quote_volume": 180.6554, "trades": 7, "taker_buy_volume": 2039.0, "taker_buy_quote": 180.6554}, {"ts": 1769705880000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4379.5, "quote_volume": 387.64592, "trades": 9, "taker_buy_volume": 218.5, "taker_buy_quote": 19.3591}, {"ts": 1769705940000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 7724.2, "quote_volume": 685.88373, "trades": 13, "taker_buy_volume": 6387.5, "taker_buy_quote": 567.0511}, {"ts": 1769706000000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 15083.1, "quote_volume": 1340.31968, "trades": 36, "taker_buy_volume": 6829.3, "taker_buy_quote": 607.40766}, {"ts": 1769706060000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4117.9, "quote_volume": 365.34452, "trades": 11, "taker_buy_volume": 416.6, "taker_buy_quote": 36.99408}, {"ts": 1769706120000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 4233.0, "quote_volume": 376.29946, "trades": 14, "taker_buy_volume": 4063.7, "taker_buy_quote": 361.24869}, {"ts": 1769706180000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4149.2, "quote_volume": 368.59136, "trades": 15, "taker_buy_volume": 305.9, "taker_buy_quote": 27.2082}, {"ts": 1769706240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 10848.5, "quote_volume": 962.7124, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706300000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 14046.2, "quote_volume": 1244.7566, "trades": 20, "taker_buy_volume": 8540.6, "taker_buy_quote": 756.87264}, {"ts": 1769706360000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 407.9, "quote_volume": 36.17359, "trades": 3, "taker_buy_volume": 336.5, "taker_buy_quote": 29.84755}, {"ts": 1769706420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1858.5, "quote_volume": 164.6631, "trades": 5, "taker_buy_volume": 1631.1, "taker_buy_quote": 144.51546}, {"ts": 1769706480000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 7943.2, "quote_volume": 703.43492, "trades": 18, "taker_buy_volume": 2500.0, "taker_buy_quote": 221.63075}, {"ts": 1769706540000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 10759.4, "quote_volume": 953.12661, "trades": 23, "taker_buy_volume": 10600.6, "taker_buy_quote": 939.08869}, {"ts": 1769706600000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 44050.8, "quote_volume": 3911.62669, "trades": 42, "taker_buy_volume": 41369.8, "taker_buy_quote": 3673.37864}, {"ts": 1769706660000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 6356.4, "quote_volume": 565.93296, "trades": 15, "taker_buy_volume": 5850.0, "taker_buy_quote": 520.86336}, {"ts": 1769706720000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3587.2, "quote_volume": 319.33972, "trades": 7, "taker_buy_volume": 112.4, "taker_buy_quote": 10.01484}, {"ts": 1769706780000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 7539.4, "quote_volume": 670.48973, "trades": 14, "taker_buy_volume": 1020.6, "taker_buy_quote": 90.7426}, {"ts": 1769706840000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 4646.5, "quote_volume": 413.84353, "trades": 10, "taker_buy_volume": 2985.3, "taker_buy_quote": 265.99023}, {"ts": 1769706900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 676.8, "quote_volume": 60.2352, "trades": 1, "taker_buy_volume": 676.8, "taker_buy_quote": 60.2352}, {"ts": 1769706960000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4730.9, "quote_volume": 420.25054, "trades": 10, "taker_buy_volume": 1154.4, "taker_buy_quote": 102.51072}, {"ts": 1769707020000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1503.7, "quote_volume": 133.67218, "trades": 6, "taker_buy_volume": 1503.7, "taker_buy_quote": 133.67218}, {"ts": 1769707080000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 10438.4, "quote_volume": 929.39415, "trades": 14, "taker_buy_volume": 8418.0, "taker_buy_quote": 749.67434}, {"ts": 1769707140000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3031.1, "quote_volume": 269.7679, "trades": 3, "taker_buy_volume": 3031.1, "taker_buy_quote": 269.7679}, {"ts": 1769707200000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5345.8, "quote_volume": 475.87302, "trades": 9, "taker_buy_volume": 3773.1, "taker_buy_quote": 335.8848}, {"ts": 1769707260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 501.9, "quote_volume": 44.6691, "trades": 1, "taker_buy_volume": 501.9, "taker_buy_quote": 44.6691}, {"ts": 1769707320000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 3907.8, "quote_volume": 347.01386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707380000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1622.5, "quote_volume": 144.20542, "trades": 8, "taker_buy_volume": 1622.5, "taker_buy_quote": 144.20542}, {"ts": 1769707440000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 13041.7, "quote_volume": 1159.02311, "trades": 18, "taker_buy_volume": 8239.2, "taker_buy_quote": 732.32295}, {"ts": 1769707500000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 18266.5, "quote_volume": 1619.99558, "trades": 19, "taker_buy_volume": 447.4, "taker_buy_quote": 39.63964}, {"ts": 1769707560000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 1959.5, "quote_volume": 173.5885, "trades": 4, "taker_buy_volume": 267.5, "taker_buy_quote": 23.72725}, {"ts": 1769707620000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5343.4, "quote_volume": 474.07743, "trades": 9, "taker_buy_volume": 3647.9, "taker_buy_quote": 323.76113}, {"ts": 1769707680000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 3152.8, "quote_volume": 279.15335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 790.0, "quote_volume": 69.836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707860000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2635.1, "quote_volume": 232.80575, "trades": 6, "taker_buy_volume": 1264.2, "taker_buy_quote": 111.75528}, {"ts": 1769707920000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7053.3, "quote_volume": 623.7313, "trades": 10, "taker_buy_volume": 7053.3, "taker_buy_quote": 623.7313}, {"ts": 1769707980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1457.6, "quote_volume": 129.14336, "trades": 5, "taker_buy_volume": 441.1, "taker_buy_quote": 39.08146}, {"ts": 1769708040000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 2557.2, "quote_volume": 226.55539, "trades": 7, "taker_buy_volume": 965.3, "taker_buy_quote": 85.53688}, {"ts": 1769708100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 113.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 10.0344}, {"ts": 1769708160000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7331.8, "quote_volume": 650.60303, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708220000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 47961.7, "quote_volume": 4252.19141, "trades": 23, "taker_buy_volume": 20866.0, "taker_buy_quote": 1849.84259}, {"ts": 1769708280000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 693.8, "quote_volume": 61.66882, "trades": 4, "taker_buy_volume": 593.8, "taker_buy_quote": 52.78882}, {"ts": 1769708340000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7378.6, "quote_volume": 655.66299, "trades": 8, "taker_buy_volume": 5788.0, "taker_buy_quote": 514.41771}, {"ts": 1769708400000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5318.1, "quote_volume": 471.77185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708460000, "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": 1769708520000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 2649.9, "quote_volume": 234.98529, "trades": 4, "taker_buy_volume": 2649.9, "taker_buy_quote": 234.98529}, {"ts": 1769708580000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1791.6, "quote_volume": 158.91492, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.91492}, {"ts": 1769708640000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708700000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1483.9, "quote_volume": 131.62193, "trades": 3, "taker_buy_volume": 1483.9, "taker_buy_quote": 131.62193}, {"ts": 1769708760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1934.1, "quote_volume": 171.55467, "trades": 3, "taker_buy_volume": 1854.6, "taker_buy_quote": 164.50302}, {"ts": 1769708820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9266.4, "quote_volume": 821.00304, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 158.73576}, {"ts": 1769708880000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 4933.8, "quote_volume": 437.41182, "trades": 7, "taker_buy_volume": 4748.4, "taker_buy_quote": 421.00392}, {"ts": 1769708940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1305.4, "quote_volume": 115.91952, "trades": 2, "taker_buy_volume": 1305.4, "taker_buy_quote": 115.91952}, {"ts": 1769709000000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 4372.5, "quote_volume": 388.55714, "trades": 10, "taker_buy_volume": 2258.1, "taker_buy_quote": 200.65466}, {"ts": 1769709060000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 281.7, "quote_volume": 25.06004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709120000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0885, "volume": 53079.4, "quote_volume": 4699.5109, "trades": 49, "taker_buy_volume": 4381.7, "taker_buy_quote": 387.79678}, {"ts": 1769709180000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 7289.0, "quote_volume": 645.8448, "trades": 10, "taker_buy_volume": 7289.0, "taker_buy_quote": 645.8448}, {"ts": 1769709240000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 29036.5, "quote_volume": 2570.62759, "trades": 26, "taker_buy_volume": 14760.3, "taker_buy_quote": 1307.18389}, {"ts": 1769709300000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 12264.1, "quote_volume": 1087.37123, "trades": 22, "taker_buy_volume": 11382.0, "taker_buy_quote": 1009.18704}, {"ts": 1769709360000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 15584.9, "quote_volume": 1378.9015, "trades": 23, "taker_buy_volume": 12379.4, "taker_buy_quote": 1095.18554}, {"ts": 1769709420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2773.6, "quote_volume": 245.18624, "trades": 8, "taker_buy_volume": 1771.0, "taker_buy_quote": 156.5564}, {"ts": 1769709480000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8035.6, "quote_volume": 709.63058, "trades": 11, "taker_buy_volume": 5712.6, "taker_buy_quote": 504.50968}, {"ts": 1769709540000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1007.8, "quote_volume": 89.07344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2424.5, "quote_volume": 214.47336, "trades": 7, "taker_buy_volume": 2424.5, "taker_buy_quote": 214.47336}, {"ts": 1769709660000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2160.3, "quote_volume": 191.1632, "trades": 7, "taker_buy_volume": 1080.1, "taker_buy_quote": 95.58885}, {"ts": 1769709720000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 7012.6, "quote_volume": 622.10918, "trades": 14, "taker_buy_volume": 5553.0, "taker_buy_quote": 492.4967}, {"ts": 1769709780000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 14530.0, "quote_volume": 1288.62723, "trades": 21, "taker_buy_volume": 7282.8, "taker_buy_quote": 646.23436}, {"ts": 1769709840000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 15513.9, "quote_volume": 1377.76865, "trades": 19, "taker_buy_volume": 9353.9, "taker_buy_quote": 831.08955}, {"ts": 1769709900000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.0, "quote_volume": 15.0241, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769709960000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 3161.8, "quote_volume": 281.07273, "trades": 10, "taker_buy_volume": 1611.3, "taker_buy_quote": 143.24457}, {"ts": 1769710020000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1236.8, "quote_volume": 109.96272, "trades": 3, "taker_buy_volume": 1236.8, "taker_buy_quote": 109.96272}, {"ts": 1769710080000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 24060.8, "quote_volume": 2140.46901, "trades": 20, "taker_buy_volume": 1193.1, "taker_buy_quote": 106.1859}, {"ts": 1769710140000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1789.0, "quote_volume": 159.11952, "trades": 6, "taker_buy_volume": 943.2, "taker_buy_quote": 83.9279}, {"ts": 1769710200000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 8238.5, "quote_volume": 732.42999, "trades": 8, "taker_buy_volume": 7231.9, "taker_buy_quote": 642.92717}, {"ts": 1769710260000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4471.0, "quote_volume": 397.2221, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.894}, {"ts": 1769710320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1496.7, "quote_volume": 132.90696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710380000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3946.3, "quote_volume": 350.71806, "trades": 7, "taker_buy_volume": 2020.3, "taker_buy_quote": 179.60467}, {"ts": 1769710440000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 733.5, "quote_volume": 65.1248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710500000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2440.2, "quote_volume": 216.32984, "trades": 4, "taker_buy_volume": 963.2, "taker_buy_quote": 85.43584}, {"ts": 1769710560000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 15363.4, "quote_volume": 1357.96135, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710620000, "open": 0.0883, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 92320.7, "quote_volume": 8164.1237, "trades": 91, "taker_buy_volume": 54073.5, "taker_buy_quote": 4782.30318}, {"ts": 1769710680000, "open": 0.0884, "high": 0.0885, "low": 0.0879, "close": 0.0882, "volume": 111908.3, "quote_volume": 9878.13628, "trades": 103, "taker_buy_volume": 39861.4, "taker_buy_quote": 3516.58118}, {"ts": 1769710740000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1865.3, "quote_volume": 164.44042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710800000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1005.9, "quote_volume": 88.8096, "trades": 4, "taker_buy_volume": 227.2, "taker_buy_quote": 20.05039}, {"ts": 1769710860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710920000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3617.5, "quote_volume": 319.91701, "trades": 14, "taker_buy_volume": 2430.7, "taker_buy_quote": 214.91921}, {"ts": 1769710980000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1129.9, "quote_volume": 100.00746, "trades": 4, "taker_buy_volume": 959.9, "taker_buy_quote": 84.96246}, {"ts": 1769711040000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 405.8, "quote_volume": 35.94388, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 12.05846}, {"ts": 1769711100000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4308.8, "quote_volume": 381.77719, "trades": 5, "taker_buy_volume": 3462.3, "taker_buy_quote": 306.77729}, {"ts": 1769711160000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5421.9, "quote_volume": 480.90753, "trades": 8, "taker_buy_volume": 3909.7, "taker_buy_quote": 346.79039}, {"ts": 1769711220000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 13241.8, "quote_volume": 1172.95079, "trades": 25, "taker_buy_volume": 2887.8, "taker_buy_quote": 255.92128}, {"ts": 1769711280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 682.1, "quote_volume": 60.43406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711340000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 7627.7, "quote_volume": 676.52283, "trades": 13, "taker_buy_volume": 7356.9, "taker_buy_quote": 652.55703}, {"ts": 1769711400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3651.8, "quote_volume": 323.56079, "trades": 8, "taker_buy_volume": 1103.1, "taker_buy_quote": 97.74597}, {"ts": 1769711460000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 10678.0, "quote_volume": 949.55642, "trades": 14, "taker_buy_volume": 9380.5, "taker_buy_quote": 834.28196}, {"ts": 1769711520000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 5190.2, "quote_volume": 462.60822, "trades": 15, "taker_buy_volume": 693.7, "taker_buy_quote": 61.87065}, {"ts": 1769711580000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 38694.5, "quote_volume": 3444.60736, "trades": 55, "taker_buy_volume": 13621.7, "taker_buy_quote": 1212.65719}, {"ts": 1769711640000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 18078.4, "quote_volume": 1608.52094, "trades": 19, "taker_buy_volume": 16453.1, "taker_buy_quote": 1463.8805}, {"ts": 1769711700000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 3261.8, "quote_volume": 290.46406, "trades": 9, "taker_buy_volume": 2124.3, "taker_buy_quote": 189.13977}, {"ts": 1769711760000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4149.9, "quote_volume": 369.73903, "trades": 9, "taker_buy_volume": 1883.6, "taker_buy_quote": 167.82876}, {"ts": 1769711820000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 7439.6, "quote_volume": 663.37461, "trades": 13, "taker_buy_volume": 3573.8, "taker_buy_quote": 318.76828}, {"ts": 1769711880000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 33111.8, "quote_volume": 2946.674, "trades": 12, "taker_buy_volume": 2461.0, "taker_buy_quote": 219.029}, {"ts": 1769711940000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 32213.9, "quote_volume": 2866.29075, "trades": 31, "taker_buy_volume": 16845.3, "taker_buy_quote": 1498.94545}, {"ts": 1769712000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 24377.0, "quote_volume": 2169.12623, "trades": 32, "taker_buy_volume": 17477.7, "taker_buy_quote": 1555.10979}, {"ts": 1769712060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 676.8, "quote_volume": 60.2352, "trades": 1, "taker_buy_volume": 676.8, "taker_buy_quote": 60.2352}, {"ts": 1769712120000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 3054.9, "quote_volume": 271.56933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712180000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 42054.6, "quote_volume": 3726.35094, "trades": 20, "taker_buy_volume": 13251.2, "taker_buy_quote": 1174.23916}, {"ts": 1769712240000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3078.8, "quote_volume": 272.63663, "trades": 7, "taker_buy_volume": 2796.0, "taker_buy_quote": 247.60883}, {"ts": 1769712300000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 34382.9, "quote_volume": 3043.89642, "trades": 35, "taker_buy_volume": 25038.9, "taker_buy_quote": 2216.95049}, {"ts": 1769712360000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 40988.4, "quote_volume": 3623.95349, "trades": 54, "taker_buy_volume": 20548.0, "taker_buy_quote": 1817.50224}, {"ts": 1769712420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1757.6, "quote_volume": 155.37184, "trades": 8, "taker_buy_volume": 983.8, "taker_buy_quote": 86.96792}, {"ts": 1769712480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1906.3, "quote_volume": 168.51692, "trades": 5, "taker_buy_volume": 674.2, "taker_buy_quote": 59.59928}, {"ts": 1769712540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 7086.5, "quote_volume": 627.47739, "trades": 10, "taker_buy_volume": 6061.5, "taker_buy_quote": 536.69639}, {"ts": 1769712600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 520.6, "quote_volume": 46.12516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712660000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2789.7, "quote_volume": 246.79115, "trades": 9, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769712720000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 9375.4, "quote_volume": 828.25059, "trades": 21, "taker_buy_volume": 129.9, "taker_buy_quote": 11.48316}, {"ts": 1769712780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10301.9, "quote_volume": 909.65777, "trades": 11, "taker_buy_volume": 754.1, "taker_buy_quote": 66.58703}, {"ts": 1769712840000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 10211.6, "quote_volume": 898.95272, "trades": 13, "taker_buy_volume": 6474.5, "taker_buy_quote": 569.756}, {"ts": 1769712900000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 227.5, "quote_volume": 20.05412, "trades": 2, "taker_buy_volume": 227.5, "taker_buy_quote": 20.05412}, {"ts": 1769712960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 170.5, "quote_volume": 15.05515, "trades": 2, "taker_buy_volume": 113.5, "taker_buy_quote": 10.02205}, {"ts": 1769713020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3931.7, "quote_volume": 346.77594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2984.1, "quote_volume": 263.19762, "trades": 2, "taker_buy_volume": 2984.1, "taker_buy_quote": 263.19762}, {"ts": 1769713200000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 6484.1, "quote_volume": 572.27779, "trades": 12, "taker_buy_volume": 1306.0, "taker_buy_quote": 115.3198}, {"ts": 1769713260000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 4419.3, "quote_volume": 391.53257, "trades": 10, "taker_buy_volume": 4419.3, "taker_buy_quote": 391.53257}, {"ts": 1769713320000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 15784.7, "quote_volume": 1398.53192, "trades": 25, "taker_buy_volume": 10246.5, "taker_buy_quote": 908.208}, {"ts": 1769713380000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 4161.6, "quote_volume": 368.75603, "trades": 10, "taker_buy_volume": 905.5, "taker_buy_quote": 80.31785}, {"ts": 1769713440000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3099.3, "quote_volume": 274.42818, "trades": 7, "taker_buy_volume": 1401.3, "taker_buy_quote": 124.15518}, {"ts": 1769713500000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 4960.0, "quote_volume": 438.99025, "trades": 13, "taker_buy_volume": 1075.5, "taker_buy_quote": 95.0742}, {"ts": 1769713560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8286.2, "quote_volume": 732.46307, "trades": 8, "taker_buy_volume": 1075.5, "taker_buy_quote": 95.0742}, {"ts": 1769713620000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1499.1, "quote_volume": 132.52044, "trades": 4, "taker_buy_volume": 871.7, "taker_buy_quote": 77.05828}, {"ts": 1769713680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1936.5, "quote_volume": 171.1866, "trades": 4, "taker_buy_volume": 1799.1, "taker_buy_quote": 159.04044}, {"ts": 1769713740000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 566.0, "quote_volume": 50.11928, "trades": 4, "taker_buy_volume": 396.3, "taker_buy_quote": 35.08386}, {"ts": 1769713800000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 3951.2, "quote_volume": 348.48411, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713860000, "open": 0.088, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 35582.3, "quote_volume": 3126.24328, "trades": 41, "taker_buy_volume": 12799.1, "taker_buy_quote": 1125.08024}, {"ts": 1769713920000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 23795.0, "quote_volume": 2090.44663, "trades": 36, "taker_buy_volume": 17077.0, "taker_buy_quote": 1500.48}, {"ts": 1769713980000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 71642.6, "quote_volume": 6293.19652, "trades": 71, "taker_buy_volume": 32159.1, "taker_buy_quote": 2825.9442}, {"ts": 1769714040000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 14782.2, "quote_volume": 1299.24269, "trades": 24, "taker_buy_volume": 5585.6, "taker_buy_quote": 491.03355}, {"ts": 1769714100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1846.9, "quote_volume": 162.34251, "trades": 6, "taker_buy_volume": 342.0, "taker_buy_quote": 30.0618}, {"ts": 1769714160000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 1934.6, "quote_volume": 170.17219, "trades": 8, "taker_buy_volume": 683.2, "taker_buy_quote": 60.13997}, {"ts": 1769714220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 170.8, "quote_volume": 15.04748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714280000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1367.5, "quote_volume": 120.35706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 919.8, "quote_volume": 80.85042, "trades": 3, "taker_buy_volume": 805.9, "taker_buy_quote": 70.83861}, {"ts": 1769714400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 127.8, "quote_volume": 11.2464, "trades": 2, "taker_buy_volume": 127.8, "taker_buy_quote": 11.2464}, {"ts": 1769714460000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1661.6, "quote_volume": 146.37126, "trades": 6, "taker_buy_volume": 442.8, "taker_buy_quote": 38.99498}, {"ts": 1769714520000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 3019.4, "quote_volume": 265.23792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2263.2, "quote_volume": 198.93528, "trades": 7, "taker_buy_volume": 807.7, "taker_buy_quote": 70.99683}, {"ts": 1769714640000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 580.8, "quote_volume": 51.07622, "trades": 4, "taker_buy_volume": 409.9, "taker_buy_quote": 36.05411}, {"ts": 1769714700000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2636.2, "quote_volume": 231.72198, "trades": 6, "taker_buy_volume": 963.7, "taker_buy_quote": 84.70923}, {"ts": 1769714760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1092.7, "quote_volume": 96.1576, "trades": 2, "taker_buy_volume": 1092.7, "taker_buy_quote": 96.1576}, {"ts": 1769714820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1080.5, "quote_volume": 94.97595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714880000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 1795.4, "quote_volume": 157.81596, "trades": 8, "taker_buy_volume": 1555.4, "taker_buy_quote": 136.72896}, {"ts": 1769714940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1247.9, "quote_volume": 109.69041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715000000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 50065.3, "quote_volume": 4409.87836, "trades": 61, "taker_buy_volume": 46932.3, "taker_buy_quote": 4133.88953}, {"ts": 1769715060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2105.3, "quote_volume": 185.47693, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.05925}, {"ts": 1769715120000, "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": 1769715180000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 14461.9, "quote_volume": 1274.57752, "trades": 19, "taker_buy_volume": 14177.5, "taker_buy_quote": 1249.49344}, {"ts": 1769715240000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 2986.9, "quote_volume": 263.38472, "trades": 9, "taker_buy_volume": 532.8, "taker_buy_quote": 47.04624}, {"ts": 1769715300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 113.7, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 10.02834}, {"ts": 1769715360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6808.8, "quote_volume": 599.85528, "trades": 13, "taker_buy_volume": 1207.2, "taker_buy_quote": 106.35432}, {"ts": 1769715480000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1173.1, "quote_volume": 103.46742, "trades": 4, "taker_buy_volume": 795.1, "taker_buy_quote": 70.12782}, {"ts": 1769715540000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1605.0, "quote_volume": 141.65336, "trades": 5, "taker_buy_volume": 1539.0, "taker_buy_quote": 135.82556}, {"ts": 1769715600000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 17819.7, "quote_volume": 1572.90881, "trades": 16, "taker_buy_volume": 681.4, "taker_buy_quote": 60.16762}, {"ts": 1769715660000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3091.4, "quote_volume": 273.09237, "trades": 4, "taker_buy_volume": 3091.4, "taker_buy_quote": 273.09237}, {"ts": 1769715720000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 12111.0, "quote_volume": 1070.84527, "trades": 17, "taker_buy_volume": 12111.0, "taker_buy_quote": 1070.84527}, {"ts": 1769715780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 851.7, "quote_volume": 75.37545, "trades": 2, "taker_buy_volume": 851.7, "taker_buy_quote": 75.37545}, {"ts": 1769715840000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 7737.4, "quote_volume": 686.29607, "trades": 16, "taker_buy_volume": 2813.1, "taker_buy_quote": 249.51066}, {"ts": 1769715900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715960000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 9315.2, "quote_volume": 827.56671, "trades": 10, "taker_buy_volume": 8294.1, "taker_buy_quote": 736.79092}, {"ts": 1769716020000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 24251.4, "quote_volume": 2155.8701, "trades": 32, "taker_buy_volume": 8571.4, "taker_buy_quote": 762.00872}, {"ts": 1769716080000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 6141.3, "quote_volume": 546.51219, "trades": 11, "taker_buy_volume": 6141.3, "taker_buy_quote": 546.51219}, {"ts": 1769716140000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5894.6, "quote_volume": 524.31524, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 270.0, "quote_volume": 24.003, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769716260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 794.0, "quote_volume": 70.666, "trades": 2, "taker_buy_volume": 794.0, "taker_buy_quote": 70.666}, {"ts": 1769716320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1361.5, "quote_volume": 121.1735, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.1325}, {"ts": 1769716380000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1454.0, "quote_volume": 129.30969, "trades": 5, "taker_buy_volume": 850.5, "taker_buy_quote": 75.60945}, {"ts": 1769716440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 393.7, "quote_volume": 35.0393, "trades": 3, "taker_buy_volume": 225.2, "taker_buy_quote": 20.0428}, {"ts": 1769716500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2290.2, "quote_volume": 204.05682, "trades": 5, "taker_buy_volume": 1914.9, "taker_buy_quote": 170.61759}, {"ts": 1769716560000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1227.8, "quote_volume": 109.42474, "trades": 5, "taker_buy_volume": 959.0, "taker_buy_quote": 85.47466}, {"ts": 1769716620000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 774.5, "quote_volume": 69.02805, "trades": 2, "taker_buy_volume": 774.5, "taker_buy_quote": 69.02805}, {"ts": 1769716680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2111.4, "quote_volume": 188.12574, "trades": 2, "taker_buy_volume": 681.4, "taker_buy_quote": 60.71274}, {"ts": 1769716740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 681.4, "quote_volume": 60.71274, "trades": 1, "taker_buy_volume": 681.4, "taker_buy_quote": 60.71274}, {"ts": 1769716800000, "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 7320.1, "quote_volume": 652.48441, "trades": 26, "taker_buy_volume": 2468.1, "taker_buy_quote": 220.25431}, {"ts": 1769716860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 750.4, "quote_volume": 66.7856, "trades": 2, "taker_buy_volume": 750.4, "taker_buy_quote": 66.7856}, {"ts": 1769716920000, "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": 1769716980000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1972.0, "quote_volume": 175.3108, "trades": 5, "taker_buy_volume": 169.1, "taker_buy_quote": 15.03299}, {"ts": 1769717040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 57.3, "quote_volume": 5.09397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2368.9, "quote_volume": 210.8321, "trades": 7, "taker_buy_volume": 326.0, "taker_buy_quote": 29.014}, {"ts": 1769717160000, "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": 1769717220000, "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": 1769717280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 482.5, "quote_volume": 42.9425, "trades": 1, "taker_buy_volume": 482.5, "taker_buy_quote": 42.9425}, {"ts": 1769717340000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2472.3, "quote_volume": 220.0347, "trades": 5, "taker_buy_volume": 580.7, "taker_buy_quote": 51.6823}, {"ts": 1769717400000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 314.5, "quote_volume": 28.03319, "trades": 3, "taker_buy_volume": 224.9, "taker_buy_quote": 20.04983}, {"ts": 1769717460000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1068.5, "quote_volume": 95.20335, "trades": 4, "taker_buy_volume": 865.1, "taker_buy_quote": 77.08041}, {"ts": 1769717520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 8376.7, "quote_volume": 746.36397, "trades": 3, "taker_buy_volume": 8376.7, "taker_buy_quote": 746.36397}, {"ts": 1769717580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2426.1, "quote_volume": 216.40812, "trades": 4, "taker_buy_volume": 1304.9, "taker_buy_quote": 116.39708}, {"ts": 1769717640000, "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": 1769717700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2602.8, "quote_volume": 232.16976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 961.9, "quote_volume": 85.79024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1526.4, "quote_volume": 136.00224, "trades": 2, "taker_buy_volume": 360.3, "taker_buy_quote": 32.10273}, {"ts": 1769717880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1699.2, "quote_volume": 151.56864, "trades": 3, "taker_buy_volume": 1699.2, "taker_buy_quote": 151.56864}, {"ts": 1769718060000, "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": 1769718120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1111.0, "quote_volume": 99.19525, "trades": 8, "taker_buy_volume": 383.1, "taker_buy_quote": 34.21083}, {"ts": 1769718180000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1288.2, "quote_volume": 115.14824, "trades": 3, "taker_buy_volume": 1288.2, "taker_buy_quote": 115.14824}, {"ts": 1769718240000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5956.3, "quote_volume": 532.92114, "trades": 15, "taker_buy_volume": 2783.3, "taker_buy_quote": 249.05073}, {"ts": 1769718300000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1413.1, "quote_volume": 126.31996, "trades": 4, "taker_buy_volume": 1188.6, "taker_buy_quote": 106.26084}, {"ts": 1769718360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 849.6, "quote_volume": 75.95424, "trades": 2, "taker_buy_volume": 849.6, "taker_buy_quote": 75.95424}, {"ts": 1769718420000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3162.9, "quote_volume": 283.06218, "trades": 10, "taker_buy_volume": 1143.3, "taker_buy_quote": 102.32535}, {"ts": 1769718480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2190.0, "quote_volume": 196.005, "trades": 3, "taker_buy_volume": 1019.4, "taker_buy_quote": 91.2363}, {"ts": 1769718540000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 11782.8, "quote_volume": 1054.53741, "trades": 14, "taker_buy_volume": 4914.3, "taker_buy_quote": 439.82985}, {"ts": 1769718600000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 3261.6, "quote_volume": 292.33946, "trades": 5, "taker_buy_volume": 1116.0, "taker_buy_quote": 100.09401}, {"ts": 1769718660000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 3051.9, "quote_volume": 273.38053, "trades": 5, "taker_buy_volume": 894.8, "taker_buy_quote": 80.17408}, {"ts": 1769718720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1249.5, "quote_volume": 111.9552, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.848}, {"ts": 1769718780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1192.5, "quote_volume": 106.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718840000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 8907.1, "quote_volume": 798.75135, "trades": 21, "taker_buy_volume": 3369.1, "taker_buy_quote": 302.20827}, {"ts": 1769718900000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3807.4, "quote_volume": 341.52378, "trades": 6, "taker_buy_volume": 1873.9, "taker_buy_quote": 168.08883}, {"ts": 1769718960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 110.8, "quote_volume": 9.92768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 12715.7, "quote_volume": 1139.32672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1038.8, "quote_volume": 92.9726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719140000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 294.1, "quote_volume": 26.36958, "trades": 3, "taker_buy_volume": 223.7, "taker_buy_quote": 20.0547}, {"ts": 1769719200000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 9732.9, "quote_volume": 873.19348, "trades": 11, "taker_buy_volume": 675.5, "taker_buy_quote": 60.6599}, {"ts": 1769719260000, "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": 1769719320000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4224.1, "quote_volume": 378.87934, "trades": 6, "taker_buy_volume": 3747.8, "taker_buy_quote": 336.17766}, {"ts": 1769719380000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3581.2, "quote_volume": 321.52362, "trades": 9, "taker_buy_volume": 1491.0, "taker_buy_quote": 133.82366}, {"ts": 1769719440000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3377.1, "quote_volume": 303.26358, "trades": 4, "taker_buy_volume": 1403.2, "taker_buy_quote": 126.00736}, {"ts": 1769719500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 324.1, "quote_volume": 29.10418, "trades": 1, "taker_buy_volume": 324.1, "taker_buy_quote": 29.10418}, {"ts": 1769719620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4559.1, "quote_volume": 408.95127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 254.8, "quote_volume": 22.85556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719800000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 8053.1, "quote_volume": 723.8409, "trades": 22, "taker_buy_volume": 3716.1, "taker_buy_quote": 333.9646}, {"ts": 1769719860000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6950.5, "quote_volume": 625.582, "trades": 18, "taker_buy_volume": 659.1, "taker_buy_quote": 59.356}, {"ts": 1769719920000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 14859.2, "quote_volume": 1338.74579, "trades": 11, "taker_buy_volume": 12818.2, "taker_buy_quote": 1154.85169}, {"ts": 1769719980000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 15282.5, "quote_volume": 1376.8364, "trades": 12, "taker_buy_volume": 13978.7, "taker_buy_quote": 1259.37515}, {"ts": 1769720040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 424.6, "quote_volume": 38.214, "trades": 1, "taker_buy_volume": 424.6, "taker_buy_quote": 38.214}, {"ts": 1769720100000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4380.6, "quote_volume": 394.62392, "trades": 7, "taker_buy_volume": 3265.7, "taker_buy_quote": 294.17143}, {"ts": 1769720160000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 212.3, "quote_volume": 19.11809, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 9.99209}, {"ts": 1769720220000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1641.7, "quote_volume": 147.85892, "trades": 2, "taker_buy_volume": 1059.2, "taker_buy_quote": 95.43392}, {"ts": 1769720280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 51.9, "quote_volume": 4.67619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5165.4, "quote_volume": 465.56703, "trades": 10, "taker_buy_volume": 1038.7, "taker_buy_quote": 93.64983}, {"ts": 1769720400000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3867.3, "quote_volume": 348.83046, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.5635}, {"ts": 1769720460000, "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 21891.4, "quote_volume": 1973.309, "trades": 24, "taker_buy_volume": 2696.2, "taker_buy_quote": 243.68028}, {"ts": 1769720520000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 156832.8, "quote_volume": 14226.29271, "trades": 130, "taker_buy_volume": 133732.5, "taker_buy_quote": 12130.87828}, {"ts": 1769720580000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 27449.8, "quote_volume": 2486.28871, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2952.8, "quote_volume": 267.19641, "trades": 8, "taker_buy_volume": 2452.9, "taker_buy_quote": 221.98745}, {"ts": 1769720700000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1203.7, "quote_volume": 109.04221, "trades": 4, "taker_buy_volume": 1073.6, "taker_buy_quote": 97.26816}, {"ts": 1769720760000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 346.5, "quote_volume": 31.39983, "trades": 3, "taker_buy_volume": 69.3, "taker_buy_quote": 6.28551}, {"ts": 1769720820000, "open": 0.0907, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 11021.3, "quote_volume": 998.58277, "trades": 39, "taker_buy_volume": 3157.8, "taker_buy_quote": 285.97312}, {"ts": 1769720880000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2206.2, "quote_volume": 199.45156, "trades": 6, "taker_buy_volume": 2150.9, "taker_buy_quote": 194.45244}, {"ts": 1769720940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 771.5, "quote_volume": 69.82075, "trades": 3, "taker_buy_volume": 605.3, "taker_buy_quote": 54.77965}, {"ts": 1769721000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1972.1, "quote_volume": 178.67226, "trades": 4, "taker_buy_volume": 1303.1, "taker_buy_quote": 118.06086}, {"ts": 1769721060000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1696.4, "quote_volume": 153.69384, "trades": 2, "taker_buy_volume": 1696.4, "taker_buy_quote": 153.69384}, {"ts": 1769721120000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 2611.4, "quote_volume": 236.58178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721240000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 5655.7, "quote_volume": 512.42445, "trades": 9, "taker_buy_volume": 5655.7, "taker_buy_quote": 512.42445}, {"ts": 1769721300000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3654.3, "quote_volume": 331.69119, "trades": 7, "taker_buy_volume": 3654.3, "taker_buy_quote": 331.69119}, {"ts": 1769721360000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 276.2, "quote_volume": 25.04029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 10369.6, "quote_volume": 938.91118, "trades": 25, "taker_buy_volume": 562.7, "taker_buy_quote": 50.92435}, {"ts": 1769721480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4346.7, "quote_volume": 393.81102, "trades": 7, "taker_buy_volume": 3729.3, "taker_buy_quote": 337.87458}, {"ts": 1769721540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1578.7, "quote_volume": 143.03022, "trades": 3, "taker_buy_volume": 1578.7, "taker_buy_quote": 143.03022}, {"ts": 1769721600000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 11364.1, "quote_volume": 1027.5642, "trades": 7, "taker_buy_volume": 8525.3, "taker_buy_quote": 770.68712}, {"ts": 1769721660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2211.6, "quote_volume": 199.70748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 11421.1, "quote_volume": 1034.1428, "trades": 21, "taker_buy_volume": 11421.1, "taker_buy_quote": 1034.1428}, {"ts": 1769721780000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 317.9, "quote_volume": 28.79207, "trades": 3, "taker_buy_volume": 110.6, "taker_buy_quote": 10.03142}, {"ts": 1769721840000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 4086.0, "quote_volume": 370.74545, "trades": 6, "taker_buy_volume": 1452.5, "taker_buy_quote": 131.887}, {"ts": 1769721900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5243.3, "quote_volume": 476.0592, "trades": 15, "taker_buy_volume": 1467.0, "taker_buy_quote": 133.2036}, {"ts": 1769722020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1523.6, "quote_volume": 138.34288, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 15.0274}, {"ts": 1769722140000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2446.4, "quote_volume": 222.36276, "trades": 10, "taker_buy_volume": 808.8, "taker_buy_quote": 73.51992}, {"ts": 1769722200000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 38961.6, "quote_volume": 3536.66302, "trades": 59, "taker_buy_volume": 6413.1, "taker_buy_quote": 582.48917}, {"ts": 1769722260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 165.5, "quote_volume": 15.0274, "trades": 1, "taker_buy_volume": 165.5, "taker_buy_quote": 15.0274}, {"ts": 1769722320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1358.1, "quote_volume": 123.31548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2793.0, "quote_volume": 253.6044, "trades": 5, "taker_buy_volume": 1435.0, "taker_buy_quote": 130.298}, {"ts": 1769722440000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 850.4, "quote_volume": 77.104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722500000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 10856.6, "quote_volume": 982.16208, "trades": 17, "taker_buy_volume": 551.8, "taker_buy_quote": 49.9379}, {"ts": 1769722560000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 21157.9, "quote_volume": 1915.65943, "trades": 29, "taker_buy_volume": 21157.9, "taker_buy_quote": 1915.65943}, {"ts": 1769722620000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 17054.6, "quote_volume": 1544.94589, "trades": 13, "taker_buy_volume": 16837.5, "taker_buy_quote": 1525.29834}, {"ts": 1769722680000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 1065.8, "quote_volume": 96.55042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722800000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 7172.7, "quote_volume": 646.55165, "trades": 16, "taker_buy_volume": 547.8, "taker_buy_quote": 49.35678}, {"ts": 1769722860000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2765.9, "quote_volume": 249.65453, "trades": 8, "taker_buy_volume": 1339.8, "taker_buy_quote": 120.8777}, {"ts": 1769722920000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 16704.6, "quote_volume": 1511.72766, "trades": 15, "taker_buy_volume": 8484.8, "taker_buy_quote": 767.84665}, {"ts": 1769722980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 105.2, "quote_volume": 9.51008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723100000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 3566.8, "quote_volume": 322.09866, "trades": 8, "taker_buy_volume": 166.2, "taker_buy_quote": 15.02448}, {"ts": 1769723160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723220000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 8884.9, "quote_volume": 804.57134, "trades": 12, "taker_buy_volume": 6734.1, "taker_buy_quote": 609.71994}, {"ts": 1769723280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723400000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1425.4, "quote_volume": 128.97541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1148.9, "quote_volume": 103.97545, "trades": 2, "taker_buy_volume": 816.8, "taker_buy_quote": 73.9204}, {"ts": 1769723520000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 12875.6, "quote_volume": 1165.2485, "trades": 18, "taker_buy_volume": 1057.0, "taker_buy_quote": 95.6652}, {"ts": 1769723580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5472.4, "quote_volume": 495.2522, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.92125}, {"ts": 1769723640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2170.9, "quote_volume": 196.46645, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 26.8785}, {"ts": 1769723760000, "open": 0.0904, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 114780.6, "quote_volume": 10324.17576, "trades": 126, "taker_buy_volume": 15856.2, "taker_buy_quote": 1423.16062}, {"ts": 1769723820000, "open": 0.0898, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 75764.8, "quote_volume": 6788.92498, "trades": 100, "taker_buy_volume": 21789.9, "taker_buy_quote": 1952.90265}, {"ts": 1769723880000, "open": 0.0897, "high": 0.0899, "low": 0.0892, "close": 0.0893, "volume": 89456.6, "quote_volume": 8004.99721, "trades": 106, "taker_buy_volume": 14048.4, "taker_buy_quote": 1259.6649}, {"ts": 1769723940000, "open": 0.0894, "high": 0.0904, "low": 0.0893, "close": 0.0901, "volume": 634438.6, "quote_volume": 56856.72957, "trades": 128, "taker_buy_volume": 601659.9, "taker_buy_quote": 53905.2216}, {"ts": 1769724000000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5234.1, "quote_volume": 471.26073, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724060000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 390.8, "quote_volume": 35.14405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724120000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 2706.7, "quote_volume": 243.68778, "trades": 7, "taker_buy_volume": 2374.8, "taker_buy_quote": 213.81678}, {"ts": 1769724180000, "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 65884.6, "quote_volume": 5918.0429, "trades": 84, "taker_buy_volume": 5376.5, "taker_buy_quote": 484.37778}, {"ts": 1769724240000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1798.7, "quote_volume": 161.52326, "trades": 3, "taker_buy_volume": 1798.7, "taker_buy_quote": 161.52326}, {"ts": 1769724300000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 13209.4, "quote_volume": 1187.39293, "trades": 21, "taker_buy_volume": 11649.0, "taker_buy_quote": 1047.23557}, {"ts": 1769724360000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 4408.8, "quote_volume": 395.90028, "trades": 8, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769724420000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 3701.6, "quote_volume": 332.75218, "trades": 11, "taker_buy_volume": 1323.2, "taker_buy_quote": 118.992}, {"ts": 1769724480000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 424.9, "quote_volume": 38.14526, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 15.02354}, {"ts": 1769724540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1016.2, "quote_volume": 91.25476, "trades": 3, "taker_buy_volume": 848.8, "taker_buy_quote": 76.22224}, {"ts": 1769724600000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 8809.5, "quote_volume": 789.56685, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "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": 1769724720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1948.7, "quote_volume": 174.60352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 22079.6, "quote_volume": 1978.72485, "trades": 32, "taker_buy_volume": 16886.1, "taker_buy_quote": 1513.43486}, {"ts": 1769724840000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 2724.4, "quote_volume": 243.63312, "trades": 7, "taker_buy_volume": 1198.2, "taker_buy_quote": 107.2074}, {"ts": 1769724900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1192.5, "quote_volume": 106.6095, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.6095}, {"ts": 1769724960000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 6606.1, "quote_volume": 591.35209, "trades": 10, "taker_buy_volume": 4732.5, "taker_buy_quote": 423.76175}, {"ts": 1769725020000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 5693.9, "quote_volume": 509.47515, "trades": 10, "taker_buy_volume": 2154.3, "taker_buy_quote": 192.80985}, {"ts": 1769725080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1192.5, "quote_volume": 106.96725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "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": 1769725200000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 74.4, "quote_volume": 6.67368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 950.0, "quote_volume": 85.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 11211.3, "quote_volume": 1003.27852, "trades": 6, "taker_buy_volume": 3749.4, "taker_buy_quote": 335.43486}, {"ts": 1769725380000, "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": 1769725440000, "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": 1769725500000, "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": 1769725560000, "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": 1769725620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 136.6, "quote_volume": 12.2257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 100.6, "quote_volume": 8.99364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725740000, "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": 1769725800000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 2124.9, "quote_volume": 190.37499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 100.0, "quote_volume": 8.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "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": 1769726040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 100.0, "quote_volume": 8.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 240.0, "quote_volume": 21.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5752.0, "quote_volume": 514.2288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1017.7, "quote_volume": 90.98238, "trades": 3, "taker_buy_volume": 1017.7, "taker_buy_quote": 90.98238}, {"ts": 1769726280000, "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.0892, "volume": 139648.6, "quote_volume": 12424.9102, "trades": 66, "taker_buy_volume": 7651.3, "taker_buy_quote": 681.83773}, {"ts": 1769726340000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 22448.5, "quote_volume": 1999.60762, "trades": 32, "taker_buy_volume": 9022.9, "taker_buy_quote": 803.3114}, {"ts": 1769726400000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 2317.1, "quote_volume": 206.52846, "trades": 2, "taker_buy_volume": 2317.1, "taker_buy_quote": 206.52846}, {"ts": 1769726460000, "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": 1769726520000, "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": 1769726580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 260.0, "quote_volume": 23.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726640000, "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": 1769726700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1568.6, "quote_volume": 139.91912, "trades": 1, "taker_buy_volume": 1568.6, "taker_buy_quote": 139.91912}, {"ts": 1769726760000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 100.1, "quote_volume": 8.91891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 5211.0, "quote_volume": 465.7282, "trades": 8, "taker_buy_volume": 5211.0, "taker_buy_quote": 465.7282}, {"ts": 1769726940000, "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": 1769727000000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 19333.6, "quote_volume": 1730.50749, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 3533.6, "quote_volume": 316.00677, "trades": 7, "taker_buy_volume": 3422.4, "taker_buy_quote": 306.07661}, {"ts": 1769727120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1173.7, "quote_volume": 105.28089, "trades": 2, "taker_buy_volume": 1173.7, "taker_buy_quote": 105.28089}, {"ts": 1769727360000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 21446.6, "quote_volume": 1927.4663, "trades": 26, "taker_buy_volume": 20433.5, "taker_buy_quote": 1836.38861}, {"ts": 1769727420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1128.5, "quote_volume": 101.3393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 100.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 137.5, "quote_volume": 12.33375, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 6.279}, {"ts": 1769727600000, "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": 1769727660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 394.0, "quote_volume": 35.3418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 424.8, "quote_volume": 38.10456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727780000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 1758.2, "quote_volume": 157.40862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727840000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 5942.7, "quote_volume": 529.90353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 6690.0, "quote_volume": 597.0791, "trades": 7, "taker_buy_volume": 6690.0, "taker_buy_quote": 597.0791}, {"ts": 1769727960000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 23519.1, "quote_volume": 2099.72947, "trades": 32, "taker_buy_volume": 12133.4, "taker_buy_quote": 1083.49394}, {"ts": 1769728020000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1052.3, "quote_volume": 94.0321, "trades": 6, "taker_buy_volume": 617.1, "taker_buy_quote": 55.16874}, {"ts": 1769728080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1367.4, "quote_volume": 122.24556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 100.0, "quote_volume": 8.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 68.0, "quote_volume": 6.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2804.2, "quote_volume": 250.41506, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769728320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 360.9, "quote_volume": 32.26446, "trades": 3, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769728380000, "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": 1769728440000, "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": 1769728500000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 649.8, "quote_volume": 58.06252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "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": 1769728620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 168.0, "quote_volume": 15.0192, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 15.0192}, {"ts": 1769728680000, "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": 1769728740000, "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": 1769728800000, "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": 1769728860000, "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": 1769728920000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 12847.3, "quote_volume": 1151.11808, "trades": 8, "taker_buy_volume": 12847.3, "taker_buy_quote": 1151.11808}, {"ts": 1769728980000, "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": 1769729040000, "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": 1769729100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 9173.2, "quote_volume": 822.83604, "trades": 6, "taker_buy_volume": 9173.2, "taker_buy_quote": 822.83604}, {"ts": 1769729160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4090.4, "quote_volume": 367.31792, "trades": 5, "taker_buy_volume": 3990.4, "taker_buy_quote": 358.33792}, {"ts": 1769729220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 6698.0, "quote_volume": 602.1502, "trades": 7, "taker_buy_volume": 6698.0, "taker_buy_quote": 602.1502}, {"ts": 1769729340000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 22311.4, "quote_volume": 2002.15342, "trades": 39, "taker_buy_volume": 8207.8, "taker_buy_quote": 735.84366}, {"ts": 1769729400000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 7113.0, "quote_volume": 639.01588, "trades": 9, "taker_buy_volume": 6175.9, "taker_buy_quote": 554.78059}, {"ts": 1769729460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1243.1, "quote_volume": 111.63038, "trades": 4, "taker_buy_volume": 405.8, "taker_buy_quote": 36.44084}, {"ts": 1769729520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1543.3, "quote_volume": 138.58834, "trades": 6, "taker_buy_volume": 405.9, "taker_buy_quote": 36.44982}, {"ts": 1769729580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3264.1, "quote_volume": 293.44259, "trades": 4, "taker_buy_volume": 3264.1, "taker_buy_quote": 293.44259}, {"ts": 1769729640000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 90669.6, "quote_volume": 8161.10443, "trades": 35, "taker_buy_volume": 11752.6, "taker_buy_quote": 1058.06138}, {"ts": 1769729700000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6738.5, "quote_volume": 605.73062, "trades": 19, "taker_buy_volume": 2919.0, "taker_buy_quote": 262.3743}, {"ts": 1769729760000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 14971.1, "quote_volume": 1344.07775, "trades": 22, "taker_buy_volume": 12029.3, "taker_buy_quote": 1079.9663}, {"ts": 1769729820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1217.4, "quote_volume": 109.32252, "trades": 3, "taker_buy_volume": 1217.4, "taker_buy_quote": 109.32252}, {"ts": 1769729880000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2345.3, "quote_volume": 210.60794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 20194.7, "quote_volume": 1812.68295, "trades": 24, "taker_buy_volume": 18326.7, "taker_buy_quote": 1645.16774}, {"ts": 1769730060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 406.1, "quote_volume": 36.42717, "trades": 3, "taker_buy_volume": 406.1, "taker_buy_quote": 36.42717}, {"ts": 1769730120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1537.4, "quote_volume": 137.90478, "trades": 2, "taker_buy_volume": 1537.4, "taker_buy_quote": 137.90478}, {"ts": 1769730180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 152.0, "quote_volume": 13.6496, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 13.6496}, {"ts": 1769730240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 200.0, "quote_volume": 17.94, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730300000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1411.9, "quote_volume": 126.84422, "trades": 6, "taker_buy_volume": 1411.9, "taker_buy_quote": 126.84422}, {"ts": 1769730360000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 1821.2, "quote_volume": 163.54032, "trades": 8, "taker_buy_volume": 748.1, "taker_buy_quote": 67.18594}, {"ts": 1769730420000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 170.3, "quote_volume": 15.27591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1497.6, "quote_volume": 134.48448, "trades": 6, "taker_buy_volume": 1347.6, "taker_buy_quote": 121.01448}, {"ts": 1769730540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 5074.8, "quote_volume": 455.71704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730660000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2804.3, "quote_volume": 251.82614, "trades": 6, "taker_buy_volume": 2654.3, "taker_buy_quote": 238.35614}, {"ts": 1769730780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 167.4, "quote_volume": 15.03252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730900000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 505.8, "quote_volume": 45.42084, "trades": 3, "taker_buy_volume": 405.8, "taker_buy_quote": 36.44084}, {"ts": 1769730960000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 168.6, "quote_volume": 15.14028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731140000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 7274.7, "quote_volume": 654.34756, "trades": 9, "taker_buy_volume": 6187.4, "taker_buy_quote": 556.59929}, {"ts": 1769731200000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 150.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731260000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 4981.9, "quote_volume": 448.68124, "trades": 10, "taker_buy_volume": 4981.9, "taker_buy_quote": 448.68124}, {"ts": 1769731320000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 1600.7, "quote_volume": 144.42894, "trades": 3, "taker_buy_volume": 1600.7, "taker_buy_quote": 144.42894}, {"ts": 1769731380000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 7176.1, "quote_volume": 646.50474, "trades": 16, "taker_buy_volume": 160.0, "taker_buy_quote": 14.4}, {"ts": 1769731440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3754.1, "quote_volume": 337.869, "trades": 7, "taker_buy_volume": 3409.4, "taker_buy_quote": 306.846}, {"ts": 1769731500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2924.6, "quote_volume": 262.92154, "trades": 10, "taker_buy_volume": 2757.5, "taker_buy_quote": 247.89925}, {"ts": 1769731560000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6207.2, "quote_volume": 557.8565, "trades": 12, "taker_buy_volume": 2051.8, "taker_buy_quote": 184.30104}, {"ts": 1769731620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 224.2, "quote_volume": 20.13316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 4099.2, "quote_volume": 368.64171, "trades": 8, "taker_buy_volume": 3732.0, "taker_buy_quote": 335.63043}, {"ts": 1769731740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1509.4, "quote_volume": 135.846, "trades": 2, "taker_buy_volume": 1509.4, "taker_buy_quote": 135.846}, {"ts": 1769731800000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 17894.0, "quote_volume": 1613.593, "trades": 17, "taker_buy_volume": 16032.7, "taker_buy_quote": 1445.88987}, {"ts": 1769731860000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1012.9, "quote_volume": 91.1786, "trades": 4, "taker_buy_volume": 176.0, "taker_buy_quote": 15.8576}, {"ts": 1769731920000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 5491.9, "quote_volume": 494.27781, "trades": 4, "taker_buy_volume": 68.1, "taker_buy_quote": 6.13581}, {"ts": 1769731980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 192.0, "quote_volume": 17.28, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 17.28}, {"ts": 1769732040000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2462.0, "quote_volume": 221.8262, "trades": 6, "taker_buy_volume": 2462.0, "taker_buy_quote": 221.8262}, {"ts": 1769732100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 400.9, "quote_volume": 36.12109, "trades": 2, "taker_buy_volume": 400.9, "taker_buy_quote": 36.12109}, {"ts": 1769732160000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 11199.1, "quote_volume": 1009.02887, "trades": 7, "taker_buy_volume": 4490.1, "taker_buy_quote": 404.55801}, {"ts": 1769732220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3949.4, "quote_volume": 355.446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1875.1, "quote_volume": 168.57149, "trades": 5, "taker_buy_volume": 1038.0, "taker_buy_quote": 93.3162}, {"ts": 1769732400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4361.3, "quote_volume": 391.64474, "trades": 15, "taker_buy_volume": 2562.9, "taker_buy_quote": 230.14842}, {"ts": 1769732460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3510.0, "quote_volume": 315.198, "trades": 13, "taker_buy_volume": 1849.0, "taker_buy_quote": 166.0402}, {"ts": 1769732520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 0.0897, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 91807.5, "quote_volume": 8213.50609, "trades": 48, "taker_buy_volume": 45646.0, "taker_buy_quote": 4082.75237}, {"ts": 1769732640000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 5837.7, "quote_volume": 522.98321, "trades": 10, "taker_buy_volume": 5558.1, "taker_buy_quote": 497.98697}, {"ts": 1769732700000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 30085.4, "quote_volume": 2696.06169, "trades": 16, "taker_buy_volume": 2641.0, "taker_buy_quote": 236.7546}, {"ts": 1769732760000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 1073.8, "quote_volume": 96.19828, "trades": 4, "taker_buy_volume": 831.8, "taker_buy_quote": 74.53928}, {"ts": 1769732820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 150.3, "quote_volume": 13.45185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2271.3, "quote_volume": 203.50848, "trades": 9, "taker_buy_volume": 2271.3, "taker_buy_quote": 203.50848}, {"ts": 1769732940000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 213.1, "quote_volume": 19.09376, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 19.09376}, {"ts": 1769733000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3271.1, "quote_volume": 293.09056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 102.7, "quote_volume": 9.20192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 8123.6, "quote_volume": 728.68692, "trades": 13, "taker_buy_volume": 2441.5, "taker_buy_quote": 219.00255}, {"ts": 1769733180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1377.8, "quote_volume": 123.72644, "trades": 2, "taker_buy_volume": 1377.8, "taker_buy_quote": 123.72644}, {"ts": 1769733240000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 472.0, "quote_volume": 42.3706, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 28.9156}, {"ts": 1769733300000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 11215.6, "quote_volume": 1008.71642, "trades": 13, "taker_buy_volume": 11115.6, "taker_buy_quote": 999.74642}, {"ts": 1769733360000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4937.3, "quote_volume": 444.347, "trades": 7, "taker_buy_volume": 2220.0, "taker_buy_quote": 199.8}, {"ts": 1769733420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1300.1, "quote_volume": 117.009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 3618.4, "quote_volume": 325.4857, "trades": 9, "taker_buy_volume": 405.8, "taker_buy_quote": 36.44084}, {"ts": 1769733540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3014.7, "quote_volume": 271.02153, "trades": 3, "taker_buy_volume": 2883.4, "taker_buy_quote": 259.21766}, {"ts": 1769733600000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3637.5, "quote_volume": 327.65251, "trades": 7, "taker_buy_volume": 3637.5, "taker_buy_quote": 327.65251}, {"ts": 1769733660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 848.0, "quote_volume": 76.38246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4286.1, "quote_volume": 386.17761, "trades": 8, "taker_buy_volume": 4286.1, "taker_buy_quote": 386.17761}, {"ts": 1769733840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2737.4, "quote_volume": 246.63974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 5641.4, "quote_volume": 508.07087, "trades": 16, "taker_buy_volume": 3543.1, "taker_buy_quote": 319.08949}, {"ts": 1769733960000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 5813.8, "quote_volume": 523.82338, "trades": 11, "taker_buy_volume": 3962.4, "taker_buy_quote": 357.01224}, {"ts": 1769734020000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 6434.9, "quote_volume": 580.03009, "trades": 12, "taker_buy_volume": 6334.9, "taker_buy_quote": 571.03009}, {"ts": 1769734080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1852.4, "quote_volume": 167.08648, "trades": 5, "taker_buy_volume": 661.0, "taker_buy_quote": 59.6222}, {"ts": 1769734140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 328.0, "quote_volume": 29.5856, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 20.5656}, {"ts": 1769734200000, "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 63918.1, "quote_volume": 5745.01995, "trades": 60, "taker_buy_volume": 15068.5, "taker_buy_quote": 1354.76332}, {"ts": 1769734260000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 13107.2, "quote_volume": 1176.36196, "trades": 27, "taker_buy_volume": 2581.3, "taker_buy_quote": 231.62555}, {"ts": 1769734320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 6032.1, "quote_volume": 540.47616, "trades": 9, "taker_buy_volume": 891.4, "taker_buy_quote": 79.86944}, {"ts": 1769734380000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 22980.2, "quote_volume": 2063.38141, "trades": 20, "taker_buy_volume": 15187.3, "taker_buy_quote": 1363.58649}, {"ts": 1769734440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4740.9, "quote_volume": 425.25873, "trades": 5, "taker_buy_volume": 4740.9, "taker_buy_quote": 425.25873}, {"ts": 1769734500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1169.5, "quote_volume": 104.90415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734560000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 1588.3, "quote_volume": 142.75669, "trades": 7, "taker_buy_volume": 888.3, "taker_buy_quote": 79.89669}, {"ts": 1769734620000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 401.8, "quote_volume": 36.162, "trades": 3, "taker_buy_volume": 234.6, "taker_buy_quote": 21.114}, {"ts": 1769734680000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 6105.6, "quote_volume": 550.43982, "trades": 11, "taker_buy_volume": 5695.6, "taker_buy_quote": 513.49882}, {"ts": 1769734740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 892.3, "quote_volume": 80.48546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734920000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 19687.7, "quote_volume": 1770.22541, "trades": 17, "taker_buy_volume": 4134.8, "taker_buy_quote": 371.9237}, {"ts": 1769734980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4628.7, "quote_volume": 415.65726, "trades": 6, "taker_buy_volume": 4628.7, "taker_buy_quote": 415.65726}, {"ts": 1769735040000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 20506.6, "quote_volume": 1840.48085, "trades": 24, "taker_buy_volume": 13648.3, "taker_buy_quote": 1225.29134}, {"ts": 1769735100000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2515.1, "quote_volume": 226.10749, "trades": 5, "taker_buy_volume": 2347.9, "taker_buy_quote": 211.07621}, {"ts": 1769735160000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 516.7, "quote_volume": 46.4411, "trades": 4, "taker_buy_volume": 247.2, "taker_buy_quote": 22.22328}, {"ts": 1769735220000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 7549.6, "quote_volume": 678.57567, "trades": 16, "taker_buy_volume": 2684.2, "taker_buy_quote": 241.31848}, {"ts": 1769735280000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 17779.0, "quote_volume": 1597.4086, "trades": 25, "taker_buy_volume": 2251.0, "taker_buy_quote": 202.3649}, {"ts": 1769735340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 251.7, "quote_volume": 22.653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 100.0, "quote_volume": 9.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735460000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6975.6, "quote_volume": 627.75611, "trades": 8, "taker_buy_volume": 4201.1, "taker_buy_quote": 378.099}, {"ts": 1769735520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2789.9, "quote_volume": 250.81201, "trades": 4, "taker_buy_volume": 2789.9, "taker_buy_quote": 250.81201}, {"ts": 1769735580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 615.6, "quote_volume": 55.34244, "trades": 3, "taker_buy_volume": 167.1, "taker_buy_quote": 15.02229}, {"ts": 1769735640000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 411.1, "quote_volume": 36.984, "trades": 2, "taker_buy_volume": 261.1, "taker_buy_quote": 23.499}, {"ts": 1769735700000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1923.6, "quote_volume": 173.11392, "trades": 3, "taker_buy_volume": 1822.8, "taker_buy_quote": 164.052}, {"ts": 1769735760000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 500.2, "quote_volume": 45.06802, "trades": 2, "taker_buy_volume": 500.2, "taker_buy_quote": 45.06802}, {"ts": 1769735820000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 2235.0, "quote_volume": 201.5755, "trades": 5, "taker_buy_volume": 2235.0, "taker_buy_quote": 201.5755}, {"ts": 1769735880000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1514.9, "quote_volume": 136.59832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735940000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5867.3, "quote_volume": 528.73287, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 182.4525}, {"ts": 1769736000000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3792.5, "quote_volume": 342.02688, "trades": 7, "taker_buy_volume": 1142.4, "taker_buy_quote": 103.04448}, {"ts": 1769736060000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 7457.1, "quote_volume": 672.87453, "trades": 16, "taker_buy_volume": 1107.2, "taker_buy_quote": 99.99644}, {"ts": 1769736120000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 33729.3, "quote_volume": 3039.66075, "trades": 58, "taker_buy_volume": 7641.3, "taker_buy_quote": 688.74149}, {"ts": 1769736180000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 12281.1, "quote_volume": 1106.63382, "trades": 16, "taker_buy_volume": 5586.5, "taker_buy_quote": 503.21191}, {"ts": 1769736240000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2250.2, "quote_volume": 203.19306, "trades": 4, "taker_buy_volume": 2250.2, "taker_buy_quote": 203.19306}, {"ts": 1769736300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2350.8, "quote_volume": 212.27724, "trades": 5, "taker_buy_volume": 2017.8, "taker_buy_quote": 182.20734}, {"ts": 1769736360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 100.0, "quote_volume": 9.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 10732.6, "quote_volume": 966.56371, "trades": 10, "taker_buy_volume": 1192.0, "taker_buy_quote": 107.3992}, {"ts": 1769736480000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 214.6, "quote_volume": 19.33546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 157.0, "quote_volume": 14.1457, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 14.1457}, {"ts": 1769736600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2817.3, "quote_volume": 253.557, "trades": 2, "taker_buy_volume": 2817.3, "taker_buy_quote": 253.557}, {"ts": 1769736660000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 337.8, "quote_volume": 30.48624, "trades": 2, "taker_buy_volume": 337.8, "taker_buy_quote": 30.48624}, {"ts": 1769736720000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 3846.6, "quote_volume": 347.13466, "trades": 7, "taker_buy_volume": 1192.0, "taker_buy_quote": 107.6376}, {"ts": 1769736780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2683.0, "quote_volume": 241.47, "trades": 3, "taker_buy_volume": 2683.0, "taker_buy_quote": 241.47}, {"ts": 1769736840000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 154.0, "quote_volume": 13.8667, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 7.83}, {"ts": 1769736900000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 14331.2, "quote_volume": 1290.90662, "trades": 11, "taker_buy_volume": 9001.0, "taker_buy_quote": 810.87085}, {"ts": 1769736960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 168.5, "quote_volume": 15.14815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 4860.6, "quote_volume": 436.40706, "trades": 10, "taker_buy_volume": 66.7, "taker_buy_quote": 5.99633}, {"ts": 1769737080000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1433.6, "quote_volume": 128.61803, "trades": 3, "taker_buy_volume": 1359.8, "taker_buy_quote": 121.99079}, {"ts": 1769737140000, "open": 0.0898, "high": 0.0898, "low": 0.0885, "close": 0.0894, "volume": 109935.7, "quote_volume": 9797.37643, "trades": 126, "taker_buy_volume": 39658.0, "taker_buy_quote": 3533.11554}, {"ts": 1769737200000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 37176.5, "quote_volume": 3319.09132, "trades": 50, "taker_buy_volume": 13647.1, "taker_buy_quote": 1218.19992}, {"ts": 1769737260000, "open": 0.0893, "high": 0.0893, "low": 0.0883, "close": 0.0886, "volume": 61729.8, "quote_volume": 5483.26967, "trades": 70, "taker_buy_volume": 15881.7, "taker_buy_quote": 1407.42733}, {"ts": 1769737320000, "open": 0.0887, "high": 0.0889, "low": 0.087, "close": 0.087, "volume": 200722.4, "quote_volume": 17636.0954, "trades": 235, "taker_buy_volume": 105498.4, "taker_buy_quote": 9266.47391}, {"ts": 1769737380000, "open": 0.0871, "high": 0.0878, "low": 0.0869, "close": 0.0878, "volume": 168114.6, "quote_volume": 14694.12689, "trades": 193, "taker_buy_volume": 113614.6, "taker_buy_quote": 9925.94453}, {"ts": 1769737440000, "open": 0.0878, "high": 0.0886, "low": 0.0877, "close": 0.0883, "volume": 52342.9, "quote_volume": 4606.21133, "trades": 88, "taker_buy_volume": 24475.3, "taker_buy_quote": 2154.49134}, {"ts": 1769737500000, "open": 0.0883, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 71835.2, "quote_volume": 6350.43284, "trades": 122, "taker_buy_volume": 27054.5, "taker_buy_quote": 2389.20195}, {"ts": 1769737560000, "open": 0.0885, "high": 0.0888, "low": 0.0883, "close": 0.0884, "volume": 10677.8, "quote_volume": 946.17188, "trades": 27, "taker_buy_volume": 5022.3, "taker_buy_quote": 444.9053}, {"ts": 1769737620000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 22790.5, "quote_volume": 2018.69083, "trades": 25, "taker_buy_volume": 16900.4, "taker_buy_quote": 1496.41374}, {"ts": 1769737680000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 6863.9, "quote_volume": 608.60184, "trades": 14, "taker_buy_volume": 3092.8, "taker_buy_quote": 274.43781}, {"ts": 1769737740000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 12180.7, "quote_volume": 1081.98827, "trades": 28, "taker_buy_volume": 3098.2, "taker_buy_quote": 275.31111}, {"ts": 1769737800000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 11433.4, "quote_volume": 1016.75965, "trades": 15, "taker_buy_volume": 9414.6, "taker_buy_quote": 837.11232}, {"ts": 1769737860000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 683.0, "quote_volume": 60.8901, "trades": 6, "taker_buy_volume": 231.4, "taker_buy_quote": 20.66402}, {"ts": 1769737920000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 2658.0, "quote_volume": 236.4553, "trades": 7, "taker_buy_volume": 1529.0, "taker_buy_quote": 136.0703}, {"ts": 1769737980000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 5652.6, "quote_volume": 503.69065, "trades": 13, "taker_buy_volume": 2781.2, "taker_buy_quote": 247.99568}, {"ts": 1769738040000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 3436.2, "quote_volume": 306.85819, "trades": 12, "taker_buy_volume": 1634.0, "taker_buy_quote": 145.93303}, {"ts": 1769738100000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 17500.1, "quote_volume": 1562.52084, "trades": 32, "taker_buy_volume": 3435.9, "taker_buy_quote": 306.53231}, {"ts": 1769738160000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 4717.6, "quote_volume": 420.98285, "trades": 10, "taker_buy_volume": 4349.1, "taker_buy_quote": 388.0758}, {"ts": 1769738220000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 2232.7, "quote_volume": 199.16446, "trades": 7, "taker_buy_volume": 1068.6, "taker_buy_quote": 95.33031}, {"ts": 1769738280000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 95791.1, "quote_volume": 8566.83111, "trades": 87, "taker_buy_volume": 53968.1, "taker_buy_quote": 4828.62788}, {"ts": 1769738340000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1770.3, "quote_volume": 158.23466, "trades": 6, "taker_buy_volume": 1072.4, "taker_buy_quote": 95.87256}, {"ts": 1769738400000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 2914.7, "quote_volume": 260.34574, "trades": 8, "taker_buy_volume": 2196.4, "taker_buy_quote": 196.22294}, {"ts": 1769738460000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1440.0, "quote_volume": 128.32875, "trades": 3, "taker_buy_volume": 1316.3, "taker_buy_quote": 117.29471}, {"ts": 1769738520000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 4885.0, "quote_volume": 434.73406, "trades": 8, "taker_buy_volume": 3421.0, "taker_buy_quote": 304.43806}, {"ts": 1769738580000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 3346.7, "quote_volume": 297.90501, "trades": 6, "taker_buy_volume": 960.0, "taker_buy_quote": 85.44}, {"ts": 1769738640000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 2021.0, "quote_volume": 179.37404, "trades": 7, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769738700000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 3259.7, "quote_volume": 288.80574, "trades": 7, "taker_buy_volume": 2252.0, "taker_buy_quote": 199.5405}, {"ts": 1769738760000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 1499.4, "quote_volume": 132.61786, "trades": 4, "taker_buy_volume": 1129.8, "taker_buy_quote": 99.8913}, {"ts": 1769738820000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 46887.4, "quote_volume": 4146.21969, "trades": 34, "taker_buy_volume": 40616.0, "taker_buy_quote": 3592.01605}, {"ts": 1769738880000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6742.4, "quote_volume": 596.61779, "trades": 12, "taker_buy_volume": 4168.4, "taker_buy_quote": 368.81879}, {"ts": 1769738940000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 3760.9, "quote_volume": 332.33336, "trades": 9, "taker_buy_volume": 2093.8, "taker_buy_quote": 185.09192}, {"ts": 1769739000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 200.1, "quote_volume": 17.64882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739060000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2107.3, "quote_volume": 186.17624, "trades": 6, "taker_buy_volume": 1937.1, "taker_buy_quote": 171.13056}, {"ts": 1769739120000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1356.3, "quote_volume": 119.89692, "trades": 6, "taker_buy_volume": 340.2, "taker_buy_quote": 30.07368}, {"ts": 1769739180000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1186.1, "quote_volume": 104.95285, "trades": 4, "taker_buy_volume": 340.0, "taker_buy_quote": 30.073}, {"ts": 1769739240000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 5520.3, "quote_volume": 488.75298, "trades": 12, "taker_buy_volume": 3828.3, "taker_buy_quote": 339.09559}, {"ts": 1769739300000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1501.9, "quote_volume": 133.05136, "trades": 6, "taker_buy_volume": 599.0, "taker_buy_quote": 53.05442}, {"ts": 1769739360000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 2259.9, "quote_volume": 199.49787, "trades": 7, "taker_buy_volume": 1352.2, "taker_buy_quote": 119.33165}, {"ts": 1769739420000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 22497.9, "quote_volume": 1984.20922, "trades": 23, "taker_buy_volume": 21642.5, "taker_buy_quote": 1908.91235}, {"ts": 1769739480000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 2585.8, "quote_volume": 228.4495, "trades": 6, "taker_buy_volume": 387.1, "taker_buy_quote": 34.21964}, {"ts": 1769739540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1363.2, "quote_volume": 120.08085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739600000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 4897.3, "quote_volume": 430.64314, "trades": 8, "taker_buy_volume": 170.7, "taker_buy_quote": 15.0216}, {"ts": 1769739660000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 36489.4, "quote_volume": 3201.92587, "trades": 25, "taker_buy_volume": 3755.5, "taker_buy_quote": 329.59872}, {"ts": 1769739720000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 5351.0, "quote_volume": 469.58737, "trades": 10, "taker_buy_volume": 4014.6, "taker_buy_quote": 352.33537}, {"ts": 1769739780000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 4611.6, "quote_volume": 405.00181, "trades": 15, "taker_buy_volume": 1827.5, "taker_buy_quote": 160.39113}, {"ts": 1769739840000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 13704.7, "quote_volume": 1202.2542, "trades": 23, "taker_buy_volume": 7110.5, "taker_buy_quote": 623.59085}, {"ts": 1769739900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1227.8, "quote_volume": 107.67806, "trades": 2, "taker_buy_volume": 1057.2, "taker_buy_quote": 92.71644}, {"ts": 1769739960000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 4601.4, "quote_volume": 403.52236, "trades": 10, "taker_buy_volume": 2331.1, "taker_buy_quote": 204.50886}, {"ts": 1769740020000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 47928.1, "quote_volume": 4196.12415, "trades": 46, "taker_buy_volume": 5608.6, "taker_buy_quote": 491.87422}, {"ts": 1769740080000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 10512.7, "quote_volume": 920.01864, "trades": 9, "taker_buy_volume": 10231.3, "taker_buy_quote": 895.358}, {"ts": 1769740140000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 14006.8, "quote_volume": 1230.43699, "trades": 22, "taker_buy_volume": 9999.4, "taker_buy_quote": 878.25414}, {"ts": 1769740200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 170.9, "quote_volume": 15.02211, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 15.02211}, {"ts": 1769740260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1018.1, "quote_volume": 89.47388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740320000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 8491.3, "quote_volume": 745.95147, "trades": 14, "taker_buy_volume": 7198.8, "taker_buy_quote": 632.33072}, {"ts": 1769740380000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 7474.7, "quote_volume": 658.07931, "trades": 13, "taker_buy_volume": 4762.8, "taker_buy_quote": 419.24565}, {"ts": 1769740440000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 9650.6, "quote_volume": 850.5783, "trades": 13, "taker_buy_volume": 5813.4, "taker_buy_quote": 512.27248}, {"ts": 1769740500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1257.5, "quote_volume": 110.9115, "trades": 2, "taker_buy_volume": 1257.5, "taker_buy_quote": 110.9115}, {"ts": 1769740560000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 1533.3, "quote_volume": 135.30522, "trades": 3, "taker_buy_volume": 170.6, "taker_buy_quote": 15.08104}, {"ts": 1769740620000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 4946.1, "quote_volume": 436.79743, "trades": 13, "taker_buy_volume": 4675.9, "taker_buy_quote": 412.92176}, {"ts": 1769740680000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 10269.0, "quote_volume": 909.8334, "trades": 15, "taker_buy_volume": 4189.2, "taker_buy_quote": 371.16312}, {"ts": 1769740740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 75.5, "quote_volume": 6.6893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 18442.2, "quote_volume": 1637.03414, "trades": 18, "taker_buy_volume": 5930.9, "taker_buy_quote": 526.4752}, {"ts": 1769740860000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 5886.8, "quote_volume": 522.76479, "trades": 5, "taker_buy_volume": 4955.0, "taker_buy_quote": 440.02095}, {"ts": 1769740920000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1206.2, "quote_volume": 107.19508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740980000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1819.5, "quote_volume": 161.5716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741040000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1737.3, "quote_volume": 154.4084, "trades": 3, "taker_buy_volume": 1361.6, "taker_buy_quote": 121.04624}, {"ts": 1769741100000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 6054.9, "quote_volume": 538.9706, "trades": 7, "taker_buy_volume": 5154.8, "taker_buy_quote": 458.7772}, {"ts": 1769741160000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 100.0, "quote_volume": 8.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6500.9, "quote_volume": 578.5801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741280000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 2310.4, "quote_volume": 205.80968, "trades": 4, "taker_buy_volume": 1004.1, "taker_buy_quote": 89.48601}, {"ts": 1769741340000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5494.0, "quote_volume": 488.73036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2307.3, "quote_volume": 204.88824, "trades": 2, "taker_buy_volume": 2307.3, "taker_buy_quote": 204.88824}, {"ts": 1769741460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741520000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 14025.3, "quote_volume": 1243.39158, "trades": 13, "taker_buy_volume": 625.7, "taker_buy_quote": 55.49959}, {"ts": 1769741580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1192.5, "quote_volume": 105.6555, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.6555}, {"ts": 1769741640000, "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": 1769741700000, "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": 1769741760000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4206.5, "quote_volume": 372.6959, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2003.9, "quote_volume": 177.54554, "trades": 2, "taker_buy_volume": 2003.9, "taker_buy_quote": 177.54554}, {"ts": 1769741880000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 983.1, "quote_volume": 87.13957, "trades": 6, "taker_buy_volume": 676.1, "taker_buy_quote": 59.97007}, {"ts": 1769741940000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1192.5, "quote_volume": 105.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 59.0, "quote_volume": 5.2215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742060000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7779.7, "quote_volume": 689.19683, "trades": 8, "taker_buy_volume": 7779.7, "taker_buy_quote": 689.19683}, {"ts": 1769742120000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5414.5, "quote_volume": 478.91949, "trades": 10, "taker_buy_volume": 2637.6, "taker_buy_quote": 233.16384}, {"ts": 1769742180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 110.4, "quote_volume": 9.7704, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 9.7704}, {"ts": 1769742240000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 18316.3, "quote_volume": 1623.11296, "trades": 21, "taker_buy_volume": 16448.2, "taker_buy_quote": 1457.66691}, {"ts": 1769742300000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 4143.4, "quote_volume": 367.32009, "trades": 7, "taker_buy_volume": 1203.9, "taker_buy_quote": 106.89148}, {"ts": 1769742360000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2030.6, "quote_volume": 180.52034, "trades": 7, "taker_buy_volume": 339.2, "taker_buy_quote": 30.15488}, {"ts": 1769742420000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 370.0, "quote_volume": 32.83596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742480000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 405.6, "quote_volume": 36.05784, "trades": 2, "taker_buy_volume": 405.6, "taker_buy_quote": 36.05784}, {"ts": 1769742540000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 1784.4, "quote_volume": 158.96986, "trades": 3, "taker_buy_volume": 1683.5, "taker_buy_quote": 149.99985}, {"ts": 1769742600000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 15913.2, "quote_volume": 1415.06934, "trades": 17, "taker_buy_volume": 3541.9, "taker_buy_quote": 314.87491}, {"ts": 1769742660000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 60564.5, "quote_volume": 5402.21339, "trades": 45, "taker_buy_volume": 44502.4, "taker_buy_quote": 3969.70566}, {"ts": 1769742720000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 18610.8, "quote_volume": 1665.38904, "trades": 26, "taker_buy_volume": 8815.2, "taker_buy_quote": 788.33471}, {"ts": 1769742780000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 22455.7, "quote_volume": 2012.76338, "trades": 31, "taker_buy_volume": 2183.7, "taker_buy_quote": 195.87789}, {"ts": 1769742840000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 4750.8, "quote_volume": 425.65392, "trades": 10, "taker_buy_volume": 117.8, "taker_buy_quote": 10.55488}, {"ts": 1769742900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 234.1, "quote_volume": 20.97536, "trades": 1, "taker_buy_volume": 234.1, "taker_buy_quote": 20.97536}, {"ts": 1769742960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 283.8, "quote_volume": 25.4001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4927.7, "quote_volume": 441.02915, "trades": 7, "taker_buy_volume": 3924.7, "taker_buy_quote": 351.26065}, {"ts": 1769743080000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 15037.5, "quote_volume": 1346.3078, "trades": 10, "taker_buy_volume": 1313.2, "taker_buy_quote": 117.66272}, {"ts": 1769743140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 336.2, "quote_volume": 30.05628, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 15.02814}, {"ts": 1769743200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1012.3, "quote_volume": 90.49962, "trades": 3, "taker_buy_volume": 1012.3, "taker_buy_quote": 90.49962}, {"ts": 1769743260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 100.0, "quote_volume": 8.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 168.2, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769743380000, "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": 1769743440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1012.5, "quote_volume": 90.41625, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1769743500000, "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": 1769743560000, "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": 1769743620000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2088.5, "quote_volume": 186.50305, "trades": 5, "taker_buy_volume": 559.6, "taker_buy_quote": 49.97228}, {"ts": 1769743680000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 100.0, "quote_volume": 8.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743740000, "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": 1769743800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 56.0, "quote_volume": 4.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743860000, "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": 1769743920000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2997.4, "quote_volume": 267.05146, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 85.536}, {"ts": 1769743980000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1521.2, "quote_volume": 135.16707, "trades": 3, "taker_buy_volume": 845.1, "taker_buy_quote": 75.12939}, {"ts": 1769744040000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 1935.4, "quote_volume": 171.2258, "trades": 7, "taker_buy_volume": 960.0, "taker_buy_quote": 84.864}, {"ts": 1769744100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 846.0, "quote_volume": 74.871, "trades": 2, "taker_buy_volume": 846.0, "taker_buy_quote": 74.871}, {"ts": 1769744160000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 17847.3, "quote_volume": 1581.98955, "trades": 24, "taker_buy_volume": 16336.0, "taker_buy_quote": 1448.08837}, {"ts": 1769744220000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 431.0, "quote_volume": 38.22039, "trades": 2, "taker_buy_volume": 337.9, "taker_buy_quote": 29.97173}, {"ts": 1769744280000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 343.2, "quote_volume": 30.43419, "trades": 2, "taker_buy_volume": 266.7, "taker_buy_quote": 23.65629}, {"ts": 1769744340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1904.1, "quote_volume": 168.48577, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1724.3, "quote_volume": 152.60055, "trades": 2, "taker_buy_volume": 1724.3, "taker_buy_quote": 152.60055}, {"ts": 1769744520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1615.7, "quote_volume": 142.98945, "trades": 4, "taker_buy_volume": 1615.7, "taker_buy_quote": 142.98945}, {"ts": 1769744580000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 263.0, "quote_volume": 23.2755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 339.6, "quote_volume": 30.0546, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769744820000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744880000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 53692.4, "quote_volume": 4738.74981, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 18918.9, "quote_volume": 1665.39848, "trades": 15, "taker_buy_volume": 11026.8, "taker_buy_quote": 970.4774}, {"ts": 1769745000000, "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": 1769745060000, "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": 1769745120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 7096.6, "quote_volume": 625.21046, "trades": 4, "taker_buy_volume": 6960.8, "taker_buy_quote": 613.24648}, {"ts": 1769745180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 100.0, "quote_volume": 8.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745240000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 6746.5, "quote_volume": 593.95998, "trades": 13, "taker_buy_volume": 1962.3, "taker_buy_quote": 172.6824}, {"ts": 1769745300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8589.4, "quote_volume": 755.8672, "trades": 7, "taker_buy_volume": 8589.4, "taker_buy_quote": 755.8672}, {"ts": 1769745360000, "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": 1769745420000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 9472.5, "quote_volume": 834.9082, "trades": 10, "taker_buy_volume": 7540.8, "taker_buy_quote": 664.53226}, {"ts": 1769745480000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 150.0, "quote_volume": 13.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2429.6, "quote_volume": 214.53368, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 41.1478}, {"ts": 1769745600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 100.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2555.3, "quote_volume": 225.37746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6241.1, "quote_volume": 549.2168, "trades": 3, "taker_buy_volume": 6070.4, "taker_buy_quote": 534.1952}, {"ts": 1769745780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 624.5, "quote_volume": 55.0809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 302.2, "quote_volume": 26.68426, "trades": 1, "taker_buy_volume": 302.2, "taker_buy_quote": 26.68426}, {"ts": 1769745900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 9926.2, "quote_volume": 876.14196, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2248.1, "quote_volume": 198.28242, "trades": 3, "taker_buy_volume": 1352.2, "taker_buy_quote": 119.26404}, {"ts": 1769746080000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 676.1, "quote_volume": 59.69963, "trades": 2, "taker_buy_volume": 676.1, "taker_buy_quote": 59.69963}, {"ts": 1769746140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 6821.1, "quote_volume": 602.98524, "trades": 13, "taker_buy_volume": 2885.1, "taker_buy_quote": 255.04284}, {"ts": 1769746200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3694.3, "quote_volume": 326.20669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746260000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3646.5, "quote_volume": 322.3506, "trades": 9, "taker_buy_volume": 1362.6, "taker_buy_quote": 120.45384}, {"ts": 1769746320000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 1807.4, "quote_volume": 159.95504, "trades": 6, "taker_buy_volume": 1534.1, "taker_buy_quote": 135.75098}, {"ts": 1769746380000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 509.7, "quote_volume": 45.10845, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769746440000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1385.8, "quote_volume": 122.6063, "trades": 5, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769746500000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 36124.3, "quote_volume": 3205.87396, "trades": 26, "taker_buy_volume": 34563.4, "taker_buy_quote": 3067.43912}, {"ts": 1769746560000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2650.3, "quote_volume": 234.42735, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1868.7, "quote_volume": 165.37995, "trades": 5, "taker_buy_volume": 1794.5, "taker_buy_quote": 158.81325}, {"ts": 1769746680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2038.1, "quote_volume": 180.77947, "trades": 4, "taker_buy_volume": 676.1, "taker_buy_quote": 59.97007}, {"ts": 1769746740000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2753.1, "quote_volume": 244.13991, "trades": 3, "taker_buy_volume": 960.0, "taker_buy_quote": 85.152}, {"ts": 1769746800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 339.2, "quote_volume": 30.05312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 776.1, "quote_volume": 68.76246, "trades": 3, "taker_buy_volume": 676.1, "taker_buy_quote": 59.90246}, {"ts": 1769746920000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 904.9, "quote_volume": 80.26463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747040000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 73.9, "quote_volume": 6.54754, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.54754}, {"ts": 1769747100000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4557.3, "quote_volume": 403.27603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2133.3, "quote_volume": 188.37039, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 27.5496}, {"ts": 1769747220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2533.0, "quote_volume": 223.6491, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.29775}, {"ts": 1769747340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 120.7, "quote_volume": 10.65781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5511.0, "quote_volume": 486.6213, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747520000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 27211.1, "quote_volume": 2397.77008, "trades": 25, "taker_buy_volume": 868.3, "taker_buy_quote": 76.57144}, {"ts": 1769747580000, "open": 0.0881, "high": 0.0883, "low": 0.0879, "close": 0.088, "volume": 45764.7, "quote_volume": 4031.09506, "trades": 64, "taker_buy_volume": 6349.6, "taker_buy_quote": 559.79345}, {"ts": 1769747640000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 46349.9, "quote_volume": 4074.60261, "trades": 32, "taker_buy_volume": 12654.9, "taker_buy_quote": 1112.74247}, {"ts": 1769747700000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 35057.6, "quote_volume": 3077.86812, "trades": 23, "taker_buy_volume": 3151.3, "taker_buy_quote": 276.56489}, {"ts": 1769747760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 14184.2, "quote_volume": 1245.87143, "trades": 11, "taker_buy_volume": 12832.0, "taker_buy_quote": 1127.14827}, {"ts": 1769747880000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 30986.6, "quote_volume": 2714.64332, "trades": 19, "taker_buy_volume": 3458.9, "taker_buy_quote": 303.37196}, {"ts": 1769747940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2683.1, "quote_volume": 235.30787, "trades": 4, "taker_buy_volume": 889.9, "taker_buy_quote": 78.04423}, {"ts": 1769748000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 163.0, "quote_volume": 14.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2837.2, "quote_volume": 249.10616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 549.5, "quote_volume": 48.2461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1192.5, "quote_volume": 104.7015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 300.0, "quote_volume": 26.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 32563.8, "quote_volume": 2855.88287, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748480000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1382.5, "quote_volume": 121.22625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3270.0, "quote_volume": 286.779, "trades": 5, "taker_buy_volume": 3270.0, "taker_buy_quote": 286.779}, {"ts": 1769748600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 82.0, "quote_volume": 7.1914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 74.3, "quote_volume": 6.51611, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 6.51611}, {"ts": 1769748720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1192.5, "quote_volume": 104.58225, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 104.58225}, {"ts": 1769748780000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 5046.7, "quote_volume": 442.3058, "trades": 8, "taker_buy_volume": 2023.9, "taker_buy_quote": 177.29364}, {"ts": 1769748840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1185.6, "quote_volume": 103.97712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 501.4, "quote_volume": 43.97278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 300.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 639.6, "quote_volume": 56.02896, "trades": 1, "taker_buy_volume": 639.6, "taker_buy_quote": 56.02896}, {"ts": 1769749080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 563.1, "quote_volume": 49.27125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1461.0, "quote_volume": 127.88874, "trades": 4, "taker_buy_volume": 1360.2, "taker_buy_quote": 119.06874}, {"ts": 1769749260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1979.9, "quote_volume": 173.24125, "trades": 3, "taker_buy_volume": 1979.9, "taker_buy_quote": 173.24125}, {"ts": 1769749320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 255.3, "quote_volume": 22.36428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 274.3, "quote_volume": 24.00125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 612.8, "quote_volume": 53.74256, "trades": 2, "taker_buy_volume": 612.8, "taker_buy_quote": 53.74256}, {"ts": 1769749500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1202.1, "quote_volume": 105.42417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 117.1, "quote_volume": 10.26967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 81.6, "quote_volume": 7.15632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 898.4, "quote_volume": 78.87952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749740000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 171.2, "quote_volume": 15.04848, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 15.04848}, {"ts": 1769749800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1393.7, "quote_volume": 122.6456, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 15.048}, {"ts": 1769749860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 150.0, "quote_volume": 13.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749920000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 219.8, "quote_volume": 19.26646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 676.1, "quote_volume": 59.22636, "trades": 1, "taker_buy_volume": 676.1, "taker_buy_quote": 59.22636}, {"ts": 1769750100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750160000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3197.8, "quote_volume": 279.79031, "trades": 9, "taker_buy_volume": 2287.2, "taker_buy_quote": 200.11281}, {"ts": 1769750220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 293.0, "quote_volume": 25.6082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2635.0, "quote_volume": 230.299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3687.4, "quote_volume": 322.27876, "trades": 6, "taker_buy_volume": 1818.8, "taker_buy_quote": 158.96312}, {"ts": 1769750580000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 12309.7, "quote_volume": 1074.8752, "trades": 12, "taker_buy_volume": 1191.4, "taker_buy_quote": 104.06075}, {"ts": 1769750640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 171.9, "quote_volume": 15.02406, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769750700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750820000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4946.2, "quote_volume": 432.31508, "trades": 12, "taker_buy_volume": 4052.0, "taker_buy_quote": 354.162}, {"ts": 1769750880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 100.4, "quote_volume": 8.79504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 71.4, "quote_volume": 6.25464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 343.0, "quote_volume": 30.0468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 215.4, "quote_volume": 18.86904, "trades": 1, "taker_buy_volume": 215.4, "taker_buy_quote": 18.86904}, {"ts": 1769751360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 150.0, "quote_volume": 13.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 100.0, "quote_volume": 8.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 171.7, "quote_volume": 15.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751840000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 6220.2, "quote_volume": 543.94048, "trades": 8, "taker_buy_volume": 1757.5, "taker_buy_quote": 153.78125}, {"ts": 1769751900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751960000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2450.0, "quote_volume": 214.26643, "trades": 5, "taker_buy_volume": 2450.0, "taker_buy_quote": 214.26643}, {"ts": 1769752020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1192.5, "quote_volume": 104.463, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 104.463}, {"ts": 1769752080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 321.6, "quote_volume": 28.18932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 383.2, "quote_volume": 33.60664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 293.6, "quote_volume": 25.74872, "trades": 2, "taker_buy_volume": 135.6, "taker_buy_quote": 11.89212}, {"ts": 1769752380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6812.5, "quote_volume": 596.775, "trades": 14, "taker_buy_volume": 983.8, "taker_buy_quote": 86.18088}, {"ts": 1769752560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1898.6, "quote_volume": 166.31736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2106.3, "quote_volume": 184.51188, "trades": 2, "taker_buy_volume": 2106.3, "taker_buy_quote": 184.51188}, {"ts": 1769752680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 394.3, "quote_volume": 34.50125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2547.5, "quote_volume": 222.90625, "trades": 3, "taker_buy_volume": 2547.5, "taker_buy_quote": 222.90625}, {"ts": 1769752860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 476.4, "quote_volume": 41.685, "trades": 2, "taker_buy_volume": 476.4, "taker_buy_quote": 41.685}, {"ts": 1769752920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 100.6, "quote_volume": 8.81256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752980000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2971.2, "quote_volume": 260.10234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 304.7, "quote_volume": 26.66125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 118.3, "quote_volume": 10.35125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1179.0, "quote_volume": 103.1525, "trades": 4, "taker_buy_volume": 1079.0, "taker_buy_quote": 94.4125}, {"ts": 1769753220000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 9547.8, "quote_volume": 835.43504, "trades": 14, "taker_buy_volume": 4786.6, "taker_buy_quote": 419.07835}, {"ts": 1769753280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1086.0, "quote_volume": 94.9164, "trades": 5, "taker_buy_volume": 792.0, "taker_buy_quote": 69.2208}, {"ts": 1769753400000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 7100.2, "quote_volume": 621.14931, "trades": 5, "taker_buy_volume": 7000.2, "taker_buy_quote": 612.40931}, {"ts": 1769753460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 171.8, "quote_volume": 15.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753520000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 6882.4, "quote_volume": 600.60164, "trades": 9, "taker_buy_volume": 2475.4, "taker_buy_quote": 216.10242}, {"ts": 1769753580000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 11822.0, "quote_volume": 1030.99765, "trades": 15, "taker_buy_volume": 2684.7, "taker_buy_quote": 234.10584}, {"ts": 1769753640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1192.5, "quote_volume": 104.10525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1192.5, "quote_volume": 104.10525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 105.6, "quote_volume": 9.20832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754000000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 460.6, "quote_volume": 40.21038, "trades": 1, "taker_buy_volume": 460.6, "taker_buy_quote": 40.21038}, {"ts": 1769754060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1804.5, "quote_volume": 157.53285, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 104.10525}, {"ts": 1769754180000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 11664.8, "quote_volume": 1018.75332, "trades": 25, "taker_buy_volume": 1884.5, "taker_buy_quote": 164.7053}, {"ts": 1769754240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 550.0, "quote_volume": 47.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1706.0, "quote_volume": 148.7632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6167.8, "quote_volume": 537.16642, "trades": 14, "taker_buy_volume": 3227.4, "taker_buy_quote": 281.13066}, {"ts": 1769754480000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 19237.2, "quote_volume": 1675.29825, "trades": 18, "taker_buy_volume": 17954.1, "taker_buy_quote": 1563.55024}, {"ts": 1769754540000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3495.8, "quote_volume": 304.51105, "trades": 8, "taker_buy_volume": 1228.7, "taker_buy_quote": 107.04664}, {"ts": 1769754600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1458.4, "quote_volume": 127.17248, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 67.03064}, {"ts": 1769754660000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3019.8, "quote_volume": 263.09348, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.86675}, {"ts": 1769754720000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 870.8, "quote_volume": 75.89022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 100.0, "quote_volume": 8.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754840000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 150.0, "quote_volume": 13.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 728.1, "quote_volume": 63.49032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755020000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755080000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1837.0, "quote_volume": 159.941, "trades": 5, "taker_buy_volume": 689.7, "taker_buy_quote": 60.07287}, {"ts": 1769755140000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1096.3, "quote_volume": 95.45773, "trades": 4, "taker_buy_volume": 398.7, "taker_buy_quote": 34.72677}, {"ts": 1769755200000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1099.2, "quote_volume": 95.6404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 567.0, "quote_volume": 49.3857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 2894.6, "quote_volume": 251.88417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3399.4, "quote_volume": 295.40786, "trades": 6, "taker_buy_volume": 3399.4, "taker_buy_quote": 295.40786}, {"ts": 1769755440000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 4347.7, "quote_volume": 377.38465, "trades": 12, "taker_buy_volume": 2710.2, "taker_buy_quote": 235.30983}, {"ts": 1769755500000, "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": 1769755560000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 26864.5, "quote_volume": 2326.01863, "trades": 33, "taker_buy_volume": 6542.0, "taker_buy_quote": 567.01008}, {"ts": 1769755620000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 3325.8, "quote_volume": 288.09468, "trades": 4, "taker_buy_volume": 963.6, "taker_buy_quote": 83.44776}, {"ts": 1769755680000, "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 111632.0, "quote_volume": 9665.02459, "trades": 60, "taker_buy_volume": 71965.8, "taker_buy_quote": 6234.35801}, {"ts": 1769755740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 219.2, "quote_volume": 18.98272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755800000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 47146.4, "quote_volume": 4079.18288, "trades": 22, "taker_buy_volume": 909.9, "taker_buy_quote": 78.88833}, {"ts": 1769755860000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 133.1, "quote_volume": 11.55308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755980000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2145.7, "quote_volume": 186.24676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 689.7, "quote_volume": 59.79699, "trades": 1, "taker_buy_volume": 689.7, "taker_buy_quote": 59.79699}, {"ts": 1769756100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1804.9, "quote_volume": 156.66532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756160000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1036.0, "quote_volume": 89.8082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756220000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2176.4, "quote_volume": 188.46624, "trades": 5, "taker_buy_volume": 1405.9, "taker_buy_quote": 121.75094}, {"ts": 1769756280000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 4573.6, "quote_volume": 395.75671, "trades": 12, "taker_buy_volume": 3133.9, "taker_buy_quote": 271.12666}, {"ts": 1769756340000, "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": 1769756400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 691.6, "quote_volume": 59.96172, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 8.28852}, {"ts": 1769756460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 812.3, "quote_volume": 70.50764, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 10.64168}, {"ts": 1769756520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 14787.0, "quote_volume": 1282.0329, "trades": 5, "taker_buy_volume": 14017.8, "taker_buy_quote": 1215.34326}, {"ts": 1769756580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1170.7, "quote_volume": 101.49969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 100.6, "quote_volume": 8.71196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 100.0, "quote_volume": 8.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2147.6, "quote_volume": 185.98216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756820000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4566.4, "quote_volume": 395.1716, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756880000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 3796.9, "quote_volume": 328.55203, "trades": 7, "taker_buy_volume": 1533.9, "taker_buy_quote": 132.80253}, {"ts": 1769756940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757000000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 16996.5, "quote_volume": 1471.96059, "trades": 25, "taker_buy_volume": 1329.6, "taker_buy_quote": 115.18135}, {"ts": 1769757060000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 6638.3, "quote_volume": 576.77246, "trades": 10, "taker_buy_volume": 5359.8, "taker_buy_quote": 465.92651}, {"ts": 1769757120000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2980.2, "quote_volume": 259.26731, "trades": 7, "taker_buy_volume": 1365.7, "taker_buy_quote": 118.8159}, {"ts": 1769757180000, "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": 1769757240000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 839.7, "quote_volume": 72.93993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757300000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1258.0, "quote_volume": 109.11846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757360000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 17201.3, "quote_volume": 1490.38828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757420000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1125.7, "quote_volume": 97.52922, "trades": 2, "taker_buy_volume": 1125.7, "taker_buy_quote": 97.52922}, {"ts": 1769757480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 839.7, "quote_volume": 72.88596, "trades": 2, "taker_buy_volume": 689.7, "taker_buy_quote": 59.86596}, {"ts": 1769757540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 58.0, "quote_volume": 5.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757600000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 889.7, "quote_volume": 77.11699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757660000, "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": 1769757720000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 157.7, "quote_volume": 13.64682, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 4.99682}, {"ts": 1769757780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 980.8, "quote_volume": 84.8392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 856.7, "quote_volume": 74.10455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6722.1, "quote_volume": 580.75568, "trades": 14, "taker_buy_volume": 3493.4, "taker_buy_quote": 301.82976}, {"ts": 1769757960000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2015.5, "quote_volume": 174.24292, "trades": 5, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769758020000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1931.0, "quote_volume": 166.92475, "trades": 7, "taker_buy_volume": 863.5, "taker_buy_quote": 74.69275}, {"ts": 1769758080000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1311.3, "quote_volume": 113.43747, "trades": 8, "taker_buy_volume": 274.0, "taker_buy_quote": 23.71102}, {"ts": 1769758140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 933.5, "quote_volume": 80.6544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 4235.6, "quote_volume": 366.68585, "trades": 10, "taker_buy_volume": 3121.5, "taker_buy_quote": 270.30761}, {"ts": 1769758260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1077.1, "quote_volume": 93.38457, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 32.7726}, {"ts": 1769758320000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3740.6, "quote_volume": 324.73008, "trades": 9, "taker_buy_volume": 2109.7, "taker_buy_quote": 183.16796}, {"ts": 1769758380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6460.4, "quote_volume": 560.76272, "trades": 12, "taker_buy_volume": 2300.0, "taker_buy_quote": 199.64}, {"ts": 1769758440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3660.2, "quote_volume": 317.70536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758500000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1677.0, "quote_volume": 145.4495, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 481.8, "quote_volume": 41.77206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758620000, "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 84115.1, "quote_volume": 7274.97129, "trades": 60, "taker_buy_volume": 11159.1, "taker_buy_quote": 962.81799}, {"ts": 1769758680000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 34461.8, "quote_volume": 2975.72892, "trades": 21, "taker_buy_volume": 32784.2, "taker_buy_quote": 2831.01409}, {"ts": 1769758740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 7294.5, "quote_volume": 631.7037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758800000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 3890.9, "quote_volume": 337.65704, "trades": 7, "taker_buy_volume": 86.1, "taker_buy_quote": 7.46487}, {"ts": 1769758860000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 21322.4, "quote_volume": 1853.48786, "trades": 13, "taker_buy_volume": 20608.0, "taker_buy_quote": 1791.4065}, {"ts": 1769758920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 949.4, "quote_volume": 82.50286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758980000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 30991.3, "quote_volume": 2690.32528, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759040000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 8993.3, "quote_volume": 781.89392, "trades": 16, "taker_buy_volume": 6305.6, "taker_buy_quote": 548.39075}, {"ts": 1769759100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2590.8, "quote_volume": 224.88144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759160000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 6191.3, "quote_volume": 536.33758, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1049.9, "quote_volume": 90.81635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 13220.0, "quote_volume": 1145.88305, "trades": 24, "taker_buy_volume": 12362.8, "taker_buy_quote": 1071.73525}, {"ts": 1769759340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1060.4, "quote_volume": 91.83064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1832.4, "quote_volume": 158.86908, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.38975}, {"ts": 1769759460000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 4707.0, "quote_volume": 408.32535, "trades": 8, "taker_buy_volume": 1481.8, "taker_buy_quote": 128.62024}, {"ts": 1769759520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1441.4, "quote_volume": 124.96938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 107.7, "quote_volume": 9.34836, "trades": 1, "taker_buy_volume": 107.7, "taker_buy_quote": 9.34836}, {"ts": 1769759640000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3947.2, "quote_volume": 343.01168, "trades": 5, "taker_buy_volume": 3847.2, "taker_buy_quote": 334.32168}, {"ts": 1769759700000, "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": 1769759760000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 1273.2, "quote_volume": 110.77157, "trades": 6, "taker_buy_volume": 262.7, "taker_buy_quote": 22.86387}, {"ts": 1769759820000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 6608.5, "quote_volume": 575.6394, "trades": 11, "taker_buy_volume": 5746.0, "taker_buy_quote": 500.51565}, {"ts": 1769759880000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 4558.5, "quote_volume": 397.0572, "trades": 7, "taker_buy_volume": 2503.5, "taker_buy_quote": 218.0667}, {"ts": 1769759940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 689.7, "quote_volume": 60.07287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2227.6, "quote_volume": 193.8012, "trades": 4, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769760120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1035.1, "quote_volume": 90.0537, "trades": 3, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769760180000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 64482.1, "quote_volume": 5585.26537, "trades": 38, "taker_buy_volume": 2770.6, "taker_buy_quote": 239.90503}, {"ts": 1769760240000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1001.2, "quote_volume": 86.69617, "trades": 3, "taker_buy_volume": 923.7, "taker_buy_quote": 79.99242}, {"ts": 1769760300000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 7265.7, "quote_volume": 630.27979, "trades": 10, "taker_buy_volume": 7177.5, "taker_buy_quote": 622.63285}, {"ts": 1769760360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760420000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 2740.7, "quote_volume": 237.33614, "trades": 5, "taker_buy_volume": 2568.6, "taker_buy_quote": 222.44949}, {"ts": 1769760480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 7422.2, "quote_volume": 642.15453, "trades": 18, "taker_buy_volume": 1684.0, "taker_buy_quote": 145.792}, {"ts": 1769760540000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2649.2, "quote_volume": 229.41203, "trades": 4, "taker_buy_volume": 2481.3, "taker_buy_quote": 214.88058}, {"ts": 1769760600000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 13902.8, "quote_volume": 1202.58196, "trades": 11, "taker_buy_volume": 11543.2, "taker_buy_quote": 998.4868}, {"ts": 1769760660000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1611.6, "quote_volume": 139.39755, "trades": 5, "taker_buy_volume": 1553.1, "taker_buy_quote": 134.34315}, {"ts": 1769760720000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1366.2, "quote_volume": 118.29555, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769760780000, "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": 1769760840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 100.0, "quote_volume": 8.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760960000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 4660.2, "quote_volume": 404.27483, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761020000, "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": 1769761080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 438.7, "quote_volume": 38.03529, "trades": 2, "taker_buy_volume": 438.7, "taker_buy_quote": 38.03529}, {"ts": 1769761140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 689.7, "quote_volume": 59.86596, "trades": 1, "taker_buy_volume": 689.7, "taker_buy_quote": 59.86596}, {"ts": 1769761260000, "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": 1769761320000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 36380.5, "quote_volume": 3156.03408, "trades": 21, "taker_buy_volume": 2385.0, "taker_buy_quote": 206.66025}, {"ts": 1769761380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 137.4, "quote_volume": 11.92632, "trades": 1, "taker_buy_volume": 137.4, "taker_buy_quote": 11.92632}, {"ts": 1769761440000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 101.6, "quote_volume": 8.80872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1629.5, "quote_volume": 141.4406, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 37.9316}, {"ts": 1769761560000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 9607.1, "quote_volume": 834.20915, "trades": 9, "taker_buy_volume": 9607.1, "taker_buy_quote": 834.20915}, {"ts": 1769761620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769761680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7093.0, "quote_volume": 616.3817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 7253.6, "quote_volume": 629.61248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761800000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 196.0, "quote_volume": 16.9832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 594.8, "quote_volume": 51.50968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761920000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3306.3, "quote_volume": 286.25234, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.2705}, {"ts": 1769761980000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3005.7, "quote_volume": 259.90669, "trades": 9, "taker_buy_volume": 1287.6, "taker_buy_quote": 111.29104}, {"ts": 1769762040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762100000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 1369.4, "quote_volume": 118.40987, "trades": 6, "taker_buy_volume": 347.6, "taker_buy_quote": 30.05001}, {"ts": 1769762160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 174.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762220000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 12819.7, "quote_volume": 1105.44384, "trades": 19, "taker_buy_volume": 1744.7, "taker_buy_quote": 150.47823}, {"ts": 1769762280000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 363.8, "quote_volume": 31.35956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762340000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 3642.6, "quote_volume": 315.39695, "trades": 8, "taker_buy_volume": 813.6, "taker_buy_quote": 70.40555}, {"ts": 1769762400000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 4827.0, "quote_volume": 417.93186, "trades": 8, "taker_buy_volume": 863.4, "taker_buy_quote": 74.6841}, {"ts": 1769762460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 15311.6, "quote_volume": 1325.98456, "trades": 9, "taker_buy_volume": 10317.9, "taker_buy_quote": 893.53014}, {"ts": 1769762520000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 5469.5, "quote_volume": 472.99581, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762580000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2200.3, "quote_volume": 190.10592, "trades": 6, "taker_buy_volume": 1818.3, "taker_buy_quote": 157.10112}, {"ts": 1769762640000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 103.2, "quote_volume": 8.91648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762700000, "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": 1769762760000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2416.1, "quote_volume": 208.75104, "trades": 5, "taker_buy_volume": 173.9, "taker_buy_quote": 15.02496}, {"ts": 1769762820000, "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": 1769762880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 112.7, "quote_volume": 9.73728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 863.5, "quote_volume": 74.69275, "trades": 2, "taker_buy_volume": 863.5, "taker_buy_quote": 74.69275}, {"ts": 1769763000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 4372.6, "quote_volume": 377.81002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763120000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3022.3, "quote_volume": 261.14412, "trades": 5, "taker_buy_volume": 3022.3, "taker_buy_quote": 261.14412}, {"ts": 1769763180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 863.3, "quote_volume": 74.76178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763360000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 885.5, "quote_volume": 76.7627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763420000, "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": 1769763480000, "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": 1769763540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1114.1, "quote_volume": 96.48106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 100.0, "quote_volume": 8.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 689.7, "quote_volume": 59.72802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763720000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 679.0, "quote_volume": 58.78403, "trades": 2, "taker_buy_volume": 505.3, "taker_buy_quote": 43.75898}, {"ts": 1769763780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 173.7, "quote_volume": 15.02505, "trades": 1, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769763840000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 100.0, "quote_volume": 8.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 502.1, "quote_volume": 43.53207, "trades": 1, "taker_buy_volume": 502.1, "taker_buy_quote": 43.53207}, {"ts": 1769763960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1056.0, "quote_volume": 91.5552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764020000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1292.5, "quote_volume": 112.04975, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.38975}, {"ts": 1769764080000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 2666.2, "quote_volume": 231.45112, "trades": 6, "taker_buy_volume": 2399.0, "taker_buy_quote": 208.28488}, {"ts": 1769764140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1144.5, "quote_volume": 99.22815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1190.0, "quote_volume": 103.054, "trades": 1, "taker_buy_volume": 1190.0, "taker_buy_quote": 103.054}, {"ts": 1769764320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 456.2, "quote_volume": 39.50692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "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": 1769764440000, "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": 1769764500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1190.0, "quote_volume": 103.054, "trades": 1, "taker_buy_volume": 1190.0, "taker_buy_quote": 103.054}, {"ts": 1769764560000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4797.9, "quote_volume": 415.38434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 413.7, "quote_volume": 35.74368, "trades": 2, "taker_buy_volume": 413.7, "taker_buy_quote": 35.74368}, {"ts": 1769764680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 100.0, "quote_volume": 8.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 689.7, "quote_volume": 59.52111, "trades": 1, "taker_buy_volume": 689.7, "taker_buy_quote": 59.52111}, {"ts": 1769764800000, "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": 1769764860000, "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": 1769764920000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 415.3, "quote_volume": 35.84039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764980000, "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": 1769765040000, "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": 1769765100000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.086, "volume": 30775.5, "quote_volume": 2646.91511, "trades": 25, "taker_buy_volume": 12085.3, "taker_buy_quote": 1039.41512}, {"ts": 1769765160000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 23137.7, "quote_volume": 1985.90642, "trades": 43, "taker_buy_volume": 4121.4, "taker_buy_quote": 353.78329}, {"ts": 1769765220000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 490.7, "quote_volume": 42.1827, "trades": 3, "taker_buy_volume": 490.7, "taker_buy_quote": 42.1827}, {"ts": 1769765280000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 5412.9, "quote_volume": 465.13369, "trades": 9, "taker_buy_volume": 370.0, "taker_buy_quote": 31.746}, {"ts": 1769765340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1135.9, "quote_volume": 97.46022, "trades": 2, "taker_buy_volume": 746.4, "taker_buy_quote": 64.04112}, {"ts": 1769765400000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 6766.8, "quote_volume": 581.85834, "trades": 6, "taker_buy_volume": 6766.8, "taker_buy_quote": 581.85834}, {"ts": 1769765460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3805.4, "quote_volume": 327.2644, "trades": 8, "taker_buy_volume": 1824.7, "taker_buy_quote": 156.9242}, {"ts": 1769765520000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 1313.2, "quote_volume": 113.24929, "trades": 4, "taker_buy_volume": 448.7, "taker_buy_quote": 38.64294}, {"ts": 1769765580000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2688.0, "quote_volume": 231.96279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765700000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 274.2, "quote_volume": 23.65346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765760000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2442.6, "quote_volume": 210.4458, "trades": 4, "taker_buy_volume": 1379.4, "taker_buy_quote": 118.90428}, {"ts": 1769765820000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 22497.9, "quote_volume": 1935.58225, "trades": 21, "taker_buy_volume": 689.7, "taker_buy_quote": 59.38317}, {"ts": 1769765880000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 278.3, "quote_volume": 23.94319, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 8.08479}, {"ts": 1769765940000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2835.3, "quote_volume": 244.61742, "trades": 3, "taker_buy_volume": 1043.7, "taker_buy_quote": 90.00234}, {"ts": 1769766000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 175.6, "quote_volume": 15.15428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766060000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0862, "volume": 60184.2, "quote_volume": 5181.06527, "trades": 36, "taker_buy_volume": 17025.7, "taker_buy_quote": 1465.98186}, {"ts": 1769766120000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 5173.5, "quote_volume": 444.96533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766180000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1728.9, "quote_volume": 148.6854, "trades": 4, "taker_buy_volume": 1728.9, "taker_buy_quote": 148.6854}, {"ts": 1769766240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3096.0, "quote_volume": 266.256, "trades": 6, "taker_buy_volume": 1039.1, "taker_buy_quote": 89.3626}, {"ts": 1769766300000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 100.0, "quote_volume": 8.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766420000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 549.9, "quote_volume": 47.21641, "trades": 3, "taker_buy_volume": 349.9, "taker_buy_quote": 30.05641}, {"ts": 1769766480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1822.9, "quote_volume": 156.40482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2304.5, "quote_volume": 197.49565, "trades": 4, "taker_buy_volume": 2304.5, "taker_buy_quote": 197.49565}, {"ts": 1769766660000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 6022.0, "quote_volume": 515.56027, "trades": 15, "taker_buy_volume": 4347.2, "taker_buy_quote": 372.19739}, {"ts": 1769766720000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 8060.6, "quote_volume": 690.82615, "trades": 8, "taker_buy_volume": 7959.9, "taker_buy_quote": 682.19616}, {"ts": 1769766780000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 1405.0, "quote_volume": 120.59299, "trades": 5, "taker_buy_volume": 1129.6, "taker_buy_quote": 96.96367}, {"ts": 1769766840000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3746.8, "quote_volume": 321.6619, "trades": 6, "taker_buy_volume": 3746.8, "taker_buy_quote": 321.6619}, {"ts": 1769766900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1202.6, "quote_volume": 103.18308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 789.7, "quote_volume": 67.74626, "trades": 2, "taker_buy_volume": 689.7, "taker_buy_quote": 59.17626}, {"ts": 1769767020000, "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": 1769767080000, "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": 1769767140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 714.7, "quote_volume": 61.39273, "trades": 3, "taker_buy_volume": 539.7, "taker_buy_quote": 46.36023}, {"ts": 1769767200000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2187.2, "quote_volume": 188.01274, "trades": 5, "taker_buy_volume": 2187.2, "taker_buy_quote": 188.01274}, {"ts": 1769767260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 864.5, "quote_volume": 74.347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 100.1, "quote_volume": 8.59859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 959.0, "quote_volume": 82.3781, "trades": 4, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769767440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 150.0, "quote_volume": 12.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 655.8, "quote_volume": 56.3988, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 41.366}, {"ts": 1769767680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 415.7, "quote_volume": 35.70863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 480.9, "quote_volume": 41.30931, "trades": 3, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769767800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5943.9, "quote_volume": 510.58101, "trades": 12, "taker_buy_volume": 3711.5, "taker_buy_quote": 318.81785}, {"ts": 1769767860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4629.0, "quote_volume": 397.6311, "trades": 9, "taker_buy_volume": 864.6, "taker_buy_quote": 74.26914}, {"ts": 1769767920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4708.4, "quote_volume": 404.45156, "trades": 9, "taker_buy_volume": 3843.7, "taker_buy_quote": 330.17383}, {"ts": 1769767980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1064.1, "quote_volume": 91.5126, "trades": 4, "taker_buy_volume": 864.0, "taker_buy_quote": 74.304}, {"ts": 1769768040000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1915.0, "quote_volume": 164.77643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768160000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 2259.4, "quote_volume": 194.36737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1554.3, "quote_volume": 133.51437, "trades": 3, "taker_buy_volume": 1554.3, "taker_buy_quote": 133.51437}, {"ts": 1769768280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1480.6, "quote_volume": 127.3316, "trades": 5, "taker_buy_volume": 1480.6, "taker_buy_quote": 127.3316}, {"ts": 1769768340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1367.3, "quote_volume": 117.5878, "trades": 2, "taker_buy_volume": 1367.3, "taker_buy_quote": 117.5878}, {"ts": 1769768400000, "open": 0.0863, "high": 0.0864, "low": 0.0858, "close": 0.0859, "volume": 205865.2, "quote_volume": 17706.91204, "trades": 114, "taker_buy_volume": 24415.3, "taker_buy_quote": 2103.72255}, {"ts": 1769768460000, "open": 0.0861, "high": 0.0862, "low": 0.0856, "close": 0.0858, "volume": 417600.6, "quote_volume": 35851.05275, "trades": 207, "taker_buy_volume": 53524.7, "taker_buy_quote": 4600.12215}, {"ts": 1769768520000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 242849.1, "quote_volume": 20837.47475, "trades": 86, "taker_buy_volume": 17146.4, "taker_buy_quote": 1473.28122}, {"ts": 1769768580000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3927.6, "quote_volume": 337.7736, "trades": 5, "taker_buy_volume": 2967.6, "taker_buy_quote": 255.2136}, {"ts": 1769768640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2967.2, "quote_volume": 255.1792, "trades": 3, "taker_buy_volume": 2967.2, "taker_buy_quote": 255.1792}, {"ts": 1769768700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4071.3, "quote_volume": 350.1318, "trades": 6, "taker_buy_volume": 3896.5, "taker_buy_quote": 335.099}, {"ts": 1769768820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 9712.8, "quote_volume": 834.32952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 681.8, "quote_volume": 58.49844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 275.8, "quote_volume": 23.65357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769060000, "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": 1769769120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 339.5, "quote_volume": 29.0612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769180000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 19738.4, "quote_volume": 1688.22855, "trades": 18, "taker_buy_volume": 18370.2, "taker_buy_quote": 1571.24745}, {"ts": 1769769240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1298.3, "quote_volume": 111.00465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 2647.8, "quote_volume": 226.62526, "trades": 4, "taker_buy_volume": 2647.8, "taker_buy_quote": 226.62526}, {"ts": 1769769360000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 10464.4, "quote_volume": 897.36754, "trades": 16, "taker_buy_volume": 6318.0, "taker_buy_quote": 541.67185}, {"ts": 1769769420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 175.4, "quote_volume": 15.04932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769480000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 32579.5, "quote_volume": 2791.09544, "trades": 13, "taker_buy_volume": 2422.1, "taker_buy_quote": 207.33176}, {"ts": 1769769540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1192.5, "quote_volume": 102.19725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "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": 1769769660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 175.5, "quote_volume": 15.0228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 48891.4, "quote_volume": 4179.08793, "trades": 30, "taker_buy_volume": 3624.2, "taker_buy_quote": 309.88665}, {"ts": 1769770140000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770200000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 10587.8, "quote_volume": 907.3569, "trades": 8, "taker_buy_volume": 10487.8, "taker_buy_quote": 898.7869}, {"ts": 1769770260000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 4474.5, "quote_volume": 383.47091, "trades": 10, "taker_buy_volume": 62.6, "taker_buy_quote": 5.37108}, {"ts": 1769770320000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1636.5, "quote_volume": 140.24805, "trades": 1, "taker_buy_volume": 1636.5, "taker_buy_quote": 140.24805}, {"ts": 1769770380000, "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": 1769770440000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 554.3, "quote_volume": 47.50351, "trades": 3, "taker_buy_volume": 354.3, "taker_buy_quote": 30.36351}, {"ts": 1769770500000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 2380.0, "quote_volume": 203.916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 864.1, "quote_volume": 74.05337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770740000, "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": 1769770800000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1286.6, "quote_volume": 110.26162, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 102.19725}, {"ts": 1769770860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 59.0, "quote_volume": 5.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 175.4, "quote_volume": 15.06686, "trades": 1, "taker_buy_volume": 175.4, "taker_buy_quote": 15.06686}, {"ts": 1769770980000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 41830.5, "quote_volume": 3592.74941, "trades": 26, "taker_buy_volume": 23159.4, "taker_buy_quote": 1989.39246}, {"ts": 1769771040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2622.4, "quote_volume": 225.26416, "trades": 5, "taker_buy_volume": 2447.4, "taker_buy_quote": 210.23166}, {"ts": 1769771100000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1887.1, "quote_volume": 162.2731, "trades": 5, "taker_buy_volume": 694.6, "taker_buy_quote": 59.7181}, {"ts": 1769771160000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 10244.1, "quote_volume": 881.18246, "trades": 17, "taker_buy_volume": 6137.2, "taker_buy_quote": 528.00337}, {"ts": 1769771220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2300.0, "quote_volume": 197.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1986.1, "quote_volume": 170.8046, "trades": 6, "taker_buy_volume": 1986.1, "taker_buy_quote": 170.8046}, {"ts": 1769771340000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 26011.2, "quote_volume": 2243.45725, "trades": 20, "taker_buy_volume": 16819.5, "taker_buy_quote": 1451.01346}, {"ts": 1769771400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 6613.0, "quote_volume": 570.7019, "trades": 11, "taker_buy_volume": 331.0, "taker_buy_quote": 28.5653}, {"ts": 1769771460000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 16779.0, "quote_volume": 1449.9123, "trades": 11, "taker_buy_volume": 16779.0, "taker_buy_quote": 1449.9123}, {"ts": 1769771520000, "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 148853.5, "quote_volume": 12934.085, "trades": 123, "taker_buy_volume": 86855.6, "taker_buy_quote": 7541.7191}, {"ts": 1769771580000, "open": 0.087, "high": 0.0871, "low": 0.0865, "close": 0.0867, "volume": 188569.5, "quote_volume": 16380.01491, "trades": 136, "taker_buy_volume": 27092.1, "taker_buy_quote": 2355.43151}, {"ts": 1769771640000, "open": 0.0867, "high": 0.0871, "low": 0.0865, "close": 0.0868, "volume": 228574.5, "quote_volume": 19855.8272, "trades": 121, "taker_buy_volume": 79584.6, "taker_buy_quote": 6913.26801}, {"ts": 1769771700000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 30377.2, "quote_volume": 2638.13595, "trades": 15, "taker_buy_volume": 2719.7, "taker_buy_quote": 236.6139}, {"ts": 1769771760000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 273.1, "quote_volume": 23.69508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771820000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 35173.9, "quote_volume": 3053.11181, "trades": 4, "taker_buy_volume": 35173.9, "taker_buy_quote": 3053.11181}, {"ts": 1769771880000, "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": 1769771940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 346.1, "quote_volume": 30.07609, "trades": 2, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769772000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 345.8, "quote_volume": 30.05002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772060000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3706.2, "quote_volume": 322.2841, "trades": 10, "taker_buy_volume": 3545.2, "taker_buy_quote": 308.2771}, {"ts": 1769772120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6961.3, "quote_volume": 605.6331, "trades": 4, "taker_buy_volume": 6811.3, "taker_buy_quote": 592.5831}, {"ts": 1769772180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2988.3, "quote_volume": 259.9821, "trades": 5, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769772240000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 23292.6, "quote_volume": 2030.92396, "trades": 19, "taker_buy_volume": 23292.6, "taker_buy_quote": 2030.92396}, {"ts": 1769772300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 172.6, "quote_volume": 15.06798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772420000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 11938.1, "quote_volume": 1042.11647, "trades": 12, "taker_buy_volume": 4829.4, "taker_buy_quote": 422.08956}, {"ts": 1769772480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1666.9, "quote_volume": 145.38389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 372.5, "quote_volume": 32.40475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 19794.0, "quote_volume": 1721.47591, "trades": 20, "taker_buy_volume": 19143.0, "taker_buy_quote": 1664.96911}, {"ts": 1769772720000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 42888.3, "quote_volume": 3730.36717, "trades": 49, "taker_buy_volume": 30567.4, "taker_buy_quote": 2659.53571}, {"ts": 1769772780000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 12300.3, "quote_volume": 1071.73061, "trades": 16, "taker_buy_volume": 11698.7, "taker_buy_quote": 1019.41701}, {"ts": 1769772840000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 5959.2, "quote_volume": 519.79036, "trades": 14, "taker_buy_volume": 2553.5, "taker_buy_quote": 222.74139}, {"ts": 1769772900000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1385.0, "quote_volume": 120.90847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9649.4, "quote_volume": 843.50518, "trades": 8, "taker_buy_volume": 8491.2, "taker_buy_quote": 742.2785}, {"ts": 1769773080000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 458.3, "quote_volume": 40.04516, "trades": 3, "taker_buy_volume": 183.7, "taker_buy_quote": 16.05538}, {"ts": 1769773140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 195.0, "quote_volume": 17.0235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1791.6, "quote_volume": 156.22752, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.22752}, {"ts": 1769773260000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 8463.0, "quote_volume": 738.78637, "trades": 10, "taker_buy_volume": 8463.0, "taker_buy_quote": 738.78637}, {"ts": 1769773320000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 278.7, "quote_volume": 24.31359, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 9.55935}, {"ts": 1769773380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773440000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 4712.5, "quote_volume": 410.7121, "trades": 9, "taker_buy_volume": 145.8, "taker_buy_quote": 12.71376}, {"ts": 1769773500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2883.0, "quote_volume": 251.3976, "trades": 2, "taker_buy_volume": 1046.0, "taker_buy_quote": 91.2112}, {"ts": 1769773560000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 344.1, "quote_volume": 30.03008, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 21.44088}, {"ts": 1769773620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773680000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 566.3, "quote_volume": 49.44699, "trades": 4, "taker_buy_volume": 277.0, "taker_buy_quote": 24.1911}, {"ts": 1769773740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7720.2, "quote_volume": 673.97346, "trades": 7, "taker_buy_volume": 4989.0, "taker_buy_quote": 435.5397}, {"ts": 1769773800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1656.4, "quote_volume": 144.76936, "trades": 5, "taker_buy_volume": 1521.2, "taker_buy_quote": 132.95288}, {"ts": 1769773860000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7711.6, "quote_volume": 674.96588, "trades": 15, "taker_buy_volume": 1755.0, "taker_buy_quote": 153.5625}, {"ts": 1769773920000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 6747.3, "quote_volume": 591.65051, "trades": 10, "taker_buy_volume": 3744.0, "taker_buy_quote": 328.1651}, {"ts": 1769773980000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 6011.3, "quote_volume": 528.11686, "trades": 13, "taker_buy_volume": 171.2, "taker_buy_quote": 15.04848}, {"ts": 1769774040000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 18599.2, "quote_volume": 1636.8824, "trades": 21, "taker_buy_volume": 14543.9, "taker_buy_quote": 1279.92}, {"ts": 1769774100000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 30881.8, "quote_volume": 2712.78786, "trades": 24, "taker_buy_volume": 4829.1, "taker_buy_quote": 424.47789}, {"ts": 1769774160000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 55806.7, "quote_volume": 4896.44869, "trades": 24, "taker_buy_volume": 2643.0, "taker_buy_quote": 231.7911}, {"ts": 1769774220000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5970.9, "quote_volume": 523.36064, "trades": 12, "taker_buy_volume": 5864.0, "taker_buy_quote": 513.9962}, {"ts": 1769774280000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 24887.7, "quote_volume": 2183.17859, "trades": 10, "taker_buy_volume": 22725.5, "taker_buy_quote": 1993.38069}, {"ts": 1769774340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774400000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2855.1, "quote_volume": 250.70348, "trades": 8, "taker_buy_volume": 2512.7, "taker_buy_quote": 220.64076}, {"ts": 1769774460000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 6018.2, "quote_volume": 527.53211, "trades": 15, "taker_buy_volume": 3064.6, "taker_buy_quote": 268.71385}, {"ts": 1769774520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 180.9, "quote_volume": 15.82875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2303.7, "quote_volume": 201.80412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1115.7, "quote_volume": 97.62375, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 82.6}, {"ts": 1769774700000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2966.4, "quote_volume": 259.45305, "trades": 9, "taker_buy_volume": 532.6, "taker_buy_quote": 46.6025}, {"ts": 1769774760000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2169.9, "quote_volume": 189.66721, "trades": 8, "taker_buy_volume": 1718.1, "taker_buy_quote": 150.17989}, {"ts": 1769774820000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 3071.5, "quote_volume": 268.18438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1169.4, "quote_volume": 102.07861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 776.0, "quote_volume": 67.5896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 907.2, "quote_volume": 79.01712, "trades": 2, "taker_buy_volume": 490.7, "taker_buy_quote": 42.73997}, {"ts": 1769775360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 10212.3, "quote_volume": 889.50849, "trades": 8, "taker_buy_volume": 8917.0, "taker_buy_quote": 776.67758}, {"ts": 1769775420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 204.2, "quote_volume": 17.80624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775480000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 300.0, "quote_volume": 26.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775540000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3931.0, "quote_volume": 342.61532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2253.0, "quote_volume": 196.6869, "trades": 5, "taker_buy_volume": 2253.0, "taker_buy_quote": 196.6869}, {"ts": 1769775660000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2731.2, "quote_volume": 238.45096, "trades": 4, "taker_buy_volume": 1364.5, "taker_buy_quote": 119.13805}, {"ts": 1769775720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 172.1, "quote_volume": 15.04154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 171.0, "quote_volume": 14.9454, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 14.9454}, {"ts": 1769775900000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4630.5, "quote_volume": 404.64142, "trades": 12, "taker_buy_volume": 2449.0, "taker_buy_quote": 214.0426}, {"ts": 1769775960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 714.0, "quote_volume": 62.3322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 58.0, "quote_volume": 5.0634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 250.6, "quote_volume": 21.88482, "trades": 3, "taker_buy_volume": 74.4, "taker_buy_quote": 6.50256}, {"ts": 1769776140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776200000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3897.6, "quote_volume": 340.24548, "trades": 6, "taker_buy_volume": 1192.5, "taker_buy_quote": 104.10525}, {"ts": 1769776260000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 822.0, "quote_volume": 71.7406, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 54.3006}, {"ts": 1769776320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 585.6, "quote_volume": 51.12288, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 16.0632}, {"ts": 1769776380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3514.3, "quote_volume": 307.03057, "trades": 5, "taker_buy_volume": 3411.5, "taker_buy_quote": 298.04585}, {"ts": 1769776500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 172.0, "quote_volume": 15.05, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 15.05}, {"ts": 1769776560000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 4260.7, "quote_volume": 372.87683, "trades": 9, "taker_buy_volume": 3557.8, "taker_buy_quote": 311.37308}, {"ts": 1769776620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 331.3, "quote_volume": 28.98875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3354.4, "quote_volume": 293.84544, "trades": 8, "taker_buy_volume": 1816.1, "taker_buy_quote": 159.09036}, {"ts": 1769776740000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 229.4, "quote_volume": 20.11258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2312.1, "quote_volume": 202.77117, "trades": 4, "taker_buy_volume": 2312.1, "taker_buy_quote": 202.77117}, {"ts": 1769776920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 224.9, "quote_volume": 19.72373, "trades": 2, "taker_buy_volume": 166.9, "taker_buy_quote": 14.63713}, {"ts": 1769777040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 115.7, "quote_volume": 10.14689, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 10.14689}, {"ts": 1769777100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3482.9, "quote_volume": 305.79862, "trades": 7, "taker_buy_volume": 2588.7, "taker_buy_quote": 227.28786}, {"ts": 1769777220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 879.0, "quote_volume": 77.2641, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 77.2641}, {"ts": 1769777340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 15104.5, "quote_volume": 1326.1751, "trades": 8, "taker_buy_volume": 498.0, "taker_buy_quote": 43.7244}, {"ts": 1769777400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 9944.0, "quote_volume": 871.84086, "trades": 16, "taker_buy_volume": 5892.0, "taker_buy_quote": 516.7217}, {"ts": 1769777640000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 18643.4, "quote_volume": 1631.4174, "trades": 21, "taker_buy_volume": 16682.5, "taker_buy_quote": 1459.83865}, {"ts": 1769777700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 894.2, "quote_volume": 78.33192, "trades": 2, "taker_buy_volume": 447.1, "taker_buy_quote": 39.16596}, {"ts": 1769777760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 100.0, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 985.6, "quote_volume": 86.33856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1922.5, "quote_volume": 168.26209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2675.0, "quote_volume": 234.33, "trades": 4, "taker_buy_volume": 1482.5, "taker_buy_quote": 129.867}, {"ts": 1769778000000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 5202.3, "quote_volume": 456.52552, "trades": 12, "taker_buy_volume": 2556.4, "taker_buy_quote": 224.34981}, {"ts": 1769778060000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 5077.5, "quote_volume": 445.40185, "trades": 9, "taker_buy_volume": 1941.4, "taker_buy_quote": 170.36588}, {"ts": 1769778120000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3018.8, "quote_volume": 264.84006, "trades": 3, "taker_buy_volume": 913.0, "taker_buy_quote": 80.1614}, {"ts": 1769778180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4324.6, "quote_volume": 379.26742, "trades": 5, "taker_buy_volume": 3132.1, "taker_buy_quote": 274.68517}, {"ts": 1769778240000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1063.8, "quote_volume": 93.28026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 225.0, "quote_volume": 19.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 899.7, "quote_volume": 78.79872, "trades": 4, "taker_buy_volume": 287.0, "taker_buy_quote": 25.1412}, {"ts": 1769778420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1256.7, "quote_volume": 109.96125, "trades": 4, "taker_buy_volume": 1085.0, "taker_buy_quote": 94.9375}, {"ts": 1769778480000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3363.7, "quote_volume": 294.41513, "trades": 7, "taker_buy_volume": 171.8, "taker_buy_quote": 15.0325}, {"ts": 1769778540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 421.7, "quote_volume": 36.89875, "trades": 3, "taker_buy_volume": 171.7, "taker_buy_quote": 15.02375}, {"ts": 1769778660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 834.4, "quote_volume": 73.01, "trades": 4, "taker_buy_volume": 662.7, "taker_buy_quote": 57.98625}, {"ts": 1769778720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 100.2, "quote_volume": 8.77752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778840000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 10284.9, "quote_volume": 900.8643, "trades": 23, "taker_buy_volume": 2640.3, "taker_buy_quote": 231.29028}, {"ts": 1769778900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2106.3, "quote_volume": 184.51188, "trades": 4, "taker_buy_volume": 2106.3, "taker_buy_quote": 184.51188}, {"ts": 1769778960000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 10627.0, "quote_volume": 931.32543, "trades": 14, "taker_buy_volume": 4173.8, "taker_buy_quote": 365.83163}, {"ts": 1769779020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1189.0, "quote_volume": 104.2753, "trades": 2, "taker_buy_volume": 1189.0, "taker_buy_quote": 104.2753}, {"ts": 1769779080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 301.1, "quote_volume": 26.40647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1884.1, "quote_volume": 165.41446, "trades": 7, "taker_buy_volume": 683.7, "taker_buy_quote": 60.02886}, {"ts": 1769779200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 508.0, "quote_volume": 44.6024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2106.3, "quote_volume": 184.93314, "trades": 2, "taker_buy_volume": 2106.3, "taker_buy_quote": 184.93314}, {"ts": 1769779320000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18614.4, "quote_volume": 1632.29255, "trades": 9, "taker_buy_volume": 257.0, "taker_buy_quote": 22.5389}, {"ts": 1769779380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 913.8, "quote_volume": 79.9575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779440000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 229.9, "quote_volume": 20.08746, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769779500000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 21373.0, "quote_volume": 1869.58785, "trades": 17, "taker_buy_volume": 21373.0, "taker_buy_quote": 1869.58785}, {"ts": 1769779560000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 2166.7, "quote_volume": 189.70024, "trades": 6, "taker_buy_volume": 1364.5, "taker_buy_quote": 119.513}, {"ts": 1769779620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1000.0, "quote_volume": 87.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1378.1, "quote_volume": 120.71156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1364.2, "quote_volume": 119.3675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779800000, "open": 0.0874, "high": 0.0874, "low": 0.0868, "close": 0.087, "volume": 155473.4, "quote_volume": 13540.4733, "trades": 113, "taker_buy_volume": 52168.2, "taker_buy_quote": 4537.32841}, {"ts": 1769779860000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 22861.3, "quote_volume": 1990.10588, "trades": 20, "taker_buy_volume": 3981.5, "taker_buy_quote": 346.71957}, {"ts": 1769779920000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0874, "volume": 5526.2, "quote_volume": 482.57815, "trades": 11, "taker_buy_volume": 5002.6, "taker_buy_quote": 436.85252}, {"ts": 1769779980000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1606.7, "quote_volume": 140.51717, "trades": 2, "taker_buy_volume": 1606.7, "taker_buy_quote": 140.51717}, {"ts": 1769780040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1428.8, "quote_volume": 125.02, "trades": 2, "taker_buy_volume": 1428.8, "taker_buy_quote": 125.02}, {"ts": 1769780100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 539.0, "quote_volume": 47.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1437.9, "quote_volume": 125.52867, "trades": 4, "taker_buy_volume": 231.5, "taker_buy_quote": 20.20995}, {"ts": 1769780220000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 3874.8, "quote_volume": 337.65164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4592.4, "quote_volume": 399.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 690.8, "quote_volume": 60.0996, "trades": 1, "taker_buy_volume": 690.8, "taker_buy_quote": 60.0996}, {"ts": 1769780520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 101.9, "quote_volume": 8.8653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780700000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769780820000, "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": 1769780880000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 6114.1, "quote_volume": 531.21334, "trades": 9, "taker_buy_volume": 5012.6, "taker_buy_quote": 435.60314}, {"ts": 1769780940000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 30831.7, "quote_volume": 2675.88942, "trades": 14, "taker_buy_volume": 8186.3, "taker_buy_quote": 710.4814}, {"ts": 1769781000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 150.0, "quote_volume": 13.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 703.1, "quote_volume": 61.02908, "trades": 1, "taker_buy_volume": 703.1, "taker_buy_quote": 61.02908}, {"ts": 1769781120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 690.8, "quote_volume": 59.96144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 500.0, "quote_volume": 43.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781240000, "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": 1769781300000, "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": 1769781360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 173.0, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 15.0337}, {"ts": 1769781420000, "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": 1769781480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 150.0, "quote_volume": 13.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 173.0, "quote_volume": 15.051, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 15.051}, {"ts": 1769781600000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3648.0, "quote_volume": 318.13725, "trades": 7, "taker_buy_volume": 1592.1, "taker_buy_quote": 138.86277}, {"ts": 1769781660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 916.0, "quote_volume": 79.9668, "trades": 2, "taker_buy_volume": 916.0, "taker_buy_quote": 79.9668}, {"ts": 1769781720000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 3016.0, "quote_volume": 262.8225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781780000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2401.8, "quote_volume": 208.93931, "trades": 6, "taker_buy_volume": 345.7, "taker_buy_quote": 30.05861}, {"ts": 1769781840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 863.0, "quote_volume": 75.081, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 75.081}, {"ts": 1769781900000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 3415.2, "quote_volume": 297.65279, "trades": 4, "taker_buy_volume": 2050.0, "taker_buy_quote": 178.7266}, {"ts": 1769781960000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 1178.8, "quote_volume": 102.70228, "trades": 3, "taker_buy_volume": 1078.8, "taker_buy_quote": 94.00228}, {"ts": 1769782020000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1792.9, "quote_volume": 156.15432, "trades": 4, "taker_buy_volume": 1381.6, "taker_buy_quote": 120.33736}, {"ts": 1769782080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 355.7, "quote_volume": 30.87476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782140000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2977.4, "quote_volume": 258.9417, "trades": 9, "taker_buy_volume": 2919.4, "taker_buy_quote": 253.9015}, {"ts": 1769782200000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 11062.8, "quote_volume": 963.62904, "trades": 17, "taker_buy_volume": 10031.9, "taker_buy_quote": 874.04383}, {"ts": 1769782260000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5301.1, "quote_volume": 462.2338, "trades": 6, "taker_buy_volume": 320.0, "taker_buy_quote": 27.904}, {"ts": 1769782320000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 16739.8, "quote_volume": 1457.59167, "trades": 17, "taker_buy_volume": 189.0, "taker_buy_quote": 16.4808}, {"ts": 1769782380000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 601.2, "quote_volume": 52.33788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 114.8, "quote_volume": 9.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 215.0, "quote_volume": 18.705, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 18.705}, {"ts": 1769782560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1192.5, "quote_volume": 103.62825, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.62825}, {"ts": 1769782680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2228.8, "quote_volume": 193.9056, "trades": 5, "taker_buy_volume": 1036.3, "taker_buy_quote": 90.1581}, {"ts": 1769782740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 172.7, "quote_volume": 15.0249, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769782800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1737.6, "quote_volume": 151.1712, "trades": 4, "taker_buy_volume": 1564.8, "taker_buy_quote": 136.1376}, {"ts": 1769782920000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 3019.7, "quote_volume": 262.7039, "trades": 8, "taker_buy_volume": 2056.1, "taker_buy_quote": 178.8807}, {"ts": 1769782980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 690.8, "quote_volume": 60.0996, "trades": 4, "taker_buy_volume": 345.4, "taker_buy_quote": 30.0498}, {"ts": 1769783040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 272.7, "quote_volume": 23.7249, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769783100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2056.0, "quote_volume": 178.872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1897.4, "quote_volume": 164.88406, "trades": 5, "taker_buy_volume": 863.7, "taker_buy_quote": 75.05553}, {"ts": 1769783280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1036.7, "quote_volume": 90.08923, "trades": 3, "taker_buy_volume": 863.7, "taker_buy_quote": 75.05553}, {"ts": 1769783340000, "open": 0.0868, "high": 0.0877, "low": 0.0868, "close": 0.0877, "volume": 310508.6, "quote_volume": 27096.47357, "trades": 257, "taker_buy_volume": 213397.2, "taker_buy_quote": 18625.67578}, {"ts": 1769783400000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 41823.2, "quote_volume": 3664.991, "trades": 61, "taker_buy_volume": 25693.3, "taker_buy_quote": 2252.17559}, {"ts": 1769783460000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0875, "volume": 13847.7, "quote_volume": 1213.52447, "trades": 22, "taker_buy_volume": 4555.7, "taker_buy_quote": 399.93895}, {"ts": 1769783520000, "open": 0.0875, "high": 0.088, "low": 0.0875, "close": 0.088, "volume": 22385.9, "quote_volume": 1965.7886, "trades": 34, "taker_buy_volume": 14097.0, "taker_buy_quote": 1236.8957}, {"ts": 1769783580000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4325.6, "quote_volume": 381.05116, "trades": 6, "taker_buy_volume": 4154.6, "taker_buy_quote": 366.00316}, {"ts": 1769783640000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 3992.7, "quote_volume": 351.35904, "trades": 8, "taker_buy_volume": 3340.2, "taker_buy_quote": 293.95613}, {"ts": 1769783700000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4323.9, "quote_volume": 380.70861, "trades": 8, "taker_buy_volume": 2269.8, "taker_buy_quote": 199.7424}, {"ts": 1769783760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7178.8, "quote_volume": 633.07235, "trades": 17, "taker_buy_volume": 1532.5, "taker_buy_quote": 135.1665}, {"ts": 1769783820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4489.4, "quote_volume": 396.1533, "trades": 8, "taker_buy_volume": 1882.2, "taker_buy_quote": 166.19826}, {"ts": 1769783880000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 878.8, "quote_volume": 77.57536, "trades": 4, "taker_buy_volume": 652.0, "taker_buy_quote": 57.5716}, {"ts": 1769783940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2574.1, "quote_volume": 227.03562, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.1785}, {"ts": 1769784060000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 8696.4, "quote_volume": 768.0603, "trades": 13, "taker_buy_volume": 5043.8, "taker_buy_quote": 445.6048}, {"ts": 1769784120000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 2725.4, "quote_volume": 240.84081, "trades": 9, "taker_buy_volume": 788.4, "taker_buy_quote": 69.65858}, {"ts": 1769784180000, "open": 0.0883, "high": 0.089, "low": 0.0883, "close": 0.0887, "volume": 55942.6, "quote_volume": 4966.96226, "trades": 58, "taker_buy_volume": 40188.4, "taker_buy_quote": 3569.17362}, {"ts": 1769784240000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 43621.6, "quote_volume": 3874.72525, "trades": 42, "taker_buy_volume": 27219.4, "taker_buy_quote": 2417.37818}, {"ts": 1769784300000, "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 84595.7, "quote_volume": 7519.98805, "trades": 66, "taker_buy_volume": 22634.7, "taker_buy_quote": 2013.3848}, {"ts": 1769784360000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 12522.8, "quote_volume": 1114.75416, "trades": 13, "taker_buy_volume": 3168.6, "taker_buy_quote": 282.1677}, {"ts": 1769784420000, "open": 0.0891, "high": 0.0894, "low": 0.0888, "close": 0.0893, "volume": 37402.7, "quote_volume": 3332.15348, "trades": 40, "taker_buy_volume": 10955.4, "taker_buy_quote": 977.76191}, {"ts": 1769784480000, "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 8951.6, "quote_volume": 798.75343, "trades": 18, "taker_buy_volume": 3166.9, "taker_buy_quote": 282.9824}, {"ts": 1769784540000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 4801.0, "quote_volume": 427.54131, "trades": 15, "taker_buy_volume": 1906.5, "taker_buy_quote": 169.71889}, {"ts": 1769784600000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 3615.3, "quote_volume": 321.5537, "trades": 16, "taker_buy_volume": 920.4, "taker_buy_quote": 81.90607}, {"ts": 1769784660000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 6728.0, "quote_volume": 596.16809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784720000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 6979.6, "quote_volume": 617.43148, "trades": 8, "taker_buy_volume": 6119.0, "taker_buy_quote": 541.26838}, {"ts": 1769784780000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 6631.9, "quote_volume": 586.81296, "trades": 11, "taker_buy_volume": 5250.3, "taker_buy_quote": 464.54136}, {"ts": 1769784840000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 32404.0, "quote_volume": 2865.05046, "trades": 20, "taker_buy_volume": 5887.9, "taker_buy_quote": 520.98203}, {"ts": 1769784900000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 12930.0, "quote_volume": 1145.10377, "trades": 19, "taker_buy_volume": 10697.8, "taker_buy_quote": 947.57197}, {"ts": 1769784960000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 4614.3, "quote_volume": 409.14855, "trades": 7, "taker_buy_volume": 2370.6, "taker_buy_quote": 210.28911}, {"ts": 1769785020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2822.0, "quote_volume": 249.747, "trades": 5, "taker_buy_volume": 1961.4, "taker_buy_quote": 173.5839}, {"ts": 1769785080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2053.1, "quote_volume": 181.69935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 169.8, "quote_volume": 15.0273, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 15.0273}, {"ts": 1769785200000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 12831.7, "quote_volume": 1137.12836, "trades": 13, "taker_buy_volume": 9574.0, "taker_buy_quote": 848.37689}, {"ts": 1769785260000, "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": 1769785320000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 3507.1, "quote_volume": 310.50566, "trades": 6, "taker_buy_volume": 1961.4, "taker_buy_quote": 173.5839}, {"ts": 1769785380000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 3561.4, "quote_volume": 316.04497, "trades": 7, "taker_buy_volume": 2701.3, "taker_buy_quote": 239.8584}, {"ts": 1769785440000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2243.6, "quote_volume": 199.6147, "trades": 7, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769785500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2410.3, "quote_volume": 214.43072, "trades": 5, "taker_buy_volume": 1550.6, "taker_buy_quote": 137.91742}, {"ts": 1769785560000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 123.0, "quote_volume": 10.95314, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 5.47074}, {"ts": 1769785620000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 8969.9, "quote_volume": 797.75575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785680000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 5342.8, "quote_volume": 475.69753, "trades": 10, "taker_buy_volume": 2267.0, "taker_buy_quote": 201.763}, {"ts": 1769785740000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 4770.0, "quote_volume": 425.484, "trades": 5, "taker_buy_volume": 2385.0, "taker_buy_quote": 212.62275}, {"ts": 1769785800000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 30922.8, "quote_volume": 2761.15112, "trades": 16, "taker_buy_volume": 14846.2, "taker_buy_quote": 1325.64641}, {"ts": 1769785860000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 52208.7, "quote_volume": 4671.27971, "trades": 39, "taker_buy_volume": 34637.1, "taker_buy_quote": 3099.99525}, {"ts": 1769785920000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 621.0, "quote_volume": 55.5258, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 7.518}, {"ts": 1769785980000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 1854.0, "quote_volume": 165.6745, "trades": 9, "taker_buy_volume": 459.0, "taker_buy_quote": 41.0414}, {"ts": 1769786040000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5706.3, "quote_volume": 510.01766, "trades": 11, "taker_buy_volume": 1360.2, "taker_buy_quote": 121.60188}, {"ts": 1769786100000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 114.2, "quote_volume": 10.20377, "trades": 2, "taker_buy_volume": 114.2, "taker_buy_quote": 10.20377}, {"ts": 1769786160000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1080.0, "quote_volume": 96.336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786220000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1277.5, "quote_volume": 113.61249, "trades": 5, "taker_buy_volume": 67.4, "taker_buy_quote": 5.9986}, {"ts": 1769786280000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1263.9, "quote_volume": 112.35071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 619.5, "quote_volume": 54.94965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786400000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 26623.6, "quote_volume": 2365.58914, "trades": 25, "taker_buy_volume": 25137.1, "taker_buy_quote": 2233.58794}, {"ts": 1769786460000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 872.9, "quote_volume": 77.50672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786520000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 29273.4, "quote_volume": 2596.19792, "trades": 15, "taker_buy_volume": 6011.1, "taker_buy_quote": 533.16346}, {"ts": 1769786580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3006.5, "quote_volume": 266.9772, "trades": 3, "taker_buy_volume": 1624.9, "taker_buy_quote": 144.29112}, {"ts": 1769786640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1381.6, "quote_volume": 122.82424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "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": 1769786760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2033.3, "quote_volume": 180.35371, "trades": 4, "taker_buy_volume": 690.8, "taker_buy_quote": 61.27396}, {"ts": 1769786820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1192.5, "quote_volume": 105.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786880000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 12648.8, "quote_volume": 1123.86298, "trades": 8, "taker_buy_volume": 8287.0, "taker_buy_quote": 736.53514}, {"ts": 1769786940000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 39186.2, "quote_volume": 3471.1819, "trades": 40, "taker_buy_volume": 8123.4, "taker_buy_quote": 720.21514}, {"ts": 1769787000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2424.8, "quote_volume": 214.83728, "trades": 11, "taker_buy_volume": 2424.8, "taker_buy_quote": 214.83728}, {"ts": 1769787060000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 9465.9, "quote_volume": 838.02384, "trades": 11, "taker_buy_volume": 2916.9, "taker_buy_quote": 258.31809}, {"ts": 1769787120000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1771.7, "quote_volume": 156.84963, "trades": 8, "taker_buy_volume": 1572.2, "taker_buy_quote": 139.19388}, {"ts": 1769787180000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1129.6, "quote_volume": 99.9965, "trades": 6, "taker_buy_volume": 1129.6, "taker_buy_quote": 99.9965}, {"ts": 1769787240000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 3639.8, "quote_volume": 322.64218, "trades": 8, "taker_buy_volume": 1883.3, "taker_buy_quote": 166.92946}, {"ts": 1769787300000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 2573.9, "quote_volume": 228.62303, "trades": 7, "taker_buy_volume": 2291.8, "taker_buy_quote": 203.45971}, {"ts": 1769787360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 690.8, "quote_volume": 61.61936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787420000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 27097.4, "quote_volume": 2415.03713, "trades": 17, "taker_buy_volume": 9684.3, "taker_buy_quote": 863.27523}, {"ts": 1769787480000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6857.2, "quote_volume": 612.44319, "trades": 7, "taker_buy_volume": 6583.6, "taker_buy_quote": 587.9939}, {"ts": 1769787540000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 16369.5, "quote_volume": 1462.75302, "trades": 37, "taker_buy_volume": 832.3, "taker_buy_quote": 74.44843}, {"ts": 1769787600000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 44664.4, "quote_volume": 3998.35129, "trades": 74, "taker_buy_volume": 34422.9, "taker_buy_quote": 3081.43111}, {"ts": 1769787660000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1224.1, "quote_volume": 109.43494, "trades": 7, "taker_buy_volume": 340.0, "taker_buy_quote": 30.3964}, {"ts": 1769787720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 251.4, "quote_volume": 22.5003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2398.9, "quote_volume": 214.70155, "trades": 2, "taker_buy_volume": 690.8, "taker_buy_quote": 61.8266}, {"ts": 1769787840000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 2787.9, "quote_volume": 249.665, "trades": 8, "taker_buy_volume": 723.4, "taker_buy_quote": 64.80505}, {"ts": 1769787900000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 14276.4, "quote_volume": 1275.07501, "trades": 30, "taker_buy_volume": 607.4, "taker_buy_quote": 54.18008}, {"ts": 1769787960000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4164.2, "quote_volume": 371.05647, "trades": 13, "taker_buy_volume": 2054.1, "taker_buy_quote": 183.04656}, {"ts": 1769788020000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0895, "volume": 103321.6, "quote_volume": 9242.41924, "trades": 70, "taker_buy_volume": 82230.1, "taker_buy_quote": 7356.3347}, {"ts": 1769788080000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 14779.7, "quote_volume": 1322.11949, "trades": 24, "taker_buy_volume": 11012.1, "taker_buy_quote": 985.1038}, {"ts": 1769788140000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1366.0, "quote_volume": 121.99246, "trades": 3, "taker_buy_volume": 1279.1, "taker_buy_quote": 114.23229}, {"ts": 1769788200000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 6264.6, "quote_volume": 559.46578, "trades": 14, "taker_buy_volume": 6164.6, "taker_buy_quote": 550.54578}, {"ts": 1769788260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1656.5, "quote_volume": 147.7598, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.371}, {"ts": 1769788320000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1529.2, "quote_volume": 136.38668, "trades": 6, "taker_buy_volume": 157.1, "taker_buy_quote": 14.01332}, {"ts": 1769788380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1192.5, "quote_volume": 106.25175, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.25175}, {"ts": 1769788440000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 38822.7, "quote_volume": 3454.92047, "trades": 23, "taker_buy_volume": 11726.2, "taker_buy_quote": 1043.75105}, {"ts": 1769788500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2523.6, "quote_volume": 224.6004, "trades": 4, "taker_buy_volume": 1056.4, "taker_buy_quote": 94.0196}, {"ts": 1769788560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 3775.2, "quote_volume": 335.98277, "trades": 4, "taker_buy_volume": 2984.1, "taker_buy_quote": 265.5849}, {"ts": 1769788620000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 3071.5, "quote_volume": 272.54835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4664.0, "quote_volume": 412.77748, "trades": 18, "taker_buy_volume": 134.8, "taker_buy_quote": 11.94328}, {"ts": 1769788740000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 3788.3, "quote_volume": 335.01112, "trades": 10, "taker_buy_volume": 1362.3, "taker_buy_quote": 120.42732}, {"ts": 1769788800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 469.1, "quote_volume": 41.46844, "trades": 3, "taker_buy_volume": 469.1, "taker_buy_quote": 41.46844}, {"ts": 1769788860000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 6803.7, "quote_volume": 599.88549, "trades": 13, "taker_buy_volume": 72.9, "taker_buy_quote": 6.44436}, {"ts": 1769788920000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 5709.3, "quote_volume": 503.83331, "trades": 7, "taker_buy_volume": 5583.4, "taker_buy_quote": 492.71634}, {"ts": 1769788980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1003.6, "quote_volume": 88.71824, "trades": 1, "taker_buy_volume": 1003.6, "taker_buy_quote": 88.71824}, {"ts": 1769789040000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789100000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 184.2, "quote_volume": 16.25324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789160000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2223.5, "quote_volume": 196.48832, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 15.028}, {"ts": 1769789220000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 580.1, "quote_volume": 51.27381, "trades": 3, "taker_buy_volume": 339.9, "taker_buy_quote": 30.06415}, {"ts": 1769789280000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 20071.5, "quote_volume": 1776.58724, "trades": 7, "taker_buy_volume": 1402.4, "taker_buy_quote": 124.25264}, {"ts": 1769789340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1362.0, "quote_volume": 120.8094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789400000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 5219.0, "quote_volume": 463.02824, "trades": 9, "taker_buy_volume": 3065.4, "taker_buy_quote": 272.00392}, {"ts": 1769789460000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 31039.1, "quote_volume": 2759.07374, "trades": 15, "taker_buy_volume": 1361.8, "taker_buy_quote": 121.18327}, {"ts": 1769789520000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 17301.9, "quote_volume": 1543.14356, "trades": 14, "taker_buy_volume": 10887.7, "taker_buy_quote": 971.08289}, {"ts": 1769789580000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 29564.7, "quote_volume": 2633.97937, "trades": 20, "taker_buy_volume": 3518.2, "taker_buy_quote": 313.47162}, {"ts": 1769789640000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 10081.0, "quote_volume": 897.89328, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789700000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 17763.5, "quote_volume": 1580.44412, "trades": 12, "taker_buy_volume": 369.9, "taker_buy_quote": 32.88411}, {"ts": 1769789760000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 5217.8, "quote_volume": 463.50491, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789820000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 18478.5, "quote_volume": 1641.63477, "trades": 14, "taker_buy_volume": 18130.7, "taker_buy_quote": 1610.73411}, {"ts": 1769789880000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 15753.5, "quote_volume": 1398.89907, "trades": 17, "taker_buy_volume": 14963.5, "taker_buy_quote": 1328.74707}, {"ts": 1769789940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 169.0, "quote_volume": 15.0241, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 15.0241}, {"ts": 1769790000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 19760.1, "quote_volume": 1754.69688, "trades": 16, "taker_buy_volume": 134.8, "taker_buy_quote": 11.97024}, {"ts": 1769790060000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 866.8, "quote_volume": 76.88516, "trades": 2, "taker_buy_volume": 690.8, "taker_buy_quote": 61.27396}, {"ts": 1769790120000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1020.8, "quote_volume": 90.56916, "trades": 4, "taker_buy_volume": 932.8, "taker_buy_quote": 82.76356}, {"ts": 1769790180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 138.0, "quote_volume": 12.2406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1469.3, "quote_volume": 130.03305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790300000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3442.5, "quote_volume": 304.64426, "trades": 8, "taker_buy_volume": 3442.5, "taker_buy_quote": 304.64426}, {"ts": 1769790360000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2794.1, "quote_volume": 247.55009, "trades": 7, "taker_buy_volume": 1001.4, "taker_buy_quote": 88.72404}, {"ts": 1769790420000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 9807.6, "quote_volume": 867.8441, "trades": 18, "taker_buy_volume": 7492.2, "taker_buy_quote": 663.0597}, {"ts": 1769790480000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 1342.0, "quote_volume": 119.25132, "trades": 6, "taker_buy_volume": 240.9, "taker_buy_quote": 21.40177}, {"ts": 1769790540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 4493.6, "quote_volume": 398.19492, "trades": 4, "taker_buy_volume": 619.6, "taker_buy_quote": 54.95852}, {"ts": 1769790600000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3735.0, "quote_volume": 330.5033, "trades": 9, "taker_buy_volume": 860.6, "taker_buy_quote": 76.1631}, {"ts": 1769790660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2742.1, "quote_volume": 242.40164, "trades": 7, "taker_buy_volume": 2412.2, "taker_buy_quote": 213.23848}, {"ts": 1769790720000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 152295.2, "quote_volume": 13435.22574, "trades": 96, "taker_buy_volume": 56244.8, "taker_buy_quote": 4968.08562}, {"ts": 1769790780000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 33126.0, "quote_volume": 2926.65234, "trades": 53, "taker_buy_volume": 3755.0, "taker_buy_quote": 331.942}, {"ts": 1769790840000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 72221.7, "quote_volume": 6350.10099, "trades": 73, "taker_buy_volume": 8981.7, "taker_buy_quote": 789.28498}, {"ts": 1769790900000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 31216.8, "quote_volume": 2745.27137, "trades": 28, "taker_buy_volume": 28171.2, "taker_buy_quote": 2477.36663}, {"ts": 1769790960000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 20647.6, "quote_volume": 1815.39849, "trades": 16, "taker_buy_volume": 6707.0, "taker_buy_quote": 590.01975}, {"ts": 1769791020000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 12733.2, "quote_volume": 1122.0941, "trades": 14, "taker_buy_volume": 11369.9, "taker_buy_quote": 1002.1237}, {"ts": 1769791080000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 1197.1, "quote_volume": 105.93761, "trades": 8, "taker_buy_volume": 1035.8, "taker_buy_quote": 91.66256}, {"ts": 1769791140000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 12053.9, "quote_volume": 1066.52313, "trades": 11, "taker_buy_volume": 9391.4, "taker_buy_quote": 830.92588}, {"ts": 1769791200000, "open": 0.0884, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 46992.2, "quote_volume": 4151.30562, "trades": 66, "taker_buy_volume": 10155.0, "taker_buy_quote": 896.84869}, {"ts": 1769791260000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0878, "volume": 125893.5, "quote_volume": 11060.69262, "trades": 108, "taker_buy_volume": 25441.2, "taker_buy_quote": 2234.81359}, {"ts": 1769791320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 170.9, "quote_volume": 15.02211, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 15.02211}, {"ts": 1769791380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1069.9, "quote_volume": 94.1512, "trades": 2, "taker_buy_volume": 1069.9, "taker_buy_quote": 94.1512}, {"ts": 1769791440000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 46468.7, "quote_volume": 4082.87495, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791500000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 9467.8, "quote_volume": 826.51732, "trades": 13, "taker_buy_volume": 2987.5, "taker_buy_quote": 260.80875}, {"ts": 1769791560000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 10311.8, "quote_volume": 899.58474, "trades": 8, "taker_buy_volume": 3431.1, "taker_buy_quote": 299.5877}, {"ts": 1769791620000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6799.6, "quote_volume": 593.12786, "trades": 12, "taker_buy_volume": 5839.6, "taker_buy_quote": 509.41586}, {"ts": 1769791680000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 4971.1, "quote_volume": 432.91822, "trades": 8, "taker_buy_volume": 2677.1, "taker_buy_quote": 233.17592}, {"ts": 1769791740000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2970.7, "quote_volume": 258.6593, "trades": 9, "taker_buy_volume": 1254.0, "taker_buy_quote": 109.152}, {"ts": 1769791800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3751.0, "quote_volume": 326.7121, "trades": 5, "taker_buy_volume": 1875.5, "taker_buy_quote": 163.35605}, {"ts": 1769791860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2159.5, "quote_volume": 187.99575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791920000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 4788.9, "quote_volume": 417.09135, "trades": 8, "taker_buy_volume": 3204.0, "taker_buy_quote": 279.0684}, {"ts": 1769791980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1743.0, "quote_volume": 151.9896, "trades": 3, "taker_buy_volume": 1643.0, "taker_buy_quote": 143.2696}, {"ts": 1769792040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1192.5, "quote_volume": 103.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 683.0, "quote_volume": 59.6259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4128.0, "quote_volume": 360.3644, "trades": 6, "taker_buy_volume": 2152.5, "taker_buy_quote": 187.91325}, {"ts": 1769792220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792280000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3019.7, "quote_volume": 263.61981, "trades": 4, "taker_buy_volume": 1875.0, "taker_buy_quote": 163.6875}, {"ts": 1769792340000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3663.3, "quote_volume": 319.80036, "trades": 6, "taker_buy_volume": 2413.5, "taker_buy_quote": 210.69855}, {"ts": 1769792400000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2686.2, "quote_volume": 234.90602, "trades": 4, "taker_buy_volume": 2686.2, "taker_buy_quote": 234.90602}, {"ts": 1769792460000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 295.7, "quote_volume": 25.88614, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 10.85364}, {"ts": 1769792520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1986.9, "quote_volume": 173.65506, "trades": 4, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769792580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 683.0, "quote_volume": 59.6259, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 59.6259}, {"ts": 1769792640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1875.5, "quote_volume": 163.73115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792700000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 5906.9, "quote_volume": 516.96822, "trades": 8, "taker_buy_volume": 4645.0, "taker_buy_quote": 406.55197}, {"ts": 1769792760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 172.2, "quote_volume": 15.05028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792880000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 5618.0, "quote_volume": 491.73641, "trades": 12, "taker_buy_volume": 3495.9, "taker_buy_quote": 306.05266}, {"ts": 1769792940000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10454.5, "quote_volume": 915.24253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793000000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 8949.9, "quote_volume": 784.71868, "trades": 9, "taker_buy_volume": 5703.3, "taker_buy_quote": 499.99186}, {"ts": 1769793060000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7247.1, "quote_volume": 634.92337, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3465.4, "quote_volume": 303.56904, "trades": 4, "taker_buy_volume": 1875.5, "taker_buy_quote": 164.2938}, {"ts": 1769793180000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2027.3, "quote_volume": 177.27921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2138.0, "quote_volume": 186.8612, "trades": 4, "taker_buy_volume": 2138.0, "taker_buy_quote": 186.8612}, {"ts": 1769793300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 8936.3, "quote_volume": 780.13899, "trades": 10, "taker_buy_volume": 1789.6, "taker_buy_quote": 156.23208}, {"ts": 1769793360000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2913.0, "quote_volume": 254.3049, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793420000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793480000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 7801.9, "quote_volume": 681.31496, "trades": 12, "taker_buy_volume": 2290.9, "taker_buy_quote": 200.22466}, {"ts": 1769793540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 683.0, "quote_volume": 59.6259, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 59.6259}, {"ts": 1769793600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793660000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1027.0, "quote_volume": 89.8453, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 89.8453}, {"ts": 1769793720000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 12491.3, "quote_volume": 1096.61238, "trades": 13, "taker_buy_volume": 6136.3, "taker_buy_quote": 538.25647}, {"ts": 1769793780000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1083.6, "quote_volume": 95.24264, "trades": 4, "taker_buy_volume": 171.6, "taker_buy_quote": 15.08364}, {"ts": 1769793840000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 25289.6, "quote_volume": 2226.36184, "trades": 20, "taker_buy_volume": 10557.1, "taker_buy_quote": 928.42859}, {"ts": 1769793900000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 34282.5, "quote_volume": 3022.61868, "trades": 33, "taker_buy_volume": 4989.7, "taker_buy_quote": 440.02786}, {"ts": 1769793960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 170.6, "quote_volume": 15.06398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 279.2, "quote_volume": 24.62544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 9163.7, "quote_volume": 809.08641, "trades": 10, "taker_buy_volume": 7433.7, "taker_buy_quote": 656.32741}, {"ts": 1769794140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 300.0, "quote_volume": 26.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794200000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 1900.7, "quote_volume": 167.6076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794260000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 2600.5, "quote_volume": 228.34908, "trades": 3, "taker_buy_volume": 2600.5, "taker_buy_quote": 228.34908}, {"ts": 1769794320000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 9474.5, "quote_volume": 832.09861, "trades": 18, "taker_buy_volume": 7065.0, "taker_buy_quote": 620.54451}, {"ts": 1769794380000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 50875.4, "quote_volume": 4462.45701, "trades": 40, "taker_buy_volume": 17175.7, "taker_buy_quote": 1507.18977}, {"ts": 1769794440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1791.6, "quote_volume": 156.94416, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 156.94416}, {"ts": 1769794500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5716.8, "quote_volume": 500.22, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 687.6, "quote_volume": 60.23376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794680000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0874, "volume": 20074.9, "quote_volume": 1758.4053, "trades": 24, "taker_buy_volume": 1392.6, "taker_buy_quote": 122.40954}, {"ts": 1769794740000, "open": 0.0875, "high": 0.0875, "low": 0.087, "close": 0.087, "volume": 70528.2, "quote_volume": 6154.60717, "trades": 59, "taker_buy_volume": 7874.8, "taker_buy_quote": 687.23533}, {"ts": 1769794800000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 25463.9, "quote_volume": 2216.04998, "trades": 30, "taker_buy_volume": 13858.9, "taker_buy_quote": 1206.84678}, {"ts": 1769794860000, "open": 0.087, "high": 0.0872, "low": 0.0868, "close": 0.0869, "volume": 42073.9, "quote_volume": 3659.99825, "trades": 48, "taker_buy_volume": 24100.3, "taker_buy_quote": 2097.5075}, {"ts": 1769794920000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 6348.5, "quote_volume": 551.05832, "trades": 12, "taker_buy_volume": 2921.0, "taker_buy_quote": 253.56774}, {"ts": 1769794980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 11547.7, "quote_volume": 1003.07261, "trades": 21, "taker_buy_volume": 5277.0, "taker_buy_quote": 458.5713}, {"ts": 1769795100000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 2173.6, "quote_volume": 188.80998, "trades": 5, "taker_buy_volume": 1187.6, "taker_buy_quote": 103.13558}, {"ts": 1769795160000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2385.4, "quote_volume": 207.75834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1092.0, "quote_volume": 95.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795280000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 345.6, "quote_volume": 30.04991, "trades": 4, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769795340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769795400000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1275.0, "quote_volume": 110.6873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795460000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 4062.4, "quote_volume": 352.27117, "trades": 6, "taker_buy_volume": 957.3, "taker_buy_quote": 83.059}, {"ts": 1769795520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 4643.3, "quote_volume": 402.55911, "trades": 6, "taker_buy_volume": 1188.7, "taker_buy_quote": 103.06029}, {"ts": 1769795580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 680.8, "quote_volume": 59.02536, "trades": 1, "taker_buy_volume": 680.8, "taker_buy_quote": 59.02536}, {"ts": 1769795640000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1020.1, "quote_volume": 88.43267, "trades": 2, "taker_buy_volume": 920.1, "taker_buy_quote": 79.77267}, {"ts": 1769795700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1192.5, "quote_volume": 103.38975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 924.0, "quote_volume": 80.2956, "trades": 1, "taker_buy_volume": 924.0, "taker_buy_quote": 80.2956}, {"ts": 1769795820000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3133.0, "quote_volume": 271.73011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795880000, "open": 0.0866, "high": 0.0868, "low": 0.0863, "close": 0.0863, "volume": 33183.8, "quote_volume": 2869.69093, "trades": 71, "taker_buy_volume": 11721.7, "taker_buy_quote": 1013.6171}, {"ts": 1769795940000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1052.6, "quote_volume": 90.90991, "trades": 6, "taker_buy_volume": 531.3, "taker_buy_quote": 45.90432}, {"ts": 1769796000000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 14802.3, "quote_volume": 1280.34287, "trades": 31, "taker_buy_volume": 5962.7, "taker_buy_quote": 515.9236}, {"ts": 1769796060000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 11554.4, "quote_volume": 998.27864, "trades": 25, "taker_buy_volume": 2248.4, "taker_buy_quote": 194.29644}, {"ts": 1769796120000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1871.8, "quote_volume": 161.8957, "trades": 7, "taker_buy_volume": 1042.7, "taker_buy_quote": 90.19355}, {"ts": 1769796180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 279.1, "quote_volume": 24.17006, "trades": 1, "taker_buy_volume": 279.1, "taker_buy_quote": 24.17006}, {"ts": 1769796240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3317.6, "quote_volume": 287.63592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796300000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 2237.3, "quote_volume": 194.04339, "trades": 5, "taker_buy_volume": 694.8, "taker_buy_quote": 60.23916}, {"ts": 1769796360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1192.5, "quote_volume": 103.2705, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.2705}, {"ts": 1769796420000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1778.5, "quote_volume": 153.99771, "trades": 5, "taker_buy_volume": 694.8, "taker_buy_quote": 60.16968}, {"ts": 1769796480000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 7302.5, "quote_volume": 631.94061, "trades": 13, "taker_buy_volume": 3499.7, "taker_buy_quote": 302.96255}, {"ts": 1769796540000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 14997.2, "quote_volume": 1294.48177, "trades": 16, "taker_buy_volume": 2560.0, "taker_buy_quote": 220.96287}, {"ts": 1769796600000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 40662.6, "quote_volume": 3504.40967, "trades": 50, "taker_buy_volume": 13591.6, "taker_buy_quote": 1171.79662}, {"ts": 1769796660000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 4233.4, "quote_volume": 364.74359, "trades": 8, "taker_buy_volume": 1488.1, "taker_buy_quote": 128.18453}, {"ts": 1769796720000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 13093.6, "quote_volume": 1127.02334, "trades": 29, "taker_buy_volume": 5646.2, "taker_buy_quote": 486.19713}, {"ts": 1769796780000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 10343.7, "quote_volume": 889.53895, "trades": 20, "taker_buy_volume": 3502.4, "taker_buy_quote": 301.20695}, {"ts": 1769796840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3801.2, "quote_volume": 326.9032, "trades": 10, "taker_buy_volume": 1739.1, "taker_buy_quote": 149.5626}, {"ts": 1769796900000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1043.8, "quote_volume": 89.6799, "trades": 4, "taker_buy_volume": 174.8, "taker_buy_quote": 15.0328}, {"ts": 1769796960000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 5521.4, "quote_volume": 474.34453, "trades": 14, "taker_buy_volume": 3259.4, "taker_buy_quote": 280.04873}, {"ts": 1769797020000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 12873.1, "quote_volume": 1104.27084, "trades": 26, "taker_buy_volume": 6478.5, "taker_buy_quote": 555.75469}, {"ts": 1769797080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1695.1, "quote_volume": 145.27007, "trades": 5, "taker_buy_volume": 99.1, "taker_buy_quote": 8.49287}, {"ts": 1769797140000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 31360.7, "quote_volume": 2687.25346, "trades": 54, "taker_buy_volume": 14522.1, "taker_buy_quote": 1245.24921}, {"ts": 1769797200000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 3247.1, "quote_volume": 278.48976, "trades": 10, "taker_buy_volume": 175.4, "taker_buy_quote": 15.06686}, {"ts": 1769797260000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 6620.9, "quote_volume": 567.08413, "trades": 13, "taker_buy_volume": 2599.9, "taker_buy_quote": 222.60523}, {"ts": 1769797320000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 13413.4, "quote_volume": 1147.65658, "trades": 16, "taker_buy_volume": 1851.4, "taker_buy_quote": 158.54932}, {"ts": 1769797380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1959.3, "quote_volume": 167.71608, "trades": 7, "taker_buy_volume": 351.1, "taker_buy_quote": 30.05416}, {"ts": 1769797440000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 10681.9, "quote_volume": 914.76599, "trades": 16, "taker_buy_volume": 2761.1, "taker_buy_quote": 236.60872}, {"ts": 1769797500000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 33469.9, "quote_volume": 2871.19347, "trades": 27, "taker_buy_volume": 31564.1, "taker_buy_quote": 2707.677}, {"ts": 1769797560000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 6439.1, "quote_volume": 553.31359, "trades": 17, "taker_buy_volume": 3754.0, "taker_buy_quote": 322.34716}, {"ts": 1769797620000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 2923.1, "quote_volume": 251.06346, "trades": 8, "taker_buy_volume": 2089.8, "taker_buy_quote": 179.53132}, {"ts": 1769797680000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1436.9, "quote_volume": 123.373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1389.6, "quote_volume": 119.22768, "trades": 2, "taker_buy_volume": 1389.6, "taker_buy_quote": 119.22768}, {"ts": 1769797800000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 1737.1, "quote_volume": 149.19939, "trades": 8, "taker_buy_volume": 1044.7, "taker_buy_quote": 89.75723}, {"ts": 1769797860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 4130.6, "quote_volume": 353.40989, "trades": 11, "taker_buy_volume": 2063.2, "taker_buy_quote": 176.49063}, {"ts": 1769797920000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 9082.8, "quote_volume": 775.7817, "trades": 13, "taker_buy_volume": 2754.0, "taker_buy_quote": 235.38621}, {"ts": 1769797980000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 6680.8, "quote_volume": 570.22252, "trades": 10, "taker_buy_volume": 5388.3, "taker_buy_quote": 459.97227}, {"ts": 1769798040000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 3011.4, "quote_volume": 257.0346, "trades": 7, "taker_buy_volume": 1550.4, "taker_buy_quote": 132.2652}, {"ts": 1769798100000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 420.1, "quote_volume": 35.90335, "trades": 3, "taker_buy_volume": 176.1, "taker_buy_quote": 15.05655}, {"ts": 1769798160000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 3045.7, "quote_volume": 260.76182, "trades": 10, "taker_buy_volume": 1008.6, "taker_buy_quote": 86.40186}, {"ts": 1769798220000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 3786.3, "quote_volume": 324.71019, "trades": 8, "taker_buy_volume": 2221.5, "taker_buy_quote": 190.45035}, {"ts": 1769798280000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 2215.3, "quote_volume": 189.98573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798340000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 1046.0, "quote_volume": 89.45055, "trades": 4, "taker_buy_volume": 1046.0, "taker_buy_quote": 89.45055}, {"ts": 1769798400000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 283.4, "quote_volume": 24.27658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2464.0, "quote_volume": 210.9184, "trades": 6, "taker_buy_volume": 870.3, "taker_buy_quote": 74.49768}, {"ts": 1769798520000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 14121.4, "quote_volume": 1210.79003, "trades": 16, "taker_buy_volume": 5691.7, "taker_buy_quote": 487.94995}, {"ts": 1769798580000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 30600.0, "quote_volume": 2622.23414, "trades": 20, "taker_buy_volume": 26487.6, "taker_buy_quote": 2270.2127}, {"ts": 1769798640000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 6231.7, "quote_volume": 536.90684, "trades": 13, "taker_buy_volume": 2131.5, "taker_buy_quote": 183.6161}, {"ts": 1769798700000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 10920.8, "quote_volume": 941.77316, "trades": 20, "taker_buy_volume": 349.2, "taker_buy_quote": 30.17088}, {"ts": 1769798760000, "open": 0.0862, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 8505.4, "quote_volume": 732.53714, "trades": 18, "taker_buy_volume": 2996.6, "taker_buy_quote": 258.04736}, {"ts": 1769798820000, "open": 0.0863, "high": 0.087, "low": 0.0863, "close": 0.0869, "volume": 56512.1, "quote_volume": 4902.64011, "trades": 62, "taker_buy_volume": 44779.9, "taker_buy_quote": 3886.67076}, {"ts": 1769798880000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 6997.7, "quote_volume": 607.37916, "trades": 13, "taker_buy_volume": 1839.1, "taker_buy_quote": 159.63388}, {"ts": 1769798940000, "open": 0.0867, "high": 0.0871, "low": 0.0867, "close": 0.0869, "volume": 20308.7, "quote_volume": 1763.41534, "trades": 29, "taker_buy_volume": 14282.9, "taker_buy_quote": 1239.77332}, {"ts": 1769799000000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1908.2, "quote_volume": 165.75317, "trades": 8, "taker_buy_volume": 867.7, "taker_buy_quote": 75.40313}, {"ts": 1769799060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1839.8, "quote_volume": 159.32668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 879.8, "quote_volume": 76.19068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799180000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 1736.4, "quote_volume": 150.44164, "trades": 4, "taker_buy_volume": 868.4, "taker_buy_quote": 75.25552}, {"ts": 1769799240000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 866.2, "quote_volume": 75.32468, "trades": 5, "taker_buy_volume": 519.6, "taker_buy_quote": 45.18784}, {"ts": 1769799300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 410.6, "quote_volume": 35.76326, "trades": 2, "taker_buy_volume": 237.6, "taker_buy_quote": 20.69496}, {"ts": 1769799360000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 16040.1, "quote_volume": 1398.26342, "trades": 11, "taker_buy_volume": 9082.9, "taker_buy_quote": 792.02888}, {"ts": 1769799420000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 36213.3, "quote_volume": 3146.27507, "trades": 47, "taker_buy_volume": 2543.2, "taker_buy_quote": 221.04996}, {"ts": 1769799480000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 70298.6, "quote_volume": 6117.76743, "trades": 61, "taker_buy_volume": 57359.2, "taker_buy_quote": 4992.39903}, {"ts": 1769799540000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8129.2, "quote_volume": 709.71474, "trades": 9, "taker_buy_volume": 3135.0, "taker_buy_quote": 273.72108}, {"ts": 1769799600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 867.0, "quote_volume": 75.6891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799660000, "open": 0.0873, "high": 0.0877, "low": 0.0871, "close": 0.0872, "volume": 100025.7, "quote_volume": 8739.35668, "trades": 92, "taker_buy_volume": 45136.3, "taker_buy_quote": 3944.95162}, {"ts": 1769799720000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 6127.0, "quote_volume": 533.76286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799780000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 4669.2, "quote_volume": 405.31611, "trades": 7, "taker_buy_volume": 4669.2, "taker_buy_quote": 405.31611}, {"ts": 1769799840000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2724.3, "quote_volume": 236.85571, "trades": 10, "taker_buy_volume": 1213.6, "taker_buy_quote": 105.5486}, {"ts": 1769799900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2707.9, "quote_volume": 235.5873, "trades": 9, "taker_buy_volume": 2362.4, "taker_buy_quote": 205.5288}, {"ts": 1769799960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4524.5, "quote_volume": 393.6315, "trades": 12, "taker_buy_volume": 2137.0, "taker_buy_quote": 185.919}, {"ts": 1769800020000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 9156.0, "quote_volume": 795.06818, "trades": 13, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769800080000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 1322.0, "quote_volume": 114.8404, "trades": 5, "taker_buy_volume": 1214.4, "taker_buy_quote": 105.4792}, {"ts": 1769800140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1278.4, "quote_volume": 111.2208, "trades": 6, "taker_buy_volume": 1040.4, "taker_buy_quote": 90.5148}, {"ts": 1769800200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3273.3, "quote_volume": 284.7771, "trades": 8, "taker_buy_volume": 2232.9, "taker_buy_quote": 194.2623}, {"ts": 1769800260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 932.5, "quote_volume": 81.1275, "trades": 6, "taker_buy_volume": 414.3, "taker_buy_quote": 36.0441}, {"ts": 1769800320000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 49451.6, "quote_volume": 4293.30774, "trades": 58, "taker_buy_volume": 11394.8, "taker_buy_quote": 989.83185}, {"ts": 1769800380000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1318.4, "quote_volume": 114.39668, "trades": 4, "taker_buy_volume": 0.2, "taker_buy_quote": 0.01736}, {"ts": 1769800440000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 2276.5, "quote_volume": 197.89705, "trades": 7, "taker_buy_volume": 1930.5, "taker_buy_quote": 167.79505}, {"ts": 1769800500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800560000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 4676.5, "quote_volume": 406.49798, "trades": 12, "taker_buy_volume": 345.7, "taker_buy_quote": 30.05863}, {"ts": 1769800620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1907.7, "quote_volume": 165.9699, "trades": 5, "taker_buy_volume": 1040.2, "taker_buy_quote": 90.4974}, {"ts": 1769800680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 7413.6, "quote_volume": 644.9832, "trades": 18, "taker_buy_volume": 3445.7, "taker_buy_quote": 299.7759}, {"ts": 1769800740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5784.3, "quote_volume": 503.2341, "trades": 11, "taker_buy_volume": 4394.1, "taker_buy_quote": 382.2867}, {"ts": 1769800800000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 51098.3, "quote_volume": 4461.68823, "trades": 46, "taker_buy_volume": 40471.8, "taker_buy_quote": 3533.98437}, {"ts": 1769800860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 25394.0, "quote_volume": 2215.77506, "trades": 28, "taker_buy_volume": 8282.1, "taker_buy_quote": 722.48534}, {"ts": 1769800920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1562.0, "quote_volume": 136.2064, "trades": 3, "taker_buy_volume": 694.8, "taker_buy_quote": 60.58656}, {"ts": 1769800980000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 22921.2, "quote_volume": 1995.50148, "trades": 30, "taker_buy_volume": 2649.7, "taker_buy_quote": 230.15806}, {"ts": 1769801040000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 9416.3, "quote_volume": 817.94141, "trades": 8, "taker_buy_volume": 3466.7, "taker_buy_quote": 301.51613}, {"ts": 1769801100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1971.1, "quote_volume": 171.28859, "trades": 5, "taker_buy_volume": 1625.0, "taker_buy_quote": 141.2125}, {"ts": 1769801160000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2923.1, "quote_volume": 253.63588, "trades": 4, "taker_buy_volume": 865.4, "taker_buy_quote": 75.11672}, {"ts": 1769801220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2138.4, "quote_volume": 185.82696, "trades": 6, "taker_buy_volume": 1270.4, "taker_buy_quote": 110.39776}, {"ts": 1769801280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 58.0, "quote_volume": 5.0402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 693.8, "quote_volume": 60.29122, "trades": 3, "taker_buy_volume": 397.8, "taker_buy_quote": 34.56882}, {"ts": 1769801400000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 3174.6, "quote_volume": 275.11441, "trades": 5, "taker_buy_volume": 1608.1, "taker_buy_quote": 139.26146}, {"ts": 1769801460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3818.5, "quote_volume": 330.6821, "trades": 5, "taker_buy_volume": 3533.5, "taker_buy_quote": 306.0011}, {"ts": 1769801520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1663.2, "quote_volume": 144.03312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801580000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1192.5, "quote_volume": 103.509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801640000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 392.5, "quote_volume": 34.09825, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 25.41825}, {"ts": 1769801700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1735.6, "quote_volume": 150.82364, "trades": 4, "taker_buy_volume": 867.7, "taker_buy_quote": 75.40313}, {"ts": 1769801760000, "open": 0.087, "high": 0.0872, "low": 0.0868, "close": 0.0871, "volume": 32992.7, "quote_volume": 2870.92097, "trades": 22, "taker_buy_volume": 16850.2, "taker_buy_quote": 1467.39051}, {"ts": 1769801820000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 19747.9, "quote_volume": 1719.41929, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2307.3, "quote_volume": 200.85076, "trades": 4, "taker_buy_volume": 461.8, "taker_buy_quote": 40.22278}, {"ts": 1769801940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 867.5, "quote_volume": 75.4725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 867.7, "quote_volume": 75.40313, "trades": 2, "taker_buy_volume": 867.7, "taker_buy_quote": 75.40313}, {"ts": 1769802060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 507.9, "quote_volume": 43.98414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802120000, "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": 1769802180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 233.1, "quote_volume": 20.20977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1239.3, "quote_volume": 107.44731, "trades": 2, "taker_buy_volume": 694.8, "taker_buy_quote": 60.23916}, {"ts": 1769802360000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1826.1, "quote_volume": 158.11265, "trades": 4, "taker_buy_volume": 694.8, "taker_buy_quote": 60.16968}, {"ts": 1769802420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 680.6, "quote_volume": 58.8719, "trades": 3, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769802480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802540000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 9072.3, "quote_volume": 783.84672, "trades": 9, "taker_buy_volume": 1366.4, "taker_buy_quote": 118.05696}, {"ts": 1769802600000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 9334.6, "quote_volume": 808.81072, "trades": 11, "taker_buy_volume": 7273.5, "taker_buy_quote": 630.31946}, {"ts": 1769802660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 694.8, "quote_volume": 60.16968, "trades": 1, "taker_buy_volume": 694.8, "taker_buy_quote": 60.16968}, {"ts": 1769802720000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1363.6, "quote_volume": 118.08776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1887.3, "quote_volume": 163.62891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802840000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2407.9, "quote_volume": 209.12726, "trades": 3, "taker_buy_volume": 1365.9, "taker_buy_quote": 118.57746}, {"ts": 1769802900000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 12605.3, "quote_volume": 1094.75754, "trades": 17, "taker_buy_volume": 913.1, "taker_buy_quote": 79.27442}, {"ts": 1769802960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 342.0, "quote_volume": 29.7198, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 29.7198}, {"ts": 1769803020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3037.1, "quote_volume": 263.62028, "trades": 8, "taker_buy_volume": 1028.0, "taker_buy_quote": 89.2304}, {"ts": 1769803080000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1168.0, "quote_volume": 101.4052, "trades": 7, "taker_buy_volume": 300.0, "taker_buy_quote": 26.0628}, {"ts": 1769803140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1292.5, "quote_volume": 112.189, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 8.68}, {"ts": 1769803200000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1621.8, "quote_volume": 140.53448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803260000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 4740.3, "quote_volume": 410.7258, "trades": 6, "taker_buy_volume": 2853.0, "taker_buy_quote": 247.28562}, {"ts": 1769803320000, "open": 0.0867, "high": 0.0871, "low": 0.0867, "close": 0.0871, "volume": 20819.1, "quote_volume": 1809.43037, "trades": 20, "taker_buy_volume": 20472.3, "taker_buy_quote": 1779.25877}, {"ts": 1769803380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5689.3, "quote_volume": 495.53803, "trades": 8, "taker_buy_volume": 2582.1, "taker_buy_quote": 224.90091}, {"ts": 1769803440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 293.5, "quote_volume": 25.56385, "trades": 1, "taker_buy_volume": 293.5, "taker_buy_quote": 25.56385}, {"ts": 1769803500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1538.8, "quote_volume": 134.02948, "trades": 3, "taker_buy_volume": 844.0, "taker_buy_quote": 73.5124}, {"ts": 1769803560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1280.7, "quote_volume": 111.4209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803620000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 5498.3, "quote_volume": 476.45811, "trades": 3, "taker_buy_volume": 3053.3, "taker_buy_quote": 264.72111}, {"ts": 1769803680000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2127.0, "quote_volume": 184.8299, "trades": 7, "taker_buy_volume": 1736.2, "taker_buy_quote": 150.87578}, {"ts": 1769803740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2152.5, "quote_volume": 186.4065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803800000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 347.6, "quote_volume": 30.05001, "trades": 2, "taker_buy_volume": 173.9, "taker_buy_quote": 15.02496}, {"ts": 1769803860000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 5134.9, "quote_volume": 444.59758, "trades": 8, "taker_buy_volume": 4808.9, "taker_buy_quote": 416.39858}, {"ts": 1769803920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 173.6, "quote_volume": 15.03376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2718.4, "quote_volume": 235.41344, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 14.722}, {"ts": 1769804040000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 4410.4, "quote_volume": 381.79372, "trades": 6, "taker_buy_volume": 1389.6, "taker_buy_quote": 120.33936}, {"ts": 1769804100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2324.0, "quote_volume": 201.2584, "trades": 3, "taker_buy_volume": 1887.3, "taker_buy_quote": 163.44018}, {"ts": 1769804160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1142.1, "quote_volume": 99.02007, "trades": 2, "taker_buy_volume": 1142.1, "taker_buy_quote": 99.02007}, {"ts": 1769804220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1065.0, "quote_volume": 92.3355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804340000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 7397.3, "quote_volume": 639.87421, "trades": 16, "taker_buy_volume": 3600.9, "taker_buy_quote": 311.47785}, {"ts": 1769804400000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 8084.9, "quote_volume": 700.76504, "trades": 13, "taker_buy_volume": 4504.7, "taker_buy_quote": 390.52982}, {"ts": 1769804460000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 9150.4, "quote_volume": 792.88865, "trades": 8, "taker_buy_volume": 1887.3, "taker_buy_quote": 163.74816}, {"ts": 1769804520000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 6871.9, "quote_volume": 594.61132, "trades": 4, "taker_buy_volume": 6871.9, "taker_buy_quote": 594.61132}, {"ts": 1769804580000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 18949.5, "quote_volume": 1646.49493, "trades": 15, "taker_buy_volume": 18775.9, "taker_buy_quote": 1631.35701}, {"ts": 1769804640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5493.1, "quote_volume": 478.99832, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804700000, "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 94040.9, "quote_volume": 8214.30308, "trades": 85, "taker_buy_volume": 69879.4, "taker_buy_quote": 6104.47377}, {"ts": 1769804760000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 5683.1, "quote_volume": 496.05251, "trades": 18, "taker_buy_volume": 1364.4, "taker_buy_quote": 119.01006}, {"ts": 1769804820000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2153.4, "quote_volume": 187.78338, "trades": 4, "taker_buy_volume": 2153.4, "taker_buy_quote": 187.78338}, {"ts": 1769804880000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 14616.4, "quote_volume": 1271.56448, "trades": 19, "taker_buy_volume": 241.7, "taker_buy_quote": 21.0348}, {"ts": 1769804940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3915.1, "quote_volume": 341.39672, "trades": 5, "taker_buy_volume": 2722.6, "taker_buy_quote": 237.41072}, {"ts": 1769805060000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1349.4, "quote_volume": 117.51547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805120000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 29359.0, "quote_volume": 2556.5509, "trades": 26, "taker_buy_volume": 21267.3, "taker_buy_quote": 1852.14931}, {"ts": 1769805180000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 6845.7, "quote_volume": 594.40585, "trades": 10, "taker_buy_volume": 1562.5, "taker_buy_quote": 135.78125}, {"ts": 1769805240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769805300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1908.5, "quote_volume": 165.95273, "trades": 7, "taker_buy_volume": 345.9, "taker_buy_quote": 30.07601}, {"ts": 1769805360000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 3205.3, "quote_volume": 277.93531, "trades": 6, "taker_buy_volume": 2012.8, "taker_buy_quote": 174.54556}, {"ts": 1769805420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1042.6, "quote_volume": 90.28916, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 6.72016}, {"ts": 1769805480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3505.9, "quote_volume": 303.37935, "trades": 7, "taker_buy_volume": 254.9, "taker_buy_quote": 22.04885}, {"ts": 1769805540000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4712.1, "quote_volume": 407.12544, "trades": 9, "taker_buy_volume": 2651.2, "taker_buy_quote": 229.06368}, {"ts": 1769805600000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 11589.2, "quote_volume": 1001.83785, "trades": 12, "taker_buy_volume": 868.6, "taker_buy_quote": 75.1339}, {"ts": 1769805660000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 868.6, "quote_volume": 75.20338, "trades": 2, "taker_buy_volume": 868.6, "taker_buy_quote": 75.20338}, {"ts": 1769805720000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2488.4, "quote_volume": 215.05896, "trades": 9, "taker_buy_volume": 1216.4, "taker_buy_quote": 105.11434}, {"ts": 1769805780000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 21725.3, "quote_volume": 1883.12506, "trades": 21, "taker_buy_volume": 19293.3, "taker_buy_quote": 1672.51386}, {"ts": 1769805840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 11679.3, "quote_volume": 1013.76324, "trades": 11, "taker_buy_volume": 7012.4, "taker_buy_quote": 608.67632}, {"ts": 1769805900000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 4222.4, "quote_volume": 366.85708, "trades": 6, "taker_buy_volume": 173.2, "taker_buy_quote": 15.05108}, {"ts": 1769805960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 346.0, "quote_volume": 30.0674, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 15.0337}, {"ts": 1769806020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 111.0, "quote_volume": 9.6348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1192.5, "quote_volume": 103.38975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 694.8, "quote_volume": 60.23916, "trades": 1, "taker_buy_volume": 694.8, "taker_buy_quote": 60.23916}, {"ts": 1769806200000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 14069.8, "quote_volume": 1217.73824, "trades": 14, "taker_buy_volume": 447.3, "taker_buy_quote": 38.78091}, {"ts": 1769806260000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 7232.1, "quote_volume": 624.88818, "trades": 13, "taker_buy_volume": 5818.6, "taker_buy_quote": 502.74441}, {"ts": 1769806320000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2061.0, "quote_volume": 178.46523, "trades": 3, "taker_buy_volume": 2061.0, "taker_buy_quote": 178.46523}, {"ts": 1769806380000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 9991.9, "quote_volume": 865.8744, "trades": 11, "taker_buy_volume": 694.8, "taker_buy_quote": 60.16968}, {"ts": 1769806440000, "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": 1769806500000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 6121.8, "quote_volume": 529.84968, "trades": 11, "taker_buy_volume": 1887.3, "taker_buy_quote": 163.32093}, {"ts": 1769806560000, "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": 1769806620000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 676.9, "quote_volume": 58.56163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806740000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1565.8, "quote_volume": 135.80553, "trades": 5, "taker_buy_volume": 441.5, "taker_buy_quote": 38.28577}, {"ts": 1769806800000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 4644.6, "quote_volume": 403.21861, "trades": 6, "taker_buy_volume": 1366.1, "taker_buy_quote": 118.71409}, {"ts": 1769806860000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 2416.7, "quote_volume": 209.51718, "trades": 4, "taker_buy_volume": 1389.6, "taker_buy_quote": 120.47832}, {"ts": 1769806920000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 2258.1, "quote_volume": 195.60357, "trades": 5, "taker_buy_volume": 1389.6, "taker_buy_quote": 120.47832}, {"ts": 1769806980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 173.7, "quote_volume": 15.02505, "trades": 1, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769807040000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1489.6, "quote_volume": 129.07884, "trades": 3, "taker_buy_volume": 694.8, "taker_buy_quote": 60.16968}, {"ts": 1769807100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 960.0, "quote_volume": 83.136, "trades": 1, "taker_buy_volume": 960.0, "taker_buy_quote": 83.136}, {"ts": 1769807160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4792.6, "quote_volume": 415.03916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 544.9, "quote_volume": 47.13385, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769807280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1910.5, "quote_volume": 165.0672, "trades": 6, "taker_buy_volume": 1737.4, "taker_buy_quote": 150.11136}, {"ts": 1769807400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1042.8, "quote_volume": 90.2022, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 15.051}, {"ts": 1769807460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807520000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 17202.7, "quote_volume": 1489.69083, "trades": 13, "taker_buy_volume": 15728.1, "taker_buy_quote": 1362.01868}, {"ts": 1769807580000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1462.5, "quote_volume": 126.78875, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.38975}, {"ts": 1769807640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 155.6, "quote_volume": 13.47496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2479.0, "quote_volume": 214.6814, "trades": 6, "taker_buy_volume": 1389.6, "taker_buy_quote": 120.33936}, {"ts": 1769807760000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 7190.8, "quote_volume": 624.17599, "trades": 10, "taker_buy_volume": 7090.8, "taker_buy_quote": 615.51599}, {"ts": 1769807820000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 520.2, "quote_volume": 45.24006, "trades": 3, "taker_buy_volume": 346.8, "taker_buy_quote": 30.15426}, {"ts": 1769807880000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 14577.5, "quote_volume": 1268.7257, "trades": 15, "taker_buy_volume": 1365.9, "taker_buy_quote": 118.95255}, {"ts": 1769807940000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 12698.5, "quote_volume": 1102.59797, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1960.9, "quote_volume": 170.40221, "trades": 4, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769808060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1213.7, "quote_volume": 105.47053, "trades": 4, "taker_buy_volume": 1040.7, "taker_buy_quote": 90.43683}, {"ts": 1769808120000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 445.6, "quote_volume": 38.7572, "trades": 3, "taker_buy_volume": 172.8, "taker_buy_quote": 15.0336}, {"ts": 1769808180000, "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": 1769808240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 774.4, "quote_volume": 67.29536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2979.4, "quote_volume": 258.90986, "trades": 7, "taker_buy_volume": 2233.2, "taker_buy_quote": 194.06508}, {"ts": 1769808360000, "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": 1769808420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 867.9, "quote_volume": 75.33372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808480000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1830.8, "quote_volume": 158.85284, "trades": 3, "taker_buy_volume": 694.8, "taker_buy_quote": 60.30864}, {"ts": 1769808540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 769.2, "quote_volume": 66.62016, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 66.62016}, {"ts": 1769808660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1439.0, "quote_volume": 124.6174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808720000, "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": 1769808780000, "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": 1769808840000, "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": 1769808900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1192.5, "quote_volume": 103.509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808960000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 4938.6, "quote_volume": 427.20149, "trades": 15, "taker_buy_volume": 1496.0, "taker_buy_quote": 129.5074}, {"ts": 1769809020000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3700.3, "quote_volume": 320.03127, "trades": 9, "taker_buy_volume": 2234.9, "taker_buy_quote": 193.30146}, {"ts": 1769809080000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 173.9, "quote_volume": 15.02496, "trades": 1, "taker_buy_volume": 173.9, "taker_buy_quote": 15.02496}, {"ts": 1769809140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 599.0, "quote_volume": 51.8135, "trades": 5, "taker_buy_volume": 174.0, "taker_buy_quote": 15.051}, {"ts": 1769809200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809260000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1226.4, "quote_volume": 106.0836, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 671.0, "quote_volume": 58.0415, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769809380000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 5308.6, "quote_volume": 458.893, "trades": 14, "taker_buy_volume": 2061.1, "taker_buy_quote": 178.28515}, {"ts": 1769809440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 868.7, "quote_volume": 75.05568, "trades": 2, "taker_buy_volume": 868.7, "taker_buy_quote": 75.05568}, {"ts": 1769809500000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 9540.5, "quote_volume": 826.1399, "trades": 21, "taker_buy_volume": 1544.7, "taker_buy_quote": 133.75362}, {"ts": 1769809560000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 293.2, "quote_volume": 25.40232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809620000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4972.6, "quote_volume": 430.813, "trades": 11, "taker_buy_volume": 1857.8, "taker_buy_quote": 160.88548}, {"ts": 1769809680000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2655.2, "quote_volume": 230.51746, "trades": 6, "taker_buy_volume": 2554.6, "taker_buy_quote": 221.78538}, {"ts": 1769809740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1921.0, "quote_volume": 166.7428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3890.1, "quote_volume": 337.66068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809860000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3060.4, "quote_volume": 265.37255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1427.6, "quote_volume": 123.77292, "trades": 5, "taker_buy_volume": 710.9, "taker_buy_quote": 61.63503}, {"ts": 1769809980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2481.5, "quote_volume": 215.14605, "trades": 6, "taker_buy_volume": 694.8, "taker_buy_quote": 60.23916}, {"ts": 1769810040000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 8839.7, "quote_volume": 766.38681, "trades": 20, "taker_buy_volume": 694.8, "taker_buy_quote": 60.23916}, {"ts": 1769810100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 552.5, "quote_volume": 47.90175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 5172.5, "quote_volume": 448.34915, "trades": 14, "taker_buy_volume": 1213.3, "taker_buy_quote": 105.19311}, {"ts": 1769810220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 987.0, "quote_volume": 85.6716, "trades": 3, "taker_buy_volume": 795.0, "taker_buy_quote": 69.006}, {"ts": 1769810280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6964.4, "quote_volume": 604.50992, "trades": 17, "taker_buy_volume": 4757.6, "taker_buy_quote": 412.95968}, {"ts": 1769810340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1640.6, "quote_volume": 142.24002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1736.6, "quote_volume": 150.73688, "trades": 3, "taker_buy_volume": 1498.1, "taker_buy_quote": 130.03508}, {"ts": 1769810460000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1054.0, "quote_volume": 91.3818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810520000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3601.5, "quote_volume": 312.34612, "trades": 10, "taker_buy_volume": 482.5, "taker_buy_quote": 41.881}, {"ts": 1769810580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3222.6, "quote_volume": 279.39942, "trades": 3, "taker_buy_volume": 2984.1, "taker_buy_quote": 258.72147}, {"ts": 1769810640000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1761.0, "quote_volume": 152.8448, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 103.509}, {"ts": 1769810700000, "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": 1769810760000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 8861.4, "quote_volume": 768.45045, "trades": 14, "taker_buy_volume": 1887.3, "taker_buy_quote": 163.62891}, {"ts": 1769810820000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 2891.3, "quote_volume": 250.66576, "trades": 7, "taker_buy_volume": 1887.3, "taker_buy_quote": 163.62891}, {"ts": 1769810880000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 691.8, "quote_volume": 60.03824, "trades": 4, "taker_buy_volume": 485.2, "taker_buy_quote": 42.11536}, {"ts": 1769810940000, "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": 1769811000000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 15577.8, "quote_volume": 1353.68103, "trades": 15, "taker_buy_volume": 12047.7, "taker_buy_quote": 1047.26835}, {"ts": 1769811060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1801.9, "quote_volume": 156.58511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 886.8, "quote_volume": 77.06292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811180000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 19961.7, "quote_volume": 1734.20807, "trades": 32, "taker_buy_volume": 14309.1, "taker_buy_quote": 1243.11503}, {"ts": 1769811240000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 28465.0, "quote_volume": 2462.50751, "trades": 21, "taker_buy_volume": 16965.8, "taker_buy_quote": 1467.49174}, {"ts": 1769811300000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 1464.8, "quote_volume": 126.91871, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769811360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 98.0, "quote_volume": 8.4868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3233.2, "quote_volume": 279.6718, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 903.7, "quote_volume": 78.07968, "trades": 4, "taker_buy_volume": 903.7, "taker_buy_quote": 78.07968}, {"ts": 1769811840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 175.0, "quote_volume": 15.1375, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 15.1375}, {"ts": 1769811900000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 410.0, "quote_volume": 35.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 835.1, "quote_volume": 72.06913, "trades": 2, "taker_buy_volume": 661.0, "taker_buy_quote": 57.0443}, {"ts": 1769812020000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1068.0, "quote_volume": 92.2652, "trades": 4, "taker_buy_volume": 1068.0, "taker_buy_quote": 92.2652}, {"ts": 1769812080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 105.9, "quote_volume": 9.12858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1791.6, "quote_volume": 154.61508, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 154.61508}, {"ts": 1769812260000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 150.0, "quote_volume": 12.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "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": 1769812380000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 476.0, "quote_volume": 41.0788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 249.0, "quote_volume": 21.5136, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 15.0336}, {"ts": 1769812500000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 491.6, "quote_volume": 42.55516, "trades": 5, "taker_buy_volume": 491.6, "taker_buy_quote": 42.55516}, {"ts": 1769812560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 868.4, "quote_volume": 75.29028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 173.0, "quote_volume": 14.9818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 250.3, "quote_volume": 21.66858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 256.0, "quote_volume": 22.1696, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 22.1696}, {"ts": 1769812800000, "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": 1769812860000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 960.0, "quote_volume": 83.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 343.0, "quote_volume": 29.7624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812980000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 1199.8, "quote_volume": 104.11974, "trades": 6, "taker_buy_volume": 90.0, "taker_buy_quote": 7.821}, {"ts": 1769813040000, "open": 0.0867, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 5889.2, "quote_volume": 511.4514, "trades": 10, "taker_buy_volume": 4838.2, "taker_buy_quote": 420.3701}, {"ts": 1769813100000, "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": 1769813160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 250.0, "quote_volume": 21.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 750.0, "quote_volume": 65.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 668.8, "quote_volume": 58.11872, "trades": 3, "taker_buy_volume": 518.8, "taker_buy_quote": 45.08372}, {"ts": 1769813460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 173.0, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813520000, "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": 1769813580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1127.7, "quote_volume": 97.99713, "trades": 3, "taker_buy_volume": 867.7, "taker_buy_quote": 75.40313}, {"ts": 1769813640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 693.1, "quote_volume": 60.2997, "trades": 5, "taker_buy_volume": 693.1, "taker_buy_quote": 60.2997}, {"ts": 1769813700000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 200.0, "quote_volume": 17.39728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 150.5, "quote_volume": 13.07845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "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": 1769813880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 471.0, "quote_volume": 40.9299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 6179.1, "quote_volume": 536.89325, "trades": 8, "taker_buy_volume": 436.1, "taker_buy_quote": 37.89709}, {"ts": 1769814000000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4445.0, "quote_volume": 386.67184, "trades": 8, "taker_buy_volume": 4295.0, "taker_buy_quote": 373.62184}, {"ts": 1769814060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3921.1, "quote_volume": 341.52781, "trades": 6, "taker_buy_volume": 3921.1, "taker_buy_quote": 341.52781}, {"ts": 1769814120000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 287.7, "quote_volume": 25.04716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 230.5, "quote_volume": 20.01892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "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": 1769814300000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 12695.4, "quote_volume": 1101.04234, "trades": 20, "taker_buy_volume": 11885.2, "taker_buy_quote": 1030.798}, {"ts": 1769814360000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2835.0, "quote_volume": 246.13131, "trades": 4, "taker_buy_volume": 2835.0, "taker_buy_quote": 246.13131}, {"ts": 1769814420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 100.0, "quote_volume": 8.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814480000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 1534.0, "quote_volume": 133.14953, "trades": 8, "taker_buy_volume": 272.0, "taker_buy_quote": 23.6368}, {"ts": 1769814540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1281.4, "quote_volume": 110.96924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1288.3, "quote_volume": 111.56678, "trades": 3, "taker_buy_volume": 1149.6, "taker_buy_quote": 99.55536}, {"ts": 1769814660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2758.3, "quote_volume": 238.86878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814720000, "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": 1769814780000, "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": 1769814840000, "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": 1769814900000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 231.3, "quote_volume": 20.06527, "trades": 2, "taker_buy_volume": 231.3, "taker_buy_quote": 20.06527}, {"ts": 1769814960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 110.0, "quote_volume": 9.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "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": 1769815080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 363.0, "quote_volume": 31.5447, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 31.5447}, {"ts": 1769815140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1097.4, "quote_volume": 95.36406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769815260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1097.3, "quote_volume": 95.35537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815320000, "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": 1769815380000, "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": 1769815440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 405.7, "quote_volume": 35.21476, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 25.19804}, {"ts": 1769815500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 256.5, "quote_volume": 22.2642, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 22.2642}, {"ts": 1769815560000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 100.0, "quote_volume": 8.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 115.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.6, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 746.1, "quote_volume": 64.61226, "trades": 2, "taker_buy_volume": 746.1, "taker_buy_quote": 64.61226}, {"ts": 1769815800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 177.9, "quote_volume": 15.42393, "trades": 2, "taker_buy_volume": 177.9, "taker_buy_quote": 15.42393}, {"ts": 1769815860000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815920000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 2441.8, "quote_volume": 211.70971, "trades": 8, "taker_buy_volume": 2441.8, "taker_buy_quote": 211.70971}, {"ts": 1769815980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 256.5, "quote_volume": 22.23855, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 22.23855}, {"ts": 1769816040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 251.7, "quote_volume": 21.82239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 9441.5, "quote_volume": 818.35345, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 291.7, "quote_volume": 25.29039, "trades": 1, "taker_buy_volume": 291.7, "taker_buy_quote": 25.29039}, {"ts": 1769816280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 113.6, "quote_volume": 9.84912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 3919.9, "quote_volume": 340.40262, "trades": 7, "taker_buy_volume": 3919.9, "taker_buy_quote": 340.40262}, {"ts": 1769816460000, "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": 1769816520000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4265.8, "quote_volume": 370.84192, "trades": 8, "taker_buy_volume": 4265.8, "taker_buy_quote": 370.84192}, {"ts": 1769816580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 173.0, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816640000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 4570.6, "quote_volume": 397.8784, "trades": 8, "taker_buy_volume": 4570.6, "taker_buy_quote": 397.8784}, {"ts": 1769816700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4673.3, "quote_volume": 407.04443, "trades": 8, "taker_buy_volume": 2652.1, "taker_buy_quote": 230.99791}, {"ts": 1769816760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.4, "quote_volume": 8.7348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6912.3, "quote_volume": 602.06133, "trades": 5, "taker_buy_volume": 3204.1, "taker_buy_quote": 279.07711}, {"ts": 1769817060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3745.8, "quote_volume": 326.25918, "trades": 5, "taker_buy_volume": 1539.0, "taker_buy_quote": 134.0469}, {"ts": 1769817180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 256.5, "quote_volume": 22.34115, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 22.34115}, {"ts": 1769817240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.0, "quote_volume": 8.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.0, "quote_volume": 8.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817600000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5688.7, "quote_volume": 496.01604, "trades": 13, "taker_buy_volume": 3947.1, "taker_buy_quote": 344.14852}, {"ts": 1769817660000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 2236.7, "quote_volume": 194.88169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 4099.2, "quote_volume": 356.46308, "trades": 9, "taker_buy_volume": 1922.5, "taker_buy_quote": 167.2575}, {"ts": 1769817780000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 24370.0, "quote_volume": 2115.02143, "trades": 35, "taker_buy_volume": 20687.5, "taker_buy_quote": 1795.50887}, {"ts": 1769817840000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 54306.2, "quote_volume": 4715.00833, "trades": 55, "taker_buy_volume": 31116.2, "taker_buy_quote": 2702.40453}, {"ts": 1769817900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1358.6, "quote_volume": 117.92648, "trades": 3, "taker_buy_volume": 1358.6, "taker_buy_quote": 117.92648}, {"ts": 1769817960000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 323.2, "quote_volume": 28.03531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1110.7, "quote_volume": 96.29769, "trades": 3, "taker_buy_volume": 928.9, "taker_buy_quote": 80.53563}, {"ts": 1769818080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1104.3, "quote_volume": 95.74281, "trades": 2, "taker_buy_volume": 1104.3, "taker_buy_quote": 95.74281}, {"ts": 1769818140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2062.8, "quote_volume": 178.84476, "trades": 5, "taker_buy_volume": 1138.5, "taker_buy_quote": 98.70795}, {"ts": 1769818200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 101.3, "quote_volume": 8.77258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818260000, "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": 1769818320000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 22968.0, "quote_volume": 1992.02331, "trades": 27, "taker_buy_volume": 22868.0, "taker_buy_quote": 1983.35331}, {"ts": 1769818380000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2223.1, "quote_volume": 192.86529, "trades": 6, "taker_buy_volume": 1225.2, "taker_buy_quote": 106.34736}, {"ts": 1769818440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1462.5, "quote_volume": 126.945, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 15.624}, {"ts": 1769818500000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 3208.9, "quote_volume": 278.49532, "trades": 7, "taker_buy_volume": 688.0, "taker_buy_quote": 59.69275}, {"ts": 1769818560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 100.0, "quote_volume": 8.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 256.5, "quote_volume": 22.23855, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 22.23855}, {"ts": 1769818680000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1539.0, "quote_volume": 133.4313, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 22.23855}, {"ts": 1769818740000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 456.5, "quote_volume": 39.56855, "trades": 3, "taker_buy_volume": 256.5, "taker_buy_quote": 22.23855}, {"ts": 1769818800000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 11109.2, "quote_volume": 961.64397, "trades": 20, "taker_buy_volume": 256.5, "taker_buy_quote": 22.23855}, {"ts": 1769818860000, "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": 1769818920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 648.6, "quote_volume": 56.03904, "trades": 2, "taker_buy_volume": 648.6, "taker_buy_quote": 56.03904}, {"ts": 1769818980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 5204.2, "quote_volume": 449.64288, "trades": 13, "taker_buy_volume": 5204.2, "taker_buy_quote": 449.64288}, {"ts": 1769819040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4884.9, "quote_volume": 421.68037, "trades": 13, "taker_buy_volume": 4118.3, "taker_buy_quote": 355.52279}, {"ts": 1769819100000, "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": 1769819160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 972.9, "quote_volume": 84.05856, "trades": 2, "taker_buy_volume": 972.9, "taker_buy_quote": 84.05856}, {"ts": 1769819220000, "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": 1769819280000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 157.2, "quote_volume": 13.56636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "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": 1769819400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3570.9, "quote_volume": 308.16867, "trades": 7, "taker_buy_volume": 2421.5, "taker_buy_quote": 208.97545}, {"ts": 1769819460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 846.4, "quote_volume": 73.04432, "trades": 1, "taker_buy_volume": 846.4, "taker_buy_quote": 73.04432}, {"ts": 1769819520000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 11753.1, "quote_volume": 1012.65662, "trades": 20, "taker_buy_volume": 7558.1, "taker_buy_quote": 651.21485}, {"ts": 1769819580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1680.8, "quote_volume": 144.71688, "trades": 4, "taker_buy_volume": 666.1, "taker_buy_quote": 57.35121}, {"ts": 1769819640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1317.0, "quote_volume": 113.5254, "trades": 2, "taker_buy_volume": 1317.0, "taker_buy_quote": 113.5254}, {"ts": 1769819760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 356.5, "quote_volume": 30.7303, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 22.1103}, {"ts": 1769819820000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 11664.8, "quote_volume": 1004.68268, "trades": 15, "taker_buy_volume": 538.3, "taker_buy_quote": 46.40146}, {"ts": 1769819880000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 192.8, "quote_volume": 16.60871, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 7.43906}, {"ts": 1769819940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1691.0, "quote_volume": 145.7642, "trades": 3, "taker_buy_volume": 1691.0, "taker_buy_quote": 145.7642}, {"ts": 1769820000000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 3584.0, "quote_volume": 309.3991, "trades": 8, "taker_buy_volume": 3584.0, "taker_buy_quote": 309.3991}, {"ts": 1769820060000, "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": 1769820120000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 216.2, "quote_volume": 18.62644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1431.6, "quote_volume": 123.40392, "trades": 3, "taker_buy_volume": 1431.6, "taker_buy_quote": 123.40392}, {"ts": 1769820240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1409.2, "quote_volume": 121.47304, "trades": 2, "taker_buy_volume": 1409.2, "taker_buy_quote": 121.47304}, {"ts": 1769820300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 100.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 10479.3, "quote_volume": 903.03486, "trades": 16, "taker_buy_volume": 9210.3, "taker_buy_quote": 793.77396}, {"ts": 1769820480000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820540000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 1998.3, "quote_volume": 172.41096, "trades": 5, "taker_buy_volume": 1998.3, "taker_buy_quote": 172.41096}, {"ts": 1769820600000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1890.7, "quote_volume": 162.97834, "trades": 6, "taker_buy_volume": 180.0, "taker_buy_quote": 15.516}, {"ts": 1769820660000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1572.2, "quote_volume": 135.52364, "trades": 4, "taker_buy_volume": 256.5, "taker_buy_quote": 22.1103}, {"ts": 1769820720000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1152.7, "quote_volume": 99.36274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 840.4, "quote_volume": 72.44248, "trades": 4, "taker_buy_volume": 538.3, "taker_buy_quote": 46.40146}, {"ts": 1769820840000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1862.8, "quote_volume": 160.83764, "trades": 9, "taker_buy_volume": 1862.8, "taker_buy_quote": 160.83764}, {"ts": 1769820900000, "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": 1769820960000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 7840.2, "quote_volume": 677.41393, "trades": 15, "taker_buy_volume": 7689.1, "taker_buy_quote": 664.35889}, {"ts": 1769821020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1526.0, "quote_volume": 131.999, "trades": 4, "taker_buy_volume": 1526.0, "taker_buy_quote": 131.999}, {"ts": 1769821080000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2592.5, "quote_volume": 223.982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 610.4, "quote_volume": 52.73856, "trades": 3, "taker_buy_volume": 610.4, "taker_buy_quote": 52.73856}, {"ts": 1769821200000, "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": 1769821260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3176.7, "quote_volume": 274.46688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821320000, "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": 1769821380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 5011.8, "quote_volume": 433.01952, "trades": 12, "taker_buy_volume": 3685.2, "taker_buy_quote": 318.40128}, {"ts": 1769821440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 100.0, "quote_volume": 8.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3830.8, "quote_volume": 331.3642, "trades": 4, "taker_buy_volume": 3830.8, "taker_buy_quote": 331.3642}, {"ts": 1769821560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 10558.6, "quote_volume": 914.46074, "trades": 12, "taker_buy_volume": 4986.6, "taker_buy_quote": 431.93876}, {"ts": 1769821740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 436.5, "quote_volume": 37.8009, "trades": 1, "taker_buy_volume": 436.5, "taker_buy_quote": 37.8009}, {"ts": 1769821800000, "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": 1769821860000, "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": 1769821920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 398.0, "quote_volume": 34.5066, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 34.5066}, {"ts": 1769821980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 16458.6, "quote_volume": 1425.31476, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 100.0, "quote_volume": 8.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2839.0, "quote_volume": 245.5735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822280000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4243.3, "quote_volume": 366.32365, "trades": 11, "taker_buy_volume": 639.2, "taker_buy_quote": 55.16296}, {"ts": 1769822340000, "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": 1769822400000, "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": 1769822460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1869.9, "quote_volume": 161.37237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 239.6, "quote_volume": 20.67748, "trades": 1, "taker_buy_volume": 239.6, "taker_buy_quote": 20.67748}, {"ts": 1769822580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 9519.1, "quote_volume": 820.54642, "trades": 8, "taker_buy_volume": 7743.7, "taker_buy_quote": 667.50694}, {"ts": 1769822640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 150.0, "quote_volume": 12.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 331.8, "quote_volume": 28.56798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2561.0, "quote_volume": 220.7582, "trades": 5, "taker_buy_volume": 1176.1, "taker_buy_quote": 101.37982}, {"ts": 1769822820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 80.0, "quote_volume": 6.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1180.5, "quote_volume": 101.7591, "trades": 3, "taker_buy_volume": 1180.5, "taker_buy_quote": 101.7591}, {"ts": 1769823000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 116.3, "quote_volume": 10.01343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1746.7, "quote_volume": 150.2162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823120000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 830.7, "quote_volume": 71.4402, "trades": 3, "taker_buy_volume": 830.7, "taker_buy_quote": 71.4402}, {"ts": 1769823180000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1750.3, "quote_volume": 150.33577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2432.2, "quote_volume": 208.68276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 100.0, "quote_volume": 8.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 5483.7, "quote_volume": 470.49146, "trades": 13, "taker_buy_volume": 5383.7, "taker_buy_quote": 461.92146}, {"ts": 1769823480000, "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": 1769823540000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10000.0, "quote_volume": 858.718, "trades": 12, "taker_buy_volume": 9924.4, "taker_buy_quote": 852.22396}, {"ts": 1769823600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 119.5, "quote_volume": 10.2531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823660000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 4816.9, "quote_volume": 413.56417, "trades": 8, "taker_buy_volume": 2998.0, "taker_buy_quote": 257.50255}, {"ts": 1769823720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1637.5, "quote_volume": 140.66125, "trades": 3, "taker_buy_volume": 1637.5, "taker_buy_quote": 140.66125}, {"ts": 1769823840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1991.3, "quote_volume": 171.05267, "trades": 6, "taker_buy_volume": 431.4, "taker_buy_quote": 37.05726}, {"ts": 1769823900000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 174.9, "quote_volume": 15.02391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 100.1, "quote_volume": 8.58858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824200000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10232.7, "quote_volume": 878.96566, "trades": 14, "taker_buy_volume": 6894.5, "taker_buy_quote": 592.23755}, {"ts": 1769824260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 100.0, "quote_volume": 8.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 6343.5, "quote_volume": 545.5503, "trades": 7, "taker_buy_volume": 5991.3, "taker_buy_quote": 515.2611}, {"ts": 1769824620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1011.1, "quote_volume": 87.05571, "trades": 2, "taker_buy_volume": 1011.1, "taker_buy_quote": 87.05571}, {"ts": 1769824680000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 841.3, "quote_volume": 72.43593, "trades": 4, "taker_buy_volume": 841.3, "taker_buy_quote": 72.43593}, {"ts": 1769824740000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 6269.6, "quote_volume": 540.22454, "trades": 9, "taker_buy_volume": 6269.6, "taker_buy_quote": 540.22454}, {"ts": 1769824800000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2823.0, "quote_volume": 243.39567, "trades": 6, "taker_buy_volume": 1147.3, "taker_buy_quote": 98.95033}, {"ts": 1769824860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1156.7, "quote_volume": 99.59187, "trades": 6, "taker_buy_volume": 715.9, "taker_buy_quote": 61.63899}, {"ts": 1769824920000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0862, "volume": 10338.8, "quote_volume": 890.6573, "trades": 22, "taker_buy_volume": 8381.8, "taker_buy_quote": 722.02214}, {"ts": 1769824980000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 7615.2, "quote_volume": 657.41511, "trades": 16, "taker_buy_volume": 7615.2, "taker_buy_quote": 657.41511}, {"ts": 1769825040000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 17930.5, "quote_volume": 1547.43527, "trades": 12, "taker_buy_volume": 17756.3, "taker_buy_quote": 1532.40181}, {"ts": 1769825100000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2836.7, "quote_volume": 244.87152, "trades": 8, "taker_buy_volume": 1277.6, "taker_buy_quote": 110.32119}, {"ts": 1769825160000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2140.5, "quote_volume": 184.49947, "trades": 5, "taker_buy_volume": 523.1, "taker_buy_quote": 45.09122}, {"ts": 1769825220000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 8637.0, "quote_volume": 744.47828, "trades": 18, "taker_buy_volume": 6473.8, "taker_buy_quote": 558.01044}, {"ts": 1769825280000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2615.8, "quote_volume": 225.56764, "trades": 5, "taker_buy_volume": 2498.2, "taker_buy_quote": 215.43052}, {"ts": 1769825340000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 2419.9, "quote_volume": 208.43434, "trades": 9, "taker_buy_volume": 816.1, "taker_buy_quote": 70.3369}, {"ts": 1769825400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 100.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 10613.0, "quote_volume": 915.50977, "trades": 8, "taker_buy_volume": 7901.2, "taker_buy_quote": 681.48143}, {"ts": 1769825520000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 116.2, "quote_volume": 10.01644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 584.7, "quote_volume": 50.40114, "trades": 2, "taker_buy_volume": 584.7, "taker_buy_quote": 50.40114}, {"ts": 1769825640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1066.0, "quote_volume": 91.9958, "trades": 3, "taker_buy_volume": 1066.0, "taker_buy_quote": 91.9958}, {"ts": 1769825760000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 3577.4, "quote_volume": 308.81702, "trades": 9, "taker_buy_volume": 2239.1, "taker_buy_quote": 193.32173}, {"ts": 1769825820000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 6484.9, "quote_volume": 558.20066, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1095.9, "quote_volume": 94.35699, "trades": 2, "taker_buy_volume": 1095.9, "taker_buy_quote": 94.35699}, {"ts": 1769825940000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 4441.6, "quote_volume": 382.65455, "trades": 6, "taker_buy_volume": 4441.6, "taker_buy_quote": 382.65455}, {"ts": 1769826000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 100.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1044.9, "quote_volume": 89.96589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1185.1, "quote_volume": 102.03711, "trades": 2, "taker_buy_volume": 1185.1, "taker_buy_quote": 102.03711}, {"ts": 1769826240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 100.0, "quote_volume": 8.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1915.2, "quote_volume": 164.6922, "trades": 7, "taker_buy_volume": 645.4, "taker_buy_quote": 55.5044}, {"ts": 1769826360000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 3430.4, "quote_volume": 295.35744, "trades": 6, "taker_buy_volume": 3430.4, "taker_buy_quote": 295.35744}, {"ts": 1769826420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 256.5, "quote_volume": 22.08465, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 22.08465}, {"ts": 1769826540000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1545.6, "quote_volume": 133.23072, "trades": 5, "taker_buy_volume": 1487.6, "taker_buy_quote": 128.23112}, {"ts": 1769826600000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2359.0, "quote_volume": 203.36639, "trades": 6, "taker_buy_volume": 205.9, "taker_buy_quote": 17.76917}, {"ts": 1769826660000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 693.0, "quote_volume": 59.7366, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 59.7366}, {"ts": 1769826720000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 3993.4, "quote_volume": 344.23108, "trades": 6, "taker_buy_volume": 882.3, "taker_buy_quote": 76.05426}, {"ts": 1769826840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 928.6, "quote_volume": 80.04532, "trades": 1, "taker_buy_volume": 928.6, "taker_buy_quote": 80.04532}, {"ts": 1769826900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 116.2, "quote_volume": 10.02806, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 10.02806}, {"ts": 1769826960000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 563.0, "quote_volume": 48.6432, "trades": 4, "taker_buy_volume": 563.0, "taker_buy_quote": 48.6432}, {"ts": 1769827020000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 274.4, "quote_volume": 23.69812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 80.9, "quote_volume": 6.98167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 174.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 15.0336}, {"ts": 1769827200000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1438.5, "quote_volume": 124.54511, "trades": 5, "taker_buy_volume": 1438.5, "taker_buy_quote": 124.54511}, {"ts": 1769827260000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 8261.8, "quote_volume": 715.87152, "trades": 12, "taker_buy_volume": 5796.4, "taker_buy_quote": 502.36788}, {"ts": 1769827320000, "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": 1769827380000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1282.5, "quote_volume": 111.0645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 150.0, "quote_volume": 12.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 289.5, "quote_volume": 25.04175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 434.7, "quote_volume": 37.60155, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769827620000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 7102.0, "quote_volume": 614.00798, "trades": 12, "taker_buy_volume": 1479.8, "taker_buy_quote": 128.01428}, {"ts": 1769827680000, "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": 1769827740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1363.5, "quote_volume": 117.8064, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 95.256}, {"ts": 1769827800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 289.7, "quote_volume": 25.05905, "trades": 2, "taker_buy_volume": 289.7, "taker_buy_quote": 25.05905}, {"ts": 1769827860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1276.1, "quote_volume": 110.38265, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769827980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 200.0, "quote_volume": 17.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.8, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 10.02828}, {"ts": 1769828160000, "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": 1769828220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 273.6, "quote_volume": 23.69376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 115.8, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1276.1, "quote_volume": 110.38265, "trades": 3, "taker_buy_volume": 1102.3, "taker_buy_quote": 95.34895}, {"ts": 1769828520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 347.6, "quote_volume": 30.0674, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 15.0337}, {"ts": 1769828580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 173.8, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 173.8, "taker_buy_quote": 15.0337}, {"ts": 1769828640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2366.5, "quote_volume": 204.70225, "trades": 6, "taker_buy_volume": 1276.1, "taker_buy_quote": 110.38265}, {"ts": 1769828700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.8, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 10.02828}, {"ts": 1769828760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1102.2, "quote_volume": 95.45052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828820000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 215.8, "quote_volume": 18.6567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1044.5, "quote_volume": 90.2448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "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": 1769829000000, "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": 1769829060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2835.5, "quote_volume": 244.9872, "trades": 6, "taker_buy_volume": 2139.5, "taker_buy_quote": 184.8528}, {"ts": 1769829120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2034.7, "quote_volume": 175.79808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829180000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1970.4, "quote_volume": 170.27153, "trades": 5, "taker_buy_volume": 1392.2, "taker_buy_quote": 120.31505}, {"ts": 1769829240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1168.4, "quote_volume": 101.0666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 173.8, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 173.8, "taker_buy_quote": 15.0337}, {"ts": 1769829420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 347.5, "quote_volume": 30.05875, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 15.02505}, {"ts": 1769829540000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 159.9, "quote_volume": 13.83934, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 6.91934}, {"ts": 1769829600000, "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": 1769829660000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 158.7, "quote_volume": 13.73548, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 6.86738}, {"ts": 1769829720000, "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": 1769829780000, "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": 1769829840000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 810.6, "quote_volume": 70.19796, "trades": 3, "taker_buy_volume": 810.6, "taker_buy_quote": 70.19796}, {"ts": 1769829900000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 331.3, "quote_volume": 28.68269, "trades": 3, "taker_buy_volume": 78.8, "taker_buy_quote": 6.82408}, {"ts": 1769829960000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 7178.4, "quote_volume": 620.22534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830020000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 886.6, "quote_volume": 76.50574, "trades": 4, "taker_buy_volume": 78.3, "taker_buy_quote": 6.75729}, {"ts": 1769830080000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 7172.3, "quote_volume": 617.59453, "trades": 11, "taker_buy_volume": 4237.4, "taker_buy_quote": 364.84014}, {"ts": 1769830140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830260000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1282.5, "quote_volume": 110.42325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830380000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 811.1, "quote_volume": 69.84734, "trades": 3, "taker_buy_volume": 116.3, "taker_buy_quote": 10.02506}, {"ts": 1769830440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4054.1, "quote_volume": 349.05801, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 250.0, "quote_volume": 21.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830560000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 116.3, "quote_volume": 10.02506, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 10.02506}, {"ts": 1769830620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 445.0, "quote_volume": 38.3145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 219.0, "quote_volume": 18.8778, "trades": 2, "taker_buy_volume": 116.4, "taker_buy_quote": 10.03368}, {"ts": 1769830860000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 116.2, "quote_volume": 10.02806, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 10.02806}, {"ts": 1769830920000, "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": 1769830980000, "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": 1769831040000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 8961.3, "quote_volume": 771.45674, "trades": 17, "taker_buy_volume": 1282.5, "taker_buy_quote": 110.42325}, {"ts": 1769831100000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 13799.0, "quote_volume": 1187.25184, "trades": 37, "taker_buy_volume": 1165.1, "taker_buy_quote": 100.21024}, {"ts": 1769831160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1120.9, "quote_volume": 96.3974, "trades": 3, "taker_buy_volume": 869.5, "taker_buy_quote": 74.777}, {"ts": 1769831220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1215.8, "quote_volume": 104.5588, "trades": 4, "taker_buy_volume": 174.8, "taker_buy_quote": 15.0328}, {"ts": 1769831400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3863.9, "quote_volume": 332.2954, "trades": 8, "taker_buy_volume": 1885.8, "taker_buy_quote": 162.1788}, {"ts": 1769831460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.7, "quote_volume": 15.0242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 5564.0, "quote_volume": 477.7332, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1185.2, "quote_volume": 101.72597, "trades": 9, "taker_buy_volume": 358.1, "taker_buy_quote": 30.76079}, {"ts": 1769831640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831760000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8195.3, "quote_volume": 704.68682, "trades": 13, "taker_buy_volume": 6810.0, "taker_buy_quote": 585.56135}, {"ts": 1769831820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4675.1, "quote_volume": 402.0586, "trades": 10, "taker_buy_volume": 1632.0, "taker_buy_quote": 140.352}, {"ts": 1769831940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 578.0, "quote_volume": 49.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 75.0, "quote_volume": 6.4575, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 6.4575}, {"ts": 1769832060000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 8806.8, "quote_volume": 759.51632, "trades": 16, "taker_buy_volume": 5623.8, "taker_buy_quote": 484.92662}, {"ts": 1769832120000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2263.0, "quote_volume": 195.06054, "trades": 6, "taker_buy_volume": 378.6, "taker_buy_quote": 32.63532}, {"ts": 1769832180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 230.7, "quote_volume": 19.86327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832240000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 855.6, "quote_volume": 73.7688, "trades": 2, "taker_buy_volume": 855.6, "taker_buy_quote": 73.7688}, {"ts": 1769832300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 100.0, "quote_volume": 8.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 3306.9, "quote_volume": 284.90909, "trades": 8, "taker_buy_volume": 694.8, "taker_buy_quote": 59.82228}, {"ts": 1769832480000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1608.7, "quote_volume": 138.3482, "trades": 8, "taker_buy_volume": 869.4, "taker_buy_quote": 74.7684}, {"ts": 1769832540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 189.9, "quote_volume": 16.35039, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 16.35039}, {"ts": 1769832600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1850.0, "quote_volume": 159.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 291.1, "quote_volume": 25.0346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 1019.2, "quote_volume": 87.59005, "trades": 3, "taker_buy_volume": 291.2, "taker_buy_quote": 25.05485}, {"ts": 1769832780000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 794.8, "quote_volume": 68.43228, "trades": 2, "taker_buy_volume": 694.8, "taker_buy_quote": 59.82228}, {"ts": 1769832900000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1850.0, "quote_volume": 159.285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832960000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 7524.8, "quote_volume": 647.86458, "trades": 6, "taker_buy_volume": 694.8, "taker_buy_quote": 59.82228}, {"ts": 1769833020000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1797.7, "quote_volume": 154.5963, "trades": 7, "taker_buy_volume": 174.7, "taker_buy_quote": 15.0242}, {"ts": 1769833080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 100.0, "quote_volume": 8.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4115.4, "quote_volume": 353.9244, "trades": 9, "taker_buy_volume": 4115.4, "taker_buy_quote": 353.9244}, {"ts": 1769833200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833260000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 807.0, "quote_volume": 69.41365, "trades": 5, "taker_buy_volume": 444.0, "taker_buy_quote": 38.19565}, {"ts": 1769833320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 508.5, "quote_volume": 43.731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833500000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 480.6, "quote_volume": 41.37966, "trades": 1, "taker_buy_volume": 480.6, "taker_buy_quote": 41.37966}, {"ts": 1769833620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 217.3, "quote_volume": 18.73126, "trades": 2, "taker_buy_volume": 116.3, "taker_buy_quote": 10.02506}, {"ts": 1769833740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4254.3, "quote_volume": 366.29523, "trades": 6, "taker_buy_volume": 2486.4, "taker_buy_quote": 214.07904}, {"ts": 1769833980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 694.8, "quote_volume": 59.82228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1282.5, "quote_volume": 110.42325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834100000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 292.3, "quote_volume": 25.21386, "trades": 3, "taker_buy_volume": 292.3, "taker_buy_quote": 25.21386}, {"ts": 1769834160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 961.0, "quote_volume": 82.7421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 101.1, "quote_volume": 8.6946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 189.9, "quote_volume": 16.3314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834520000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 4467.1, "quote_volume": 384.00857, "trades": 10, "taker_buy_volume": 869.5, "taker_buy_quote": 74.777}, {"ts": 1769834580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1441.0, "quote_volume": 123.7819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 777.0, "quote_volume": 66.7443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 174.9, "quote_volume": 15.02391, "trades": 1, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769834820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 291.6, "quote_volume": 25.0776, "trades": 2, "taker_buy_volume": 291.6, "taker_buy_quote": 25.0776}, {"ts": 1769834940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835000000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 972.8, "quote_volume": 83.65048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1079.3, "quote_volume": 92.8198, "trades": 3, "taker_buy_volume": 824.4, "taker_buy_quote": 70.8984}, {"ts": 1769835120000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 869.6, "quote_volume": 74.7856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835180000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2782.0, "quote_volume": 239.02924, "trades": 6, "taker_buy_volume": 1424.1, "taker_buy_quote": 122.38563}, {"ts": 1769835240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 150.0, "quote_volume": 12.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 291.4, "quote_volume": 25.0604, "trades": 2, "taker_buy_volume": 291.4, "taker_buy_quote": 25.0604}, {"ts": 1769835360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835420000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 957.0, "quote_volume": 82.4505, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 82.4505}, {"ts": 1769835480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 970.3, "quote_volume": 83.54283, "trades": 3, "taker_buy_volume": 694.8, "taker_buy_quote": 59.82228}, {"ts": 1769835540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6550.0, "quote_volume": 565.05974, "trades": 9, "taker_buy_volume": 6400.0, "taker_buy_quote": 552.11474}, {"ts": 1769835660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1395.5, "quote_volume": 120.43165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835720000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 745.9, "quote_volume": 64.28495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2088.0, "quote_volume": 179.568, "trades": 6, "taker_buy_volume": 1796.8, "taker_buy_quote": 154.5248}, {"ts": 1769835840000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 1077.6, "quote_volume": 92.79299, "trades": 4, "taker_buy_volume": 927.6, "taker_buy_quote": 79.87799}, {"ts": 1769835900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 811.1, "quote_volume": 69.91682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 151.3, "quote_volume": 13.04206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 157.9, "quote_volume": 13.59519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836200000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2854.6, "quote_volume": 246.06652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836380000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 811.0, "quote_volume": 69.9893, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 69.9893}, {"ts": 1769836440000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 914.8, "quote_volume": 78.94724, "trades": 4, "taker_buy_volume": 814.8, "taker_buy_quote": 70.31724}, {"ts": 1769836500000, "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": 1769836560000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 5953.8, "quote_volume": 513.81294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 694.8, "quote_volume": 59.96124, "trades": 1, "taker_buy_volume": 694.8, "taker_buy_quote": 59.96124}, {"ts": 1769836680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 100.0, "quote_volume": 8.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "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": 1769836800000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1977.3, "quote_volume": 170.64099, "trades": 2, "taker_buy_volume": 1977.3, "taker_buy_quote": 170.64099}, {"ts": 1769836860000, "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": 1769836920000, "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": 1769836980000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2360.8, "quote_volume": 203.73704, "trades": 4, "taker_buy_volume": 694.8, "taker_buy_quote": 59.96124}, {"ts": 1769837040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 985.0, "quote_volume": 85.03452, "trades": 3, "taker_buy_volume": 985.0, "taker_buy_quote": 85.03452}, {"ts": 1769837100000, "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": 1769837160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 984.7, "quote_volume": 85.17655, "trades": 4, "taker_buy_volume": 984.7, "taker_buy_quote": 85.17655}, {"ts": 1769837220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 810.6, "quote_volume": 70.19796, "trades": 2, "taker_buy_volume": 810.6, "taker_buy_quote": 70.19796}, {"ts": 1769837280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 13234.0, "quote_volume": 1146.0644, "trades": 17, "taker_buy_volume": 1977.3, "taker_buy_quote": 171.23418}, {"ts": 1769837340000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 14527.3, "quote_volume": 1261.98057, "trades": 15, "taker_buy_volume": 12598.1, "taker_buy_quote": 1094.41424}, {"ts": 1769837400000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 10008.7, "quote_volume": 870.61133, "trades": 10, "taker_buy_volume": 3095.5, "taker_buy_quote": 269.16293}, {"ts": 1769837460000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 24519.9, "quote_volume": 2137.33265, "trades": 19, "taker_buy_volume": 20600.7, "taker_buy_quote": 1795.57841}, {"ts": 1769837520000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 16249.7, "quote_volume": 1414.90547, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 156.87}, {"ts": 1769837580000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 3776.8, "quote_volume": 329.03198, "trades": 8, "taker_buy_volume": 2909.5, "taker_buy_quote": 253.49015}, {"ts": 1769837640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 63.0, "quote_volume": 5.4999, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.4999}, {"ts": 1769837700000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0877, "volume": 45247.6, "quote_volume": 3964.87405, "trades": 57, "taker_buy_volume": 38719.3, "taker_buy_quote": 3392.61413}, {"ts": 1769837760000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 34553.7, "quote_volume": 3023.57252, "trades": 48, "taker_buy_volume": 10355.3, "taker_buy_quote": 906.90729}, {"ts": 1769837820000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 1800.1, "quote_volume": 157.53397, "trades": 9, "taker_buy_volume": 1323.5, "taker_buy_quote": 115.85195}, {"ts": 1769837880000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 22507.9, "quote_volume": 1969.69404, "trades": 11, "taker_buy_volume": 19324.3, "taker_buy_quote": 1691.11809}, {"ts": 1769837940000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.088, "volume": 20973.5, "quote_volume": 1844.10236, "trades": 22, "taker_buy_volume": 17969.4, "taker_buy_quote": 1580.50192}, {"ts": 1769838000000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 25313.4, "quote_volume": 2227.07368, "trades": 34, "taker_buy_volume": 22903.9, "taker_buy_quote": 2015.27863}, {"ts": 1769838060000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 4051.4, "quote_volume": 356.51786, "trades": 16, "taker_buy_volume": 1274.9, "taker_buy_quote": 112.20274}, {"ts": 1769838120000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 6278.3, "quote_volume": 552.76796, "trades": 24, "taker_buy_volume": 1000.9, "taker_buy_quote": 88.17929}, {"ts": 1769838180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6172.9, "quote_volume": 543.2152, "trades": 9, "taker_buy_volume": 1453.2, "taker_buy_quote": 127.8816}, {"ts": 1769838240000, "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": 1769838300000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 5870.9, "quote_volume": 517.86269, "trades": 17, "taker_buy_volume": 2230.2, "taker_buy_quote": 196.6631}, {"ts": 1769838360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3729.5, "quote_volume": 329.31485, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 113.24475}, {"ts": 1769838420000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 6348.8, "quote_volume": 561.01222, "trades": 13, "taker_buy_volume": 773.6, "taker_buy_quote": 68.38624}, {"ts": 1769838480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 170.1, "quote_volume": 15.03684, "trades": 1, "taker_buy_volume": 170.1, "taker_buy_quote": 15.03684}, {"ts": 1769838540000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2875.4, "quote_volume": 254.4729, "trades": 6, "taker_buy_volume": 1421.7, "taker_buy_quote": 125.82045}, {"ts": 1769838600000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4401.7, "quote_volume": 389.94825, "trades": 12, "taker_buy_volume": 1397.5, "taker_buy_quote": 123.80152}, {"ts": 1769838660000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 25876.8, "quote_volume": 2291.00512, "trades": 32, "taker_buy_volume": 3506.8, "taker_buy_quote": 310.57572}, {"ts": 1769838720000, "open": 0.0886, "high": 0.0886, "low": 0.088, "close": 0.088, "volume": 22861.5, "quote_volume": 2017.81629, "trades": 35, "taker_buy_volume": 1854.8, "taker_buy_quote": 163.40788}, {"ts": 1769838780000, "open": 0.0881, "high": 0.0886, "low": 0.0881, "close": 0.0886, "volume": 4372.5, "quote_volume": 386.25214, "trades": 17, "taker_buy_volume": 4372.5, "taker_buy_quote": 386.25214}, {"ts": 1769838840000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 40203.9, "quote_volume": 3558.055, "trades": 37, "taker_buy_volume": 1633.3, "taker_buy_quote": 144.41834}, {"ts": 1769838900000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 4001.5, "quote_volume": 353.47974, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 79.38}, {"ts": 1769838960000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7309.0, "quote_volume": 643.87738, "trades": 8, "taker_buy_volume": 170.7, "taker_buy_quote": 15.0216}, {"ts": 1769839020000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 203.0, "quote_volume": 17.864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839080000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 157485.7, "quote_volume": 13817.39009, "trades": 133, "taker_buy_volume": 42343.0, "taker_buy_quote": 3716.26086}, {"ts": 1769839140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 14501.4, "quote_volume": 1272.93636, "trades": 19, "taker_buy_volume": 6589.6, "taker_buy_quote": 578.53071}, {"ts": 1769839200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 306.0, "quote_volume": 26.8362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839260000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 18586.5, "quote_volume": 1624.8754, "trades": 17, "taker_buy_volume": 11652.1, "taker_buy_quote": 1018.39354}, {"ts": 1769839320000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4883.1, "quote_volume": 427.19115, "trades": 13, "taker_buy_volume": 1649.1, "taker_buy_quote": 144.21615}, {"ts": 1769839380000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 31761.4, "quote_volume": 2776.15407, "trades": 39, "taker_buy_volume": 15573.0, "taker_buy_quote": 1362.3249}, {"ts": 1769839440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1027.6, "quote_volume": 89.915, "trades": 3, "taker_buy_volume": 171.7, "taker_buy_quote": 15.02375}, {"ts": 1769839500000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3224.0, "quote_volume": 281.80626, "trades": 8, "taker_buy_volume": 1142.7, "taker_buy_quote": 99.90064}, {"ts": 1769839560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 956.2, "quote_volume": 83.6675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839620000, "open": 0.0875, "high": 0.0883, "low": 0.0875, "close": 0.0877, "volume": 324842.7, "quote_volume": 28614.54806, "trades": 128, "taker_buy_volume": 109994.2, "taker_buy_quote": 9668.75976}, {"ts": 1769839680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 9462.1, "quote_volume": 827.98736, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11277.8, "quote_volume": 986.68709, "trades": 24, "taker_buy_volume": 3611.2, "taker_buy_quote": 315.91701}, {"ts": 1769839800000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 4574.8, "quote_volume": 399.45705, "trades": 11, "taker_buy_volume": 2047.6, "taker_buy_quote": 178.8153}, {"ts": 1769839860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 379.9, "quote_volume": 33.20326, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769839980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3938.1, "quote_volume": 344.18994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 56.7, "quote_volume": 4.94991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1240.8, "quote_volume": 108.19776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1456.6, "quote_volume": 126.86986, "trades": 5, "taker_buy_volume": 1241.6, "taker_buy_quote": 108.14336}, {"ts": 1769840220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1535.3, "quote_volume": 133.87816, "trades": 7, "taker_buy_volume": 1535.3, "taker_buy_quote": 133.87816}, {"ts": 1769840280000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 973.4, "quote_volume": 84.98525, "trades": 4, "taker_buy_volume": 873.4, "taker_buy_quote": 76.25525}, {"ts": 1769840340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 673.7, "quote_volume": 58.92004, "trades": 5, "taker_buy_volume": 573.7, "taker_buy_quote": 50.17004}, {"ts": 1769840460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 171.8, "quote_volume": 15.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 970.7, "quote_volume": 84.83918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 171.9, "quote_volume": 15.02406, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769840640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1745.1, "quote_volume": 152.52174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3688.3, "quote_volume": 321.73864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1475.7, "quote_volume": 128.53347, "trades": 4, "taker_buy_volume": 676.5, "taker_buy_quote": 58.92315}, {"ts": 1769840820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 150.0, "quote_volume": 13.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840880000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.0, "quote_volume": 8.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 287.7, "quote_volume": 25.0299, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769841000000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 914.3, "quote_volume": 79.64703, "trades": 3, "taker_buy_volume": 914.3, "taker_buy_quote": 79.64703}, {"ts": 1769841060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 115.0, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 259.0, "quote_volume": 22.5589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1282.5, "quote_volume": 111.70575, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 111.70575}, {"ts": 1769841360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 828.3, "quote_volume": 72.22776, "trades": 3, "taker_buy_volume": 769.3, "taker_buy_quote": 67.08296}, {"ts": 1769841480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 167.1, "quote_volume": 14.57112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841540000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 1480.7, "quote_volume": 129.37616, "trades": 8, "taker_buy_volume": 1383.0, "taker_buy_quote": 120.85672}, {"ts": 1769841600000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4973.7, "quote_volume": 435.22734, "trades": 5, "taker_buy_volume": 114.3, "taker_buy_quote": 10.01268}, {"ts": 1769841660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 286.5, "quote_volume": 25.0401, "trades": 2, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769841720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 710.6, "quote_volume": 62.10644, "trades": 5, "taker_buy_volume": 314.0, "taker_buy_quote": 27.4436}, {"ts": 1769841840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 856.1, "quote_volume": 74.82314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 518.9, "quote_volume": 45.29997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 651.9, "quote_volume": 56.95106, "trades": 4, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769842020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1042.9, "quote_volume": 91.14946, "trades": 5, "taker_buy_volume": 171.9, "taker_buy_quote": 15.02406}, {"ts": 1769842080000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 988.2, "quote_volume": 86.33828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 901.0, "quote_volume": 78.6573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 286.7, "quote_volume": 25.05758, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 25.05758}, {"ts": 1769842320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2370.3, "quote_volume": 207.40125, "trades": 5, "taker_buy_volume": 2370.3, "taker_buy_quote": 207.40125}, {"ts": 1769842440000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 42727.1, "quote_volume": 3732.71041, "trades": 42, "taker_buy_volume": 176.8, "taker_buy_quote": 15.47}, {"ts": 1769842500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2318.6, "quote_volume": 202.18192, "trades": 10, "taker_buy_volume": 740.0, "taker_buy_quote": 64.528}, {"ts": 1769842560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 172.3, "quote_volume": 15.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 684.2, "quote_volume": 59.66224, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 59.66224}, {"ts": 1769842680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 114.7, "quote_volume": 10.00184, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 10.00184}, {"ts": 1769842740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 528.0, "quote_volume": 45.9888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6138.3, "quote_volume": 534.64593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1944.0, "quote_volume": 169.13951, "trades": 7, "taker_buy_volume": 1656.2, "taker_buy_quote": 144.10091}, {"ts": 1769842920000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 9437.4, "quote_volume": 821.71627, "trades": 12, "taker_buy_volume": 1210.1, "taker_buy_quote": 105.2787}, {"ts": 1769842980000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 817.8, "quote_volume": 70.98504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843040000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 4930.7, "quote_volume": 427.78704, "trades": 12, "taker_buy_volume": 4815.2, "taker_buy_quote": 417.77319}, {"ts": 1769843100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 115.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 115.5, "taker_buy_quote": 10.0254}, {"ts": 1769843160000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 9379.6, "quote_volume": 812.97671, "trades": 14, "taker_buy_volume": 3396.1, "taker_buy_quote": 294.35455}, {"ts": 1769843220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1371.2, "quote_volume": 118.83973, "trades": 5, "taker_buy_volume": 253.9, "taker_buy_quote": 22.01313}, {"ts": 1769843280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 339.9, "quote_volume": 29.46933, "trades": 1, "taker_buy_volume": 339.9, "taker_buy_quote": 29.46933}, {"ts": 1769843340000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 339.5, "quote_volume": 29.4686, "trades": 1, "taker_buy_volume": 339.5, "taker_buy_quote": 29.4686}, {"ts": 1769843400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 799.7, "quote_volume": 69.41396, "trades": 2, "taker_buy_volume": 799.7, "taker_buy_quote": 69.41396}, {"ts": 1769843460000, "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": 1769843520000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 70.0, "quote_volume": 6.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "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": 1769843640000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 7704.2, "quote_volume": 668.14749, "trades": 14, "taker_buy_volume": 4116.0, "taker_buy_quote": 357.05055}, {"ts": 1769843700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 11528.4, "quote_volume": 1000.5967, "trades": 9, "taker_buy_volume": 11018.6, "taker_buy_quote": 956.34606}, {"ts": 1769843940000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1455.7, "quote_volume": 126.35476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "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": 1769844060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 115.6, "quote_volume": 10.02252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1102.9, "quote_volume": 95.51114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 101.8, "quote_volume": 8.82606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 900.8, "quote_volume": 78.00928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "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": 1769844720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1843.5, "quote_volume": 159.46275, "trades": 6, "taker_buy_volume": 1554.0, "taker_buy_quote": 134.421}, {"ts": 1769844780000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 3682.3, "quote_volume": 319.10699, "trades": 6, "taker_buy_volume": 2998.1, "taker_buy_quote": 259.85527}, {"ts": 1769844840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844960000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 159.0, "quote_volume": 13.7694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "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": 1769845080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 85.1, "quote_volume": 7.37817, "trades": 1, "taker_buy_volume": 85.1, "taker_buy_quote": 7.37817}, {"ts": 1769845140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3801.5, "quote_volume": 329.2099, "trades": 9, "taker_buy_volume": 684.2, "taker_buy_quote": 59.25172}, {"ts": 1769845200000, "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": 1769845260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 134.6, "quote_volume": 11.66982, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 11.66982}, {"ts": 1769845320000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2371.0, "quote_volume": 205.95993, "trades": 5, "taker_buy_volume": 2371.0, "taker_buy_quote": 205.95993}, {"ts": 1769845380000, "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": 1769845440000, "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": 1769845500000, "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": 1769845560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 368.9, "quote_volume": 32.0943, "trades": 3, "taker_buy_volume": 288.4, "taker_buy_quote": 25.0908}, {"ts": 1769845620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.1, "quote_volume": 8.7087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 115.1, "quote_volume": 10.02521, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 10.02521}, {"ts": 1769845740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 90.0, "quote_volume": 7.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 89.7, "quote_volume": 7.82184, "trades": 1, "taker_buy_volume": 89.7, "taker_buy_quote": 7.82184}, {"ts": 1769845920000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 12671.3, "quote_volume": 1104.02185, "trades": 20, "taker_buy_volume": 460.9, "taker_buy_quote": 40.15589}, {"ts": 1769845980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 526.4, "quote_volume": 45.90208, "trades": 2, "taker_buy_volume": 114.9, "taker_buy_quote": 10.01928}, {"ts": 1769846040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 337.1, "quote_volume": 29.39512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 693.4, "quote_volume": 60.46448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 160.3, "quote_volume": 13.97816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 89.3, "quote_volume": 7.78696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 157.7, "quote_volume": 13.76721, "trades": 3, "taker_buy_volume": 157.7, "taker_buy_quote": 13.76721}, {"ts": 1769846460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1502.7, "quote_volume": 131.03544, "trades": 3, "taker_buy_volume": 578.2, "taker_buy_quote": 50.41904}, {"ts": 1769846520000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4513.4, "quote_volume": 393.57731, "trades": 6, "taker_buy_volume": 3142.3, "taker_buy_quote": 274.01739}, {"ts": 1769846580000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 5463.8, "quote_volume": 477.52463, "trades": 6, "taker_buy_volume": 401.6, "taker_buy_quote": 35.08835}, {"ts": 1769846640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 102.2, "quote_volume": 8.92206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1028.4, "quote_volume": 89.88216, "trades": 3, "taker_buy_volume": 172.2, "taker_buy_quote": 15.05028}, {"ts": 1769846760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 798.9, "quote_volume": 69.74397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 175.7, "quote_volume": 15.32981, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 7.65621}, {"ts": 1769846880000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 573.0, "quote_volume": 50.0229, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 50.0229}, {"ts": 1769846940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 506.4, "quote_volume": 44.15808, "trades": 2, "taker_buy_volume": 391.5, "taker_buy_quote": 34.1388}, {"ts": 1769847000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1397.5, "quote_volume": 121.72225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 100.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 684.2, "quote_volume": 59.59382, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 59.59382}, {"ts": 1769847180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1368.4, "quote_volume": 119.18764, "trades": 2, "taker_buy_volume": 1368.4, "taker_buy_quote": 119.18764}, {"ts": 1769847240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1282.5, "quote_volume": 111.70575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847300000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 15030.0, "quote_volume": 1310.54758, "trades": 12, "taker_buy_volume": 3722.7, "taker_buy_quote": 324.55102}, {"ts": 1769847360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2168.9, "quote_volume": 188.91119, "trades": 5, "taker_buy_volume": 87.2, "taker_buy_quote": 7.59512}, {"ts": 1769847420000, "open": 0.0871, "high": 0.0871, "low": 0.0865, "close": 0.087, "volume": 106193.8, "quote_volume": 9216.49376, "trades": 110, "taker_buy_volume": 28305.0, "taker_buy_quote": 2455.04587}, {"ts": 1769847480000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 4677.0, "quote_volume": 406.44554, "trades": 15, "taker_buy_volume": 1172.4, "taker_buy_quote": 101.8958}, {"ts": 1769847540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1517.2, "quote_volume": 131.9964, "trades": 8, "taker_buy_volume": 1243.4, "taker_buy_quote": 108.1758}, {"ts": 1769847600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 101.0, "quote_volume": 8.787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1330.6, "quote_volume": 115.93946, "trades": 5, "taker_buy_volume": 1272.6, "taker_buy_quote": 110.88766}, {"ts": 1769847720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1345.5, "quote_volume": 117.19305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 57.4, "quote_volume": 4.9938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4419.1, "quote_volume": 385.34552, "trades": 1, "taker_buy_volume": 4419.1, "taker_buy_quote": 385.34552}, {"ts": 1769847900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 103.6, "quote_volume": 9.02356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 792.0, "quote_volume": 68.9832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 856.4, "quote_volume": 74.59244, "trades": 2, "taker_buy_volume": 684.2, "taker_buy_quote": 59.59382}, {"ts": 1769848140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1282.5, "quote_volume": 111.70575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848200000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 3190.0, "quote_volume": 277.1154, "trades": 10, "taker_buy_volume": 923.5, "taker_buy_quote": 80.1598}, {"ts": 1769848260000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 1278.3, "quote_volume": 111.06053, "trades": 8, "taker_buy_volume": 1159.6, "taker_buy_quote": 100.76924}, {"ts": 1769848320000, "open": 0.0869, "high": 0.0875, "low": 0.0869, "close": 0.0875, "volume": 18957.7, "quote_volume": 1652.8833, "trades": 24, "taker_buy_volume": 18957.7, "taker_buy_quote": 1652.8833}, {"ts": 1769848380000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 7474.0, "quote_volume": 653.6275, "trades": 18, "taker_buy_volume": 4298.4, "taker_buy_quote": 375.80839}, {"ts": 1769848440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1020.7, "quote_volume": 89.20918, "trades": 5, "taker_buy_volume": 848.8, "taker_buy_quote": 74.18512}, {"ts": 1769848500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 17274.6, "quote_volume": 1507.00548, "trades": 22, "taker_buy_volume": 2427.8, "taker_buy_quote": 211.88912}, {"ts": 1769848560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 741.6, "quote_volume": 64.66178, "trades": 2, "taker_buy_volume": 684.2, "taker_buy_quote": 59.66224}, {"ts": 1769848620000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 8142.0, "quote_volume": 709.43439, "trades": 13, "taker_buy_volume": 3513.7, "taker_buy_quote": 306.30946}, {"ts": 1769848680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 806.1, "quote_volume": 70.37253, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 10.64187}, {"ts": 1769848740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1368.4, "quote_volume": 119.32448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848800000, "open": 0.0872, "high": 0.0872, "low": 0.0867, "close": 0.087, "volume": 32497.5, "quote_volume": 2823.30007, "trades": 55, "taker_buy_volume": 17066.5, "taker_buy_quote": 1482.46331}, {"ts": 1769848860000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 7941.2, "quote_volume": 691.8124, "trades": 15, "taker_buy_volume": 7421.2, "taker_buy_quote": 646.50312}, {"ts": 1769848920000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6632.2, "quote_volume": 578.20969, "trades": 12, "taker_buy_volume": 3292.8, "taker_buy_quote": 287.13216}, {"ts": 1769848980000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 5136.7, "quote_volume": 446.3827, "trades": 13, "taker_buy_volume": 2002.1, "taker_buy_quote": 174.0797}, {"ts": 1769849040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2059.5, "quote_volume": 179.1765, "trades": 7, "taker_buy_volume": 1886.7, "taker_buy_quote": 164.1429}, {"ts": 1769849100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 172.8, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3039.4, "quote_volume": 264.4278, "trades": 4, "taker_buy_volume": 856.9, "taker_buy_quote": 74.5503}, {"ts": 1769849220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 345.5, "quote_volume": 30.0585, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 15.0249}, {"ts": 1769849280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849400000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 3324.0, "quote_volume": 289.07683, "trades": 10, "taker_buy_volume": 857.0, "taker_buy_quote": 74.559}, {"ts": 1769849520000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 915.1, "quote_volume": 79.51639, "trades": 4, "taker_buy_volume": 857.1, "taker_buy_quote": 74.48199}, {"ts": 1769849580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2311.1, "quote_volume": 201.0657, "trades": 4, "taker_buy_volume": 288.2, "taker_buy_quote": 25.0734}, {"ts": 1769849640000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 8003.8, "quote_volume": 696.3156, "trades": 8, "taker_buy_volume": 938.1, "taker_buy_quote": 81.6147}, {"ts": 1769849700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 172.9, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769849820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 542.0, "quote_volume": 47.154, "trades": 4, "taker_buy_volume": 542.0, "taker_buy_quote": 47.154}, {"ts": 1769849880000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2581.1, "quote_volume": 224.52689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849940000, "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": 1769850000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 345.9, "quote_volume": 30.05871, "trades": 2, "taker_buy_volume": 172.9, "taker_buy_quote": 15.02501}, {"ts": 1769850060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 288.5, "quote_volume": 25.0418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850120000, "open": 0.0868, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 2756.9, "quote_volume": 239.27926, "trades": 6, "taker_buy_volume": 2320.9, "taker_buy_quote": 201.48812}, {"ts": 1769850180000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 61083.2, "quote_volume": 5278.74655, "trades": 82, "taker_buy_volume": 20951.1, "taker_buy_quote": 1810.05334}, {"ts": 1769850240000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 19022.3, "quote_volume": 1647.09623, "trades": 25, "taker_buy_volume": 17103.0, "taker_buy_quote": 1480.89644}, {"ts": 1769850300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 12818.3, "quote_volume": 1107.50112, "trades": 9, "taker_buy_volume": 173.9, "taker_buy_quote": 15.02496}, {"ts": 1769850360000, "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": 1769850420000, "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": 1769850480000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 693.6, "quote_volume": 60.00798, "trades": 4, "taker_buy_volume": 693.6, "taker_buy_quote": 60.00798}, {"ts": 1769850540000, "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": 1769850600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 102.0, "quote_volume": 8.8332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850660000, "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": 1769850720000, "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": 1769850780000, "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": 1769850840000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1208.6, "quote_volume": 104.66476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1153.4, "quote_volume": 99.99978, "trades": 3, "taker_buy_volume": 1153.4, "taker_buy_quote": 99.99978}, {"ts": 1769850960000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1131.5, "quote_volume": 98.11855, "trades": 5, "taker_buy_volume": 958.1, "taker_buy_quote": 83.08477}, {"ts": 1769851020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 62.0, "quote_volume": 5.3754, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 5.3754}, {"ts": 1769851140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 91.3, "quote_volume": 7.91571, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 7.91571}, {"ts": 1769851260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1659.1, "quote_volume": 143.67806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851320000, "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": 1769851380000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 684.2, "quote_volume": 59.25172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851440000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 289.5, "quote_volume": 25.04175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 115.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1032.0, "quote_volume": 89.1648, "trades": 3, "taker_buy_volume": 1032.0, "taker_buy_quote": 89.1648}, {"ts": 1769851620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 174.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "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": 1769851740000, "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": 1769851800000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 950.2, "quote_volume": 82.00226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851860000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4222.6, "quote_volume": 364.56764, "trades": 11, "taker_buy_volume": 4048.4, "taker_buy_quote": 349.53418}, {"ts": 1769851920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 410.2, "quote_volume": 35.44128, "trades": 3, "taker_buy_volume": 290.2, "taker_buy_quote": 25.07328}, {"ts": 1769851980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 289.9, "quote_volume": 25.07635, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 25.07635}, {"ts": 1769852040000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 5269.6, "quote_volume": 456.05812, "trades": 10, "taker_buy_volume": 1551.9, "taker_buy_quote": 134.25093}, {"ts": 1769852100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 219.2, "quote_volume": 19.00464, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 19.00464}, {"ts": 1769852160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 857.8, "quote_volume": 74.28548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 108.2, "quote_volume": 9.3593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2081.1, "quote_volume": 180.01515, "trades": 4, "taker_buy_volume": 1965.3, "taker_buy_quote": 169.99845}, {"ts": 1769852400000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4156.3, "quote_volume": 359.10432, "trades": 10, "taker_buy_volume": 2584.0, "taker_buy_quote": 223.2576}, {"ts": 1769852460000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1392.9, "quote_volume": 120.34656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 906.3, "quote_volume": 78.21369, "trades": 3, "taker_buy_volume": 684.2, "taker_buy_quote": 59.04646}, {"ts": 1769852580000, "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": 1769852640000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2181.0, "quote_volume": 188.22535, "trades": 7, "taker_buy_volume": 2181.0, "taker_buy_quote": 188.22535}, {"ts": 1769852700000, "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": 1769852760000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 100.0, "quote_volume": 8.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 4085.5, "quote_volume": 352.23852, "trades": 6, "taker_buy_volume": 2600.9, "taker_buy_quote": 224.19758}, {"ts": 1769852880000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 24187.2, "quote_volume": 2082.60005, "trades": 25, "taker_buy_volume": 5238.4, "taker_buy_quote": 451.10837}, {"ts": 1769852940000, "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0857, "volume": 118735.5, "quote_volume": 10188.59456, "trades": 102, "taker_buy_volume": 21675.5, "taker_buy_quote": 1859.58905}, {"ts": 1769853000000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 77311.6, "quote_volume": 6631.72285, "trades": 51, "taker_buy_volume": 50413.1, "taker_buy_quote": 4326.35012}, {"ts": 1769853060000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 29948.6, "quote_volume": 2567.7345, "trades": 26, "taker_buy_volume": 8333.2, "taker_buy_quote": 715.16059}, {"ts": 1769853120000, "open": 0.0857, "high": 0.0858, "low": 0.0852, "close": 0.0853, "volume": 223499.8, "quote_volume": 19088.53372, "trades": 175, "taker_buy_volume": 32476.9, "taker_buy_quote": 2775.29084}, {"ts": 1769853180000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 15926.8, "quote_volume": 1360.06855, "trades": 12, "taker_buy_volume": 7212.8, "taker_buy_quote": 615.89295}, {"ts": 1769853240000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3724.5, "quote_volume": 318.0723, "trades": 5, "taker_buy_volume": 2824.5, "taker_buy_quote": 241.2123}, {"ts": 1769853300000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 12934.4, "quote_volume": 1104.32048, "trades": 21, "taker_buy_volume": 9329.1, "taker_buy_quote": 796.69365}, {"ts": 1769853360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 117.4, "quote_volume": 10.02596, "trades": 1, "taker_buy_volume": 117.4, "taker_buy_quote": 10.02596}, {"ts": 1769853480000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2754.1, "quote_volume": 235.19014, "trades": 4, "taker_buy_volume": 687.4, "taker_buy_quote": 58.70396}, {"ts": 1769853540000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2394.6, "quote_volume": 204.10008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853600000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2083.0, "quote_volume": 177.6799, "trades": 4, "taker_buy_volume": 2083.0, "taker_buy_quote": 177.6799}, {"ts": 1769853660000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 939.6, "quote_volume": 80.32406, "trades": 6, "taker_buy_volume": 587.2, "taker_buy_quote": 50.19386}, {"ts": 1769853720000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 6026.5, "quote_volume": 515.05328, "trades": 13, "taker_buy_volume": 2370.7, "taker_buy_quote": 202.84796}, {"ts": 1769853780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 7956.8, "quote_volume": 682.69344, "trades": 12, "taker_buy_volume": 3858.6, "taker_buy_quote": 331.06788}, {"ts": 1769853840000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 2297.0, "quote_volume": 197.1218, "trades": 9, "taker_buy_volume": 492.0, "taker_buy_quote": 42.2628}, {"ts": 1769853900000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 409.4, "quote_volume": 35.05633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 902.6, "quote_volume": 77.26256, "trades": 4, "taker_buy_volume": 526.6, "taker_buy_quote": 45.07696}, {"ts": 1769854020000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 585.3, "quote_volume": 50.13095, "trades": 4, "taker_buy_volume": 117.1, "taker_buy_quote": 10.03547}, {"ts": 1769854080000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1097.8, "quote_volume": 93.97168, "trades": 4, "taker_buy_volume": 175.5, "taker_buy_quote": 15.0228}, {"ts": 1769854140000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0861, "volume": 25467.5, "quote_volume": 2188.17622, "trades": 30, "taker_buy_volume": 24035.5, "taker_buy_quote": 2065.15242}, {"ts": 1769854200000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 6498.8, "quote_volume": 560.37572, "trades": 21, "taker_buy_volume": 3743.2, "taker_buy_quote": 322.86048}, {"ts": 1769854260000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.086, "volume": 20258.4, "quote_volume": 1743.11116, "trades": 27, "taker_buy_volume": 5031.4, "taker_buy_quote": 433.4033}, {"ts": 1769854320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1557.6, "quote_volume": 133.65374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 15455.6, "quote_volume": 1327.5428, "trades": 21, "taker_buy_volume": 12131.5, "taker_buy_quote": 1042.04455}, {"ts": 1769854500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 175.2, "quote_volume": 15.04968, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 15.04968}, {"ts": 1769854560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 175.2, "quote_volume": 15.04968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 116.9, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2901.4, "quote_volume": 249.23026, "trades": 5, "taker_buy_volume": 1574.1, "taker_buy_quote": 135.21519}, {"ts": 1769854860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 175.0, "quote_volume": 15.0325, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 15.0325}, {"ts": 1769854920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 291.6, "quote_volume": 25.0776, "trades": 2, "taker_buy_volume": 291.6, "taker_buy_quote": 25.0776}, {"ts": 1769854980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 114.7, "quote_volume": 9.8642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855040000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 210.2, "quote_volume": 18.06219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1106.6, "quote_volume": 95.1676, "trades": 2, "taker_buy_volume": 1106.6, "taker_buy_quote": 95.1676}, {"ts": 1769855220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 150.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855400000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2246.4, "quote_volume": 193.51986, "trades": 5, "taker_buy_volume": 2246.4, "taker_buy_quote": 193.51986}, {"ts": 1769855460000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1206.5, "quote_volume": 104.0003, "trades": 4, "taker_buy_volume": 931.9, "taker_buy_quote": 80.32978}, {"ts": 1769855520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1048.1, "quote_volume": 90.45103, "trades": 2, "taker_buy_volume": 1048.1, "taker_buy_quote": 90.45103}, {"ts": 1769855580000, "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": 1769855640000, "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": 1769855700000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 13045.9, "quote_volume": 1124.7975, "trades": 18, "taker_buy_volume": 290.4, "taker_buy_quote": 25.09056}, {"ts": 1769855760000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2408.6, "quote_volume": 207.61552, "trades": 4, "taker_buy_volume": 2121.3, "taker_buy_quote": 182.85606}, {"ts": 1769855820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1048.2, "quote_volume": 90.25002, "trades": 2, "taker_buy_volume": 931.9, "taker_buy_quote": 80.23659}, {"ts": 1769855880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1296.1, "quote_volume": 111.59421, "trades": 3, "taker_buy_volume": 931.9, "taker_buy_quote": 80.23659}, {"ts": 1769855940000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2674.3, "quote_volume": 230.68727, "trades": 5, "taker_buy_volume": 2674.3, "taker_buy_quote": 230.68727}, {"ts": 1769856000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2319.7, "quote_volume": 200.19011, "trades": 4, "taker_buy_volume": 1387.8, "taker_buy_quote": 119.76714}, {"ts": 1769856060000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 5455.4, "quote_volume": 469.57584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 14425.1, "quote_volume": 1239.96614, "trades": 18, "taker_buy_volume": 3099.5, "taker_buy_quote": 266.52202}, {"ts": 1769856180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 7628.7, "quote_volume": 654.65896, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 6750.3, "quote_volume": 579.05097, "trades": 19, "taker_buy_volume": 612.2, "taker_buy_quote": 52.58798}, {"ts": 1769856360000, "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": 1769856420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1619.5, "quote_volume": 138.79115, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 109.91025}, {"ts": 1769856480000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100.0, "quote_volume": 8.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 150.0, "quote_volume": 12.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856600000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 25986.8, "quote_volume": 2231.71505, "trades": 33, "taker_buy_volume": 20115.1, "taker_buy_quote": 1727.61863}, {"ts": 1769856660000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3781.1, "quote_volume": 324.81032, "trades": 8, "taker_buy_volume": 1596.0, "taker_buy_quote": 137.11023}, {"ts": 1769856720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1457.4, "quote_volume": 125.19066, "trades": 2, "taker_buy_volume": 1457.4, "taker_buy_quote": 125.19066}, {"ts": 1769856840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 8411.6, "quote_volume": 721.19201, "trades": 18, "taker_buy_volume": 545.6, "taker_buy_quote": 46.75792}, {"ts": 1769857020000, "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": 1769857080000, "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": 1769857140000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 9900.4, "quote_volume": 847.74798, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857260000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 881.1, "quote_volume": 75.36796, "trades": 7, "taker_buy_volume": 339.1, "taker_buy_quote": 29.02696}, {"ts": 1769857320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 117.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857380000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 3127.8, "quote_volume": 266.92959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2853.3, "quote_volume": 243.25917, "trades": 7, "taker_buy_volume": 1866.3, "taker_buy_quote": 159.13757}, {"ts": 1769857560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 117.5, "quote_volume": 10.02275, "trades": 1, "taker_buy_volume": 117.5, "taker_buy_quote": 10.02275}, {"ts": 1769857620000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 2025.2, "quote_volume": 172.9369, "trades": 4, "taker_buy_volume": 117.4, "taker_buy_quote": 10.02596}, {"ts": 1769857680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 117.4, "quote_volume": 10.01422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857740000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 5560.7, "quote_volume": 473.84321, "trades": 6, "taker_buy_volume": 1714.2, "taker_buy_quote": 146.12141}, {"ts": 1769857800000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 25893.6, "quote_volume": 2199.55508, "trades": 44, "taker_buy_volume": 10679.2, "taker_buy_quote": 906.95688}, {"ts": 1769857860000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 40552.1, "quote_volume": 3438.8347, "trades": 19, "taker_buy_volume": 6791.1, "taker_buy_quote": 575.95784}, {"ts": 1769857920000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 26911.2, "quote_volume": 2283.36742, "trades": 39, "taker_buy_volume": 23830.4, "taker_buy_quote": 2022.22962}, {"ts": 1769857980000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 4717.7, "quote_volume": 400.27703, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 3846.8, "quote_volume": 325.8076, "trades": 12, "taker_buy_volume": 1648.3, "taker_buy_quote": 139.61163}, {"ts": 1769858100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 5904.9, "quote_volume": 501.307, "trades": 9, "taker_buy_volume": 5904.9, "taker_buy_quote": 501.307}, {"ts": 1769858160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858220000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 11050.5, "quote_volume": 936.10292, "trades": 25, "taker_buy_volume": 3706.9, "taker_buy_quote": 313.75812}, {"ts": 1769858280000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2392.0, "quote_volume": 202.82976, "trades": 6, "taker_buy_volume": 2392.0, "taker_buy_quote": 202.82976}, {"ts": 1769858340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 100.0, "quote_volume": 8.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858460000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 13200.7, "quote_volume": 1120.45381, "trades": 15, "taker_buy_volume": 11611.2, "taker_buy_quote": 985.56666}, {"ts": 1769858520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858580000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 811.0, "quote_volume": 68.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 14931.8, "quote_volume": 1267.81352, "trades": 14, "taker_buy_volume": 14110.6, "taker_buy_quote": 1198.17576}, {"ts": 1769858700000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 880.1, "quote_volume": 74.72049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858760000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1985.5, "quote_volume": 168.56895, "trades": 2, "taker_buy_volume": 1985.5, "taker_buy_quote": 168.56895}, {"ts": 1769858820000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 179.3, "quote_volume": 15.22257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2454.2, "quote_volume": 208.58981, "trades": 9, "taker_buy_volume": 2282.3, "taker_buy_quote": 193.9955}, {"ts": 1769858940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 201.8, "quote_volume": 17.1601, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 6.0421}, {"ts": 1769859120000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3280.2, "quote_volume": 279.23292, "trades": 10, "taker_buy_volume": 1279.1, "taker_buy_quote": 108.93931}, {"ts": 1769859180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1878.1, "quote_volume": 159.82631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 354.6, "quote_volume": 30.14802, "trades": 5, "taker_buy_volume": 70.2, "taker_buy_quote": 5.97402}, {"ts": 1769859420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 757.1, "quote_volume": 64.3535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859480000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 8556.7, "quote_volume": 729.5062, "trades": 17, "taker_buy_volume": 6488.4, "taker_buy_quote": 553.09339}, {"ts": 1769859540000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 8447.6, "quote_volume": 721.95269, "trades": 15, "taker_buy_volume": 6411.6, "taker_buy_quote": 548.22407}, {"ts": 1769859600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 8385.2, "quote_volume": 718.61164, "trades": 3, "taker_buy_volume": 8385.2, "taker_buy_quote": 718.61164}, {"ts": 1769859660000, "open": 0.0857, "high": 0.0859, "low": 0.0855, "close": 0.0859, "volume": 49751.2, "quote_volume": 4265.03812, "trades": 65, "taker_buy_volume": 19452.6, "taker_buy_quote": 1668.81845}, {"ts": 1769859720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 7549.0, "quote_volume": 647.7042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859780000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100.0, "quote_volume": 8.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 994.9, "quote_volume": 85.39161, "trades": 3, "taker_buy_volume": 994.9, "taker_buy_quote": 85.39161}, {"ts": 1769859900000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 7769.0, "quote_volume": 668.16501, "trades": 11, "taker_buy_volume": 7769.0, "taker_buy_quote": 668.16501}, {"ts": 1769859960000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 5643.3, "quote_volume": 485.3138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860020000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1238.6, "quote_volume": 106.42485, "trades": 6, "taker_buy_volume": 466.0, "taker_buy_quote": 40.05851}, {"ts": 1769860080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 988.9, "quote_volume": 85.0454, "trades": 3, "taker_buy_volume": 988.9, "taker_buy_quote": 85.0454}, {"ts": 1769860140000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 977.8, "quote_volume": 84.0808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2335.0, "quote_volume": 200.81, "trades": 5, "taker_buy_volume": 2335.0, "taker_buy_quote": 200.81}, {"ts": 1769860260000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3987.1, "quote_volume": 342.57967, "trades": 11, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769860320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 100.0, "quote_volume": 8.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 7047.9, "quote_volume": 606.1194, "trades": 9, "taker_buy_volume": 4887.6, "taker_buy_quote": 420.3336}, {"ts": 1769860440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860500000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 938.0, "quote_volume": 80.60336, "trades": 7, "taker_buy_volume": 466.5, "taker_buy_quote": 40.10151}, {"ts": 1769860560000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 175.0, "quote_volume": 15.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 300.0, "quote_volume": 25.77, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 877.9, "quote_volume": 75.41161, "trades": 2, "taker_buy_volume": 877.9, "taker_buy_quote": 75.41161}, {"ts": 1769860860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 174.0, "quote_volume": 14.9466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8648.6, "quote_volume": 742.91474, "trades": 9, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769860980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 878.0, "quote_volume": 75.4202, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 75.4202}, {"ts": 1769861040000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 360.4, "quote_volume": 30.9844, "trades": 2, "taker_buy_volume": 260.4, "taker_buy_quote": 22.3944}, {"ts": 1769861100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 175.0, "quote_volume": 15.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1327.7, "quote_volume": 114.04943, "trades": 5, "taker_buy_volume": 1052.8, "taker_buy_quote": 90.43552}, {"ts": 1769861220000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 8302.8, "quote_volume": 714.07687, "trades": 6, "taker_buy_volume": 8198.5, "taker_buy_quote": 705.1175}, {"ts": 1769861280000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2672.2, "quote_volume": 229.76505, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861340000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 293.6, "quote_volume": 25.17319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861400000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2418.7, "quote_volume": 207.28259, "trades": 3, "taker_buy_volume": 2418.7, "taker_buy_quote": 207.28259}, {"ts": 1769861460000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 31800.9, "quote_volume": 2724.15499, "trades": 26, "taker_buy_volume": 9461.5, "taker_buy_quote": 810.34295}, {"ts": 1769861520000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 12817.2, "quote_volume": 1098.1638, "trades": 26, "taker_buy_volume": 8842.6, "taker_buy_quote": 757.64522}, {"ts": 1769861580000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 662.6, "quote_volume": 56.70616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861640000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 18542.6, "quote_volume": 1583.55062, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 59.0, "quote_volume": 5.0327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 12132.7, "quote_volume": 1034.91931, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861940000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 11551.6, "quote_volume": 985.13814, "trades": 15, "taker_buy_volume": 7613.1, "taker_buy_quote": 649.40917}, {"ts": 1769862000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 300.0, "quote_volume": 25.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862060000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 703.0, "quote_volume": 60.0362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862180000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1282.5, "quote_volume": 109.5255, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 109.5255}, {"ts": 1769862240000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 6513.1, "quote_volume": 557.94665, "trades": 9, "taker_buy_volume": 6032.0, "taker_buy_quote": 516.76449}, {"ts": 1769862300000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 628.2, "quote_volume": 53.88786, "trades": 4, "taker_buy_volume": 628.2, "taker_buy_quote": 53.88786}, {"ts": 1769862360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2331.0, "quote_volume": 199.9998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 59.0, "quote_volume": 5.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2041.7, "quote_volume": 175.12605, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 10.09008}, {"ts": 1769862540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 117.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1282.5, "quote_volume": 110.0385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3637.4, "quote_volume": 312.45266, "trades": 6, "taker_buy_volume": 1750.0, "taker_buy_quote": 150.325}, {"ts": 1769862780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 454.0, "quote_volume": 39.044, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 39.044}, {"ts": 1769862840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 428.2, "quote_volume": 36.78238, "trades": 4, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769862900000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1858.5, "quote_volume": 159.74461, "trades": 3, "taker_buy_volume": 994.6, "taker_buy_quote": 85.5356}, {"ts": 1769862960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 70.0, "quote_volume": 6.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 58.2, "quote_volume": 4.99938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1353.1, "quote_volume": 116.37386, "trades": 6, "taker_buy_volume": 651.9, "taker_buy_quote": 56.07066}, {"ts": 1769863140000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5073.8, "quote_volume": 436.3468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 11048.9, "quote_volume": 948.89203, "trades": 19, "taker_buy_volume": 4142.5, "taker_buy_quote": 355.86989}, {"ts": 1769863320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2917.8, "quote_volume": 250.9308, "trades": 6, "taker_buy_volume": 174.8, "taker_buy_quote": 15.0328}, {"ts": 1769863380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863500000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863560000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863620000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2487.4, "quote_volume": 213.56466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 4873.6, "quote_volume": 418.29268, "trades": 8, "taker_buy_volume": 4581.9, "taker_buy_quote": 393.26482}, {"ts": 1769863800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 67.0, "quote_volume": 5.7419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 187.9, "quote_volume": 16.0892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863980000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 590.2, "quote_volume": 50.61944, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 50.61944}, {"ts": 1769864040000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 72.7, "quote_volume": 6.23039, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 6.23039}, {"ts": 1769864100000, "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": 1769864160000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100.0, "quote_volume": 8.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "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": 1769864280000, "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": 1769864340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 445.8, "quote_volume": 38.16048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 3271.5, "quote_volume": 280.0404, "trades": 9, "taker_buy_volume": 2693.3, "taker_buy_quote": 230.54648}, {"ts": 1769864460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 987.2, "quote_volume": 84.60304, "trades": 4, "taker_buy_volume": 987.2, "taker_buy_quote": 84.60304}, {"ts": 1769864520000, "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": 1769864580000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100.0, "quote_volume": 8.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100.1, "quote_volume": 8.57857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 334.2, "quote_volume": 28.67436, "trades": 2, "taker_buy_volume": 334.2, "taker_buy_quote": 28.67436}, {"ts": 1769864760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 993.6, "quote_volume": 85.25088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864880000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 350.3, "quote_volume": 30.08495, "trades": 3, "taker_buy_volume": 292.1, "taker_buy_quote": 25.09139}, {"ts": 1769864940000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3249.5, "quote_volume": 279.17144, "trades": 7, "taker_buy_volume": 393.9, "taker_buy_quote": 33.8754}, {"ts": 1769865000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 291.8, "quote_volume": 25.03644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 291.6, "quote_volume": 25.04844, "trades": 3, "taker_buy_volume": 291.6, "taker_buy_quote": 25.04844}, {"ts": 1769865240000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 11458.5, "quote_volume": 987.17639, "trades": 13, "taker_buy_volume": 11458.5, "taker_buy_quote": 987.17639}, {"ts": 1769865300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 5007.4, "quote_volume": 431.63788, "trades": 11, "taker_buy_volume": 2923.1, "taker_buy_quote": 251.97122}, {"ts": 1769865360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865420000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 6226.4, "quote_volume": 538.00491, "trades": 14, "taker_buy_volume": 5987.8, "taker_buy_quote": 517.38987}, {"ts": 1769865480000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 5052.7, "quote_volume": 437.51221, "trades": 17, "taker_buy_volume": 4988.0, "taker_buy_quote": 431.91566}, {"ts": 1769865540000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 13539.3, "quote_volume": 1169.93654, "trades": 19, "taker_buy_volume": 6071.5, "taker_buy_quote": 524.61353}, {"ts": 1769865600000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2809.7, "quote_volume": 242.73606, "trades": 8, "taker_buy_volume": 1712.6, "taker_buy_quote": 147.96864}, {"ts": 1769865660000, "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": 1769865720000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 247.8, "quote_volume": 21.38514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865780000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 247.0, "quote_volume": 21.3161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "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": 1769865900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1161.0, "quote_volume": 100.29359, "trades": 4, "taker_buy_volume": 1161.0, "taker_buy_quote": 100.29359}, {"ts": 1769865960000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 877.2, "quote_volume": 75.79008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2208.6, "quote_volume": 190.82304, "trades": 5, "taker_buy_volume": 1456.4, "taker_buy_quote": 125.83296}, {"ts": 1769866080000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1110.0, "quote_volume": 95.904, "trades": 5, "taker_buy_volume": 877.0, "taker_buy_quote": 75.7728}, {"ts": 1769866140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1753.5, "quote_volume": 151.5024, "trades": 4, "taker_buy_volume": 1001.3, "taker_buy_quote": 86.51232}, {"ts": 1769866200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2159.5, "quote_volume": 186.5808, "trades": 4, "taker_buy_volume": 877.0, "taker_buy_quote": 75.7728}, {"ts": 1769866260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 57.8, "quote_volume": 4.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866320000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 4364.2, "quote_volume": 376.71912, "trades": 8, "taker_buy_volume": 121.6, "taker_buy_quote": 10.49408}, {"ts": 1769866380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 14.0, "quote_volume": 1.2068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866440000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 3232.7, "quote_volume": 278.54293, "trades": 8, "taker_buy_volume": 2564.1, "taker_buy_quote": 220.92124}, {"ts": 1769866500000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 15795.3, "quote_volume": 1361.56648, "trades": 5, "taker_buy_volume": 116.2, "taker_buy_quote": 10.02806}, {"ts": 1769866560000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 819.2, "quote_volume": 70.68534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866620000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2102.7, "quote_volume": 181.39271, "trades": 5, "taker_buy_volume": 898.2, "taker_buy_quote": 77.44436}, {"ts": 1769866680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 116.2, "quote_volume": 10.01644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 420.9, "quote_volume": 36.23949, "trades": 3, "taker_buy_volume": 304.6, "taker_buy_quote": 26.22606}, {"ts": 1769866800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 70.4, "quote_volume": 6.06848, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 6.06848}, {"ts": 1769866860000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 5553.2, "quote_volume": 477.72965, "trades": 9, "taker_buy_volume": 877.7, "taker_buy_quote": 75.4822}, {"ts": 1769866920000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1440.6, "quote_volume": 123.87579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 819.6, "quote_volume": 70.40364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 174.9, "quote_volume": 15.02391, "trades": 2, "taker_buy_volume": 174.9, "taker_buy_quote": 15.02391}, {"ts": 1769867100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2426.6, "quote_volume": 208.44494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 291.7, "quote_volume": 25.0862, "trades": 2, "taker_buy_volume": 291.7, "taker_buy_quote": 25.0862}, {"ts": 1769867280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 116.5, "quote_volume": 10.03065, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 10.03065}, {"ts": 1769867340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 877.6, "quote_volume": 75.56136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 599.0, "quote_volume": 51.5739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 75.3, "quote_volume": 6.48333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 786.0, "quote_volume": 67.6746, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 35.5593}, {"ts": 1769867700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 106.8, "quote_volume": 9.19548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 748.9, "quote_volume": 64.55518, "trades": 4, "taker_buy_volume": 748.9, "taker_buy_quote": 64.55518}, {"ts": 1769867880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 596.4, "quote_volume": 51.40968, "trades": 2, "taker_buy_volume": 596.4, "taker_buy_quote": 51.40968}, {"ts": 1769868000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2101.7, "quote_volume": 181.37671, "trades": 4, "taker_buy_volume": 1398.7, "taker_buy_quote": 120.70781}, {"ts": 1769868060000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 6446.9, "quote_volume": 555.72278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 113.0, "quote_volume": 9.7293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 884.7, "quote_volume": 76.26114, "trades": 2, "taker_buy_volume": 884.7, "taker_buy_quote": 76.26114}, {"ts": 1769868240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868300000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 116.2, "quote_volume": 10.02806, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 10.02806}, {"ts": 1769868360000, "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": 1769868420000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2107.5, "quote_volume": 181.6665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868480000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 2168.4, "quote_volume": 186.29411, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868540000, "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 53222.7, "quote_volume": 4545.5856, "trades": 59, "taker_buy_volume": 14278.8, "taker_buy_quote": 1219.5388}, {"ts": 1769868600000, "open": 0.0853, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 62613.7, "quote_volume": 5332.70575, "trades": 51, "taker_buy_volume": 12427.7, "taker_buy_quote": 1059.8774}, {"ts": 1769868660000, "open": 0.085, "high": 0.0852, "low": 0.0846, "close": 0.0847, "volume": 235215.3, "quote_volume": 19973.24847, "trades": 225, "taker_buy_volume": 103278.2, "taker_buy_quote": 8772.93844}, {"ts": 1769868720000, "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0845, "volume": 191451.4, "quote_volume": 16176.38556, "trades": 169, "taker_buy_volume": 90643.1, "taker_buy_quote": 7659.49202}, {"ts": 1769868780000, "open": 0.0845, "high": 0.0849, "low": 0.0843, "close": 0.0847, "volume": 153444.1, "quote_volume": 12975.33927, "trades": 125, "taker_buy_volume": 84731.4, "taker_buy_quote": 7165.85823}, {"ts": 1769868840000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 9182.7, "quote_volume": 775.07872, "trades": 23, "taker_buy_volume": 1716.6, "taker_buy_quote": 144.91069}, {"ts": 1769868900000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 1891.4, "quote_volume": 160.04792, "trades": 6, "taker_buy_volume": 711.5, "taker_buy_quote": 60.22838}, {"ts": 1769868960000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 5060.2, "quote_volume": 429.69911, "trades": 13, "taker_buy_volume": 2265.2, "taker_buy_quote": 192.47324}, {"ts": 1769869020000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0849, "volume": 14310.8, "quote_volume": 1213.62149, "trades": 31, "taker_buy_volume": 3302.6, "taker_buy_quote": 280.24711}, {"ts": 1769869080000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 15786.3, "quote_volume": 1337.5467, "trades": 19, "taker_buy_volume": 2595.9, "taker_buy_quote": 220.13232}, {"ts": 1769869140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3394.7, "quote_volume": 287.19162, "trades": 8, "taker_buy_volume": 3217.0, "taker_buy_quote": 272.1582}, {"ts": 1769869200000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 9935.7, "quote_volume": 840.055, "trades": 7, "taker_buy_volume": 77.7, "taker_buy_quote": 6.57342}, {"ts": 1769869260000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 4089.4, "quote_volume": 345.58394, "trades": 11, "taker_buy_volume": 3333.4, "taker_buy_quote": 281.70194}, {"ts": 1769869320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4859.9, "quote_volume": 411.14754, "trades": 9, "taker_buy_volume": 355.8, "taker_buy_quote": 30.10068}, {"ts": 1769869380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 11496.9, "quote_volume": 971.48805, "trades": 18, "taker_buy_volume": 5522.0, "taker_buy_quote": 466.609}, {"ts": 1769869440000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 12042.3, "quote_volume": 1017.94522, "trades": 24, "taker_buy_volume": 3028.5, "taker_buy_quote": 256.08552}, {"ts": 1769869500000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 8443.8, "quote_volume": 715.64498, "trades": 16, "taker_buy_volume": 4830.0, "taker_buy_quote": 409.48045}, {"ts": 1769869560000, "open": 0.0848, "high": 0.0848, "low": 0.0836, "close": 0.0841, "volume": 120940.7, "quote_volume": 10195.65042, "trades": 97, "taker_buy_volume": 42074.9, "taker_buy_quote": 3534.48595}, {"ts": 1769869620000, "open": 0.084, "high": 0.0847, "low": 0.084, "close": 0.0846, "volume": 56060.5, "quote_volume": 4728.77686, "trades": 75, "taker_buy_volume": 22018.9, "taker_buy_quote": 1856.96091}, {"ts": 1769869680000, "open": 0.0846, "high": 0.0849, "low": 0.0844, "close": 0.0844, "volume": 37430.8, "quote_volume": 3168.95313, "trades": 71, "taker_buy_volume": 17449.1, "taker_buy_quote": 1477.84329}, {"ts": 1769869740000, "open": 0.0844, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 12379.9, "quote_volume": 1045.1926, "trades": 29, "taker_buy_volume": 8324.4, "taker_buy_quote": 702.58684}, {"ts": 1769869800000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 17590.1, "quote_volume": 1484.68664, "trades": 39, "taker_buy_volume": 4149.8, "taker_buy_quote": 349.97314}, {"ts": 1769869860000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 9347.8, "quote_volume": 787.19566, "trades": 21, "taker_buy_volume": 5534.3, "taker_buy_quote": 466.02739}, {"ts": 1769869920000, "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 15718.1, "quote_volume": 1322.64921, "trades": 25, "taker_buy_volume": 10032.5, "taker_buy_quote": 843.96246}, {"ts": 1769869980000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 31100.9, "quote_volume": 2624.18956, "trades": 34, "taker_buy_volume": 24660.5, "taker_buy_quote": 2081.02341}, {"ts": 1769870040000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 19571.8, "quote_volume": 1651.17201, "trades": 17, "taker_buy_volume": 15812.8, "taker_buy_quote": 1334.19728}, {"ts": 1769870100000, "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 10562.3, "quote_volume": 892.19756, "trades": 31, "taker_buy_volume": 4458.5, "taker_buy_quote": 376.98706}, {"ts": 1769870160000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 13555.1, "quote_volume": 1143.41075, "trades": 35, "taker_buy_volume": 3118.2, "taker_buy_quote": 263.10796}, {"ts": 1769870220000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 1751.8, "quote_volume": 147.6056, "trades": 8, "taker_buy_volume": 830.1, "taker_buy_quote": 69.91818}, {"ts": 1769870280000, "open": 0.0842, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 18962.8, "quote_volume": 1595.59859, "trades": 38, "taker_buy_volume": 8956.6, "taker_buy_quote": 754.1224}, {"ts": 1769870340000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 6621.9, "quote_volume": 557.34764, "trades": 21, "taker_buy_volume": 2871.3, "taker_buy_quote": 241.68037}, {"ts": 1769870400000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 5005.3, "quote_volume": 421.01686, "trades": 11, "taker_buy_volume": 2669.8, "taker_buy_quote": 224.60131}, {"ts": 1769870460000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 7783.8, "quote_volume": 653.95799, "trades": 22, "taker_buy_volume": 3979.6, "taker_buy_quote": 334.31619}, {"ts": 1769870520000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 6681.0, "quote_volume": 560.51828, "trades": 15, "taker_buy_volume": 3350.5, "taker_buy_quote": 281.10695}, {"ts": 1769870580000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 2906.4, "quote_volume": 244.0546, "trades": 8, "taker_buy_volume": 298.2, "taker_buy_quote": 25.0488}, {"ts": 1769870640000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 4105.2, "quote_volume": 344.7085, "trades": 10, "taker_buy_volume": 1760.0, "taker_buy_quote": 147.7117}, {"ts": 1769870700000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 2988.4, "quote_volume": 251.09022, "trades": 10, "taker_buy_volume": 2786.0, "taker_buy_quote": 234.08396}, {"ts": 1769870760000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0844, "volume": 53520.1, "quote_volume": 4518.78979, "trades": 69, "taker_buy_volume": 31191.8, "taker_buy_quote": 2634.73715}, {"ts": 1769870820000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 2118.3, "quote_volume": 178.58704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870880000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 1621.5, "quote_volume": 136.65974, "trades": 8, "taker_buy_volume": 1175.5, "taker_buy_quote": 99.10654}, {"ts": 1769870940000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 3670.0, "quote_volume": 309.6222, "trades": 6, "taker_buy_volume": 491.0, "taker_buy_quote": 41.4404}, {"ts": 1769871000000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 4053.8, "quote_volume": 341.27879, "trades": 12, "taker_buy_volume": 1289.5, "taker_buy_quote": 108.5759}, {"ts": 1769871060000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 7621.4, "quote_volume": 642.51175, "trades": 13, "taker_buy_volume": 4008.8, "taker_buy_quote": 338.07433}, {"ts": 1769871120000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1069.3, "quote_volume": 90.29645, "trades": 7, "taker_buy_volume": 594.0, "taker_buy_quote": 50.1633}, {"ts": 1769871180000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 5506.6, "quote_volume": 465.65699, "trades": 14, "taker_buy_volume": 3158.4, "taker_buy_quote": 267.04269}, {"ts": 1769871240000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1184.9, "quote_volume": 100.25438, "trades": 4, "taker_buy_volume": 1184.9, "taker_buy_quote": 100.25438}, {"ts": 1769871300000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 5281.3, "quote_volume": 447.95952, "trades": 14, "taker_buy_volume": 1551.5, "taker_buy_quote": 131.59691}, {"ts": 1769871360000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1759.5, "quote_volume": 149.13238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871420000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1103.5, "quote_volume": 93.5659, "trades": 5, "taker_buy_volume": 829.5, "taker_buy_quote": 70.3416}, {"ts": 1769871480000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 711.3, "quote_volume": 60.31824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871600000, "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.0851, "volume": 7337.0, "quote_volume": 623.92138, "trades": 18, "taker_buy_volume": 3787.1, "taker_buy_quote": 321.99896}, {"ts": 1769871660000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 13361.4, "quote_volume": 1136.75334, "trades": 29, "taker_buy_volume": 5523.6, "taker_buy_quote": 470.1458}, {"ts": 1769871720000, "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0847, "volume": 62917.4, "quote_volume": 5333.99686, "trades": 53, "taker_buy_volume": 19416.5, "taker_buy_quote": 1643.1855}, {"ts": 1769871780000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6349.6, "quote_volume": 537.51356, "trades": 10, "taker_buy_volume": 4601.6, "taker_buy_quote": 389.57636}, {"ts": 1769871840000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 10320.7, "quote_volume": 873.40707, "trades": 29, "taker_buy_volume": 6562.5, "taker_buy_quote": 555.41668}, {"ts": 1769871900000, "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 5675.8, "quote_volume": 481.68875, "trades": 16, "taker_buy_volume": 943.5, "taker_buy_quote": 80.21511}, {"ts": 1769871960000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 5207.9, "quote_volume": 443.36997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872020000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1240.8, "quote_volume": 105.59208, "trades": 4, "taker_buy_volume": 1064.3, "taker_buy_quote": 90.57193}, {"ts": 1769872080000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 9143.7, "quote_volume": 776.99724, "trades": 15, "taker_buy_volume": 887.9, "taker_buy_quote": 75.56029}, {"ts": 1769872140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1975.5, "quote_volume": 167.32485, "trades": 4, "taker_buy_volume": 711.3, "taker_buy_quote": 60.24711}, {"ts": 1769872200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 118.2, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 10.02336}, {"ts": 1769872260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4539.5, "quote_volume": 385.40355, "trades": 6, "taker_buy_volume": 3257.0, "taker_buy_quote": 276.5193}, {"ts": 1769872320000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 25062.5, "quote_volume": 2127.37611, "trades": 14, "taker_buy_volume": 23521.8, "taker_buy_quote": 1996.72475}, {"ts": 1769872380000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 468.3, "quote_volume": 39.82282, "trades": 5, "taker_buy_volume": 468.3, "taker_buy_quote": 39.82282}, {"ts": 1769872440000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 121.5, "quote_volume": 10.33965, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 10.33965}, {"ts": 1769872500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 176.7, "quote_volume": 15.03717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1182.7, "quote_volume": 100.5295, "trades": 5, "taker_buy_volume": 176.8, "taker_buy_quote": 15.028}, {"ts": 1769872620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1242.0, "quote_volume": 105.57, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 15.0365}, {"ts": 1769872680000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 2070.6, "quote_volume": 176.11925, "trades": 7, "taker_buy_volume": 1182.6, "taker_buy_quote": 100.55045}, {"ts": 1769872740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 872.8, "quote_volume": 74.188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3221.6, "quote_volume": 273.836, "trades": 8, "taker_buy_volume": 1776.3, "taker_buy_quote": 150.9855}, {"ts": 1769872920000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 3578.8, "quote_volume": 303.68008, "trades": 7, "taker_buy_volume": 711.3, "taker_buy_quote": 60.38937}, {"ts": 1769872980000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1419.1, "quote_volume": 120.33968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873040000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 827.8, "quote_volume": 70.18579, "trades": 3, "taker_buy_volume": 711.3, "taker_buy_quote": 60.31824}, {"ts": 1769873100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1522.6, "quote_volume": 128.96422, "trades": 5, "taker_buy_volume": 711.3, "taker_buy_quote": 60.24711}, {"ts": 1769873160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 829.5, "quote_volume": 70.3416, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 10.02336}, {"ts": 1769873220000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 2269.5, "quote_volume": 192.5363, "trades": 6, "taker_buy_volume": 2189.5, "taker_buy_quote": 185.7603}, {"ts": 1769873280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873340000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4650.3, "quote_volume": 395.711, "trades": 12, "taker_buy_volume": 2761.1, "taker_buy_quote": 234.94008}, {"ts": 1769873400000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 13810.6, "quote_volume": 1177.42101, "trades": 24, "taker_buy_volume": 6003.3, "taker_buy_quote": 511.89346}, {"ts": 1769873460000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 53294.0, "quote_volume": 4553.7225, "trades": 79, "taker_buy_volume": 25721.3, "taker_buy_quote": 2197.74673}, {"ts": 1769873520000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1952.8, "quote_volume": 166.9644, "trades": 4, "taker_buy_volume": 1952.8, "taker_buy_quote": 166.9644}, {"ts": 1769873580000, "open": 0.0855, "high": 0.0861, "low": 0.0855, "close": 0.086, "volume": 35692.1, "quote_volume": 3064.95737, "trades": 57, "taker_buy_volume": 18948.2, "taker_buy_quote": 1626.23486}, {"ts": 1769873640000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 10528.5, "quote_volume": 904.67047, "trades": 27, "taker_buy_volume": 5610.2, "taker_buy_quote": 481.94866}, {"ts": 1769873700000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 7689.1, "quote_volume": 661.25882, "trades": 19, "taker_buy_volume": 1876.1, "taker_buy_quote": 161.3271}, {"ts": 1769873760000, "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 8633.0, "quote_volume": 739.80838, "trades": 14, "taker_buy_volume": 89.7, "taker_buy_quote": 7.67832}, {"ts": 1769873820000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2058.7, "quote_volume": 175.81571, "trades": 4, "taker_buy_volume": 1914.1, "taker_buy_quote": 163.46414}, {"ts": 1769873880000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 35162.4, "quote_volume": 3007.09472, "trades": 50, "taker_buy_volume": 21455.3, "taker_buy_quote": 1835.15637}, {"ts": 1769873940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 351.6, "quote_volume": 29.99148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 142.4, "quote_volume": 12.14672, "trades": 1, "taker_buy_volume": 142.4, "taker_buy_quote": 12.14672}, {"ts": 1769874060000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 12744.7, "quote_volume": 1089.47209, "trades": 21, "taker_buy_volume": 11769.0, "taker_buy_quote": 1006.0586}, {"ts": 1769874120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1083.4, "quote_volume": 92.52236, "trades": 4, "taker_buy_volume": 711.3, "taker_buy_quote": 60.74502}, {"ts": 1769874180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 381.0, "quote_volume": 32.5755, "trades": 3, "taker_buy_volume": 293.1, "taker_buy_quote": 25.06005}, {"ts": 1769874240000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2685.3, "quote_volume": 230.06251, "trades": 11, "taker_buy_volume": 1344.3, "taker_buy_quote": 115.15491}, {"ts": 1769874300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 946.3, "quote_volume": 81.09791, "trades": 2, "taker_buy_volume": 711.3, "taker_buy_quote": 60.95841}, {"ts": 1769874360000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 915.4, "quote_volume": 78.5326, "trades": 4, "taker_buy_volume": 828.2, "taker_buy_quote": 71.05956}, {"ts": 1769874420000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 4158.5, "quote_volume": 356.16585, "trades": 9, "taker_buy_volume": 87.0, "taker_buy_quote": 7.4559}, {"ts": 1769874480000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 2500.6, "quote_volume": 214.58069, "trades": 5, "taker_buy_volume": 2500.6, "taker_buy_quote": 214.58069}, {"ts": 1769874540000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3029.7, "quote_volume": 260.23764, "trades": 8, "taker_buy_volume": 1376.9, "taker_buy_quote": 118.27571}, {"ts": 1769874600000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1838.3, "quote_volume": 157.90997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874660000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1395.3, "quote_volume": 119.70807, "trades": 7, "taker_buy_volume": 932.9, "taker_buy_quote": 80.04282}, {"ts": 1769874720000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3189.5, "quote_volume": 273.03289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874780000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 177.6, "quote_volume": 15.17875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 117.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3962.0, "quote_volume": 338.62275, "trades": 6, "taker_buy_volume": 2679.5, "taker_buy_quote": 229.09725}, {"ts": 1769875020000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 4631.3, "quote_volume": 394.25726, "trades": 11, "taker_buy_volume": 1109.4, "taker_buy_quote": 94.40994}, {"ts": 1769875080000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 2419.4, "quote_volume": 205.68377, "trades": 7, "taker_buy_volume": 1338.9, "taker_buy_quote": 113.84127}, {"ts": 1769875140000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2853.7, "quote_volume": 242.54374, "trades": 7, "taker_buy_volume": 176.9, "taker_buy_quote": 15.0365}, {"ts": 1769875200000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 2839.5, "quote_volume": 241.79411, "trades": 8, "taker_buy_volume": 2754.2, "taker_buy_quote": 234.53508}, {"ts": 1769875260000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 2453.9, "quote_volume": 209.06052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875320000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 1529.2, "quote_volume": 130.00551, "trades": 5, "taker_buy_volume": 176.5, "taker_buy_quote": 15.02015}, {"ts": 1769875380000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 24221.3, "quote_volume": 2054.85859, "trades": 29, "taker_buy_volume": 3414.0, "taker_buy_quote": 289.76455}, {"ts": 1769875440000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 5462.7, "quote_volume": 463.7992, "trades": 18, "taker_buy_volume": 3789.5, "taker_buy_quote": 321.71493}, {"ts": 1769875500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 7506.7, "quote_volume": 638.0695, "trades": 17, "taker_buy_volume": 5016.7, "taker_buy_quote": 426.4195}, {"ts": 1769875560000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 18965.7, "quote_volume": 1613.41149, "trades": 25, "taker_buy_volume": 11329.2, "taker_buy_quote": 963.91808}, {"ts": 1769875620000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 9344.9, "quote_volume": 791.58014, "trades": 23, "taker_buy_volume": 3087.6, "taker_buy_quote": 261.42049}, {"ts": 1769875680000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 4895.6, "quote_volume": 415.62463, "trades": 7, "taker_buy_volume": 118.1, "taker_buy_quote": 10.02669}, {"ts": 1769875740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1423.1, "quote_volume": 120.67888, "trades": 2, "taker_buy_volume": 932.9, "taker_buy_quote": 79.10992}, {"ts": 1769875800000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 6444.7, "quote_volume": 547.33826, "trades": 14, "taker_buy_volume": 3330.0, "taker_buy_quote": 282.65322}, {"ts": 1769875860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3388.9, "quote_volume": 288.0447, "trades": 7, "taker_buy_volume": 1228.0, "taker_buy_quote": 104.38}, {"ts": 1769875920000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 1995.1, "quote_volume": 169.75349, "trades": 9, "taker_buy_volume": 767.2, "taker_buy_quote": 65.2592}, {"ts": 1769875980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 294.9, "quote_volume": 25.0665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876040000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 557.0, "quote_volume": 47.2893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876100000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 33866.1, "quote_volume": 2862.38542, "trades": 34, "taker_buy_volume": 2593.9, "taker_buy_quote": 219.29779}, {"ts": 1769876220000, "open": 0.0845, "high": 0.0852, "low": 0.0845, "close": 0.0852, "volume": 36640.0, "quote_volume": 3110.24743, "trades": 64, "taker_buy_volume": 27463.9, "taker_buy_quote": 2331.10682}, {"ts": 1769876280000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 8663.0, "quote_volume": 740.52788, "trades": 31, "taker_buy_volume": 4338.1, "taker_buy_quote": 370.80061}, {"ts": 1769876340000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 12234.2, "quote_volume": 1045.31182, "trades": 29, "taker_buy_volume": 4179.7, "taker_buy_quote": 357.15301}, {"ts": 1769876400000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 3288.3, "quote_volume": 281.48779, "trades": 14, "taker_buy_volume": 2850.0, "taker_buy_quote": 243.98379}, {"ts": 1769876460000, "open": 0.0859, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 25108.2, "quote_volume": 2155.61343, "trades": 47, "taker_buy_volume": 7930.6, "taker_buy_quote": 680.25495}, {"ts": 1769876520000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 18284.7, "quote_volume": 1563.37111, "trades": 11, "taker_buy_volume": 1173.8, "taker_buy_quote": 100.38916}, {"ts": 1769876580000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 3564.9, "quote_volume": 305.54728, "trades": 11, "taker_buy_volume": 1744.8, "taker_buy_quote": 149.5589}, {"ts": 1769876640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1625.4, "quote_volume": 139.62186, "trades": 4, "taker_buy_volume": 820.6, "taker_buy_quote": 70.48954}, {"ts": 1769876700000, "open": 0.0858, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 44558.8, "quote_volume": 3810.9465, "trades": 57, "taker_buy_volume": 3064.7, "taker_buy_quote": 262.33832}, {"ts": 1769876760000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 8977.4, "quote_volume": 765.77932, "trades": 15, "taker_buy_volume": 2765.7, "taker_buy_quote": 235.92131}, {"ts": 1769876820000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 495.0, "quote_volume": 42.18575, "trades": 4, "taker_buy_volume": 291.5, "taker_buy_quote": 24.84755}, {"ts": 1769876880000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 10164.9, "quote_volume": 866.12003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 705.5, "quote_volume": 60.1086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877000000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 27199.1, "quote_volume": 2318.63516, "trades": 28, "taker_buy_volume": 26579.7, "taker_buy_quote": 2265.86228}, {"ts": 1769877060000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 8897.0, "quote_volume": 757.84793, "trades": 20, "taker_buy_volume": 7448.8, "taker_buy_quote": 634.60246}, {"ts": 1769877120000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3061.5, "quote_volume": 260.8398, "trades": 5, "taker_buy_volume": 2498.4, "taker_buy_quote": 212.86368}, {"ts": 1769877180000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 1899.9, "quote_volume": 161.84204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877240000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 742.3, "quote_volume": 63.0955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3292.1, "quote_volume": 279.49929, "trades": 8, "taker_buy_volume": 3174.1, "taker_buy_quote": 269.48109}, {"ts": 1769877360000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 4369.4, "quote_volume": 371.1913, "trades": 9, "taker_buy_volume": 2292.4, "taker_buy_quote": 194.854}, {"ts": 1769877420000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 6402.7, "quote_volume": 544.5191, "trades": 12, "taker_buy_volume": 6122.7, "taker_buy_quote": 520.7191}, {"ts": 1769877480000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3271.7, "quote_volume": 277.52251, "trades": 9, "taker_buy_volume": 705.5, "taker_buy_quote": 59.8264}, {"ts": 1769877540000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 49976.1, "quote_volume": 4231.48301, "trades": 43, "taker_buy_volume": 6511.7, "taker_buy_quote": 551.28521}, {"ts": 1769877600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877660000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1884.5, "quote_volume": 159.52884, "trades": 6, "taker_buy_volume": 1707.0, "taker_buy_quote": 144.49459}, {"ts": 1769877720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1765.2, "quote_volume": 149.33592, "trades": 6, "taker_buy_volume": 1068.8, "taker_buy_quote": 90.42048}, {"ts": 1769877780000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2996.0, "quote_volume": 253.29087, "trades": 8, "taker_buy_volume": 1060.9, "taker_buy_quote": 89.66381}, {"ts": 1769877840000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 296.2, "quote_volume": 25.05852, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 25.05852}, {"ts": 1769877900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 122.1, "quote_volume": 10.32966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1178.9, "quote_volume": 99.85283, "trades": 4, "taker_buy_volume": 118.4, "taker_buy_quote": 10.02848}, {"ts": 1769878020000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 7155.8, "quote_volume": 604.10702, "trades": 20, "taker_buy_volume": 4066.1, "taker_buy_quote": 343.31708}, {"ts": 1769878080000, "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0848, "volume": 7338.7, "quote_volume": 621.16797, "trades": 21, "taker_buy_volume": 3644.4, "taker_buy_quote": 308.30353}, {"ts": 1769878140000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1410.8, "quote_volume": 119.70637, "trades": 4, "taker_buy_volume": 823.6, "taker_buy_quote": 69.85309}, {"ts": 1769878200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878260000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 7107.1, "quote_volume": 601.77923, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878320000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 13302.2, "quote_volume": 1124.73915, "trades": 15, "taker_buy_volume": 4019.2, "taker_buy_quote": 340.15534}, {"ts": 1769878380000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 11117.8, "quote_volume": 939.04347, "trades": 23, "taker_buy_volume": 10302.2, "taker_buy_quote": 870.16088}, {"ts": 1769878440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 462.0, "quote_volume": 38.9466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878500000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 3039.9, "quote_volume": 256.8315, "trades": 11, "taker_buy_volume": 1298.8, "taker_buy_quote": 109.77824}, {"ts": 1769878560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3016.5, "quote_volume": 254.5926, "trades": 4, "taker_buy_volume": 1605.5, "taker_buy_quote": 135.5042}, {"ts": 1769878620000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 6562.4, "quote_volume": 551.93983, "trades": 20, "taker_buy_volume": 2503.0, "taker_buy_quote": 210.30763}, {"ts": 1769878680000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1827.1, "quote_volume": 153.94209, "trades": 7, "taker_buy_volume": 118.9, "taker_buy_quote": 10.02327}, {"ts": 1769878740000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1529.9, "quote_volume": 128.97057, "trades": 3, "taker_buy_volume": 824.4, "taker_buy_quote": 69.49692}, {"ts": 1769878800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 118.8, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 10.02672}, {"ts": 1769878860000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 2686.7, "quote_volume": 226.66136, "trades": 11, "taker_buy_volume": 1002.5, "taker_buy_quote": 84.71125}, {"ts": 1769878920000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2677.2, "quote_volume": 225.15252, "trades": 9, "taker_buy_volume": 391.5, "taker_buy_quote": 32.92515}, {"ts": 1769878980000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 178.6, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 178.6, "taker_buy_quote": 15.02026}, {"ts": 1769879040000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 3238.5, "quote_volume": 272.55249, "trades": 8, "taker_buy_volume": 1649.0, "taker_buy_quote": 138.85769}, {"ts": 1769879100000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3994.2, "quote_volume": 336.05236, "trades": 12, "taker_buy_volume": 884.1, "taker_buy_quote": 74.35281}, {"ts": 1769879160000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 4961.3, "quote_volume": 416.82664, "trades": 13, "taker_buy_volume": 545.4, "taker_buy_quote": 45.85528}, {"ts": 1769879220000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 306.1, "quote_volume": 25.74301, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 15.02026}, {"ts": 1769879280000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 19276.2, "quote_volume": 1617.74162, "trades": 42, "taker_buy_volume": 11183.4, "taker_buy_quote": 938.2519}, {"ts": 1769879340000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 32065.7, "quote_volume": 2692.55444, "trades": 36, "taker_buy_volume": 28341.3, "taker_buy_quote": 2380.10841}, {"ts": 1769879400000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 47455.6, "quote_volume": 3967.67998, "trades": 43, "taker_buy_volume": 6298.5, "taker_buy_quote": 527.11859}, {"ts": 1769879460000, "open": 0.0837, "high": 0.0838, "low": 0.0798, "close": 0.081, "volume": 298672.8, "quote_volume": 24392.47521, "trades": 279, "taker_buy_volume": 89760.7, "taker_buy_quote": 7302.46129}, {"ts": 1769879520000, "open": 0.081, "high": 0.0817, "low": 0.0773, "close": 0.0781, "volume": 1427958.8, "quote_volume": 113115.94435, "trades": 1641, "taker_buy_volume": 793448.8, "taker_buy_quote": 62910.638}, {"ts": 1769879580000, "open": 0.0782, "high": 0.0788, "low": 0.0777, "close": 0.0783, "volume": 668237.0, "quote_volume": 52279.58777, "trades": 819, "taker_buy_volume": 337520.3, "taker_buy_quote": 26426.77521}, {"ts": 1769879640000, "open": 0.0784, "high": 0.0796, "low": 0.0779, "close": 0.0782, "volume": 1179583.3, "quote_volume": 92819.03822, "trades": 1152, "taker_buy_volume": 735642.4, "taker_buy_quote": 57911.92961}, {"ts": 1769879700000, "open": 0.0783, "high": 0.0814, "low": 0.0783, "close": 0.0809, "volume": 369108.3, "quote_volume": 29421.9103, "trades": 307, "taker_buy_volume": 280083.4, "taker_buy_quote": 22247.05193}, {"ts": 1769879760000, "open": 0.0809, "high": 0.0809, "low": 0.0794, "close": 0.0794, "volume": 111588.6, "quote_volume": 8950.6988, "trades": 141, "taker_buy_volume": 33177.0, "taker_buy_quote": 2659.0387}, {"ts": 1769879820000, "open": 0.0793, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 80333.4, "quote_volume": 6391.63027, "trades": 102, "taker_buy_volume": 55062.3, "taker_buy_quote": 4382.66796}, {"ts": 1769879880000, "open": 0.0795, "high": 0.0797, "low": 0.0792, "close": 0.0795, "volume": 33205.5, "quote_volume": 2637.02369, "trades": 65, "taker_buy_volume": 14502.8, "taker_buy_quote": 1151.81421}, {"ts": 1769879940000, "open": 0.0796, "high": 0.0802, "low": 0.0794, "close": 0.0795, "volume": 31919.3, "quote_volume": 2552.08876, "trades": 78, "taker_buy_volume": 18615.9, "taker_buy_quote": 1486.93564}, {"ts": 1769880000000, "open": 0.0794, "high": 0.0794, "low": 0.0781, "close": 0.0788, "volume": 132907.7, "quote_volume": 10463.78355, "trades": 192, "taker_buy_volume": 62209.7, "taker_buy_quote": 4886.47795}, {"ts": 1769880060000, "open": 0.0788, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 24090.7, "quote_volume": 1899.01068, "trades": 54, "taker_buy_volume": 12543.3, "taker_buy_quote": 988.70028}, {"ts": 1769880120000, "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 39715.6, "quote_volume": 3117.95934, "trades": 64, "taker_buy_volume": 17416.7, "taker_buy_quote": 1367.71944}, {"ts": 1769880180000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 18310.3, "quote_volume": 1440.75088, "trades": 38, "taker_buy_volume": 7327.0, "taker_buy_quote": 576.6374}, {"ts": 1769880240000, "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 44110.5, "quote_volume": 3456.72201, "trades": 42, "taker_buy_volume": 13709.6, "taker_buy_quote": 1074.90246}, {"ts": 1769880300000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15464.8, "quote_volume": 1211.40557, "trades": 20, "taker_buy_volume": 8606.8, "taker_buy_quote": 674.38585}, {"ts": 1769880360000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 31683.4, "quote_volume": 2482.03888, "trades": 40, "taker_buy_volume": 25061.8, "taker_buy_quote": 1963.04407}, {"ts": 1769880420000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 14484.7, "quote_volume": 1135.84293, "trades": 31, "taker_buy_volume": 4900.2, "taker_buy_quote": 384.29515}, {"ts": 1769880480000, "open": 0.0786, "high": 0.0787, "low": 0.0783, "close": 0.0784, "volume": 27635.9, "quote_volume": 2169.76723, "trades": 36, "taker_buy_volume": 10600.3, "taker_buy_quote": 830.82578}, {"ts": 1769880540000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 16581.8, "quote_volume": 1299.41443, "trades": 13, "taker_buy_volume": 6401.4, "taker_buy_quote": 501.94885}, {"ts": 1769880600000, "open": 0.0784, "high": 0.0788, "low": 0.078, "close": 0.0782, "volume": 74232.4, "quote_volume": 5805.18051, "trades": 85, "taker_buy_volume": 20853.3, "taker_buy_quote": 1633.29217}, {"ts": 1769880660000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 11087.9, "quote_volume": 868.27647, "trades": 32, "taker_buy_volume": 7064.4, "taker_buy_quote": 553.30104}, {"ts": 1769880720000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0784, "volume": 13948.2, "quote_volume": 1095.75189, "trades": 27, "taker_buy_volume": 8491.7, "taker_buy_quote": 666.81784}, {"ts": 1769880780000, "open": 0.0783, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 76201.8, "quote_volume": 5940.19662, "trades": 68, "taker_buy_volume": 21178.2, "taker_buy_quote": 1650.52797}, {"ts": 1769880840000, "open": 0.0778, "high": 0.078, "low": 0.0775, "close": 0.0777, "volume": 77084.9, "quote_volume": 5988.63618, "trades": 92, "taker_buy_volume": 31916.8, "taker_buy_quote": 2481.92606}, {"ts": 1769880900000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 68649.1, "quote_volume": 5327.98302, "trades": 82, "taker_buy_volume": 33446.0, "taker_buy_quote": 2596.04364}, {"ts": 1769880960000, "open": 0.0775, "high": 0.0786, "low": 0.0774, "close": 0.0785, "volume": 45510.9, "quote_volume": 3546.75721, "trades": 66, "taker_buy_volume": 39910.2, "taker_buy_quote": 3109.237}, {"ts": 1769881020000, "open": 0.0785, "high": 0.0785, "low": 0.0778, "close": 0.0779, "volume": 42148.7, "quote_volume": 3293.63588, "trades": 47, "taker_buy_volume": 6170.8, "taker_buy_quote": 481.94379}, {"ts": 1769881080000, "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 29479.0, "quote_volume": 2292.52194, "trades": 35, "taker_buy_volume": 6057.9, "taker_buy_quote": 471.39866}, {"ts": 1769881140000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 22521.0, "quote_volume": 1747.87389, "trades": 22, "taker_buy_volume": 2047.7, "taker_buy_quote": 159.29172}, {"ts": 1769881200000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 13139.0, "quote_volume": 1018.13564, "trades": 26, "taker_buy_volume": 10281.9, "taker_buy_quote": 796.82989}, {"ts": 1769881260000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 8728.2, "quote_volume": 677.18372, "trades": 18, "taker_buy_volume": 1089.1, "taker_buy_quote": 84.48279}, {"ts": 1769881320000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 27041.2, "quote_volume": 2099.63888, "trades": 48, "taker_buy_volume": 5728.7, "taker_buy_quote": 444.67993}, {"ts": 1769881380000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 36891.0, "quote_volume": 2855.39437, "trades": 57, "taker_buy_volume": 6730.2, "taker_buy_quote": 521.1639}, {"ts": 1769881440000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 18561.4, "quote_volume": 1436.37293, "trades": 30, "taker_buy_volume": 3757.6, "taker_buy_quote": 290.64913}, {"ts": 1769881500000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 18073.3, "quote_volume": 1398.13386, "trades": 31, "taker_buy_volume": 4148.3, "taker_buy_quote": 321.18806}, {"ts": 1769881560000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 15230.7, "quote_volume": 1177.34318, "trades": 25, "taker_buy_volume": 12077.9, "taker_buy_quote": 933.60747}, {"ts": 1769881620000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 22841.7, "quote_volume": 1760.20337, "trades": 34, "taker_buy_volume": 12261.1, "taker_buy_quote": 945.22099}, {"ts": 1769881680000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0768, "volume": 108495.8, "quote_volume": 8337.21052, "trades": 81, "taker_buy_volume": 15665.5, "taker_buy_quote": 1203.46909}, {"ts": 1769881740000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 24208.1, "quote_volume": 1861.34189, "trades": 46, "taker_buy_volume": 8758.1, "taker_buy_quote": 673.36808}, {"ts": 1769881800000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 38330.9, "quote_volume": 2949.15992, "trades": 58, "taker_buy_volume": 22436.0, "taker_buy_quote": 1725.91872}, {"ts": 1769881860000, "open": 0.0768, "high": 0.0775, "low": 0.0762, "close": 0.0767, "volume": 280045.0, "quote_volume": 21505.96256, "trades": 239, "taker_buy_volume": 55934.1, "taker_buy_quote": 4301.19468}, {"ts": 1769881920000, "open": 0.0767, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 19123.7, "quote_volume": 1468.28997, "trades": 47, "taker_buy_volume": 8936.3, "taker_buy_quote": 686.40724}, {"ts": 1769881980000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 8696.3, "quote_volume": 667.50213, "trades": 24, "taker_buy_volume": 6188.8, "taker_buy_quote": 474.98482}, {"ts": 1769882040000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 8758.9, "quote_volume": 671.38723, "trades": 18, "taker_buy_volume": 6861.3, "taker_buy_quote": 526.14895}, {"ts": 1769882100000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 21777.1, "quote_volume": 1674.61978, "trades": 45, "taker_buy_volume": 13016.4, "taker_buy_quote": 1000.80667}, {"ts": 1769882160000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 8053.9, "quote_volume": 618.80525, "trades": 22, "taker_buy_volume": 4667.8, "taker_buy_quote": 358.59014}, {"ts": 1769882220000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 7157.3, "quote_volume": 549.60135, "trades": 19, "taker_buy_volume": 3838.9, "taker_buy_quote": 294.87826}, {"ts": 1769882280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5838.6, "quote_volume": 449.14854, "trades": 17, "taker_buy_volume": 2555.1, "taker_buy_quote": 196.64739}, {"ts": 1769882340000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 43977.2, "quote_volume": 3382.58482, "trades": 62, "taker_buy_volume": 15567.4, "taker_buy_quote": 1197.40765}, {"ts": 1769882400000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 45390.4, "quote_volume": 3492.86266, "trades": 52, "taker_buy_volume": 20478.2, "taker_buy_quote": 1576.32391}, {"ts": 1769882460000, "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 35220.2, "quote_volume": 2704.99627, "trades": 54, "taker_buy_volume": 12239.6, "taker_buy_quote": 940.37336}, {"ts": 1769882520000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11731.8, "quote_volume": 898.16424, "trades": 23, "taker_buy_volume": 6470.9, "taker_buy_quote": 495.44732}, {"ts": 1769882580000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 21276.6, "quote_volume": 1624.51698, "trades": 28, "taker_buy_volume": 6039.9, "taker_buy_quote": 461.44547}, {"ts": 1769882640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5033.0, "quote_volume": 385.07263, "trades": 11, "taker_buy_volume": 481.3, "taker_buy_quote": 36.86758}, {"ts": 1769882700000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 22106.6, "quote_volume": 1693.34203, "trades": 38, "taker_buy_volume": 7697.3, "taker_buy_quote": 589.46046}, {"ts": 1769882760000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 11864.8, "quote_volume": 906.18244, "trades": 26, "taker_buy_volume": 7348.7, "taker_buy_quote": 561.33071}, {"ts": 1769882820000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 60909.6, "quote_volume": 4642.89558, "trades": 73, "taker_buy_volume": 21210.2, "taker_buy_quote": 1617.51634}, {"ts": 1769882880000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6819.9, "quote_volume": 520.71189, "trades": 16, "taker_buy_volume": 3525.5, "taker_buy_quote": 269.11092}, {"ts": 1769882940000, "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0769, "volume": 14745.7, "quote_volume": 1131.52557, "trades": 23, "taker_buy_volume": 13268.0, "taker_buy_quote": 1017.89044}, {"ts": 1769883000000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 24314.2, "quote_volume": 1868.10219, "trades": 47, "taker_buy_volume": 11423.5, "taker_buy_quote": 877.96254}, {"ts": 1769883060000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 19093.5, "quote_volume": 1472.56579, "trades": 25, "taker_buy_volume": 15712.2, "taker_buy_quote": 1211.70509}, {"ts": 1769883120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1354.7, "quote_volume": 104.3119, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 44.198}, {"ts": 1769883180000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 11050.4, "quote_volume": 850.09561, "trades": 16, "taker_buy_volume": 5467.7, "taker_buy_quote": 420.85676}, {"ts": 1769883240000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 5103.8, "quote_volume": 392.54679, "trades": 17, "taker_buy_volume": 1673.2, "taker_buy_quote": 128.68818}, {"ts": 1769883300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7750.1, "quote_volume": 595.20768, "trades": 17, "taker_buy_volume": 4959.2, "taker_buy_quote": 380.86656}, {"ts": 1769883360000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 10251.2, "quote_volume": 787.32052, "trades": 21, "taker_buy_volume": 7156.9, "taker_buy_quote": 549.69135}, {"ts": 1769883420000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 11744.9, "quote_volume": 902.10398, "trades": 20, "taker_buy_volume": 2940.7, "taker_buy_quote": 225.95502}, {"ts": 1769883480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 19279.9, "quote_volume": 1477.24095, "trades": 19, "taker_buy_volume": 3916.9, "taker_buy_quote": 300.14527}, {"ts": 1769883540000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 10910.0, "quote_volume": 838.07553, "trades": 27, "taker_buy_volume": 4489.9, "taker_buy_quote": 345.05041}, {"ts": 1769883600000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 7309.9, "quote_volume": 561.05148, "trades": 19, "taker_buy_volume": 3209.0, "taker_buy_quote": 246.49877}, {"ts": 1769883660000, "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 23464.0, "quote_volume": 1798.48178, "trades": 56, "taker_buy_volume": 11588.4, "taker_buy_quote": 888.35953}, {"ts": 1769883720000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 58257.3, "quote_volume": 4478.30541, "trades": 59, "taker_buy_volume": 43127.4, "taker_buy_quote": 3315.92123}, {"ts": 1769883780000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 26735.0, "quote_volume": 2048.43891, "trades": 38, "taker_buy_volume": 9383.5, "taker_buy_quote": 719.3389}, {"ts": 1769883840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7616.6, "quote_volume": 583.43156, "trades": 11, "taker_buy_volume": 3727.4, "taker_buy_quote": 285.51884}, {"ts": 1769883900000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3170.6, "quote_volume": 242.90063, "trades": 6, "taker_buy_volume": 3170.6, "taker_buy_quote": 242.90063}, {"ts": 1769883960000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5802.5, "quote_volume": 444.71828, "trades": 9, "taker_buy_volume": 463.4, "taker_buy_quote": 35.54278}, {"ts": 1769884020000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 10163.8, "quote_volume": 779.49038, "trades": 24, "taker_buy_volume": 7653.0, "taker_buy_quote": 586.91202}, {"ts": 1769884080000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 10493.6, "quote_volume": 805.96538, "trades": 17, "taker_buy_volume": 5231.6, "taker_buy_quote": 401.84378}, {"ts": 1769884140000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3010.8, "quote_volume": 231.13585, "trades": 10, "taker_buy_volume": 1188.1, "taker_buy_quote": 91.20436}, {"ts": 1769884200000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 16889.5, "quote_volume": 1299.52583, "trades": 30, "taker_buy_volume": 4405.1, "taker_buy_quote": 339.02158}, {"ts": 1769884260000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 24359.8, "quote_volume": 1868.66652, "trades": 37, "taker_buy_volume": 4576.6, "taker_buy_quote": 351.67997}, {"ts": 1769884320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 18748.4, "quote_volume": 1435.55593, "trades": 26, "taker_buy_volume": 3732.5, "taker_buy_quote": 285.75336}, {"ts": 1769884380000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 4935.3, "quote_volume": 376.92939, "trades": 12, "taker_buy_volume": 872.6, "taker_buy_quote": 66.6303}, {"ts": 1769884440000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 28522.6, "quote_volume": 2184.56104, "trades": 35, "taker_buy_volume": 26801.0, "taker_buy_quote": 2052.71464}, {"ts": 1769884500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3494.7, "quote_volume": 267.69402, "trades": 5, "taker_buy_volume": 780.7, "taker_buy_quote": 59.80162}, {"ts": 1769884560000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6796.8, "quote_volume": 520.31766, "trades": 11, "taker_buy_volume": 3624.6, "taker_buy_quote": 277.64436}, {"ts": 1769884620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 12520.9, "quote_volume": 956.50146, "trades": 19, "taker_buy_volume": 5549.9, "taker_buy_quote": 424.01236}, {"ts": 1769884680000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 13766.5, "quote_volume": 1050.31865, "trades": 33, "taker_buy_volume": 5258.3, "taker_buy_quote": 401.15771}, {"ts": 1769884740000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 9394.1, "quote_volume": 718.30353, "trades": 21, "taker_buy_volume": 4440.9, "taker_buy_quote": 339.49462}, {"ts": 1769884800000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 29249.0, "quote_volume": 2229.75582, "trades": 50, "taker_buy_volume": 9274.3, "taker_buy_quote": 707.38031}, {"ts": 1769884860000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 14882.8, "quote_volume": 1135.34114, "trades": 30, "taker_buy_volume": 8659.1, "taker_buy_quote": 660.70245}, {"ts": 1769884920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 19727.4, "quote_volume": 1503.4645, "trades": 37, "taker_buy_volume": 8779.6, "taker_buy_quote": 669.11638}, {"ts": 1769884980000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 134449.9, "quote_volume": 10217.11277, "trades": 112, "taker_buy_volume": 21458.2, "taker_buy_quote": 1633.18632}, {"ts": 1769885040000, "open": 0.0761, "high": 0.0774, "low": 0.076, "close": 0.0773, "volume": 200589.2, "quote_volume": 15406.54751, "trades": 263, "taker_buy_volume": 105627.2, "taker_buy_quote": 8104.06263}, {"ts": 1769885100000, "open": 0.0772, "high": 0.0783, "low": 0.0772, "close": 0.078, "volume": 93502.5, "quote_volume": 7265.24601, "trades": 177, "taker_buy_volume": 59198.9, "taker_buy_quote": 4601.95099}, {"ts": 1769885160000, "open": 0.0782, "high": 0.0793, "low": 0.0782, "close": 0.079, "volume": 123031.1, "quote_volume": 9685.53055, "trades": 206, "taker_buy_volume": 57939.3, "taker_buy_quote": 4559.10361}, {"ts": 1769885220000, "open": 0.0789, "high": 0.0794, "low": 0.0787, "close": 0.0792, "volume": 60772.1, "quote_volume": 4805.33381, "trades": 96, "taker_buy_volume": 25117.0, "taker_buy_quote": 1985.6224}, {"ts": 1769885280000, "open": 0.0791, "high": 0.0791, "low": 0.0781, "close": 0.0782, "volume": 39133.8, "quote_volume": 3080.01686, "trades": 64, "taker_buy_volume": 9330.6, "taker_buy_quote": 735.61255}, {"ts": 1769885340000, "open": 0.0782, "high": 0.0795, "low": 0.0782, "close": 0.0794, "volume": 46865.3, "quote_volume": 3699.55953, "trades": 82, "taker_buy_volume": 24033.1, "taker_buy_quote": 1891.5224}, {"ts": 1769885400000, "open": 0.0794, "high": 0.0798, "low": 0.0788, "close": 0.0792, "volume": 121631.5, "quote_volume": 9653.88494, "trades": 193, "taker_buy_volume": 42019.3, "taker_buy_quote": 3338.75891}, {"ts": 1769885460000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 22263.6, "quote_volume": 1760.27582, "trades": 30, "taker_buy_volume": 2082.4, "taker_buy_quote": 164.62497}, {"ts": 1769885520000, "open": 0.0792, "high": 0.0799, "low": 0.0791, "close": 0.0798, "volume": 20356.2, "quote_volume": 1618.73745, "trades": 51, "taker_buy_volume": 12395.2, "taker_buy_quote": 985.14083}, {"ts": 1769885580000, "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 56042.1, "quote_volume": 4468.12682, "trades": 80, "taker_buy_volume": 10196.8, "taker_buy_quote": 814.70167}, {"ts": 1769885640000, "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0798, "volume": 9599.8, "quote_volume": 768.09471, "trades": 33, "taker_buy_volume": 2320.5, "taker_buy_quote": 185.38908}, {"ts": 1769885700000, "open": 0.0799, "high": 0.08, "low": 0.0794, "close": 0.0794, "volume": 20789.6, "quote_volume": 1656.59837, "trades": 42, "taker_buy_volume": 5645.2, "taker_buy_quote": 449.89737}, {"ts": 1769885760000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 16275.4, "quote_volume": 1291.82767, "trades": 30, "taker_buy_volume": 3865.2, "taker_buy_quote": 307.04881}, {"ts": 1769885820000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 4978.2, "quote_volume": 395.37456, "trades": 13, "taker_buy_volume": 2941.0, "taker_buy_quote": 233.66862}, {"ts": 1769885880000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 9982.3, "quote_volume": 791.24075, "trades": 19, "taker_buy_volume": 5172.0, "taker_buy_quote": 409.87365}, {"ts": 1769885940000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 11761.8, "quote_volume": 927.30982, "trades": 28, "taker_buy_volume": 3857.1, "taker_buy_quote": 304.2308}, {"ts": 1769886000000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 10243.5, "quote_volume": 808.42517, "trades": 27, "taker_buy_volume": 7636.4, "taker_buy_quote": 602.81719}, {"ts": 1769886060000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 10210.1, "quote_volume": 804.21351, "trades": 29, "taker_buy_volume": 4484.6, "taker_buy_quote": 353.312}, {"ts": 1769886120000, "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 7065.8, "quote_volume": 554.63755, "trades": 20, "taker_buy_volume": 2230.1, "taker_buy_quote": 175.17031}, {"ts": 1769886180000, "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 55254.3, "quote_volume": 4345.86742, "trades": 57, "taker_buy_volume": 49365.9, "taker_buy_quote": 3882.10699}, {"ts": 1769886240000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 5325.1, "quote_volume": 420.51007, "trades": 10, "taker_buy_volume": 2696.8, "taker_buy_quote": 213.0472}, {"ts": 1769886300000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1023.5, "quote_volume": 80.84381, "trades": 4, "taker_buy_volume": 253.8, "taker_buy_quote": 20.0502}, {"ts": 1769886360000, "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0795, "volume": 11633.7, "quote_volume": 923.83037, "trades": 22, "taker_buy_volume": 8175.6, "taker_buy_quote": 649.0541}, {"ts": 1769886420000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 6269.7, "quote_volume": 498.06531, "trades": 13, "taker_buy_volume": 1043.6, "taker_buy_quote": 82.81554}, {"ts": 1769886480000, "open": 0.0794, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 18686.3, "quote_volume": 1485.61821, "trades": 25, "taker_buy_volume": 15049.4, "taker_buy_quote": 1196.77834}, {"ts": 1769886540000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 6893.6, "quote_volume": 545.59034, "trades": 19, "taker_buy_volume": 6122.5, "taker_buy_quote": 484.64866}, {"ts": 1769886600000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 14644.5, "quote_volume": 1159.95216, "trades": 34, "taker_buy_volume": 5959.7, "taker_buy_quote": 472.09364}, {"ts": 1769886660000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 8053.1, "quote_volume": 635.19494, "trades": 18, "taker_buy_volume": 2637.6, "taker_buy_quote": 208.20736}, {"ts": 1769886720000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 6118.2, "quote_volume": 481.666, "trades": 18, "taker_buy_volume": 2657.2, "taker_buy_quote": 209.15342}, {"ts": 1769886780000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 8209.8, "quote_volume": 647.32746, "trades": 26, "taker_buy_volume": 7648.6, "taker_buy_quote": 603.02746}, {"ts": 1769886840000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 6210.9, "quote_volume": 490.99963, "trades": 19, "taker_buy_volume": 2927.9, "taker_buy_quote": 231.53553}, {"ts": 1769886900000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 584.0, "quote_volume": 46.2338, "trades": 5, "taker_buy_volume": 394.0, "taker_buy_quote": 31.2048}, {"ts": 1769886960000, "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0797, "volume": 19264.6, "quote_volume": 1529.51019, "trades": 46, "taker_buy_volume": 10308.2, "taker_buy_quote": 818.4773}, {"ts": 1769887020000, "open": 0.0797, "high": 0.0801, "low": 0.0797, "close": 0.0798, "volume": 7163.7, "quote_volume": 572.41186, "trades": 27, "taker_buy_volume": 2503.7, "taker_buy_quote": 199.93782}, {"ts": 1769887080000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 7579.5, "quote_volume": 605.16217, "trades": 15, "taker_buy_volume": 4571.6, "taker_buy_quote": 365.16054}, {"ts": 1769887140000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 1959.6, "quote_volume": 156.41867, "trades": 7, "taker_buy_volume": 1523.6, "taker_buy_quote": 121.65587}, {"ts": 1769887200000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 6138.7, "quote_volume": 489.32689, "trades": 17, "taker_buy_volume": 2834.0, "taker_buy_quote": 225.92721}, {"ts": 1769887260000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 6583.9, "quote_volume": 523.17525, "trades": 21, "taker_buy_volume": 2245.2, "taker_buy_quote": 178.40481}, {"ts": 1769887320000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 9120.0, "quote_volume": 723.03288, "trades": 29, "taker_buy_volume": 1911.1, "taker_buy_quote": 151.61754}, {"ts": 1769887380000, "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0796, "volume": 11458.9, "quote_volume": 911.3979, "trades": 21, "taker_buy_volume": 8703.1, "taker_buy_quote": 692.48814}, {"ts": 1769887440000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2580.8, "quote_volume": 205.24782, "trades": 7, "taker_buy_volume": 1074.8, "taker_buy_quote": 85.52082}, {"ts": 1769887500000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 9491.7, "quote_volume": 758.12147, "trades": 30, "taker_buy_volume": 7909.2, "taker_buy_quote": 631.67164}, {"ts": 1769887560000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 6121.2, "quote_volume": 487.80087, "trades": 29, "taker_buy_volume": 3982.8, "taker_buy_quote": 317.41666}, {"ts": 1769887620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6668.4, "quote_volume": 531.50918, "trades": 23, "taker_buy_volume": 4596.9, "taker_buy_quote": 366.41063}, {"ts": 1769887680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1382.9, "quote_volume": 110.21713, "trades": 5, "taker_buy_volume": 1245.9, "taker_buy_quote": 99.29823}, {"ts": 1769887740000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 9005.9, "quote_volume": 720.0122, "trades": 21, "taker_buy_volume": 4606.1, "taker_buy_quote": 368.0282}, {"ts": 1769887800000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 15933.8, "quote_volume": 1274.64843, "trades": 36, "taker_buy_volume": 4120.7, "taker_buy_quote": 329.87816}, {"ts": 1769887860000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 9724.0, "quote_volume": 777.53315, "trades": 16, "taker_buy_volume": 7787.2, "taker_buy_quote": 622.65458}, {"ts": 1769887920000, "open": 0.0798, "high": 0.0798, "low": 0.0793, "close": 0.0793, "volume": 6196.4, "quote_volume": 493.09612, "trades": 17, "taker_buy_volume": 1138.6, "taker_buy_quote": 90.71901}, {"ts": 1769887980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 6636.0, "quote_volume": 527.562, "trades": 12, "taker_buy_volume": 5129.4, "taker_buy_quote": 407.7873}, {"ts": 1769888040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 32875.9, "quote_volume": 2619.13404, "trades": 40, "taker_buy_volume": 13306.8, "taker_buy_quote": 1060.05264}, {"ts": 1769888100000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 7634.0, "quote_volume": 607.43138, "trades": 18, "taker_buy_volume": 5294.1, "taker_buy_quote": 421.20683}, {"ts": 1769888160000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4662.8, "quote_volume": 370.57564, "trades": 9, "taker_buy_volume": 2338.0, "taker_buy_quote": 185.7835}, {"ts": 1769888220000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 6124.0, "quote_volume": 485.89912, "trades": 22, "taker_buy_volume": 2229.7, "taker_buy_quote": 177.02829}, {"ts": 1769888280000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 14833.2, "quote_volume": 1176.55937, "trades": 23, "taker_buy_volume": 5074.6, "taker_buy_quote": 402.48419}, {"ts": 1769888340000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 9359.5, "quote_volume": 744.02009, "trades": 16, "taker_buy_volume": 3619.6, "taker_buy_quote": 287.69804}, {"ts": 1769888400000, "open": 0.0794, "high": 0.0795, "low": 0.079, "close": 0.079, "volume": 19397.2, "quote_volume": 1535.30146, "trades": 29, "taker_buy_volume": 11381.3, "taker_buy_quote": 900.26015}, {"ts": 1769888460000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 3308.3, "quote_volume": 261.85772, "trades": 12, "taker_buy_volume": 2190.6, "taker_buy_quote": 173.35331}, {"ts": 1769888520000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 6123.2, "quote_volume": 484.17882, "trades": 17, "taker_buy_volume": 2944.2, "taker_buy_quote": 232.92432}, {"ts": 1769888580000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 10414.5, "quote_volume": 822.4137, "trades": 27, "taker_buy_volume": 4309.5, "taker_buy_quote": 340.45493}, {"ts": 1769888640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4732.7, "quote_volume": 373.0452, "trades": 11, "taker_buy_volume": 3979.4, "taker_buy_quote": 313.68516}, {"ts": 1769888700000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8276.2, "quote_volume": 651.53788, "trades": 16, "taker_buy_volume": 3898.3, "taker_buy_quote": 306.90276}, {"ts": 1769888760000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 10124.9, "quote_volume": 796.75222, "trades": 32, "taker_buy_volume": 2233.4, "taker_buy_quote": 175.87839}, {"ts": 1769888820000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 12095.9, "quote_volume": 952.56463, "trades": 31, "taker_buy_volume": 7067.7, "taker_buy_quote": 556.78101}, {"ts": 1769888880000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 12335.9, "quote_volume": 970.47831, "trades": 33, "taker_buy_volume": 7752.3, "taker_buy_quote": 609.88277}, {"ts": 1769888940000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 7094.5, "quote_volume": 558.27086, "trades": 30, "taker_buy_volume": 3343.2, "taker_buy_quote": 263.15975}, {"ts": 1769889000000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 8147.7, "quote_volume": 641.3525, "trades": 19, "taker_buy_volume": 4934.4, "taker_buy_quote": 388.44672}, {"ts": 1769889060000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 2690.7, "quote_volume": 212.07098, "trades": 9, "taker_buy_volume": 2372.6, "taker_buy_quote": 187.03651}, {"ts": 1769889120000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 7688.2, "quote_volume": 605.8766, "trades": 17, "taker_buy_volume": 591.8, "taker_buy_quote": 46.69302}, {"ts": 1769889180000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 3399.6, "quote_volume": 267.34373, "trades": 12, "taker_buy_volume": 2276.3, "taker_buy_quote": 179.06948}, {"ts": 1769889240000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5254.1, "quote_volume": 412.55596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889300000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 338.0, "quote_volume": 26.58363, "trades": 3, "taker_buy_volume": 168.3, "taker_buy_quote": 13.24521}, {"ts": 1769889360000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 13735.2, "quote_volume": 1079.71848, "trades": 22, "taker_buy_volume": 6355.8, "taker_buy_quote": 499.99788}, {"ts": 1769889420000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 7354.0, "quote_volume": 577.80568, "trades": 28, "taker_buy_volume": 2004.8, "taker_buy_quote": 157.59396}, {"ts": 1769889480000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 4183.8, "quote_volume": 329.08346, "trades": 17, "taker_buy_volume": 318.6, "taker_buy_quote": 25.07382}, {"ts": 1769889540000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 4021.8, "quote_volume": 316.44966, "trades": 10, "taker_buy_volume": 2417.6, "taker_buy_quote": 190.26512}, {"ts": 1769889600000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 6157.1, "quote_volume": 484.44726, "trades": 9, "taker_buy_volume": 1942.9, "taker_buy_quote": 152.8309}, {"ts": 1769889660000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 8020.0, "quote_volume": 631.2184, "trades": 25, "taker_buy_volume": 3830.0, "taker_buy_quote": 301.6109}, {"ts": 1769889720000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 9643.1, "quote_volume": 756.57583, "trades": 22, "taker_buy_volume": 1451.1, "taker_buy_quote": 113.89449}, {"ts": 1769889780000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7274.9, "quote_volume": 569.77943, "trades": 24, "taker_buy_volume": 4733.8, "taker_buy_quote": 370.8113}, {"ts": 1769889840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3139.1, "quote_volume": 245.47762, "trades": 5, "taker_buy_volume": 2258.1, "taker_buy_quote": 176.58342}, {"ts": 1769889900000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6723.4, "quote_volume": 525.94409, "trades": 10, "taker_buy_volume": 5109.3, "taker_buy_quote": 399.57927}, {"ts": 1769889960000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 27735.1, "quote_volume": 2177.24118, "trades": 34, "taker_buy_volume": 20079.8, "taker_buy_quote": 1577.12444}, {"ts": 1769890020000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9581.7, "quote_volume": 752.01413, "trades": 20, "taker_buy_volume": 1024.2, "taker_buy_quote": 80.3997}, {"ts": 1769890080000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2331.6, "quote_volume": 182.51764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890140000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 942.1, "quote_volume": 73.56135, "trades": 6, "taker_buy_volume": 165.3, "taker_buy_quote": 12.90993}, {"ts": 1769890200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 12983.3, "quote_volume": 1014.01861, "trades": 17, "taker_buy_volume": 7096.7, "taker_buy_quote": 554.27515}, {"ts": 1769890260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1422.1, "quote_volume": 110.9238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4247.3, "quote_volume": 330.91087, "trades": 8, "taker_buy_volume": 2497.8, "taker_buy_quote": 194.62482}, {"ts": 1769890380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 642.0, "quote_volume": 49.9476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 761.7, "quote_volume": 59.26026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890500000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2694.7, "quote_volume": 209.75701, "trades": 7, "taker_buy_volume": 2233.1, "taker_buy_quote": 173.84453}, {"ts": 1769890560000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 10476.1, "quote_volume": 816.49664, "trades": 16, "taker_buy_volume": 8482.5, "taker_buy_quote": 661.30272}, {"ts": 1769890620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2035.8, "quote_volume": 158.58882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5534.5, "quote_volume": 430.4215, "trades": 13, "taker_buy_volume": 946.4, "taker_buy_quote": 73.62992}, {"ts": 1769890740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2563.9, "quote_volume": 199.47142, "trades": 5, "taker_buy_volume": 2563.9, "taker_buy_quote": 199.47142}, {"ts": 1769890800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1850.0, "quote_volume": 143.93, "trades": 5, "taker_buy_volume": 1656.8, "taker_buy_quote": 128.89904}, {"ts": 1769890860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7988.2, "quote_volume": 621.48196, "trades": 18, "taker_buy_volume": 5566.0, "taker_buy_quote": 433.0348}, {"ts": 1769890920000, "open": 0.0778, "high": 0.0784, "low": 0.0778, "close": 0.0784, "volume": 21424.2, "quote_volume": 1674.9094, "trades": 43, "taker_buy_volume": 7501.2, "taker_buy_quote": 586.45111}, {"ts": 1769890980000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 14846.8, "quote_volume": 1161.5051, "trades": 20, "taker_buy_volume": 576.5, "taker_buy_quote": 45.0823}, {"ts": 1769891040000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 8226.4, "quote_volume": 639.29811, "trades": 18, "taker_buy_volume": 3938.9, "taker_buy_quote": 305.88831}, {"ts": 1769891100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2420.3, "quote_volume": 187.81528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4872.4, "quote_volume": 377.611, "trades": 12, "taker_buy_volume": 1112.6, "taker_buy_quote": 86.2265}, {"ts": 1769891220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2815.9, "quote_volume": 218.23225, "trades": 5, "taker_buy_volume": 1276.9, "taker_buy_quote": 98.95975}, {"ts": 1769891280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 967.3, "quote_volume": 74.96575, "trades": 1, "taker_buy_volume": 967.3, "taker_buy_quote": 74.96575}, {"ts": 1769891340000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10447.9, "quote_volume": 808.66822, "trades": 17, "taker_buy_volume": 4963.1, "taker_buy_quote": 384.1447}, {"ts": 1769891400000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 21445.1, "quote_volume": 1659.0996, "trades": 32, "taker_buy_volume": 7958.8, "taker_buy_quote": 615.83136}, {"ts": 1769891460000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 11519.7, "quote_volume": 889.48221, "trades": 23, "taker_buy_volume": 7491.5, "taker_buy_quote": 578.50517}, {"ts": 1769891520000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 14428.7, "quote_volume": 1113.39677, "trades": 37, "taker_buy_volume": 5797.1, "taker_buy_quote": 447.55947}, {"ts": 1769891580000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 32909.7, "quote_volume": 2534.42384, "trades": 16, "taker_buy_volume": 3145.7, "taker_buy_quote": 242.52051}, {"ts": 1769891640000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6815.4, "quote_volume": 524.90982, "trades": 11, "taker_buy_volume": 6815.4, "taker_buy_quote": 524.90982}, {"ts": 1769891700000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 8209.7, "quote_volume": 632.04285, "trades": 22, "taker_buy_volume": 4595.4, "taker_buy_quote": 353.92752}, {"ts": 1769891760000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5296.8, "quote_volume": 408.15629, "trades": 7, "taker_buy_volume": 2834.2, "taker_buy_quote": 218.32173}, {"ts": 1769891820000, "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": 1769891880000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 9113.1, "quote_volume": 700.43367, "trades": 19, "taker_buy_volume": 2975.4, "taker_buy_quote": 228.86528}, {"ts": 1769891940000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2350.9, "quote_volume": 181.36223, "trades": 6, "taker_buy_volume": 2350.9, "taker_buy_quote": 181.36223}, {"ts": 1769892000000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 20785.6, "quote_volume": 1610.10774, "trades": 26, "taker_buy_volume": 17327.1, "taker_buy_quote": 1342.11489}, {"ts": 1769892060000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 35851.4, "quote_volume": 2774.47209, "trades": 47, "taker_buy_volume": 11138.1, "taker_buy_quote": 861.24863}, {"ts": 1769892120000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3674.3, "quote_volume": 284.59464, "trades": 5, "taker_buy_volume": 2921.0, "taker_buy_quote": 226.28922}, {"ts": 1769892180000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 5480.2, "quote_volume": 425.93186, "trades": 18, "taker_buy_volume": 3122.2, "taker_buy_quote": 242.62061}, {"ts": 1769892240000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1239.7, "quote_volume": 96.33855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 258.2, "quote_volume": 20.0234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892360000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6003.1, "quote_volume": 465.75231, "trades": 11, "taker_buy_volume": 2714.0, "taker_buy_quote": 210.6064}, {"ts": 1769892420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1506.6, "quote_volume": 116.91216, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 58.45608}, {"ts": 1769892480000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1269.6, "quote_volume": 98.57259, "trades": 4, "taker_buy_volume": 1076.2, "taker_buy_quote": 83.54541}, {"ts": 1769892540000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 39581.5, "quote_volume": 3074.07547, "trades": 36, "taker_buy_volume": 34431.9, "taker_buy_quote": 2674.21943}, {"ts": 1769892600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 341.5, "quote_volume": 26.5004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 696.6, "quote_volume": 54.05616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892720000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6675.6, "quote_volume": 518.39226, "trades": 19, "taker_buy_volume": 2905.1, "taker_buy_quote": 225.70039}, {"ts": 1769892780000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4502.2, "quote_volume": 349.0079, "trades": 11, "taker_buy_volume": 3039.2, "taker_buy_quote": 235.6254}, {"ts": 1769892840000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2946.2, "quote_volume": 228.83149, "trades": 9, "taker_buy_volume": 2752.5, "taker_buy_quote": 213.781}, {"ts": 1769892900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 882.3, "quote_volume": 68.46648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892960000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 4837.7, "quote_volume": 376.30602, "trades": 15, "taker_buy_volume": 3442.9, "taker_buy_quote": 267.86626}, {"ts": 1769893020000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6179.1, "quote_volume": 481.80593, "trades": 15, "taker_buy_volume": 1641.1, "taker_buy_quote": 128.0058}, {"ts": 1769893080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6141.0, "quote_volume": 479.4486, "trades": 15, "taker_buy_volume": 3416.7, "taker_buy_quote": 266.76894}, {"ts": 1769893140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 91.0, "quote_volume": 7.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3608.6, "quote_volume": 281.83166, "trades": 5, "taker_buy_volume": 1202.3, "taker_buy_quote": 93.89963}, {"ts": 1769893260000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4810.5, "quote_volume": 375.67586, "trades": 10, "taker_buy_volume": 3110.0, "taker_buy_quote": 242.92309}, {"ts": 1769893320000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 9808.1, "quote_volume": 764.41921, "trades": 22, "taker_buy_volume": 3971.4, "taker_buy_quote": 309.34494}, {"ts": 1769893380000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 21759.0, "quote_volume": 1688.45673, "trades": 35, "taker_buy_volume": 10359.1, "taker_buy_quote": 803.86616}, {"ts": 1769893440000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 4041.3, "quote_volume": 314.43034, "trades": 19, "taker_buy_volume": 2605.6, "taker_buy_quote": 202.69888}, {"ts": 1769893500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4236.9, "quote_volume": 329.63082, "trades": 8, "taker_buy_volume": 1777.1, "taker_buy_quote": 138.25838}, {"ts": 1769893560000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1397.8, "quote_volume": 108.64129, "trades": 5, "taker_buy_volume": 1268.9, "taker_buy_quote": 98.62576}, {"ts": 1769893620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4131.0, "quote_volume": 321.9226, "trades": 11, "taker_buy_volume": 2812.3, "taker_buy_quote": 219.19587}, {"ts": 1769893680000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 33077.4, "quote_volume": 2569.50744, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893740000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 7713.0, "quote_volume": 601.40572, "trades": 15, "taker_buy_volume": 7713.0, "taker_buy_quote": 601.40572}, {"ts": 1769893800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3673.5, "quote_volume": 287.00777, "trades": 8, "taker_buy_volume": 1974.2, "taker_buy_quote": 154.29244}, {"ts": 1769893860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3092.4, "quote_volume": 242.22304, "trades": 10, "taker_buy_volume": 2147.2, "taker_buy_quote": 168.21388}, {"ts": 1769893920000, "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 27526.3, "quote_volume": 2156.70219, "trades": 39, "taker_buy_volume": 127.7, "taker_buy_quote": 10.02445}, {"ts": 1769893980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 14915.9, "quote_volume": 1164.18497, "trades": 24, "taker_buy_volume": 11393.7, "taker_buy_quote": 889.30947}, {"ts": 1769894040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1562.5, "quote_volume": 122.03125, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.16325}, {"ts": 1769894100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 6736.6, "quote_volume": 526.58165, "trades": 14, "taker_buy_volume": 3586.6, "taker_buy_quote": 280.47212}, {"ts": 1769894160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4718.1, "quote_volume": 369.16766, "trades": 14, "taker_buy_volume": 3821.2, "taker_buy_quote": 299.01086}, {"ts": 1769894220000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1876.2, "quote_volume": 146.70284, "trades": 6, "taker_buy_volume": 1137.7, "taker_buy_quote": 88.96814}, {"ts": 1769894280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2467.6, "quote_volume": 192.96632, "trades": 7, "taker_buy_volume": 1137.7, "taker_buy_quote": 88.96814}, {"ts": 1769894340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2388.0, "quote_volume": 186.5028, "trades": 5, "taker_buy_volume": 753.3, "taker_buy_quote": 58.83273}, {"ts": 1769894400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1506.6, "quote_volume": 117.66546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 881.7, "quote_volume": 68.7726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3001.0, "quote_volume": 234.078, "trades": 6, "taker_buy_volume": 2247.7, "taker_buy_quote": 175.3206}, {"ts": 1769894580000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3781.6, "quote_volume": 294.97764, "trades": 6, "taker_buy_volume": 128.4, "taker_buy_quote": 10.02804}, {"ts": 1769894640000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 35999.5, "quote_volume": 2809.3144, "trades": 26, "taker_buy_volume": 32125.5, "taker_buy_quote": 2506.42465}, {"ts": 1769894700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2275.4, "quote_volume": 177.93628, "trades": 6, "taker_buy_volume": 1329.9, "taker_buy_quote": 103.99818}, {"ts": 1769894760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1073.6, "quote_volume": 84.06288, "trades": 3, "taker_buy_volume": 1073.6, "taker_buy_quote": 84.06288}, {"ts": 1769894820000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 5701.6, "quote_volume": 448.74411, "trades": 21, "taker_buy_volume": 3426.9, "taker_buy_quote": 269.52375}, {"ts": 1769894880000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 8319.4, "quote_volume": 656.29548, "trades": 15, "taker_buy_volume": 1198.9, "taker_buy_quote": 94.51135}, {"ts": 1769894940000, "open": 0.079, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 54125.5, "quote_volume": 4280.88425, "trades": 51, "taker_buy_volume": 35044.5, "taker_buy_quote": 2773.56165}, {"ts": 1769895000000, "open": 0.0793, "high": 0.0794, "low": 0.0789, "close": 0.0789, "volume": 24028.8, "quote_volume": 1904.93824, "trades": 38, "taker_buy_volume": 971.5, "taker_buy_quote": 77.05258}, {"ts": 1769895060000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 2143.8, "quote_volume": 168.75513, "trades": 11, "taker_buy_volume": 1578.1, "taker_buy_quote": 124.19647}, {"ts": 1769895120000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 4753.5, "quote_volume": 374.26557, "trades": 17, "taker_buy_volume": 2187.5, "taker_buy_quote": 172.25147}, {"ts": 1769895180000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2362.6, "quote_volume": 185.91659, "trades": 8, "taker_buy_volume": 1844.1, "taker_buy_quote": 145.13067}, {"ts": 1769895240000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 2487.7, "quote_volume": 196.26042, "trades": 6, "taker_buy_volume": 2487.7, "taker_buy_quote": 196.26042}, {"ts": 1769895300000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3101.6, "quote_volume": 244.56384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895360000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1146.9, "quote_volume": 90.39602, "trades": 4, "taker_buy_volume": 1146.9, "taker_buy_quote": 90.39602}, {"ts": 1769895420000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1388.0, "quote_volume": 109.75906, "trades": 5, "taker_buy_volume": 253.7, "taker_buy_quote": 20.05498}, {"ts": 1769895480000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 2857.0, "quote_volume": 226.12102, "trades": 6, "taker_buy_volume": 2103.7, "taker_buy_quote": 166.53499}, {"ts": 1769895540000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3511.7, "quote_volume": 278.73039, "trades": 9, "taker_buy_volume": 1815.4, "taker_buy_quote": 144.06314}, {"ts": 1769895600000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 2918.5, "quote_volume": 231.31507, "trades": 10, "taker_buy_volume": 1069.3, "taker_buy_quote": 84.77653}, {"ts": 1769895660000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 8627.8, "quote_volume": 684.09501, "trades": 21, "taker_buy_volume": 3693.2, "taker_buy_quote": 292.7891}, {"ts": 1769895720000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1759.2, "quote_volume": 139.59252, "trades": 4, "taker_buy_volume": 879.6, "taker_buy_quote": 69.84024}, {"ts": 1769895780000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 4128.0, "quote_volume": 327.24347, "trades": 10, "taker_buy_volume": 1069.3, "taker_buy_quote": 84.77653}, {"ts": 1769895840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2576.0, "quote_volume": 204.0192, "trades": 5, "taker_buy_volume": 943.0, "taker_buy_quote": 74.6856}, {"ts": 1769895900000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1902.6, "quote_volume": 150.79284, "trades": 7, "taker_buy_volume": 126.4, "taker_buy_quote": 10.02352}, {"ts": 1769895960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1025.4, "quote_volume": 81.10914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2162.5, "quote_volume": 171.05375, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 69.608}, {"ts": 1769896140000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2142.6, "quote_volume": 169.41606, "trades": 6, "taker_buy_volume": 753.3, "taker_buy_quote": 59.58603}, {"ts": 1769896200000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2209.8, "quote_volume": 174.5742, "trades": 6, "taker_buy_volume": 2209.8, "taker_buy_quote": 174.5742}, {"ts": 1769896260000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1633.4, "quote_volume": 129.12661, "trades": 3, "taker_buy_volume": 880.1, "taker_buy_quote": 69.61591}, {"ts": 1769896320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2375.4, "quote_volume": 187.73193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1653.3, "quote_volume": 130.6107, "trades": 2, "taker_buy_volume": 1653.3, "taker_buy_quote": 130.6107}, {"ts": 1769896440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 675.8, "quote_volume": 53.3882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896500000, "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": 1769896560000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 4167.0, "quote_volume": 329.10498, "trades": 7, "taker_buy_volume": 2533.5, "taker_buy_quote": 200.1465}, {"ts": 1769896620000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1247.9, "quote_volume": 98.63107, "trades": 4, "taker_buy_volume": 1247.9, "taker_buy_quote": 98.63107}, {"ts": 1769896680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896740000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 25892.5, "quote_volume": 2042.12089, "trades": 36, "taker_buy_volume": 5368.6, "taker_buy_quote": 423.13188}, {"ts": 1769896800000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 8255.2, "quote_volume": 650.98536, "trades": 18, "taker_buy_volume": 5770.9, "taker_buy_quote": 454.97409}, {"ts": 1769896860000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 1558.9, "quote_volume": 123.11582, "trades": 5, "taker_buy_volume": 1153.6, "taker_buy_quote": 91.14708}, {"ts": 1769896920000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 5319.1, "quote_volume": 419.50376, "trades": 12, "taker_buy_volume": 943.9, "taker_buy_quote": 74.37932}, {"ts": 1769896980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4686.5, "quote_volume": 369.2962, "trades": 11, "taker_buy_volume": 2607.8, "taker_buy_quote": 205.49464}, {"ts": 1769897040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 239.1, "quote_volume": 18.86499, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 10.02819}, {"ts": 1769897100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2914.9, "quote_volume": 229.69412, "trades": 6, "taker_buy_volume": 943.9, "taker_buy_quote": 74.37932}, {"ts": 1769897160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5340.3, "quote_volume": 420.28161, "trades": 13, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1769897220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2811.8, "quote_volume": 221.23796, "trades": 15, "taker_buy_volume": 460.9, "taker_buy_quote": 36.27283}, {"ts": 1769897280000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 4508.8, "quote_volume": 354.75058, "trades": 14, "taker_buy_volume": 1631.0, "taker_buy_quote": 128.3902}, {"ts": 1769897340000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2769.1, "quote_volume": 217.85284, "trades": 7, "taker_buy_volume": 1824.9, "taker_buy_quote": 143.5443}, {"ts": 1769897400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 355.8, "quote_volume": 27.96588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897460000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7299.6, "quote_volume": 572.71077, "trades": 14, "taker_buy_volume": 1482.3, "taker_buy_quote": 116.36055}, {"ts": 1769897520000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4487.5, "quote_volume": 351.83591, "trades": 11, "taker_buy_volume": 3157.2, "taker_buy_quote": 247.54039}, {"ts": 1769897580000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4379.3, "quote_volume": 343.02002, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897640000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1698.4, "quote_volume": 133.06005, "trades": 5, "taker_buy_volume": 945.1, "taker_buy_quote": 74.00133}, {"ts": 1769897700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 131.8, "quote_volume": 10.33312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1506.6, "quote_volume": 118.11744, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 59.05872}, {"ts": 1769897820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1786.7, "quote_volume": 140.07728, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 59.05872}, {"ts": 1769897880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1090.3, "quote_volume": 85.37049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 23604.2, "quote_volume": 1846.78341, "trades": 48, "taker_buy_volume": 8943.0, "taker_buy_quote": 700.11357}, {"ts": 1769898000000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 7111.3, "quote_volume": 556.62572, "trades": 12, "taker_buy_volume": 6166.0, "taker_buy_quote": 482.70326}, {"ts": 1769898060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2374.4, "quote_volume": 185.91552, "trades": 3, "taker_buy_volume": 2182.5, "taker_buy_quote": 170.88975}, {"ts": 1769898120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8846.2, "quote_volume": 691.77284, "trades": 23, "taker_buy_volume": 1137.5, "taker_buy_quote": 88.9525}, {"ts": 1769898180000, "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": 1769898240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8877.8, "quote_volume": 695.13174, "trades": 5, "taker_buy_volume": 8877.8, "taker_buy_quote": 695.13174}, {"ts": 1769898300000, "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": 1769898360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7349.8, "quote_volume": 576.22432, "trades": 5, "taker_buy_volume": 7349.8, "taker_buy_quote": 576.22432}, {"ts": 1769898420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7459.1, "quote_volume": 584.79344, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898480000, "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": 1769898540000, "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": 1769898600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 76.5, "quote_volume": 6.00525, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 6.00525}, {"ts": 1769898660000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2979.7, "quote_volume": 233.86325, "trades": 7, "taker_buy_volume": 2547.7, "taker_buy_quote": 199.99445}, {"ts": 1769898720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3231.2, "quote_volume": 253.32608, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898780000, "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": 1769898840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.8, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "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": 1769898960000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2340.6, "quote_volume": 183.46614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1958.2, "quote_volume": 153.32706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 116.5, "quote_volume": 9.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3817.4, "quote_volume": 299.6659, "trades": 5, "taker_buy_volume": 3817.4, "taker_buy_quote": 299.6659}, {"ts": 1769899200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3220.7, "quote_volume": 252.82495, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899260000, "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": 1769899320000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 425.0, "quote_volume": 33.3475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4030.0, "quote_volume": 316.758, "trades": 2, "taker_buy_volume": 4030.0, "taker_buy_quote": 316.758}, {"ts": 1769899440000, "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": 1769899500000, "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": 1769899560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 214.0, "quote_volume": 16.7562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "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": 1769899680000, "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": 1769899740000, "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": 1769899800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 82.6, "quote_volume": 6.46758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 510.0, "quote_volume": 39.984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 86.0, "quote_volume": 6.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "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": 1769900040000, "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": 1769900100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 708.4, "quote_volume": 55.6014, "trades": 3, "taker_buy_volume": 127.8, "taker_buy_quote": 10.0323}, {"ts": 1769900160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 958.0, "quote_volume": 75.203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 881.0, "quote_volume": 69.2466, "trades": 2, "taker_buy_volume": 881.0, "taker_buy_quote": 69.2466}, {"ts": 1769900280000, "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": 1769900340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1018.0, "quote_volume": 80.0148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7959.2, "quote_volume": 627.1658, "trades": 8, "taker_buy_volume": 6927.2, "taker_buy_quote": 545.8442}, {"ts": 1769900460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2437.8, "quote_volume": 192.09864, "trades": 5, "taker_buy_volume": 1354.9, "taker_buy_quote": 106.76612}, {"ts": 1769900520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2562.0, "quote_volume": 201.8856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 127.7, "quote_volume": 10.07553, "trades": 1, "taker_buy_volume": 127.7, "taker_buy_quote": 10.07553}, {"ts": 1769900640000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 7805.6, "quote_volume": 617.43212, "trades": 9, "taker_buy_volume": 6861.8, "taker_buy_quote": 542.68316}, {"ts": 1769900700000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 4094.0, "quote_volume": 325.37781, "trades": 8, "taker_buy_volume": 514.0, "taker_buy_quote": 40.76781}, {"ts": 1769900760000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 24360.6, "quote_volume": 1939.40952, "trades": 12, "taker_buy_volume": 22734.2, "taker_buy_quote": 1809.87814}, {"ts": 1769900820000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 15890.0, "quote_volume": 1269.75282, "trades": 30, "taker_buy_volume": 9162.0, "taker_buy_quote": 732.45463}, {"ts": 1769900880000, "open": 0.08, "high": 0.0801, "low": 0.0797, "close": 0.0801, "volume": 99459.1, "quote_volume": 7946.97511, "trades": 65, "taker_buy_volume": 56991.6, "taker_buy_quote": 4553.81575}, {"ts": 1769900940000, "open": 0.0802, "high": 0.0809, "low": 0.0802, "close": 0.0806, "volume": 35765.7, "quote_volume": 2886.01487, "trades": 46, "taker_buy_volume": 9017.4, "taker_buy_quote": 726.7977}, {"ts": 1769901000000, "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 37511.4, "quote_volume": 3017.61333, "trades": 96, "taker_buy_volume": 1211.4, "taker_buy_quote": 97.20392}, {"ts": 1769901060000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 19648.1, "quote_volume": 1570.1962, "trades": 38, "taker_buy_volume": 2852.8, "taker_buy_quote": 228.2305}, {"ts": 1769901120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 10123.6, "quote_volume": 807.86328, "trades": 28, "taker_buy_volume": 1506.6, "taker_buy_quote": 120.22668}, {"ts": 1769901180000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 5798.8, "quote_volume": 462.92971, "trades": 15, "taker_buy_volume": 3855.2, "taker_buy_quote": 307.83043}, {"ts": 1769901240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 19032.8, "quote_volume": 1520.19195, "trades": 26, "taker_buy_volume": 10574.0, "taker_buy_quote": 844.8626}, {"ts": 1769901360000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1614.9, "quote_volume": 128.70753, "trades": 6, "taker_buy_volume": 861.6, "taker_buy_quote": 68.66952}, {"ts": 1769901420000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 32413.0, "quote_volume": 2587.3172, "trades": 19, "taker_buy_volume": 32413.0, "taker_buy_quote": 2587.3172}, {"ts": 1769901480000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 19520.6, "quote_volume": 1555.87978, "trades": 48, "taker_buy_volume": 952.8, "taker_buy_quote": 75.87429}, {"ts": 1769901540000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1572.0, "quote_volume": 125.19419, "trades": 5, "taker_buy_volume": 1572.0, "taker_buy_quote": 125.19419}, {"ts": 1769901600000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 8005.1, "quote_volume": 637.63672, "trades": 22, "taker_buy_volume": 2061.6, "taker_buy_quote": 164.23427}, {"ts": 1769901660000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 16696.9, "quote_volume": 1332.16728, "trades": 23, "taker_buy_volume": 15001.6, "taker_buy_quote": 1197.2214}, {"ts": 1769901720000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 28867.2, "quote_volume": 2311.41496, "trades": 51, "taker_buy_volume": 11284.7, "taker_buy_quote": 903.01117}, {"ts": 1769901780000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0803, "volume": 41804.7, "quote_volume": 3349.988, "trades": 68, "taker_buy_volume": 17916.2, "taker_buy_quote": 1435.86136}, {"ts": 1769901840000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 2590.6, "quote_volume": 208.40098, "trades": 10, "taker_buy_volume": 1127.3, "taker_buy_quote": 90.72271}, {"ts": 1769901900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3160.4, "quote_volume": 254.09616, "trades": 7, "taker_buy_volume": 1391.2, "taker_buy_quote": 111.85248}, {"ts": 1769901960000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 1771.0, "quote_volume": 142.28663, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 5.99841}, {"ts": 1769902020000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1721.2, "quote_volume": 138.30016, "trades": 4, "taker_buy_volume": 967.9, "taker_buy_quote": 77.73484}, {"ts": 1769902080000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 872.6, "quote_volume": 70.06978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 498.7, "quote_volume": 40.09548, "trades": 2, "taker_buy_volume": 498.7, "taker_buy_quote": 40.09548}, {"ts": 1769902200000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4949.7, "quote_volume": 397.59171, "trades": 10, "taker_buy_volume": 1391.2, "taker_buy_quote": 111.71336}, {"ts": 1769902260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 753.3, "quote_volume": 60.48999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902320000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902380000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 2637.4, "quote_volume": 212.0466, "trades": 6, "taker_buy_volume": 2637.4, "taker_buy_quote": 212.0466}, {"ts": 1769902440000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1967.8, "quote_volume": 158.31271, "trades": 6, "taker_buy_volume": 877.9, "taker_buy_quote": 70.67095}, {"ts": 1769902500000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 3254.4, "quote_volume": 262.52364, "trades": 9, "taker_buy_volume": 3068.2, "taker_buy_quote": 247.4973}, {"ts": 1769902560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1684.3, "quote_volume": 135.92301, "trades": 6, "taker_buy_volume": 372.4, "taker_buy_quote": 30.05268}, {"ts": 1769902620000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0804, "volume": 14835.2, "quote_volume": 1193.38553, "trades": 22, "taker_buy_volume": 1506.6, "taker_buy_quote": 121.13064}, {"ts": 1769902680000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 14618.8, "quote_volume": 1173.59875, "trades": 15, "taker_buy_volume": 1693.8, "taker_buy_quote": 135.84276}, {"ts": 1769902740000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 640.9, "quote_volume": 51.41267, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 10.02947}, {"ts": 1769902800000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 2477.8, "quote_volume": 198.88003, "trades": 5, "taker_buy_volume": 187.2, "taker_buy_quote": 15.01344}, {"ts": 1769902860000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 2082.0, "quote_volume": 166.9376, "trades": 5, "taker_buy_volume": 940.7, "taker_buy_quote": 75.44414}, {"ts": 1769902920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1065.8, "quote_volume": 85.37058, "trades": 4, "taker_buy_volume": 940.8, "taker_buy_quote": 75.35808}, {"ts": 1769902980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3329.5, "quote_volume": 266.69295, "trades": 9, "taker_buy_volume": 1447.7, "taker_buy_quote": 115.96077}, {"ts": 1769903040000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 549.6, "quote_volume": 44.00552, "trades": 5, "taker_buy_volume": 187.6, "taker_buy_quote": 15.02676}, {"ts": 1769903100000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 2498.3, "quote_volume": 200.05934, "trades": 8, "taker_buy_volume": 1128.5, "taker_buy_quote": 90.39285}, {"ts": 1769903160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2909.1, "quote_volume": 232.43709, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 60.18867}, {"ts": 1769903220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1883.0, "quote_volume": 150.64, "trades": 4, "taker_buy_volume": 878.6, "taker_buy_quote": 70.288}, {"ts": 1769903280000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 2191.6, "quote_volume": 175.09161, "trades": 6, "taker_buy_volume": 947.0, "taker_buy_quote": 75.68467}, {"ts": 1769903340000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6446.1, "quote_volume": 515.688, "trades": 5, "taker_buy_volume": 6446.1, "taker_buy_quote": 515.688}, {"ts": 1769903400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903460000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 5056.3, "quote_volume": 405.017, "trades": 11, "taker_buy_volume": 738.1, "taker_buy_quote": 59.14556}, {"ts": 1769903520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.6, "quote_volume": 15.02676, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 15.02676}, {"ts": 1769903580000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6716.6, "quote_volume": 538.68122, "trades": 8, "taker_buy_volume": 6716.6, "taker_buy_quote": 538.68122}, {"ts": 1769903640000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 10371.6, "quote_volume": 831.32854, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2806.2, "quote_volume": 224.77662, "trades": 5, "taker_buy_volume": 2806.2, "taker_buy_quote": 224.77662}, {"ts": 1769903760000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3129.8, "quote_volume": 250.95956, "trades": 8, "taker_buy_volume": 1685.1, "taker_buy_quote": 135.14502}, {"ts": 1769903820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2541.6, "quote_volume": 203.58216, "trades": 8, "taker_buy_volume": 1128.3, "taker_buy_quote": 90.37683}, {"ts": 1769903940000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4640.8, "quote_volume": 371.92876, "trades": 13, "taker_buy_volume": 2165.8, "taker_buy_quote": 173.58717}, {"ts": 1769904000000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 450.2, "quote_volume": 36.11354, "trades": 5, "taker_buy_volume": 262.6, "taker_buy_quote": 21.06802}, {"ts": 1769904060000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 696.6, "quote_volume": 55.83606, "trades": 5, "taker_buy_volume": 384.0, "taker_buy_quote": 30.7968}, {"ts": 1769904120000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 2798.6, "quote_volume": 224.268, "trades": 8, "taker_buy_volume": 1348.2, "taker_buy_quote": 108.04106}, {"ts": 1769904180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3149.6, "quote_volume": 252.91288, "trades": 9, "taker_buy_volume": 1117.9, "taker_buy_quote": 89.76737}, {"ts": 1769904240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904300000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 11541.7, "quote_volume": 926.15861, "trades": 27, "taker_buy_volume": 3028.7, "taker_buy_quote": 242.85605}, {"ts": 1769904360000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3090.2, "quote_volume": 247.50372, "trades": 11, "taker_buy_volume": 187.5, "taker_buy_quote": 15.01875}, {"ts": 1769904420000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 6203.0, "quote_volume": 496.96686, "trades": 11, "taker_buy_volume": 2947.2, "taker_buy_quote": 236.17728}, {"ts": 1769904480000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1439.3, "quote_volume": 115.51965, "trades": 6, "taker_buy_volume": 1190.3, "taker_buy_quote": 95.54985}, {"ts": 1769904540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1024.6, "quote_volume": 82.37784, "trades": 2, "taker_buy_volume": 1024.6, "taker_buy_quote": 82.37784}, {"ts": 1769904600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1693.5, "quote_volume": 136.1574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904660000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 9146.6, "quote_volume": 736.84823, "trades": 20, "taker_buy_volume": 6737.5, "taker_buy_quote": 542.98168}, {"ts": 1769904720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904780000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 4206.3, "quote_volume": 338.97488, "trades": 9, "taker_buy_volume": 1044.5, "taker_buy_quote": 84.1867}, {"ts": 1769904840000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 15362.4, "quote_volume": 1239.48339, "trades": 10, "taker_buy_volume": 12925.9, "taker_buy_quote": 1043.10149}, {"ts": 1769904900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 14414.5, "quote_volume": 1163.25015, "trades": 22, "taker_buy_volume": 372.2, "taker_buy_quote": 30.03654}, {"ts": 1769904960000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 3162.0, "quote_volume": 255.30254, "trades": 11, "taker_buy_volume": 2541.3, "taker_buy_quote": 205.24311}, {"ts": 1769905020000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1168.9, "quote_volume": 94.23627, "trades": 3, "taker_buy_volume": 1168.9, "taker_buy_quote": 94.23627}, {"ts": 1769905080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 972.0, "quote_volume": 78.3432, "trades": 2, "taker_buy_volume": 785.7, "taker_buy_quote": 63.32742}, {"ts": 1769905140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2756.6, "quote_volume": 222.45762, "trades": 6, "taker_buy_volume": 1817.1, "taker_buy_quote": 146.63997}, {"ts": 1769905200000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1560.8, "quote_volume": 125.75078, "trades": 6, "taker_buy_volume": 939.6, "taker_buy_quote": 75.73176}, {"ts": 1769905260000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2189.7, "quote_volume": 176.52087, "trades": 6, "taker_buy_volume": 1250.1, "taker_buy_quote": 100.78911}, {"ts": 1769905320000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 2500.4, "quote_volume": 201.57649, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3302.2, "quote_volume": 265.8271, "trades": 7, "taker_buy_volume": 643.0, "taker_buy_quote": 51.7615}, {"ts": 1769905440000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 3218.4, "quote_volume": 258.86022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2125.8, "quote_volume": 170.91432, "trades": 4, "taker_buy_volume": 753.3, "taker_buy_quote": 60.56532}, {"ts": 1769905620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2125.8, "quote_volume": 170.91432, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 60.56532}, {"ts": 1769905740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 11466.0, "quote_volume": 921.8664, "trades": 12, "taker_buy_volume": 7548.6, "taker_buy_quote": 606.90744}, {"ts": 1769905860000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2367.6, "quote_volume": 190.07068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905920000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 15237.5, "quote_volume": 1220.99432, "trades": 18, "taker_buy_volume": 323.7, "taker_buy_quote": 25.92837}, {"ts": 1769905980000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4697.1, "quote_volume": 375.91036, "trades": 18, "taker_buy_volume": 2047.9, "taker_buy_quote": 163.97436}, {"ts": 1769906040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 303.0, "quote_volume": 24.2097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 150.0, "quote_volume": 11.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906160000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 424.2, "quote_volume": 33.86369, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 11.93808}, {"ts": 1769906220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1608.0, "quote_volume": 128.1576, "trades": 6, "taker_buy_volume": 1293.9, "taker_buy_quote": 103.12383}, {"ts": 1769906280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1372.5, "quote_volume": 109.38825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906340000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 79462.6, "quote_volume": 6306.25866, "trades": 74, "taker_buy_volume": 6499.6, "taker_buy_quote": 516.06824}, {"ts": 1769906400000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906460000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 13171.1, "quote_volume": 1045.78534, "trades": 5, "taker_buy_volume": 13171.1, "taker_buy_quote": 1045.78534}, {"ts": 1769906520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 111.2, "quote_volume": 8.81816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 166.5, "quote_volume": 13.23675, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 13.23675}, {"ts": 1769906700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 753.3, "quote_volume": 59.88735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 398.6, "quote_volume": 31.70856, "trades": 3, "taker_buy_volume": 198.6, "taker_buy_quote": 15.80856}, {"ts": 1769906880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 342.2, "quote_volume": 27.23912, "trades": 3, "taker_buy_volume": 342.2, "taker_buy_quote": 27.23912}, {"ts": 1769907000000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 442.7, "quote_volume": 35.21352, "trades": 3, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1769907060000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2471.5, "quote_volume": 196.7314, "trades": 7, "taker_buy_volume": 377.4, "taker_buy_quote": 30.04104}, {"ts": 1769907120000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2279.6, "quote_volume": 181.41746, "trades": 5, "taker_buy_volume": 197.3, "taker_buy_quote": 15.70508}, {"ts": 1769907180000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.7, "quote_volume": 15.02052, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1769907240000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5290.7, "quote_volume": 421.13972, "trades": 8, "taker_buy_volume": 2503.2, "taker_buy_quote": 199.25472}, {"ts": 1769907300000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1131.0, "quote_volume": 90.0465, "trades": 3, "taker_buy_volume": 1131.0, "taker_buy_quote": 90.0465}, {"ts": 1769907360000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907420000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 895.8, "quote_volume": 71.32525, "trades": 6, "taker_buy_volume": 195.7, "taker_buy_quote": 15.59729}, {"ts": 1769907480000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 6278.1, "quote_volume": 499.17845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907660000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907720000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1687.1, "quote_volume": 134.15591, "trades": 3, "taker_buy_volume": 1687.1, "taker_buy_quote": 134.15591}, {"ts": 1769907780000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1965.1, "quote_volume": 156.59902, "trades": 9, "taker_buy_volume": 1256.4, "taker_buy_quote": 100.13508}, {"ts": 1769907840000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 26534.4, "quote_volume": 2119.16415, "trades": 27, "taker_buy_volume": 7710.9, "taker_buy_quote": 616.0991}, {"ts": 1769907900000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 4684.6, "quote_volume": 374.25104, "trades": 11, "taker_buy_volume": 1868.0, "taker_buy_quote": 149.2532}, {"ts": 1769907960000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 32198.1, "quote_volume": 2567.29005, "trades": 31, "taker_buy_volume": 7708.7, "taker_buy_quote": 615.15426}, {"ts": 1769908020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 14918.2, "quote_volume": 1190.47236, "trades": 13, "taker_buy_volume": 1788.6, "taker_buy_quote": 142.73028}, {"ts": 1769908080000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 27216.2, "quote_volume": 2174.13163, "trades": 18, "taker_buy_volume": 25435.2, "taker_buy_quote": 2031.65163}, {"ts": 1769908140000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 18886.2, "quote_volume": 1510.9145, "trades": 17, "taker_buy_volume": 7671.1, "taker_buy_quote": 613.7581}, {"ts": 1769908200000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 18507.2, "quote_volume": 1483.5275, "trades": 23, "taker_buy_volume": 12520.9, "taker_buy_quote": 1003.42624}, {"ts": 1769908260000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 40136.6, "quote_volume": 3213.81256, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908320000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 22118.5, "quote_volume": 1768.95647, "trades": 22, "taker_buy_volume": 282.0, "taker_buy_quote": 22.56}, {"ts": 1769908380000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 14473.4, "quote_volume": 1157.90948, "trades": 7, "taker_buy_volume": 14036.4, "taker_buy_quote": 1122.94948}, {"ts": 1769908440000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 19794.9, "quote_volume": 1586.31538, "trades": 13, "taker_buy_volume": 19794.9, "taker_buy_quote": 1586.31538}, {"ts": 1769908500000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 7357.0, "quote_volume": 589.23382, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3285.6, "quote_volume": 262.19088, "trades": 5, "taker_buy_volume": 1506.6, "taker_buy_quote": 120.22668}, {"ts": 1769908620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2456.3, "quote_volume": 196.25837, "trades": 5, "taker_buy_volume": 2256.3, "taker_buy_quote": 180.27837}, {"ts": 1769908680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 91.6, "quote_volume": 7.30968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 753.3, "quote_volume": 60.18867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908860000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2401.2, "quote_volume": 191.95875, "trades": 5, "taker_buy_volume": 2401.2, "taker_buy_quote": 191.95875}, {"ts": 1769908920000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2138.4, "quote_volume": 171.17088, "trades": 7, "taker_buy_volume": 1939.7, "taker_buy_quote": 155.27488}, {"ts": 1769908980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.8, "quote_volume": 15.04278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909040000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 923.7, "quote_volume": 73.888, "trades": 4, "taker_buy_volume": 79.8, "taker_buy_quote": 6.384}, {"ts": 1769909100000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 312.6, "quote_volume": 25.03926, "trades": 2, "taker_buy_volume": 312.6, "taker_buy_quote": 25.03926}, {"ts": 1769909280000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 9142.8, "quote_volume": 733.39466, "trades": 9, "taker_buy_volume": 9142.8, "taker_buy_quote": 733.39466}, {"ts": 1769909340000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 11519.2, "quote_volume": 924.99176, "trades": 12, "taker_buy_volume": 4509.9, "taker_buy_quote": 362.14497}, {"ts": 1769909400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5942.5, "quote_volume": 477.18275, "trades": 6, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.21175}, {"ts": 1769909460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 124.7, "quote_volume": 10.02588, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 10.02588}, {"ts": 1769909520000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 31463.6, "quote_volume": 2521.85912, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909580000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 125.3, "quote_volume": 10.01147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909640000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 32214.9, "quote_volume": 2571.76972, "trades": 22, "taker_buy_volume": 32181.0, "taker_buy_quote": 2569.0645}, {"ts": 1769909700000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 18986.6, "quote_volume": 1519.35153, "trades": 20, "taker_buy_volume": 9162.0, "taker_buy_quote": 733.38353}, {"ts": 1769909760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 436.0, "quote_volume": 34.88, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 34.88}, {"ts": 1769909820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 753.3, "quote_volume": 60.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909880000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 105.7, "quote_volume": 8.44543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909940000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1303.4, "quote_volume": 104.13476, "trades": 6, "taker_buy_volume": 398.8, "taker_buy_quote": 31.86412}, {"ts": 1769910000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1271.0, "quote_volume": 101.5529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910060000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 753.3, "quote_volume": 60.18867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 66.0, "quote_volume": 5.2734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 62.5, "quote_volume": 4.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910360000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 97.7, "quote_volume": 7.816, "trades": 1, "taker_buy_volume": 97.7, "taker_buy_quote": 7.816}, {"ts": 1769910420000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1095.0, "quote_volume": 87.6, "trades": 3, "taker_buy_volume": 780.9, "taker_buy_quote": 62.472}, {"ts": 1769910480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1594.3, "quote_volume": 127.70343, "trades": 7, "taker_buy_volume": 500.6, "taker_buy_quote": 40.09806}, {"ts": 1769910600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 999.3, "quote_volume": 80.14386, "trades": 6, "taker_buy_volume": 499.8, "taker_buy_quote": 40.08396}, {"ts": 1769910660000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 580.7, "quote_volume": 46.5524, "trades": 4, "taker_buy_volume": 383.3, "taker_buy_quote": 30.74066}, {"ts": 1769910720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1747.0, "quote_volume": 140.1094, "trades": 3, "taker_buy_volume": 187.2, "taker_buy_quote": 15.01344}, {"ts": 1769910780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 284.7, "quote_volume": 22.83294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1876.5, "quote_volume": 150.4953, "trades": 7, "taker_buy_volume": 561.6, "taker_buy_quote": 45.04032}, {"ts": 1769910960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 253.1, "quote_volume": 20.29862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5242.1, "quote_volume": 420.41642, "trades": 8, "taker_buy_volume": 3682.4, "taker_buy_quote": 295.32848}, {"ts": 1769911140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3490.4, "quote_volume": 279.93008, "trades": 6, "taker_buy_volume": 1177.3, "taker_buy_quote": 94.41946}, {"ts": 1769911200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2218.5, "quote_volume": 177.9237, "trades": 7, "taker_buy_volume": 1127.9, "taker_buy_quote": 90.45758}, {"ts": 1769911260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 374.6, "quote_volume": 30.04292, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 15.02146}, {"ts": 1769911320000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1003.1, "quote_volume": 80.56142, "trades": 3, "taker_buy_volume": 1003.1, "taker_buy_quote": 80.56142}, {"ts": 1769911380000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 14414.7, "quote_volume": 1158.32506, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3149.8, "quote_volume": 252.93782, "trades": 2, "taker_buy_volume": 3149.8, "taker_buy_quote": 252.93782}, {"ts": 1769911500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 127.4, "quote_volume": 10.24296, "trades": 2, "taker_buy_volume": 127.4, "taker_buy_quote": 10.24296}, {"ts": 1769911560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 753.3, "quote_volume": 60.56532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911620000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 390.2, "quote_volume": 31.3525, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 15.62976}, {"ts": 1769911680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 896.3, "quote_volume": 72.15215, "trades": 2, "taker_buy_volume": 896.3, "taker_buy_quote": 72.15215}, {"ts": 1769911740000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 1795.7, "quote_volume": 144.92392, "trades": 8, "taker_buy_volume": 1795.7, "taker_buy_quote": 144.92392}, {"ts": 1769911800000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 16542.2, "quote_volume": 1338.03865, "trades": 23, "taker_buy_volume": 251.8, "taker_buy_quote": 20.38339}, {"ts": 1769911860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911920000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 14100.5, "quote_volume": 1137.95003, "trades": 29, "taker_buy_volume": 2357.5, "taker_buy_quote": 190.25025}, {"ts": 1769911980000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 5083.1, "quote_volume": 410.2071, "trades": 8, "taker_buy_volume": 2293.1, "taker_buy_quote": 185.0603}, {"ts": 1769912040000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 2144.9, "quote_volume": 173.50366, "trades": 7, "taker_buy_volume": 2144.9, "taker_buy_quote": 173.50366}, {"ts": 1769912100000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1775.2, "quote_volume": 143.61368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 877.2, "quote_volume": 70.87776, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 60.86664}, {"ts": 1769912220000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1131.0, "quote_volume": 91.3848, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 60.86664}, {"ts": 1769912280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912340000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1446.7, "quote_volume": 116.90078, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 6.00278}, {"ts": 1769912400000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3145.4, "quote_volume": 254.48193, "trades": 8, "taker_buy_volume": 1067.9, "taker_buy_quote": 86.41218}, {"ts": 1769912460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8795.1, "quote_volume": 712.4031, "trades": 7, "taker_buy_volume": 7017.1, "taker_buy_quote": 568.3851}, {"ts": 1769912520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1777.1, "quote_volume": 143.76739, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 72.81}, {"ts": 1769912580000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 61.8, "quote_volume": 4.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912640000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 379.7, "quote_volume": 30.69868, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 15.30628}, {"ts": 1769912700000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1059.6, "quote_volume": 85.61568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1102.0, "quote_volume": 89.0416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 8824.0, "quote_volume": 712.9792, "trades": 5, "taker_buy_volume": 8824.0, "taker_buy_quote": 712.9792}, {"ts": 1769912880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913000000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1463.0, "quote_volume": 118.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913120000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1796.0, "quote_volume": 145.0854, "trades": 7, "taker_buy_volume": 72.0, "taker_buy_quote": 5.8176}, {"ts": 1769913180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 647.9, "quote_volume": 52.35032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 76.5, "quote_volume": 6.1812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 100.3, "quote_volume": 8.10424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 124.1, "quote_volume": 10.03969, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 10.03969}, {"ts": 1769913540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 60.94197}, {"ts": 1769913780000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3521.5, "quote_volume": 284.88935, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2122.6, "quote_volume": 171.71834, "trades": 4, "taker_buy_volume": 2047.6, "taker_buy_quote": 165.65084}, {"ts": 1769913900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4798.0, "quote_volume": 388.638, "trades": 8, "taker_buy_volume": 4798.0, "taker_buy_quote": 388.638}, {"ts": 1769913960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 15385.6, "quote_volume": 1247.77216, "trades": 15, "taker_buy_volume": 13008.3, "taker_buy_quote": 1054.97313}, {"ts": 1769914020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 148.8, "quote_volume": 12.06768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 3002.3, "quote_volume": 243.78641, "trades": 10, "taker_buy_volume": 500.5, "taker_buy_quote": 40.65935}, {"ts": 1769914140000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3159.0, "quote_volume": 256.81719, "trades": 7, "taker_buy_volume": 753.3, "taker_buy_quote": 61.24329}, {"ts": 1769914200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914260000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0811, "volume": 6157.2, "quote_volume": 499.50748, "trades": 13, "taker_buy_volume": 185.9, "taker_buy_quote": 15.07649}, {"ts": 1769914320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 73.9, "quote_volume": 5.99329, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 5.99329}, {"ts": 1769914440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914560000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2171.2, "quote_volume": 176.07269, "trades": 5, "taker_buy_volume": 2054.9, "taker_buy_quote": 166.65239}, {"ts": 1769914620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1610.4, "quote_volume": 130.4424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2876.0, "quote_volume": 232.956, "trades": 5, "taker_buy_volume": 2544.9, "taker_buy_quote": 206.1369}, {"ts": 1769914740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 753.3, "quote_volume": 61.0173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914800000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1692.3, "quote_volume": 137.05773, "trades": 6, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769914860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 753.3, "quote_volume": 61.0173, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769914920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2125.8, "quote_volume": 172.1898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914980000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2783.9, "quote_volume": 225.21751, "trades": 4, "taker_buy_volume": 1906.8, "taker_buy_quote": 154.26012}, {"ts": 1769915040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 74.1, "quote_volume": 6.0021, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 6.0021}, {"ts": 1769915100000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915160000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 7717.6, "quote_volume": 624.26589, "trades": 6, "taker_buy_volume": 6838.1, "taker_buy_quote": 553.20229}, {"ts": 1769915220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1606.7, "quote_volume": 129.97202, "trades": 3, "taker_buy_volume": 1506.6, "taker_buy_quote": 121.88394}, {"ts": 1769915280000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 60.94197}, {"ts": 1769915340000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 7870.9, "quote_volume": 637.57384, "trades": 6, "taker_buy_volume": 7870.9, "taker_buy_quote": 637.57384}, {"ts": 1769915400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 17376.9, "quote_volume": 1411.00428, "trades": 14, "taker_buy_volume": 15066.2, "taker_buy_quote": 1223.37544}, {"ts": 1769915460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8721.7, "quote_volume": 708.20204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915520000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 11285.0, "quote_volume": 917.48427, "trades": 14, "taker_buy_volume": 9586.0, "taker_buy_quote": 779.35557}, {"ts": 1769915580000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 8693.4, "quote_volume": 707.61197, "trades": 9, "taker_buy_volume": 6534.1, "taker_buy_quote": 531.87574}, {"ts": 1769915640000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1597.1, "quote_volume": 129.82581, "trades": 4, "taker_buy_volume": 1412.9, "taker_buy_quote": 114.86877}, {"ts": 1769915700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 308.2, "quote_volume": 25.02584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 123.5, "quote_volume": 10.01585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 801.6, "quote_volume": 65.00976, "trades": 2, "taker_buy_volume": 801.6, "taker_buy_quote": 65.00976}, {"ts": 1769915880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1123.7, "quote_volume": 91.13207, "trades": 4, "taker_buy_volume": 185.2, "taker_buy_quote": 15.01972}, {"ts": 1769915940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 432.0, "quote_volume": 35.09073, "trades": 3, "taker_buy_volume": 432.0, "taker_buy_quote": 35.09073}, {"ts": 1769916060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 272.8, "quote_volume": 22.18744, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 7.1632}, {"ts": 1769916120000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 5196.2, "quote_volume": 422.84177, "trades": 10, "taker_buy_volume": 35.2, "taker_buy_quote": 2.86528}, {"ts": 1769916180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1822.8, "quote_volume": 147.82908, "trades": 4, "taker_buy_volume": 1822.8, "taker_buy_quote": 147.82908}, {"ts": 1769916240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3176.7, "quote_volume": 257.94804, "trades": 6, "taker_buy_volume": 1804.2, "taker_buy_quote": 146.50104}, {"ts": 1769916300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 555.3, "quote_volume": 45.03483, "trades": 3, "taker_buy_volume": 185.1, "taker_buy_quote": 15.01161}, {"ts": 1769916360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 367.8, "quote_volume": 29.82858, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 15.01161}, {"ts": 1769916420000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 181.5, "quote_volume": 14.7378, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 14.7378}, {"ts": 1769916480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 308.7, "quote_volume": 25.06644, "trades": 3, "taker_buy_volume": 308.7, "taker_buy_quote": 25.06644}, {"ts": 1769916540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 185.0, "quote_volume": 15.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916600000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1416.2, "quote_volume": 115.04324, "trades": 3, "taker_buy_volume": 1416.2, "taker_buy_quote": 115.04324}, {"ts": 1769916660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 938.3, "quote_volume": 76.18996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916780000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1215.2, "quote_volume": 98.58357, "trades": 6, "taker_buy_volume": 906.6, "taker_buy_quote": 73.55611}, {"ts": 1769916840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 185.0, "quote_volume": 15.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916900000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 446.4, "quote_volume": 36.26175, "trades": 3, "taker_buy_volume": 446.4, "taker_buy_quote": 36.26175}, {"ts": 1769916960000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2051.9, "quote_volume": 166.58951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 493.7, "quote_volume": 40.03907, "trades": 3, "taker_buy_volume": 185.1, "taker_buy_quote": 15.01161}, {"ts": 1769917140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 678.5, "quote_volume": 55.0942, "trades": 5, "taker_buy_volume": 493.5, "taker_buy_quote": 40.0722}, {"ts": 1769917200000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 12236.1, "quote_volume": 996.40682, "trades": 16, "taker_buy_volume": 7603.8, "taker_buy_quote": 618.96671}, {"ts": 1769917260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 18337.6, "quote_volume": 1492.68064, "trades": 24, "taker_buy_volume": 4392.0, "taker_buy_quote": 357.5088}, {"ts": 1769917320000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 15315.6, "quote_volume": 1249.66739, "trades": 21, "taker_buy_volume": 7613.8, "taker_buy_quote": 621.20051}, {"ts": 1769917380000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 8856.7, "quote_volume": 722.41325, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2493.9, "quote_volume": 203.25285, "trades": 11, "taker_buy_volume": 637.1, "taker_buy_quote": 51.92365}, {"ts": 1769917500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1506.6, "quote_volume": 122.7879, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 61.39395}, {"ts": 1769917620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6771.7, "quote_volume": 552.57072, "trades": 5, "taker_buy_volume": 6771.7, "taker_buy_quote": 552.57072}, {"ts": 1769917680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917740000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 361.4, "quote_volume": 29.50825, "trades": 3, "taker_buy_volume": 180.1, "taker_buy_quote": 14.71417}, {"ts": 1769917800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 6602.9, "quote_volume": 539.45693, "trades": 6, "taker_buy_volume": 5386.7, "taker_buy_quote": 440.09339}, {"ts": 1769917860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2472.4, "quote_volume": 201.99508, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 937.1, "quote_volume": 76.56107, "trades": 2, "taker_buy_volume": 937.1, "taker_buy_quote": 76.56107}, {"ts": 1769917980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 937.2, "quote_volume": 76.56924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918040000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1393.6, "quote_volume": 113.88342, "trades": 7, "taker_buy_volume": 1200.1, "taker_buy_quote": 98.07447}, {"ts": 1769918100000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5187.4, "quote_volume": 424.31032, "trades": 9, "taker_buy_volume": 2371.9, "taker_buy_quote": 194.02142}, {"ts": 1769918160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2188.8, "quote_volume": 178.82496, "trades": 13, "taker_buy_volume": 306.4, "taker_buy_quote": 25.03288}, {"ts": 1769918220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6386.3, "quote_volume": 522.39934, "trades": 6, "taker_buy_volume": 6202.6, "taker_buy_quote": 507.37268}, {"ts": 1769918400000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 28705.2, "quote_volume": 2344.99653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1372.5, "quote_volume": 111.85875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1791.6, "quote_volume": 146.0154, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 146.0154}, {"ts": 1769918580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 292.7, "quote_volume": 23.82578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 141.7, "quote_volume": 11.53438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918700000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 229.0, "quote_volume": 18.6406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 140.9, "quote_volume": 11.46926, "trades": 1, "taker_buy_volume": 140.9, "taker_buy_quote": 11.46926}, {"ts": 1769918820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 366.0, "quote_volume": 29.7558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918880000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 624.0, "quote_volume": 50.801, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 6.031}, {"ts": 1769918940000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3522.7, "quote_volume": 287.08206, "trades": 5, "taker_buy_volume": 178.7, "taker_buy_quote": 14.56405}, {"ts": 1769919000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 273.1, "quote_volume": 22.23034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919060000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 150.0, "quote_volume": 12.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919240000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 28588.9, "quote_volume": 2321.59995, "trades": 14, "taker_buy_volume": 15129.7, "taker_buy_quote": 1228.53904}, {"ts": 1769919300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919420000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2330.5, "quote_volume": 189.48363, "trades": 5, "taker_buy_volume": 139.8, "taker_buy_quote": 11.37972}, {"ts": 1769919480000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 1800.0, "quote_volume": 146.32962, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 20.33237}, {"ts": 1769919540000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1489.9, "quote_volume": 121.13626, "trades": 6, "taker_buy_volume": 73.9, "taker_buy_quote": 6.01546}, {"ts": 1769919600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 73.9, "quote_volume": 6.00807, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.00807}, {"ts": 1769919660000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 147.8, "quote_volume": 12.02353, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 12.02353}, {"ts": 1769919720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 147.8, "quote_volume": 12.03092, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 12.03092}, {"ts": 1769919780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 73.9, "quote_volume": 6.01546, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.01546}, {"ts": 1769919840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 73.9, "quote_volume": 6.01546, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.01546}, {"ts": 1769919900000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 579.7, "quote_volume": 47.13698, "trades": 2, "taker_buy_volume": 73.7, "taker_buy_quote": 5.99918}, {"ts": 1769919960000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1085.2, "quote_volume": 88.23415, "trades": 5, "taker_buy_volume": 827.2, "taker_buy_quote": 67.25875}, {"ts": 1769920020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 827.2, "quote_volume": 67.25136, "trades": 3, "taker_buy_volume": 827.2, "taker_buy_quote": 67.25136}, {"ts": 1769920080000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 431.7, "quote_volume": 35.04169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1557.6, "quote_volume": 126.32136, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 15.01161}, {"ts": 1769920200000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 335.2, "quote_volume": 27.18472, "trades": 2, "taker_buy_volume": 185.2, "taker_buy_quote": 15.01972}, {"ts": 1769920260000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 576.1, "quote_volume": 46.76165, "trades": 4, "taker_buy_volume": 399.4, "taker_buy_quote": 32.43128}, {"ts": 1769920320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 891.8, "quote_volume": 72.32498, "trades": 2, "taker_buy_volume": 891.8, "taker_buy_quote": 72.32498}, {"ts": 1769920380000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2363.1, "quote_volume": 191.54835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 297.7, "quote_volume": 24.11367, "trades": 3, "taker_buy_volume": 148.7, "taker_buy_quote": 12.05957}, {"ts": 1769920500000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 628.3, "quote_volume": 50.90959, "trades": 4, "taker_buy_volume": 312.9, "taker_buy_quote": 25.37619}, {"ts": 1769920560000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 23156.6, "quote_volume": 1873.50619, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 295.7, "quote_volume": 23.9369, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 11.9637}, {"ts": 1769920680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 712.8, "quote_volume": 57.7368, "trades": 4, "taker_buy_volume": 596.6, "taker_buy_quote": 48.3246}, {"ts": 1769920740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1885.4, "quote_volume": 152.90594, "trades": 5, "taker_buy_volume": 308.9, "taker_buy_quote": 25.05179}, {"ts": 1769920800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6055.4, "quote_volume": 491.09294, "trades": 5, "taker_buy_volume": 6055.4, "taker_buy_quote": 491.09294}, {"ts": 1769920860000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 14123.2, "quote_volume": 1145.54112, "trades": 18, "taker_buy_volume": 6148.7, "taker_buy_quote": 498.80917}, {"ts": 1769920920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1806.4, "quote_volume": 146.86032, "trades": 6, "taker_buy_volume": 123.3, "taker_buy_quote": 10.02429}, {"ts": 1769920980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2125.8, "quote_volume": 172.82754, "trades": 2, "taker_buy_volume": 2125.8, "taker_buy_quote": 172.82754}, {"ts": 1769921040000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 13701.3, "quote_volume": 1112.81052, "trades": 16, "taker_buy_volume": 481.0, "taker_buy_quote": 39.0572}, {"ts": 1769921100000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 45627.9, "quote_volume": 3696.50642, "trades": 39, "taker_buy_volume": 6950.1, "taker_buy_quote": 562.48908}, {"ts": 1769921160000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 46795.0, "quote_volume": 3790.89761, "trades": 26, "taker_buy_volume": 30099.5, "taker_buy_quote": 2438.5992}, {"ts": 1769921220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1456.6, "quote_volume": 117.9846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1097.3, "quote_volume": 88.86404, "trades": 3, "taker_buy_volume": 924.7, "taker_buy_quote": 74.9007}, {"ts": 1769921400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 74.2, "quote_volume": 6.0102, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 6.0102}, {"ts": 1769921460000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 276.5, "quote_volume": 22.38263, "trades": 2, "taker_buy_volume": 137.8, "taker_buy_quote": 11.1618}, {"ts": 1769921520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 123.8, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 909.1, "quote_volume": 73.56177, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 73.56177}, {"ts": 1769921760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 232.8, "quote_volume": 18.8568, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 10.0278}, {"ts": 1769921820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3648.2, "quote_volume": 295.5042, "trades": 12, "taker_buy_volume": 74.2, "taker_buy_quote": 6.0102}, {"ts": 1769922060000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 615.5, "quote_volume": 49.88617, "trades": 4, "taker_buy_volume": 306.7, "taker_buy_quote": 24.87337}, {"ts": 1769922120000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2402.0, "quote_volume": 194.41259, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922180000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1496.4, "quote_volume": 121.07115, "trades": 2, "taker_buy_volume": 1496.4, "taker_buy_quote": 121.07115}, {"ts": 1769922240000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2707.5, "quote_volume": 219.56169, "trades": 8, "taker_buy_volume": 1530.5, "taker_buy_quote": 124.12355}, {"ts": 1769922300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 592.6, "quote_volume": 48.0006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 725.0, "quote_volume": 58.725, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 30.78}, {"ts": 1769922540000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2861.4, "quote_volume": 231.75642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922600000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1540.9, "quote_volume": 124.82974, "trades": 3, "taker_buy_volume": 1540.9, "taker_buy_quote": 124.82974}, {"ts": 1769922660000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 7752.2, "quote_volume": 628.64083, "trades": 23, "taker_buy_volume": 444.3, "taker_buy_quote": 36.04629}, {"ts": 1769922720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 830.1, "quote_volume": 67.2381, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769922780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 308.7, "quote_volume": 25.03557, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 25.03557}, {"ts": 1769922900000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 990.4, "quote_volume": 80.32144, "trades": 3, "taker_buy_volume": 167.2, "taker_buy_quote": 13.55992}, {"ts": 1769923020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 771.3, "quote_volume": 62.55243, "trades": 3, "taker_buy_volume": 771.3, "taker_buy_quote": 62.55243}, {"ts": 1769923200000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 308.9, "quote_volume": 25.03943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923260000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 454.8, "quote_volume": 36.85539, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 23.32839}, {"ts": 1769923320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1062.2, "quote_volume": 86.14442, "trades": 3, "taker_buy_volume": 1062.2, "taker_buy_quote": 86.14442}, {"ts": 1769923500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1062.2, "quote_volume": 86.25064, "trades": 4, "taker_buy_volume": 1062.2, "taker_buy_quote": 86.25064}, {"ts": 1769923680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1776.6, "quote_volume": 144.43758, "trades": 3, "taker_buy_volume": 1776.6, "taker_buy_quote": 144.43758}, {"ts": 1769923740000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 19380.9, "quote_volume": 1574.46488, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 726.4, "quote_volume": 58.98368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 134.7, "quote_volume": 10.93764, "trades": 1, "taker_buy_volume": 134.7, "taker_buy_quote": 10.93764}, {"ts": 1769923920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6486.1, "quote_volume": 526.02271, "trades": 20, "taker_buy_volume": 3454.6, "taker_buy_quote": 280.16806}, {"ts": 1769923980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2730.2, "quote_volume": 221.41922, "trades": 5, "taker_buy_volume": 2730.2, "taker_buy_quote": 221.41922}, {"ts": 1769924100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 443.0, "quote_volume": 35.9273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 164.7, "quote_volume": 13.35717, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 13.35717}, {"ts": 1769924220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 368.0, "quote_volume": 29.808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 183.0, "quote_volume": 14.823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1963.2, "quote_volume": 159.0192, "trades": 3, "taker_buy_volume": 1209.9, "taker_buy_quote": 98.0019}, {"ts": 1769924460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 260.8, "quote_volume": 21.09872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 876.9, "quote_volume": 70.94121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 163.5, "quote_volume": 13.22715, "trades": 2, "taker_buy_volume": 163.5, "taker_buy_quote": 13.22715}, {"ts": 1769924700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3268.7, "quote_volume": 264.45293, "trades": 8, "taker_buy_volume": 1258.3, "taker_buy_quote": 101.81157}, {"ts": 1769925060000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1220.7, "quote_volume": 98.76213, "trades": 4, "taker_buy_volume": 1220.7, "taker_buy_quote": 98.76213}, {"ts": 1769925120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 753.3, "quote_volume": 60.94197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 877.2, "quote_volume": 70.87776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 100.0, "quote_volume": 8.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 12591.4, "quote_volume": 1017.38512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 134.5, "quote_volume": 10.8676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 133.6, "quote_volume": 10.80824, "trades": 2, "taker_buy_volume": 133.6, "taker_buy_quote": 10.80824}, {"ts": 1769925780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1045.5, "quote_volume": 84.4764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925840000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2240.0, "quote_volume": 181.216, "trades": 3, "taker_buy_volume": 2240.0, "taker_buy_quote": 181.216}, {"ts": 1769925900000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1551.3, "quote_volume": 125.63897, "trades": 4, "taker_buy_volume": 1388.0, "taker_buy_quote": 112.428}, {"ts": 1769925960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5.9, "quote_volume": 0.4779, "trades": 1, "taker_buy_volume": 5.9, "taker_buy_quote": 0.4779}, {"ts": 1769926080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 227.9, "quote_volume": 18.48269, "trades": 3, "taker_buy_volume": 227.9, "taker_buy_quote": 18.48269}, {"ts": 1769926440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 549.0, "quote_volume": 44.5239, "trades": 5, "taker_buy_volume": 549.0, "taker_buy_quote": 44.5239}, {"ts": 1769926500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1910.9, "quote_volume": 154.97399, "trades": 4, "taker_buy_volume": 1725.6, "taker_buy_quote": 139.94616}, {"ts": 1769926800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1233.2, "quote_volume": 100.01252, "trades": 3, "taker_buy_volume": 1233.2, "taker_buy_quote": 100.01252}, {"ts": 1769927100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927160000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 266.1, "quote_volume": 21.56737, "trades": 3, "taker_buy_volume": 132.7, "taker_buy_quote": 10.76197}, {"ts": 1769927220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3950.6, "quote_volume": 319.9986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927280000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 433.7, "quote_volume": 35.11943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 83.9, "quote_volume": 6.78751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1252.5, "quote_volume": 101.32725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 8942.1, "quote_volume": 722.52168, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 144.76128}, {"ts": 1769927700000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2125.8, "quote_volume": 171.76464, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.898}, {"ts": 1769927820000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 4387.4, "quote_volume": 354.65275, "trades": 5, "taker_buy_volume": 3634.1, "taker_buy_quote": 293.78611}, {"ts": 1769927880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1983.6, "quote_volume": 160.07652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927940000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 2771.3, "quote_volume": 223.36667, "trades": 7, "taker_buy_volume": 347.2, "taker_buy_quote": 28.00041}, {"ts": 1769928000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 310.7, "quote_volume": 25.07349, "trades": 2, "taker_buy_volume": 310.7, "taker_buy_quote": 25.07349}, {"ts": 1769928060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 124.1, "quote_volume": 10.02728, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 10.02728}, {"ts": 1769928120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1335.3, "quote_volume": 107.89224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 494.4, "quote_volume": 39.99696, "trades": 2, "taker_buy_volume": 494.4, "taker_buy_quote": 39.99696}, {"ts": 1769928300000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1706.0, "quote_volume": 137.82873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 159.8, "quote_volume": 12.91184, "trades": 1, "taker_buy_volume": 159.8, "taker_buy_quote": 12.91184}, {"ts": 1769928420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 107.4, "quote_volume": 8.66718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1349.3, "quote_volume": 109.02344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 753.3, "quote_volume": 60.86664, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 60.86664}, {"ts": 1769928660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928780000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 318.3, "quote_volume": 25.73451, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 12.83883}, {"ts": 1769928840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1525.6, "quote_volume": 123.26848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928960000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929260000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 18054.6, "quote_volume": 1461.16891, "trades": 13, "taker_buy_volume": 18054.6, "taker_buy_quote": 1461.16891}, {"ts": 1769929320000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 14015.4, "quote_volume": 1139.31094, "trades": 21, "taker_buy_volume": 6743.7, "taker_buy_quote": 548.20589}, {"ts": 1769929380000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 26120.7, "quote_volume": 2125.75785, "trades": 45, "taker_buy_volume": 3616.3, "taker_buy_quote": 294.47729}, {"ts": 1769929440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2310.4, "quote_volume": 188.06656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929500000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 4540.4, "quote_volume": 370.2805, "trades": 8, "taker_buy_volume": 4540.4, "taker_buy_quote": 370.2805}, {"ts": 1769929560000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2868.1, "quote_volume": 234.20707, "trades": 10, "taker_buy_volume": 368.6, "taker_buy_quote": 30.09622}, {"ts": 1769929620000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1134.1, "quote_volume": 92.56136, "trades": 8, "taker_buy_volume": 372.0, "taker_buy_quote": 30.374}, {"ts": 1769929680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7007.7, "quote_volume": 571.82832, "trades": 9, "taker_buy_volume": 3205.7, "taker_buy_quote": 261.58512}, {"ts": 1769929740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 368.2, "quote_volume": 30.04512, "trades": 2, "taker_buy_volume": 184.1, "taker_buy_quote": 15.02256}, {"ts": 1769929860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.1, "quote_volume": 15.02256, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 15.02256}, {"ts": 1769929920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 257.7, "quote_volume": 21.02832, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 6.00576}, {"ts": 1769929980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2434.9, "quote_volume": 198.68784, "trades": 7, "taker_buy_volume": 1497.5, "taker_buy_quote": 122.196}, {"ts": 1769930040000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2992.7, "quote_volume": 244.20432, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.1, "quote_volume": 15.02256, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 15.02256}, {"ts": 1769930160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 225.2, "quote_volume": 18.37632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 83.4, "quote_volume": 6.81378, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 6.81378}, {"ts": 1769930340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 223.4, "quote_volume": 18.25178, "trades": 2, "taker_buy_volume": 223.4, "taker_buy_quote": 18.25178}, {"ts": 1769930460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930520000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 16357.6, "quote_volume": 1335.43291, "trades": 25, "taker_buy_volume": 1576.0, "taker_buy_quote": 128.6016}, {"ts": 1769930580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 100.0, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930820000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 429.9, "quote_volume": 35.02455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1914.7, "quote_volume": 155.66511, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 145.65708}, {"ts": 1769930940000, "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0811, "volume": 65623.6, "quote_volume": 5328.91622, "trades": 54, "taker_buy_volume": 26172.6, "taker_buy_quote": 2125.25441}, {"ts": 1769931000000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 12045.4, "quote_volume": 977.38126, "trades": 17, "taker_buy_volume": 11925.4, "taker_buy_quote": 967.66126}, {"ts": 1769931060000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 9350.0, "quote_volume": 759.99541, "trades": 11, "taker_buy_volume": 9350.0, "taker_buy_quote": 759.99541}, {"ts": 1769931120000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 12796.1, "quote_volume": 1037.87749, "trades": 22, "taker_buy_volume": 7365.6, "taker_buy_quote": 597.54781}, {"ts": 1769931180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 246.4, "quote_volume": 20.03232, "trades": 2, "taker_buy_volume": 246.4, "taker_buy_quote": 20.03232}, {"ts": 1769931240000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1106.4, "quote_volume": 89.93349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 123.2, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.02848}, {"ts": 1769931360000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1183.8, "quote_volume": 96.51045, "trades": 4, "taker_buy_volume": 1183.8, "taker_buy_quote": 96.51045}, {"ts": 1769931420000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 5550.0, "quote_volume": 451.95609, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2353.2, "quote_volume": 191.93349, "trades": 9, "taker_buy_volume": 2229.8, "taker_buy_quote": 181.86405}, {"ts": 1769931540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 306.8, "quote_volume": 25.06556, "trades": 2, "taker_buy_volume": 306.8, "taker_buy_quote": 25.06556}, {"ts": 1769931660000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 10882.1, "quote_volume": 889.97447, "trades": 18, "taker_buy_volume": 7745.4, "taker_buy_quote": 633.40467}, {"ts": 1769931720000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1010.8, "quote_volume": 82.58972, "trades": 4, "taker_buy_volume": 73.6, "taker_buy_quote": 6.02048}, {"ts": 1769931780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931840000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 6370.8, "quote_volume": 520.91342, "trades": 13, "taker_buy_volume": 2165.2, "taker_buy_quote": 176.91996}, {"ts": 1769931900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1642.5, "quote_volume": 134.3565, "trades": 3, "taker_buy_volume": 1453.3, "taker_buy_quote": 118.87994}, {"ts": 1769931960000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9457.5, "quote_volume": 773.2375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 316.3, "quote_volume": 25.81008, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 12.87648}, {"ts": 1769932140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 2307.0, "quote_volume": 187.67131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932320000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 123.2, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.02848}, {"ts": 1769932380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2123.9, "quote_volume": 172.88546, "trades": 4, "taker_buy_volume": 753.3, "taker_buy_quote": 61.31862}, {"ts": 1769932560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 433.1, "quote_volume": 35.21103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1372.5, "quote_volume": 111.58425, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 111.58425}, {"ts": 1769932680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932800000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2237.1, "quote_volume": 182.09374, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 10.02848}, {"ts": 1769932860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1571.4, "quote_volume": 128.0691, "trades": 3, "taker_buy_volume": 1571.4, "taker_buy_quote": 128.0691}, {"ts": 1769932920000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 260.5, "quote_volume": 21.24104, "trades": 3, "taker_buy_volume": 102.9, "taker_buy_quote": 8.39664}, {"ts": 1769932980000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 12346.3, "quote_volume": 1006.28052, "trades": 24, "taker_buy_volume": 2210.7, "taker_buy_quote": 180.22912}, {"ts": 1769933040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1074.5, "quote_volume": 87.57175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1747.5, "quote_volume": 142.2465, "trades": 4, "taker_buy_volume": 871.2, "taker_buy_quote": 70.91568}, {"ts": 1769933220000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 761.9, "quote_volume": 61.94247, "trades": 3, "taker_buy_volume": 638.7, "taker_buy_quote": 51.92631}, {"ts": 1769933280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 96.5, "quote_volume": 7.84545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933400000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 54158.4, "quote_volume": 4419.97393, "trades": 47, "taker_buy_volume": 53568.1, "taker_buy_quote": 4371.83386}, {"ts": 1769933460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3467.8, "quote_volume": 282.63888, "trades": 7, "taker_buy_volume": 131.8, "taker_buy_quote": 10.75488}, {"ts": 1769933520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1949.1, "quote_volume": 158.85165, "trades": 3, "taker_buy_volume": 1764.9, "taker_buy_quote": 143.83935}, {"ts": 1769933580000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 615.3, "quote_volume": 50.23919, "trades": 5, "taker_buy_volume": 615.3, "taker_buy_quote": 50.23919}, {"ts": 1769933640000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 4440.9, "quote_volume": 362.6586, "trades": 9, "taker_buy_volume": 183.9, "taker_buy_quote": 15.02463}, {"ts": 1769933700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 9410.4, "quote_volume": 767.88864, "trades": 4, "taker_buy_volume": 9410.4, "taker_buy_quote": 767.88864}, {"ts": 1769933760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6095.8, "quote_volume": 497.89313, "trades": 13, "taker_buy_volume": 4303.8, "taker_buy_quote": 351.60206}, {"ts": 1769933820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2113.2, "quote_volume": 172.43712, "trades": 5, "taker_buy_volume": 184.0, "taker_buy_quote": 15.0144}, {"ts": 1769933880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933940000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 18129.5, "quote_volume": 1477.96122, "trades": 18, "taker_buy_volume": 462.2, "taker_buy_quote": 37.7773}, {"ts": 1769934000000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 69737.7, "quote_volume": 5676.51212, "trades": 48, "taker_buy_volume": 34247.4, "taker_buy_quote": 2788.03523}, {"ts": 1769934060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3704.2, "quote_volume": 301.16691, "trades": 6, "taker_buy_volume": 154.5, "taker_buy_quote": 12.5763}, {"ts": 1769934120000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 24361.8, "quote_volume": 1980.23335, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934180000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 5270.3, "quote_volume": 428.44404, "trades": 11, "taker_buy_volume": 4369.4, "taker_buy_quote": 355.16338}, {"ts": 1769934240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 876.5, "quote_volume": 71.25945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934420000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 308.2, "quote_volume": 25.02584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5733.4, "quote_volume": 465.55208, "trades": 3, "taker_buy_volume": 5547.4, "taker_buy_quote": 450.44888}, {"ts": 1769934600000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 123.5, "quote_volume": 10.01585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2311.0, "quote_volume": 187.4221, "trades": 3, "taker_buy_volume": 185.2, "taker_buy_quote": 15.01972}, {"ts": 1769934900000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1691.9, "quote_volume": 137.21309, "trades": 4, "taker_buy_volume": 1691.9, "taker_buy_quote": 137.21309}, {"ts": 1769934960000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 8924.3, "quote_volume": 724.6388, "trades": 13, "taker_buy_volume": 7324.6, "taker_buy_quote": 594.75752}, {"ts": 1769935020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 938.3, "quote_volume": 76.18996, "trades": 3, "taker_buy_volume": 938.3, "taker_buy_quote": 76.18996}, {"ts": 1769935080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4215.8, "quote_volume": 342.74454, "trades": 8, "taker_buy_volume": 1776.6, "taker_buy_quote": 144.43758}, {"ts": 1769935140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935200000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 693.9, "quote_volume": 56.401, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 10.569}, {"ts": 1769935260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2901.4, "quote_volume": 235.88382, "trades": 4, "taker_buy_volume": 2125.8, "taker_buy_quote": 172.82754}, {"ts": 1769935320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 154.2, "quote_volume": 12.52104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3016.2, "quote_volume": 245.21706, "trades": 7, "taker_buy_volume": 980.6, "taker_buy_quote": 79.72278}, {"ts": 1769935500000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 689.5, "quote_volume": 56.0114, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 19.512}, {"ts": 1769935560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 639.1, "quote_volume": 51.95019, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 6.3414}, {"ts": 1769935620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 906.5, "quote_volume": 73.69845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2222.8, "quote_volume": 180.50661, "trades": 7, "taker_buy_volume": 152.5, "taker_buy_quote": 12.39825}, {"ts": 1769935740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935800000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1361.9, "quote_volume": 110.62319, "trades": 8, "taker_buy_volume": 369.1, "taker_buy_quote": 30.00783}, {"ts": 1769935860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1096.3, "quote_volume": 89.01956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 480.0, "quote_volume": 38.952, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 19.488}, {"ts": 1769936160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4593.0, "quote_volume": 372.9516, "trades": 9, "taker_buy_volume": 1625.6, "taker_buy_quote": 131.99872}, {"ts": 1769936220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 62.0, "quote_volume": 5.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936280000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 7560.3, "quote_volume": 613.15119, "trades": 8, "taker_buy_volume": 108.6, "taker_buy_quote": 8.81832}, {"ts": 1769936340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1157.7, "quote_volume": 93.88947, "trades": 5, "taker_buy_volume": 1090.0, "taker_buy_quote": 88.399}, {"ts": 1769936400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4480.8, "quote_volume": 363.84096, "trades": 9, "taker_buy_volume": 2664.6, "taker_buy_quote": 216.36552}, {"ts": 1769936460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 246.5, "quote_volume": 20.0158, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 15.022}, {"ts": 1769936520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1576.2, "quote_volume": 127.98744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1866.2, "quote_volume": 151.34882, "trades": 4, "taker_buy_volume": 1557.6, "taker_buy_quote": 126.32136}, {"ts": 1769936640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1691.9, "quote_volume": 137.21309, "trades": 4, "taker_buy_volume": 1691.9, "taker_buy_quote": 137.21309}, {"ts": 1769936700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 548.9, "quote_volume": 44.57068, "trades": 3, "taker_buy_volume": 308.9, "taker_buy_quote": 25.08268}, {"ts": 1769936760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 938.3, "quote_volume": 76.18996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936880000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1689.9, "quote_volume": 137.06595, "trades": 4, "taker_buy_volume": 150.6, "taker_buy_quote": 12.22872}, {"ts": 1769936940000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 257.1, "quote_volume": 20.86363, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 10.40984}, {"ts": 1769937000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 938.2, "quote_volume": 76.18184, "trades": 3, "taker_buy_volume": 938.2, "taker_buy_quote": 76.18184}, {"ts": 1769937180000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937240000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 304.9, "quote_volume": 24.74589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1893.1, "quote_volume": 153.37196, "trades": 9, "taker_buy_volume": 1166.1, "taker_buy_quote": 94.4541}, {"ts": 1769937420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5074.9, "quote_volume": 411.0669, "trades": 7, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769937480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 774.3, "quote_volume": 62.64087, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 12.09455}, {"ts": 1769937540000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1227.5, "quote_volume": 99.19472, "trades": 5, "taker_buy_volume": 880.5, "taker_buy_quote": 71.15712}, {"ts": 1769937600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 908.5, "quote_volume": 73.4068, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 60.86664}, {"ts": 1769937720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937780000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 14765.4, "quote_volume": 1192.95462, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937900000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 298.4, "quote_volume": 24.06595, "trades": 4, "taker_buy_volume": 148.3, "taker_buy_quote": 11.96781}, {"ts": 1769937960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938020000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.3, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 15.01578}, {"ts": 1769938260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1389.7, "quote_volume": 112.00982, "trades": 3, "taker_buy_volume": 1389.7, "taker_buy_quote": 112.00982}, {"ts": 1769938320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 6210.5, "quote_volume": 501.18735, "trades": 11, "taker_buy_volume": 2622.7, "taker_buy_quote": 211.65189}, {"ts": 1769938380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2568.4, "quote_volume": 207.26988, "trades": 4, "taker_buy_volume": 1930.5, "taker_buy_quote": 155.79135}, {"ts": 1769938440000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 253.2, "quote_volume": 20.44586, "trades": 3, "taker_buy_volume": 126.2, "taker_buy_quote": 10.19696}, {"ts": 1769938500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938560000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 3436.3, "quote_volume": 277.92134, "trades": 8, "taker_buy_volume": 3436.3, "taker_buy_quote": 277.92134}, {"ts": 1769938620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1100.5, "quote_volume": 89.1405, "trades": 5, "taker_buy_volume": 1100.5, "taker_buy_quote": 89.1405}, {"ts": 1769938860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 180.4, "quote_volume": 14.6124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.5, "quote_volume": 15.0255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939100000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 979.9, "quote_volume": 79.45196, "trades": 6, "taker_buy_volume": 488.4, "taker_buy_quote": 39.60924}, {"ts": 1769939160000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 7419.2, "quote_volume": 601.64461, "trades": 12, "taker_buy_volume": 1325.6, "taker_buy_quote": 107.53016}, {"ts": 1769939220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2562.3, "quote_volume": 207.80253, "trades": 7, "taker_buy_volume": 1623.8, "taker_buy_quote": 131.69018}, {"ts": 1769939280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 185.2, "quote_volume": 15.01972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 16209.3, "quote_volume": 1312.7736, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2627.8, "quote_volume": 212.8518, "trades": 3, "taker_buy_volume": 2387.8, "taker_buy_quote": 193.4118}, {"ts": 1769939520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 486.8, "quote_volume": 39.46167, "trades": 4, "taker_buy_volume": 308.7, "taker_buy_quote": 25.03557}, {"ts": 1769939580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 146.0, "quote_volume": 11.8552, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 11.8552}, {"ts": 1769939640000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2018.6, "quote_volume": 163.94127, "trades": 9, "taker_buy_volume": 1707.8, "taker_buy_quote": 138.70431}, {"ts": 1769939700000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 7088.5, "quote_volume": 576.31682, "trades": 12, "taker_buy_volume": 1401.0, "taker_buy_quote": 113.92307}, {"ts": 1769939760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939820000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 1794.4, "quote_volume": 146.19612, "trades": 5, "taker_buy_volume": 1618.6, "taker_buy_quote": 131.90358}, {"ts": 1769939880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2375.9, "quote_volume": 193.87344, "trades": 6, "taker_buy_volume": 307.1, "taker_buy_quote": 25.05936}, {"ts": 1769939940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 368.0, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 15.0144}, {"ts": 1769940000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1988.2, "quote_volume": 162.0383, "trades": 6, "taker_buy_volume": 174.5, "taker_buy_quote": 14.22175}, {"ts": 1769940060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 306.9, "quote_volume": 25.04304, "trades": 2, "taker_buy_volume": 306.9, "taker_buy_quote": 25.04304}, {"ts": 1769940120000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 3092.0, "quote_volume": 253.00372, "trades": 8, "taker_buy_volume": 1517.2, "taker_buy_quote": 124.18508}, {"ts": 1769940180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3904.8, "quote_volume": 319.02216, "trades": 11, "taker_buy_volume": 1723.4, "taker_buy_quote": 140.80178}, {"ts": 1769940240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 505.7, "quote_volume": 41.26512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2762.9, "quote_volume": 225.45264, "trades": 6, "taker_buy_volume": 937.3, "taker_buy_quote": 76.48368}, {"ts": 1769940360000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 317.2, "quote_volume": 25.89683, "trades": 2, "taker_buy_volume": 317.2, "taker_buy_quote": 25.89683}, {"ts": 1769940420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2159.7, "quote_volume": 176.23152, "trades": 3, "taker_buy_volume": 1975.6, "taker_buy_quote": 161.20896}, {"ts": 1769940480000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 232.2, "quote_volume": 18.96201, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 11.83833}, {"ts": 1769940540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1997.2, "quote_volume": 163.17124, "trades": 6, "taker_buy_volume": 1060.0, "taker_buy_quote": 86.602}, {"ts": 1769940660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.8, "quote_volume": 15.01646, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 15.01646}, {"ts": 1769940780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1434.8, "quote_volume": 117.22316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 143.8, "quote_volume": 11.74846, "trades": 1, "taker_buy_volume": 143.8, "taker_buy_quote": 11.74846}, {"ts": 1769940960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 82.8, "quote_volume": 6.75648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.7, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941080000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2243.0, "quote_volume": 182.94118, "trades": 7, "taker_buy_volume": 1182.7, "taker_buy_quote": 96.43299}, {"ts": 1769941140000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3001.9, "quote_volume": 244.65485, "trades": 5, "taker_buy_volume": 2248.6, "taker_buy_quote": 183.2609}, {"ts": 1769941200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 514.6, "quote_volume": 41.9399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941380000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 815.3, "quote_volume": 66.44075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 753.3, "quote_volume": 61.39395, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 61.39395}, {"ts": 1769941500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941680000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1168.0, "quote_volume": 95.23347, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 95.23347}, {"ts": 1769941740000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 349.4, "quote_volume": 28.49038, "trades": 3, "taker_buy_volume": 142.8, "taker_buy_quote": 11.65248}, {"ts": 1769941800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 124.7, "quote_volume": 10.17552, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 10.17552}, {"ts": 1769941860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2126.1, "quote_volume": 173.27715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941980000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 5843.0, "quote_volume": 475.13899, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 11654.4, "quote_volume": 944.87153, "trades": 15, "taker_buy_volume": 1411.3, "taker_buy_quote": 114.33381}, {"ts": 1769942100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3579.9, "quote_volume": 289.9719, "trades": 5, "taker_buy_volume": 1320.0, "taker_buy_quote": 106.92}, {"ts": 1769942160000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 23645.5, "quote_volume": 1912.98202, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2075.1, "quote_volume": 167.68226, "trades": 5, "taker_buy_volume": 1795.1, "taker_buy_quote": 145.05826}, {"ts": 1769942280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2673.6, "quote_volume": 216.02688, "trades": 6, "taker_buy_volume": 1617.6, "taker_buy_quote": 130.70208}, {"ts": 1769942340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2126.8, "quote_volume": 171.63276, "trades": 6, "taker_buy_volume": 1063.4, "taker_buy_quote": 85.81638}, {"ts": 1769942520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 124.1, "quote_volume": 10.02728, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 10.02728}, {"ts": 1769942580000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1193.8, "quote_volume": 96.45904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2087.7, "quote_volume": 168.47739, "trades": 8, "taker_buy_volume": 939.3, "taker_buy_quote": 75.80151}, {"ts": 1769942700000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1558.0, "quote_volume": 125.7306, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 15.0102}, {"ts": 1769942760000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1002.0, "quote_volume": 80.74876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1062.3, "quote_volume": 85.51515, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 60.64065}, {"ts": 1769942880000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1135.0, "quote_volume": 91.481, "trades": 4, "taker_buy_volume": 310.7, "taker_buy_quote": 25.04242}, {"ts": 1769943000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.3, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 15.01578}, {"ts": 1769943060000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4429.9, "quote_volume": 357.78313, "trades": 8, "taker_buy_volume": 4429.9, "taker_buy_quote": 357.78313}, {"ts": 1769943120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3073.7, "quote_volume": 248.35496, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.898}, {"ts": 1769943300000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 1187.7, "quote_volume": 95.83496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943360000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 282.4, "quote_volume": 22.74728, "trades": 3, "taker_buy_volume": 140.8, "taker_buy_quote": 11.34848}, {"ts": 1769943420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 877.7, "quote_volume": 70.65485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 68.3, "quote_volume": 5.49815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3244.1, "quote_volume": 261.47446, "trades": 7, "taker_buy_volume": 1233.7, "taker_buy_quote": 99.43622}, {"ts": 1769943720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3103.9, "quote_volume": 250.17434, "trades": 6, "taker_buy_volume": 1977.9, "taker_buy_quote": 159.41874}, {"ts": 1769943780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1623.1, "quote_volume": 130.87157, "trades": 7, "taker_buy_volume": 1436.7, "taker_buy_quote": 115.82909}, {"ts": 1769943840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943900000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1499.2, "quote_volume": 120.71667, "trades": 6, "taker_buy_volume": 877.6, "taker_buy_quote": 70.6468}, {"ts": 1769943960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 310.7, "quote_volume": 25.04242, "trades": 2, "taker_buy_volume": 310.7, "taker_buy_quote": 25.04242}, {"ts": 1769944020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2818.9, "quote_volume": 227.20334, "trades": 8, "taker_buy_volume": 939.6, "taker_buy_quote": 75.73176}, {"ts": 1769944140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 939.6, "quote_volume": 75.73176, "trades": 2, "taker_buy_volume": 939.6, "taker_buy_quote": 75.73176}, {"ts": 1769944200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1577.6, "quote_volume": 127.15456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 310.9, "quote_volume": 25.02745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2863.3, "quote_volume": 230.20932, "trades": 10, "taker_buy_volume": 1142.3, "taker_buy_quote": 91.84092}, {"ts": 1769944560000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2448.7, "quote_volume": 196.51285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944620000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 10921.2, "quote_volume": 876.44936, "trades": 13, "taker_buy_volume": 10104.4, "taker_buy_quote": 811.02368}, {"ts": 1769944680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 770.5, "quote_volume": 61.87115, "trades": 2, "taker_buy_volume": 770.5, "taker_buy_quote": 61.87115}, {"ts": 1769944800000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2097.7, "quote_volume": 168.3862, "trades": 6, "taker_buy_volume": 139.2, "taker_buy_quote": 11.16384}, {"ts": 1769944860000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 940.5, "quote_volume": 75.4281, "trades": 3, "taker_buy_volume": 940.5, "taker_buy_quote": 75.4281}, {"ts": 1769944920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.2, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 15.01344}, {"ts": 1769945040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 825.2, "quote_volume": 66.18104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945100000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2086.6, "quote_volume": 167.15048, "trades": 9, "taker_buy_volume": 1208.3, "taker_buy_quote": 96.79865}, {"ts": 1769945160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1252.9, "quote_volume": 100.48258, "trades": 4, "taker_buy_volume": 312.3, "taker_buy_quote": 25.04646}, {"ts": 1769945220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2644.1, "quote_volume": 212.05682, "trades": 8, "taker_buy_volume": 940.6, "taker_buy_quote": 75.43612}, {"ts": 1769945280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3427.8, "quote_volume": 274.90956, "trades": 9, "taker_buy_volume": 2500.3, "taker_buy_quote": 200.52406}, {"ts": 1769945460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945580000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1253.0, "quote_volume": 100.45936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 437.5, "quote_volume": 35.04375, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 27.03375}, {"ts": 1769945700000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 6962.7, "quote_volume": 559.51256, "trades": 16, "taker_buy_volume": 3565.8, "taker_buy_quote": 286.4018}, {"ts": 1769945760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4638.4, "quote_volume": 373.64014, "trades": 11, "taker_buy_volume": 2523.0, "taker_buy_quote": 203.26601}, {"ts": 1769945820000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1815.8, "quote_volume": 146.1655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945880000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 826.0, "quote_volume": 66.41837, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 6.41585}, {"ts": 1769945940000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 877.9, "quote_volume": 70.58316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 877.9, "quote_volume": 70.67095, "trades": 3, "taker_buy_volume": 877.9, "taker_buy_quote": 70.67095}, {"ts": 1769946180000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2436.9, "quote_volume": 196.33881, "trades": 4, "taker_buy_volume": 2436.9, "taker_buy_quote": 196.33881}, {"ts": 1769946240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.4, "quote_volume": 15.02384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2149.0, "quote_volume": 173.4243, "trades": 6, "taker_buy_volume": 310.7, "taker_buy_quote": 25.07349}, {"ts": 1769946360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1817.1, "quote_volume": 146.45826, "trades": 4, "taker_buy_volume": 186.2, "taker_buy_quote": 15.00772}, {"ts": 1769946420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1401.6, "quote_volume": 112.92277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2823.3, "quote_volume": 227.27565, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 166.635}, {"ts": 1769946660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1372.5, "quote_volume": 110.48625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 753.3, "quote_volume": 60.64065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 124.6, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947380000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4660.3, "quote_volume": 374.22209, "trades": 10, "taker_buy_volume": 2122.6, "taker_buy_quote": 170.44478}, {"ts": 1769947500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2429.5, "quote_volume": 195.08885, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 143.86548}, {"ts": 1769947560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 684.9, "quote_volume": 54.99747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 463.8, "quote_volume": 37.21038, "trades": 4, "taker_buy_volume": 136.2, "taker_buy_quote": 10.93686}, {"ts": 1769947680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2125.8, "quote_volume": 170.70174, "trades": 4, "taker_buy_volume": 753.3, "taker_buy_quote": 60.48999}, {"ts": 1769947740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 64.0, "quote_volume": 5.1392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 882.5, "quote_volume": 70.87767, "trades": 4, "taker_buy_volume": 882.5, "taker_buy_quote": 70.87767}, {"ts": 1769947860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947920000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 384.5, "quote_volume": 30.9138, "trades": 1, "taker_buy_volume": 384.5, "taker_buy_quote": 30.9138}, {"ts": 1769947980000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948100000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4990.8, "quote_volume": 400.91172, "trades": 7, "taker_buy_volume": 752.8, "taker_buy_quote": 60.52512}, {"ts": 1769948160000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1180.4, "quote_volume": 94.78612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948220000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1423.8, "quote_volume": 114.33114, "trades": 3, "taker_buy_volume": 1423.8, "taker_buy_quote": 114.33114}, {"ts": 1769948280000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 878.0, "quote_volume": 70.5912, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 70.5912}, {"ts": 1769948400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 9197.3, "quote_volume": 739.35174, "trades": 17, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.349}, {"ts": 1769948580000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2048.8, "quote_volume": 164.51864, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.21175}, {"ts": 1769948640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1851.3, "quote_volume": 148.65939, "trades": 3, "taker_buy_volume": 753.3, "taker_buy_quote": 60.48999}, {"ts": 1769948700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 124.7, "quote_volume": 10.02588, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 10.02588}, {"ts": 1769948760000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 15065.2, "quote_volume": 1210.21813, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948820000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 753.3, "quote_volume": 60.48999, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 60.48999}, {"ts": 1769948880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1515.8, "quote_volume": 121.87032, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 10.01784}, {"ts": 1769948940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1249.3, "quote_volume": 100.49332, "trades": 7, "taker_buy_volume": 1249.3, "taker_buy_quote": 100.49332}, {"ts": 1769949000000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 948.7, "quote_volume": 76.43989, "trades": 6, "taker_buy_volume": 948.7, "taker_buy_quote": 76.43989}, {"ts": 1769949060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949120000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2014.9, "quote_volume": 162.38735, "trades": 5, "taker_buy_volume": 939.5, "taker_buy_quote": 75.7237}, {"ts": 1769949180000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 2573.4, "quote_volume": 207.16582, "trades": 6, "taker_buy_volume": 135.2, "taker_buy_quote": 10.89712}, {"ts": 1769949240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 774.1, "quote_volume": 62.36592, "trades": 4, "taker_buy_volume": 310.6, "taker_buy_quote": 25.03436}, {"ts": 1769949360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1180.6, "quote_volume": 95.27442, "trades": 4, "taker_buy_volume": 1064.2, "taker_buy_quote": 85.88094}, {"ts": 1769949420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3303.4, "quote_volume": 266.58438, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.76075}, {"ts": 1769949540000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 186.0, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 15.0102}, {"ts": 1769949660000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 269.3, "quote_volume": 21.74594, "trades": 3, "taker_buy_volume": 134.3, "taker_buy_quote": 10.85144}, {"ts": 1769949720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 753.3, "quote_volume": 60.86664, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 60.86664}, {"ts": 1769949780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949840000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 21702.6, "quote_volume": 1751.40473, "trades": 42, "taker_buy_volume": 1303.1, "taker_buy_quote": 105.05776}, {"ts": 1769949900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1250.0, "quote_volume": 100.75, "trades": 4, "taker_buy_volume": 1250.0, "taker_buy_quote": 100.75}, {"ts": 1769949960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3264.3, "quote_volume": 263.10258, "trades": 6, "taker_buy_volume": 1977.8, "taker_buy_quote": 159.41068}, {"ts": 1769950140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.2, "quote_volume": 15.00772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1303.7, "quote_volume": 105.07822, "trades": 5, "taker_buy_volume": 1169.6, "taker_buy_quote": 94.26976}, {"ts": 1769950320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 133.4, "quote_volume": 10.76538, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 10.76538}, {"ts": 1769950380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 186.4, "quote_volume": 15.04248, "trades": 1, "taker_buy_volume": 186.4, "taker_buy_quote": 15.04248}, {"ts": 1769950680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 123.9, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 10.01112}, {"ts": 1769950740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1597.1, "quote_volume": 129.04568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 133.2, "quote_volume": 10.74924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950860000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 132.3, "quote_volume": 10.70307, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 10.70307}, {"ts": 1769950920000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1063.0, "quote_volume": 86.00908, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 10.0278}, {"ts": 1769950980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 753.3, "quote_volume": 61.0173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1917.2, "quote_volume": 155.2932, "trades": 3, "taker_buy_volume": 1506.6, "taker_buy_quote": 122.0346}, {"ts": 1769951100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 753.3, "quote_volume": 61.0173, "trades": 1, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769951160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 78.2, "quote_volume": 6.34202, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 6.34202}, {"ts": 1769951220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 946.2, "quote_volume": 76.6422, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 61.0173}, {"ts": 1769951280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 97.2, "quote_volume": 7.8732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 230.8, "quote_volume": 18.71788, "trades": 2, "taker_buy_volume": 230.8, "taker_buy_quote": 18.71788}, {"ts": 1769951400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1247.0, "quote_volume": 101.2564, "trades": 4, "taker_buy_volume": 308.7, "taker_buy_quote": 25.06644}, {"ts": 1769951520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1976.6, "quote_volume": 160.49992, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 84.30996}, {"ts": 1769951580000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1061.5, "quote_volume": 86.20613, "trades": 3, "taker_buy_volume": 1061.5, "taker_buy_quote": 86.20613}, {"ts": 1769951640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 6430.9, "quote_volume": 522.83217, "trades": 9, "taker_buy_volume": 4554.7, "taker_buy_quote": 370.29711}, {"ts": 1769951700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 301.7, "quote_volume": 24.49804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2249.3, "quote_volume": 182.41823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 938.4, "quote_volume": 76.10424, "trades": 2, "taker_buy_volume": 938.4, "taker_buy_quote": 76.10424}, {"ts": 1769951880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 938.5, "quote_volume": 76.11235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 938.4, "quote_volume": 76.10424, "trades": 3, "taker_buy_volume": 938.4, "taker_buy_quote": 76.10424}, {"ts": 1769952000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2311.0, "quote_volume": 187.4221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1743.0, "quote_volume": 141.3573, "trades": 5, "taker_buy_volume": 1123.5, "taker_buy_quote": 91.11585}, {"ts": 1769952120000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 794.0, "quote_volume": 64.314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952240000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4727.5, "quote_volume": 382.70254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1496.4, "quote_volume": 120.90912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 61.9, "quote_volume": 4.99533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3320.9, "quote_volume": 268.32872, "trades": 7, "taker_buy_volume": 1929.7, "taker_buy_quote": 155.91976}, {"ts": 1769952540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952660000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 3693.9, "quote_volume": 298.42292, "trades": 8, "taker_buy_volume": 128.9, "taker_buy_quote": 10.42801}, {"ts": 1769952720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 384.1, "quote_volume": 30.99687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 939.3, "quote_volume": 75.80151, "trades": 2, "taker_buy_volume": 939.3, "taker_buy_quote": 75.80151}, {"ts": 1769952840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952900000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 5024.6, "quote_volume": 405.71208, "trades": 10, "taker_buy_volume": 2570.0, "taker_buy_quote": 207.48674}, {"ts": 1769952960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 11422.7, "quote_volume": 921.81189, "trades": 5, "taker_buy_volume": 9296.9, "taker_buy_quote": 750.25983}, {"ts": 1769953020000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3194.3, "quote_volume": 258.09944, "trades": 7, "taker_buy_volume": 1803.1, "taker_buy_quote": 145.69048}, {"ts": 1769953140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 309.9, "quote_volume": 25.00893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953200000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 186.0, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 15.0102}, {"ts": 1769953260000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 149.9, "quote_volume": 12.10442, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 6.05192}, {"ts": 1769953320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 802.5, "quote_volume": 64.842, "trades": 2, "taker_buy_volume": 802.5, "taker_buy_quote": 64.842}, {"ts": 1769953380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953560000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6398.4, "quote_volume": 515.95563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953620000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2985.6, "quote_volume": 240.90814, "trades": 7, "taker_buy_volume": 124.0, "taker_buy_quote": 10.0068}, {"ts": 1769953680000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 54700.6, "quote_volume": 4402.69865, "trades": 78, "taker_buy_volume": 8779.9, "taker_buy_quote": 706.78195}, {"ts": 1769953740000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 22256.7, "quote_volume": 1788.62471, "trades": 24, "taker_buy_volume": 11710.4, "taker_buy_quote": 941.51616}, {"ts": 1769953800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 6522.0, "quote_volume": 524.01715, "trades": 5, "taker_buy_volume": 6522.0, "taker_buy_quote": 524.01715}, {"ts": 1769953860000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 23242.2, "quote_volume": 1866.8463, "trades": 14, "taker_buy_volume": 13374.0, "taker_buy_quote": 1074.42984}, {"ts": 1769953920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 312.0, "quote_volume": 25.0224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 481.0, "quote_volume": 38.5762, "trades": 2, "taker_buy_volume": 187.2, "taker_buy_quote": 15.01344}, {"ts": 1769954100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 66.0, "quote_volume": 5.2932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954160000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2211.6, "quote_volume": 177.24321, "trades": 5, "taker_buy_volume": 940.5, "taker_buy_quote": 75.4281}, {"ts": 1769954220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2700.2, "quote_volume": 216.55604, "trades": 5, "taker_buy_volume": 1693.8, "taker_buy_quote": 135.84276}, {"ts": 1769954280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1192.5, "quote_volume": 95.6385, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 35.22384}, {"ts": 1769954340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954400000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3020.9, "quote_volume": 242.25848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3317.4, "quote_volume": 265.72374, "trades": 7, "taker_buy_volume": 1559.9, "taker_buy_quote": 124.94799}, {"ts": 1769954520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1553.7, "quote_volume": 124.45137, "trades": 4, "taker_buy_volume": 940.8, "taker_buy_quote": 75.35808}, {"ts": 1769954580000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3711.2, "quote_volume": 297.08733, "trades": 9, "taker_buy_volume": 1128.3, "taker_buy_quote": 90.37683}, {"ts": 1769954640000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 119.1, "quote_volume": 9.51609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1506.6, "quote_volume": 120.528, "trades": 2, "taker_buy_volume": 1506.6, "taker_buy_quote": 120.528}, {"ts": 1769954820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954880000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 637.9, "quote_volume": 51.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954940000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 125.0, "quote_volume": 9.9875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955000000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1498.2, "quote_volume": 119.69364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1690.5, "quote_volume": 135.07095, "trades": 4, "taker_buy_volume": 1690.5, "taker_buy_quote": 135.07095}, {"ts": 1769955240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 633.9, "quote_volume": 50.58522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 738.6, "quote_volume": 58.94028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955360000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 32262.5, "quote_volume": 2568.11671, "trades": 18, "taker_buy_volume": 28440.8, "taker_buy_quote": 2264.02748}, {"ts": 1769955420000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7734.2, "quote_volume": 616.67214, "trades": 19, "taker_buy_volume": 6268.2, "taker_buy_quote": 499.83194}, {"ts": 1769955480000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 502.0, "quote_volume": 39.98423, "trades": 4, "taker_buy_volume": 250.3, "taker_buy_quote": 19.94891}, {"ts": 1769955540000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955600000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2306.0, "quote_volume": 183.99995, "trades": 5, "taker_buy_volume": 2306.0, "taker_buy_quote": 183.99995}, {"ts": 1769955660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 9920.1, "quote_volume": 790.63197, "trades": 19, "taker_buy_volume": 3893.6, "taker_buy_quote": 310.31992}, {"ts": 1769955780000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 554.0, "quote_volume": 44.1538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 64.0, "quote_volume": 5.1008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955900000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1910.3, "quote_volume": 152.45449, "trades": 5, "taker_buy_volume": 1623.7, "taker_buy_quote": 129.58381}, {"ts": 1769955960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1943.7, "quote_volume": 155.496, "trades": 8, "taker_buy_volume": 1065.4, "taker_buy_quote": 85.232}, {"ts": 1769956020000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2940.8, "quote_volume": 234.82394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2740.5, "quote_volume": 218.6919, "trades": 6, "taker_buy_volume": 1297.2, "taker_buy_quote": 103.51656}, {"ts": 1769956200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 125.5, "quote_volume": 10.02745, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 10.02745}, {"ts": 1769956260000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 2134.6, "quote_volume": 170.2155, "trades": 6, "taker_buy_volume": 941.7, "taker_buy_quote": 75.05349}, {"ts": 1769956320000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 189.7, "quote_volume": 15.13166, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 10.03086}, {"ts": 1769956380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 592.8, "quote_volume": 47.24616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956440000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 9631.9, "quote_volume": 766.88496, "trades": 19, "taker_buy_volume": 5020.9, "taker_buy_quote": 399.97824}, {"ts": 1769956500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 23572.4, "quote_volume": 1874.0058, "trades": 10, "taker_buy_volume": 284.0, "taker_buy_quote": 22.578}, {"ts": 1769956620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956680000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 21355.4, "quote_volume": 1697.62107, "trades": 16, "taker_buy_volume": 8632.6, "taker_buy_quote": 686.21637}, {"ts": 1769956740000, "open": 0.0794, "high": 0.0794, "low": 0.0786, "close": 0.079, "volume": 221913.0, "quote_volume": 17525.00525, "trades": 118, "taker_buy_volume": 27491.1, "taker_buy_quote": 2173.06351}, {"ts": 1769956800000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 9016.8, "quote_volume": 712.13605, "trades": 14, "taker_buy_volume": 192.7, "taker_buy_quote": 15.2233}, {"ts": 1769956860000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 5007.6, "quote_volume": 395.43711, "trades": 11, "taker_buy_volume": 4881.3, "taker_buy_quote": 385.47204}, {"ts": 1769956920000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 13898.9, "quote_volume": 1100.74357, "trades": 9, "taker_buy_volume": 3904.1, "taker_buy_quote": 309.15541}, {"ts": 1769956980000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2098.8, "quote_volume": 166.61972, "trades": 4, "taker_buy_volume": 1498.8, "taker_buy_quote": 119.00472}, {"ts": 1769957040000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 31627.1, "quote_volume": 2513.81521, "trades": 35, "taker_buy_volume": 9421.9, "taker_buy_quote": 749.68615}, {"ts": 1769957100000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 753.3, "quote_volume": 59.88735, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 59.88735}, {"ts": 1769957160000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 25506.8, "quote_volume": 2024.05612, "trades": 15, "taker_buy_volume": 248.3, "taker_buy_quote": 19.71502}, {"ts": 1769957220000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3936.4, "quote_volume": 312.09038, "trades": 8, "taker_buy_volume": 2259.9, "taker_buy_quote": 179.21007}, {"ts": 1769957280000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2012.1, "quote_volume": 159.3457, "trades": 5, "taker_buy_volume": 1885.9, "taker_buy_quote": 149.36328}, {"ts": 1769957340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1652.2, "quote_volume": 130.85424, "trades": 4, "taker_buy_volume": 943.0, "taker_buy_quote": 74.6856}, {"ts": 1769957400000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 16173.4, "quote_volume": 1282.17948, "trades": 23, "taker_buy_volume": 12958.0, "taker_buy_quote": 1027.29255}, {"ts": 1769957460000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 31986.9, "quote_volume": 2544.11985, "trades": 33, "taker_buy_volume": 12428.8, "taker_buy_quote": 988.82194}, {"ts": 1769957520000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 17872.3, "quote_volume": 1416.80625, "trades": 13, "taker_buy_volume": 1132.6, "taker_buy_quote": 89.70192}, {"ts": 1769957580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3152.3, "quote_volume": 249.97739, "trades": 4, "taker_buy_volume": 3152.3, "taker_buy_quote": 249.97739}, {"ts": 1769957640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1831.9, "quote_volume": 145.08648, "trades": 4, "taker_buy_volume": 942.9, "taker_buy_quote": 74.67768}, {"ts": 1769957760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1822.8, "quote_volume": 144.54804, "trades": 4, "taker_buy_volume": 879.8, "taker_buy_quote": 69.76814}, {"ts": 1769957820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 987.9, "quote_volume": 78.34047, "trades": 2, "taker_buy_volume": 987.9, "taker_buy_quote": 78.34047}, {"ts": 1769957880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957940000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 27758.2, "quote_volume": 2203.46878, "trades": 19, "taker_buy_volume": 1134.5, "taker_buy_quote": 90.0793}, {"ts": 1769958000000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 5397.5, "quote_volume": 427.41438, "trades": 11, "taker_buy_volume": 1947.2, "taker_buy_quote": 154.21824}, {"ts": 1769958060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1941.3, "quote_volume": 153.75096, "trades": 4, "taker_buy_volume": 1751.7, "taker_buy_quote": 138.73464}, {"ts": 1769958120000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 5848.5, "quote_volume": 462.50285, "trades": 11, "taker_buy_volume": 1372.5, "taker_buy_quote": 108.56475}, {"ts": 1769958180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1135.1, "quote_volume": 89.55939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958240000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5897.1, "quote_volume": 464.82595, "trades": 9, "taker_buy_volume": 5338.0, "taker_buy_quote": 420.76887}, {"ts": 1769958300000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 18374.7, "quote_volume": 1447.95425, "trades": 13, "taker_buy_volume": 5345.0, "taker_buy_quote": 421.21389}, {"ts": 1769958360000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 22435.4, "quote_volume": 1767.76291, "trades": 24, "taker_buy_volume": 15636.2, "taker_buy_quote": 1232.64682}, {"ts": 1769958420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 392.6, "quote_volume": 30.85836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 595.0, "quote_volume": 46.8265, "trades": 4, "taker_buy_volume": 404.1, "taker_buy_quote": 31.80267}, {"ts": 1769958540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3552.4, "quote_volume": 279.21864, "trades": 6, "taker_buy_volume": 1008.2, "taker_buy_quote": 79.24452}, {"ts": 1769958600000, "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": 1769958660000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 5690.2, "quote_volume": 446.31331, "trades": 11, "taker_buy_volume": 1095.1, "taker_buy_quote": 85.96535}, {"ts": 1769958720000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5250.5, "quote_volume": 410.72409, "trades": 9, "taker_buy_volume": 3408.3, "taker_buy_quote": 266.64905}, {"ts": 1769958780000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 23148.0, "quote_volume": 1807.8523, "trades": 8, "taker_buy_volume": 2162.1, "taker_buy_quote": 168.86001}, {"ts": 1769958840000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4661.8, "quote_volume": 364.41551, "trades": 6, "taker_buy_volume": 4661.8, "taker_buy_quote": 364.41551}, {"ts": 1769958900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1051.3, "quote_volume": 82.10653, "trades": 4, "taker_buy_volume": 174.9, "taker_buy_quote": 13.65969}, {"ts": 1769958960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 15899.6, "quote_volume": 1241.25238, "trades": 22, "taker_buy_volume": 12208.3, "taker_buy_quote": 953.33098}, {"ts": 1769959020000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7083.6, "quote_volume": 551.93889, "trades": 12, "taker_buy_volume": 5535.2, "taker_buy_quote": 431.31853}, {"ts": 1769959080000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 26159.4, "quote_volume": 2029.58337, "trades": 33, "taker_buy_volume": 7525.1, "taker_buy_quote": 584.08067}, {"ts": 1769959140000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 4649.6, "quote_volume": 361.08736, "trades": 11, "taker_buy_volume": 2268.9, "taker_buy_quote": 176.34504}, {"ts": 1769959200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1330.3, "quote_volume": 103.36431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959260000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 31822.7, "quote_volume": 2473.08839, "trades": 10, "taker_buy_volume": 31822.7, "taker_buy_quote": 2473.08839}, {"ts": 1769959320000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3862.0, "quote_volume": 300.67899, "trades": 10, "taker_buy_volume": 2153.9, "taker_buy_quote": 167.78881}, {"ts": 1769959380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.6, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 10.0308}, {"ts": 1769959440000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3153.2, "quote_volume": 245.7351, "trades": 5, "taker_buy_volume": 1008.2, "taker_buy_quote": 78.53878}, {"ts": 1769959500000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4439.3, "quote_volume": 345.66918, "trades": 9, "taker_buy_volume": 1201.2, "taker_buy_quote": 93.45336}, {"ts": 1769959560000, "open": 0.0778, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 34375.9, "quote_volume": 2669.50549, "trades": 34, "taker_buy_volume": 4308.4, "taker_buy_quote": 334.87064}, {"ts": 1769959620000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 13588.3, "quote_volume": 1054.48431, "trades": 15, "taker_buy_volume": 7987.3, "taker_buy_quote": 619.84671}, {"ts": 1769959680000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2145.5, "quote_volume": 166.59162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959740000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 1459.8, "quote_volume": 113.41346, "trades": 4, "taker_buy_volume": 1201.5, "taker_buy_quote": 93.35655}, {"ts": 1769959800000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5309.6, "quote_volume": 412.0636, "trades": 8, "taker_buy_volume": 4001.2, "taker_buy_quote": 310.51244}, {"ts": 1769959860000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 5966.9, "quote_volume": 463.47095, "trades": 15, "taker_buy_volume": 3537.8, "taker_buy_quote": 274.97279}, {"ts": 1769959920000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1846.2, "quote_volume": 143.53763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959980000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4579.1, "quote_volume": 355.78316, "trades": 8, "taker_buy_volume": 1330.5, "taker_buy_quote": 103.37985}, {"ts": 1769960040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1008.2, "quote_volume": 78.23632, "trades": 1, "taker_buy_volume": 1008.2, "taker_buy_quote": 78.23632}, {"ts": 1769960100000, "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": 1769960160000, "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": 1769960220000, "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": 1769960280000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 26065.9, "quote_volume": 2024.23041, "trades": 24, "taker_buy_volume": 16873.1, "taker_buy_quote": 1310.35427}, {"ts": 1769960340000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 15427.9, "quote_volume": 1201.19384, "trades": 21, "taker_buy_volume": 3669.4, "taker_buy_quote": 285.47283}, {"ts": 1769960400000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 5396.4, "quote_volume": 419.32537, "trades": 12, "taker_buy_volume": 2998.4, "taker_buy_quote": 232.97568}, {"ts": 1769960460000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3483.1, "quote_volume": 270.27914, "trades": 4, "taker_buy_volume": 3388.9, "taker_buy_quote": 262.97864}, {"ts": 1769960520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2532.3, "quote_volume": 196.75971, "trades": 5, "taker_buy_volume": 1330.5, "taker_buy_quote": 103.37985}, {"ts": 1769960580000, "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": 1769960640000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8767.8, "quote_volume": 679.6153, "trades": 15, "taker_buy_volume": 6288.5, "taker_buy_quote": 487.45664}, {"ts": 1769960700000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4823.8, "quote_volume": 374.05906, "trades": 8, "taker_buy_volume": 2145.6, "taker_buy_quote": 166.29692}, {"ts": 1769960760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.2, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 129.2, "taker_buy_quote": 10.02592}, {"ts": 1769960820000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 11153.2, "quote_volume": 866.02006, "trades": 18, "taker_buy_volume": 323.0, "taker_buy_quote": 25.0971}, {"ts": 1769960880000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8422.0, "quote_volume": 655.09395, "trades": 18, "taker_buy_volume": 4086.7, "taker_buy_quote": 317.80761}, {"ts": 1769960940000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8859.3, "quote_volume": 690.01931, "trades": 14, "taker_buy_volume": 6193.9, "taker_buy_quote": 482.38465}, {"ts": 1769961000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3409.0, "quote_volume": 265.2202, "trades": 9, "taker_buy_volume": 1201.2, "taker_buy_quote": 93.45336}, {"ts": 1769961060000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 24462.6, "quote_volume": 1905.7368, "trades": 36, "taker_buy_volume": 4996.7, "taker_buy_quote": 389.72973}, {"ts": 1769961120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961240000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6615.8, "quote_volume": 514.69213, "trades": 25, "taker_buy_volume": 363.5, "taker_buy_quote": 28.2803}, {"ts": 1769961300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1559.2, "quote_volume": 121.46168, "trades": 7, "taker_buy_volume": 1389.4, "taker_buy_quote": 108.23426}, {"ts": 1769961420000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 11788.3, "quote_volume": 921.463, "trades": 12, "taker_buy_volume": 3774.6, "taker_buy_quote": 294.79826}, {"ts": 1769961480000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 16257.9, "quote_volume": 1268.59093, "trades": 28, "taker_buy_volume": 8546.9, "taker_buy_quote": 666.66663}, {"ts": 1769961540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1131.2, "quote_volume": 88.2336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961600000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 30954.7, "quote_volume": 2411.448, "trades": 19, "taker_buy_volume": 11271.6, "taker_buy_quote": 878.05764}, {"ts": 1769961660000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 5252.6, "quote_volume": 409.25769, "trades": 7, "taker_buy_volume": 3712.8, "taker_buy_quote": 289.324}, {"ts": 1769961720000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 3331.6, "quote_volume": 259.68976, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961780000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4974.1, "quote_volume": 387.10686, "trades": 14, "taker_buy_volume": 1576.8, "taker_buy_quote": 122.70077}, {"ts": 1769961840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3936.1, "quote_volume": 306.22858, "trades": 6, "taker_buy_volume": 2370.6, "taker_buy_quote": 184.43268}, {"ts": 1769961900000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5573.9, "quote_volume": 433.83531, "trades": 10, "taker_buy_volume": 3650.7, "taker_buy_quote": 284.1142}, {"ts": 1769961960000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 15567.8, "quote_volume": 1216.02256, "trades": 32, "taker_buy_volume": 3188.1, "taker_buy_quote": 248.95136}, {"ts": 1769962020000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4384.4, "quote_volume": 341.88067, "trades": 10, "taker_buy_volume": 4384.4, "taker_buy_quote": 341.88067}, {"ts": 1769962080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2841.2, "quote_volume": 221.32948, "trades": 4, "taker_buy_volume": 2141.2, "taker_buy_quote": 166.79948}, {"ts": 1769962140000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2272.4, "quote_volume": 177.23434, "trades": 6, "taker_buy_volume": 1375.1, "taker_buy_quote": 107.2578}, {"ts": 1769962200000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1164.2, "quote_volume": 90.58952, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 5.7564}, {"ts": 1769962260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3488.9, "quote_volume": 271.43642, "trades": 6, "taker_buy_volume": 1154.7, "taker_buy_quote": 89.83566}, {"ts": 1769962320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3260.0, "quote_volume": 253.628, "trades": 10, "taker_buy_volume": 2373.8, "taker_buy_quote": 184.68164}, {"ts": 1769962380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1154.9, "quote_volume": 89.85122, "trades": 3, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1769962440000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 7373.5, "quote_volume": 575.36326, "trades": 12, "taker_buy_volume": 6971.3, "taker_buy_quote": 543.99166}, {"ts": 1769962500000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 13428.6, "quote_volume": 1048.57501, "trades": 16, "taker_buy_volume": 7226.4, "taker_buy_quote": 564.38184}, {"ts": 1769962560000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1815.8, "quote_volume": 141.70927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962620000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7136.1, "quote_volume": 556.11631, "trades": 8, "taker_buy_volume": 3932.8, "taker_buy_quote": 306.50237}, {"ts": 1769962680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3975.5, "quote_volume": 309.2939, "trades": 12, "taker_buy_volume": 1154.7, "taker_buy_quote": 89.83566}, {"ts": 1769962740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3528.2, "quote_volume": 274.14114, "trades": 6, "taker_buy_volume": 1730.6, "taker_buy_quote": 134.46762}, {"ts": 1769962800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 392.8, "quote_volume": 30.52733, "trades": 3, "taker_buy_volume": 67.7, "taker_buy_quote": 5.26706}, {"ts": 1769962860000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 4459.8, "quote_volume": 346.13634, "trades": 9, "taker_buy_volume": 961.9, "taker_buy_quote": 74.73963}, {"ts": 1769962920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5470.2, "quote_volume": 423.9405, "trades": 7, "taker_buy_volume": 4097.7, "taker_buy_quote": 317.57175}, {"ts": 1769962980000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 2443.0, "quote_volume": 189.67357, "trades": 7, "taker_buy_volume": 2443.0, "taker_buy_quote": 189.67357}, {"ts": 1769963040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1924.6, "quote_volume": 149.73388, "trades": 4, "taker_buy_volume": 962.3, "taker_buy_quote": 74.86694}, {"ts": 1769963100000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 4566.5, "quote_volume": 356.18969, "trades": 17, "taker_buy_volume": 1782.0, "taker_buy_quote": 138.91546}, {"ts": 1769963160000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4036.8, "quote_volume": 315.44765, "trades": 14, "taker_buy_volume": 1652.3, "taker_buy_quote": 129.11018}, {"ts": 1769963220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2863.1, "quote_volume": 223.88278, "trades": 9, "taker_buy_volume": 1249.0, "taker_buy_quote": 97.6718}, {"ts": 1769963280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2697.5, "quote_volume": 210.67475, "trades": 6, "taker_buy_volume": 2141.2, "taker_buy_quote": 167.22772}, {"ts": 1769963340000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2795.6, "quote_volume": 218.03382, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1769963400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 897.3, "quote_volume": 69.89967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963460000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5509.5, "quote_volume": 429.43352, "trades": 10, "taker_buy_volume": 4740.8, "taker_buy_quote": 369.55179}, {"ts": 1769963520000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 2756.4, "quote_volume": 214.69139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2460.2, "quote_volume": 191.40356, "trades": 5, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1769963640000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3231.7, "quote_volume": 251.516, "trades": 7, "taker_buy_volume": 1090.5, "taker_buy_quote": 84.93064}, {"ts": 1769963700000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3524.0, "quote_volume": 274.79513, "trades": 9, "taker_buy_volume": 1666.0, "taker_buy_quote": 129.87113}, {"ts": 1769963760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2734.5, "quote_volume": 213.01755, "trades": 7, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1769963820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1416.5, "quote_volume": 110.2037, "trades": 5, "taker_buy_volume": 1094.8, "taker_buy_quote": 85.17544}, {"ts": 1769963880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2885.4, "quote_volume": 224.48412, "trades": 9, "taker_buy_volume": 1923.6, "taker_buy_quote": 149.65608}, {"ts": 1769963940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 961.8, "quote_volume": 74.82804, "trades": 3, "taker_buy_volume": 961.8, "taker_buy_quote": 74.82804}, {"ts": 1769964000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 564.0, "quote_volume": 43.8792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964060000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2047.7, "quote_volume": 159.20246, "trades": 7, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1769964120000, "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": 1769964180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 608.4, "quote_volume": 47.21184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3795.5, "quote_volume": 294.5308, "trades": 6, "taker_buy_volume": 1648.1, "taker_buy_quote": 127.89256}, {"ts": 1769964300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 180.4, "quote_volume": 13.99904, "trades": 2, "taker_buy_volume": 180.4, "taker_buy_quote": 13.99904}, {"ts": 1769964360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1939.5, "quote_volume": 150.784, "trades": 5, "taker_buy_volume": 1939.5, "taker_buy_quote": 150.784}, {"ts": 1769964420000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 8644.4, "quote_volume": 672.27881, "trades": 12, "taker_buy_volume": 1284.4, "taker_buy_quote": 99.83013}, {"ts": 1769964480000, "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": 1769964540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 961.9, "quote_volume": 74.73963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964600000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2757.5, "quote_volume": 214.0911, "trades": 6, "taker_buy_volume": 1859.7, "taker_buy_quote": 144.42182}, {"ts": 1769964660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 962.3, "quote_volume": 74.77071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964720000, "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": 1769964780000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3220.7, "quote_volume": 250.04184, "trades": 7, "taker_buy_volume": 961.9, "taker_buy_quote": 74.73963}, {"ts": 1769964840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 768.7, "quote_volume": 59.65112, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 59.65112}, {"ts": 1769964900000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 31746.4, "quote_volume": 2464.20123, "trades": 20, "taker_buy_volume": 1110.3, "taker_buy_quote": 86.22832}, {"ts": 1769964960000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 153684.2, "quote_volume": 11897.09378, "trades": 60, "taker_buy_volume": 89133.8, "taker_buy_quote": 6900.23738}, {"ts": 1769965020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4025.2, "quote_volume": 312.68117, "trades": 11, "taker_buy_volume": 1860.1, "taker_buy_quote": 144.4529}, {"ts": 1769965080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 64.8, "quote_volume": 5.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965140000, "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": 1769965200000, "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": 1769965260000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5839.7, "quote_volume": 453.45852, "trades": 16, "taker_buy_volume": 2783.9, "taker_buy_quote": 216.15529}, {"ts": 1769965320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.1, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2780.7, "quote_volume": 215.50425, "trades": 6, "taker_buy_volume": 2146.5, "taker_buy_quote": 166.35375}, {"ts": 1769965440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6981.3, "quote_volume": 541.05075, "trades": 7, "taker_buy_volume": 4313.8, "taker_buy_quote": 334.3195}, {"ts": 1769965500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1043.6, "quote_volume": 80.98336, "trades": 3, "taker_buy_volume": 274.9, "taker_buy_quote": 21.33224}, {"ts": 1769965560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4273.4, "quote_volume": 331.61584, "trades": 5, "taker_buy_volume": 2866.8, "taker_buy_quote": 222.46368}, {"ts": 1769965620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7082.1, "quote_volume": 549.57096, "trades": 8, "taker_buy_volume": 3591.3, "taker_buy_quote": 278.68488}, {"ts": 1769965680000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5109.6, "quote_volume": 396.22445, "trades": 11, "taker_buy_volume": 2165.6, "taker_buy_quote": 167.92379}, {"ts": 1769965740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2141.2, "quote_volume": 166.15712, "trades": 4, "taker_buy_volume": 2141.2, "taker_buy_quote": 166.15712}, {"ts": 1769965800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1406.6, "quote_volume": 109.15216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2544.6, "quote_volume": 197.28337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 291.2, "quote_volume": 22.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2056.8, "quote_volume": 159.402, "trades": 4, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.1485}, {"ts": 1769966040000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3252.6, "quote_volume": 252.04442, "trades": 7, "taker_buy_volume": 768.7, "taker_buy_quote": 59.57425}, {"ts": 1769966100000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2732.0, "quote_volume": 211.67433, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966160000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5661.5, "quote_volume": 438.17378, "trades": 12, "taker_buy_volume": 2681.9, "taker_buy_quote": 207.57906}, {"ts": 1769966220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 249.5, "quote_volume": 19.3113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966280000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 608.2, "quote_volume": 47.08762, "trades": 3, "taker_buy_volume": 129.4, "taker_buy_quote": 10.0285}, {"ts": 1769966340000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 7061.1, "quote_volume": 546.78914, "trades": 19, "taker_buy_volume": 2254.4, "taker_buy_quote": 174.6443}, {"ts": 1769966400000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10211.2, "quote_volume": 789.45535, "trades": 17, "taker_buy_volume": 5751.3, "taker_buy_quote": 444.70508}, {"ts": 1769966460000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 9022.1, "quote_volume": 696.26311, "trades": 22, "taker_buy_volume": 5518.4, "taker_buy_quote": 426.02635}, {"ts": 1769966520000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 22875.0, "quote_volume": 1762.95292, "trades": 31, "taker_buy_volume": 17675.0, "taker_buy_quote": 1362.25364}, {"ts": 1769966580000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 4343.7, "quote_volume": 334.3127, "trades": 8, "taker_buy_volume": 879.6, "taker_buy_quote": 67.7292}, {"ts": 1769966640000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 9750.2, "quote_volume": 752.06405, "trades": 15, "taker_buy_volume": 8667.2, "taker_buy_quote": 668.67305}, {"ts": 1769966700000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4190.4, "quote_volume": 323.45827, "trades": 9, "taker_buy_volume": 1261.2, "taker_buy_quote": 97.36464}, {"ts": 1769966760000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 3309.1, "quote_volume": 254.92705, "trades": 11, "taker_buy_volume": 973.4, "taker_buy_quote": 74.9518}, {"ts": 1769966820000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1844.6, "quote_volume": 142.00348, "trades": 4, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.3798}, {"ts": 1769966880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 639.1, "quote_volume": 49.17, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 295.8, "quote_volume": 22.74702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 473.1, "quote_volume": 36.40228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967060000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 16969.3, "quote_volume": 1304.7874, "trades": 20, "taker_buy_volume": 521.0, "taker_buy_quote": 40.13016}, {"ts": 1769967120000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6052.8, "quote_volume": 465.3639, "trades": 9, "taker_buy_volume": 5284.1, "taker_buy_quote": 406.25087}, {"ts": 1769967180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 294.0, "quote_volume": 22.6086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967240000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4560.3, "quote_volume": 350.32095, "trades": 9, "taker_buy_volume": 2271.6, "taker_buy_quote": 174.54879}, {"ts": 1769967300000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4913.1, "quote_volume": 377.40295, "trades": 8, "taker_buy_volume": 2755.8, "taker_buy_quote": 211.64544}, {"ts": 1769967360000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 8048.9, "quote_volume": 619.7774, "trades": 12, "taker_buy_volume": 8048.9, "taker_buy_quote": 619.7774}, {"ts": 1769967420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 768.7, "quote_volume": 59.1899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5417.9, "quote_volume": 416.63651, "trades": 10, "taker_buy_volume": 4107.0, "taker_buy_quote": 315.8283}, {"ts": 1769967540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1729.2, "quote_volume": 132.97548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 10.0254}, {"ts": 1769967660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3153.4, "quote_volume": 243.12714, "trades": 4, "taker_buy_volume": 2384.7, "taker_buy_quote": 183.86037}, {"ts": 1769967720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2141.2, "quote_volume": 165.08652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 898.8, "quote_volume": 69.2076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 768.7, "quote_volume": 59.1899, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 59.1899}, {"ts": 1769967900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1034.8, "quote_volume": 79.76948, "trades": 4, "taker_buy_volume": 130.1, "taker_buy_quote": 10.03071}, {"ts": 1769968020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 647.9, "quote_volume": 49.90361, "trades": 5, "taker_buy_volume": 153.1, "taker_buy_quote": 11.80401}, {"ts": 1769968080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 281.1, "quote_volume": 21.6447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1373.4, "quote_volume": 105.69133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968200000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 353.2, "quote_volume": 27.18319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2097.1, "quote_volume": 161.64341, "trades": 6, "taker_buy_volume": 898.8, "taker_buy_quote": 69.29748}, {"ts": 1769968320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 462.9, "quote_volume": 35.6433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968380000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 431.5, "quote_volume": 33.2452, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 15.1887}, {"ts": 1769968440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1855.8, "quote_volume": 143.11691, "trades": 6, "taker_buy_volume": 919.0, "taker_buy_quote": 70.88963}, {"ts": 1769968500000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2708.2, "quote_volume": 208.77513, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 561.5, "quote_volume": 43.2355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 257.9, "quote_volume": 19.8583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 321.0, "quote_volume": 24.717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2637.4, "quote_volume": 203.34354, "trades": 5, "taker_buy_volume": 2306.1, "taker_buy_quote": 177.80031}, {"ts": 1769968800000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5698.8, "quote_volume": 439.92854, "trades": 15, "taker_buy_volume": 2382.9, "taker_buy_quote": 183.95988}, {"ts": 1769968860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6558.5, "quote_volume": 507.49771, "trades": 16, "taker_buy_volume": 4901.3, "taker_buy_quote": 379.25132}, {"ts": 1769968920000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0779, "volume": 7701.7, "quote_volume": 597.5686, "trades": 20, "taker_buy_volume": 6366.6, "taker_buy_quote": 494.06146}, {"ts": 1769968980000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 14989.6, "quote_volume": 1166.68519, "trades": 25, "taker_buy_volume": 5625.6, "taker_buy_quote": 438.13807}, {"ts": 1769969040000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6976.5, "quote_volume": 543.31121, "trades": 18, "taker_buy_volume": 2621.5, "taker_buy_quote": 204.09938}, {"ts": 1769969100000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 6214.9, "quote_volume": 483.33878, "trades": 17, "taker_buy_volume": 1923.4, "taker_buy_quote": 149.64052}, {"ts": 1769969160000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3878.0, "quote_volume": 301.28762, "trades": 9, "taker_buy_volume": 2334.4, "taker_buy_quote": 181.38288}, {"ts": 1769969220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1584.3, "quote_volume": 123.10011, "trades": 6, "taker_buy_volume": 961.9, "taker_buy_quote": 74.73963}, {"ts": 1769969280000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 5356.9, "quote_volume": 416.92778, "trades": 16, "taker_buy_volume": 2438.4, "taker_buy_quote": 189.68844}, {"ts": 1769969340000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1884.7, "quote_volume": 146.99275, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1769969400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 337.1, "quote_volume": 26.26009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2407.3, "quote_volume": 187.7694, "trades": 6, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.9172}, {"ts": 1769969520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3317.1, "quote_volume": 258.76248, "trades": 9, "taker_buy_volume": 897.1, "taker_buy_quote": 69.98664}, {"ts": 1769969580000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 7928.7, "quote_volume": 620.06877, "trades": 15, "taker_buy_volume": 6133.6, "taker_buy_quote": 479.81521}, {"ts": 1769969640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 412.5, "quote_volume": 32.34, "trades": 3, "taker_buy_volume": 127.9, "taker_buy_quote": 10.02736}, {"ts": 1769969700000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 82135.6, "quote_volume": 6429.23018, "trades": 87, "taker_buy_volume": 13994.7, "taker_buy_quote": 1095.71787}, {"ts": 1769969760000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10892.0, "quote_volume": 848.85624, "trades": 32, "taker_buy_volume": 4312.3, "taker_buy_quote": 335.92817}, {"ts": 1769969820000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 6930.5, "quote_volume": 541.40371, "trades": 11, "taker_buy_volume": 4362.8, "taker_buy_quote": 341.12362}, {"ts": 1769969880000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3103.1, "quote_volume": 242.29337, "trades": 7, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1769969940000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 806.4, "quote_volume": 62.86272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4895.6, "quote_volume": 382.7901, "trades": 14, "taker_buy_volume": 3332.3, "taker_buy_quote": 260.57302}, {"ts": 1769970060000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 2145.3, "quote_volume": 167.48078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970120000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 432.5, "quote_volume": 33.74268, "trades": 3, "taker_buy_volume": 76.8, "taker_buy_quote": 5.99808}, {"ts": 1769970180000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 3618.7, "quote_volume": 282.54209, "trades": 7, "taker_buy_volume": 2141.2, "taker_buy_quote": 167.22772}, {"ts": 1769970240000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 3883.2, "quote_volume": 302.33869, "trades": 9, "taker_buy_volume": 1005.5, "taker_buy_quote": 78.32845}, {"ts": 1769970300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4720.7, "quote_volume": 366.79839, "trades": 11, "taker_buy_volume": 2499.3, "taker_buy_quote": 194.19561}, {"ts": 1769970360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1470.3, "quote_volume": 114.38934, "trades": 5, "taker_buy_volume": 1090.7, "taker_buy_quote": 84.85646}, {"ts": 1769970420000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1293.5, "quote_volume": 100.7409, "trades": 6, "taker_buy_volume": 897.4, "taker_buy_quote": 69.90746}, {"ts": 1769970480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 682.2, "quote_volume": 53.14338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970540000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7103.4, "quote_volume": 553.32233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970600000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6528.9, "quote_volume": 508.5304, "trades": 9, "taker_buy_volume": 2745.0, "taker_buy_quote": 213.8355}, {"ts": 1769970660000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 2379.1, "quote_volume": 185.18029, "trades": 8, "taker_buy_volume": 1026.0, "taker_buy_quote": 79.9254}, {"ts": 1769970720000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2277.2, "quote_volume": 177.14269, "trades": 5, "taker_buy_volume": 1730.4, "taker_buy_quote": 134.62512}, {"ts": 1769970780000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2415.3, "quote_volume": 187.61323, "trades": 7, "taker_buy_volume": 961.9, "taker_buy_quote": 74.73963}, {"ts": 1769970840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 472.2, "quote_volume": 36.64272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970900000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1472.4, "quote_volume": 114.24322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3643.7, "quote_volume": 282.38675, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 106.36875}, {"ts": 1769971020000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1886.0, "quote_volume": 146.15341, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 59.57425}, {"ts": 1769971080000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1238.4, "quote_volume": 95.94922, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.57425}, {"ts": 1769971140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 481.2, "quote_volume": 37.27607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 273.2, "quote_volume": 21.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971260000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1605.7, "quote_volume": 124.5445, "trades": 8, "taker_buy_volume": 1027.5, "taker_buy_quote": 79.734}, {"ts": 1769971320000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1668.7, "quote_volume": 129.45628, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 42.80416}, {"ts": 1769971380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 588.9, "quote_volume": 45.65215, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 9.6224}, {"ts": 1769971440000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 488.6, "quote_volume": 37.83056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971500000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3222.9, "quote_volume": 249.41963, "trades": 17, "taker_buy_volume": 83.1, "taker_buy_quote": 6.43194}, {"ts": 1769971560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 264.0, "quote_volume": 20.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4321.4, "quote_volume": 334.47636, "trades": 11, "taker_buy_volume": 2141.2, "taker_buy_quote": 165.72888}, {"ts": 1769971680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 559.9, "quote_volume": 43.33626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 342.7, "quote_volume": 26.52498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971800000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6999.1, "quote_volume": 541.69707, "trades": 10, "taker_buy_volume": 1372.5, "taker_buy_quote": 106.2315}, {"ts": 1769971860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 404.1, "quote_volume": 31.23693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 290.9, "quote_volume": 22.48657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971980000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2213.7, "quote_volume": 171.09764, "trades": 8, "taker_buy_volume": 1731.6, "taker_buy_quote": 133.85268}, {"ts": 1769972040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 228.8, "quote_volume": 17.68624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 346.8, "quote_volume": 26.80764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 285.8, "quote_volume": 22.09234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5468.8, "quote_volume": 422.72758, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 534.7, "quote_volume": 41.30758, "trades": 4, "taker_buy_volume": 287.4, "taker_buy_quote": 22.21602}, {"ts": 1769972340000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 3412.7, "quote_volume": 264.08206, "trades": 10, "taker_buy_volume": 3182.2, "taker_buy_quote": 246.25479}, {"ts": 1769972400000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 4508.3, "quote_volume": 349.26369, "trades": 13, "taker_buy_volume": 129.4, "taker_buy_quote": 10.0285}, {"ts": 1769972460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2406.8, "quote_volume": 186.27571, "trades": 5, "taker_buy_volume": 2141.2, "taker_buy_quote": 165.72888}, {"ts": 1769972520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4899.2, "quote_volume": 378.70816, "trades": 12, "taker_buy_volume": 2843.6, "taker_buy_quote": 219.81028}, {"ts": 1769972580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 7991.6, "quote_volume": 616.33233, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3599.7, "quote_volume": 277.89684, "trades": 11, "taker_buy_volume": 2326.2, "taker_buy_quote": 179.58264}, {"ts": 1769972700000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3079.8, "quote_volume": 237.95212, "trades": 10, "taker_buy_volume": 1287.7, "taker_buy_quote": 99.44289}, {"ts": 1769972760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 218.2, "quote_volume": 16.84504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3037.4, "quote_volume": 234.48728, "trades": 7, "taker_buy_volume": 963.2, "taker_buy_quote": 74.35904}, {"ts": 1769972880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 10208.7, "quote_volume": 787.5035, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972940000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 30720.5, "quote_volume": 2364.9719, "trades": 21, "taker_buy_volume": 3335.4, "taker_buy_quote": 256.56913}, {"ts": 1769973000000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2318.9, "quote_volume": 178.30941, "trades": 7, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.22606}, {"ts": 1769973060000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 18102.2, "quote_volume": 1394.14561, "trades": 18, "taker_buy_volume": 5198.4, "taker_buy_quote": 400.55301}, {"ts": 1769973120000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1455.3, "quote_volume": 111.97137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 1526.8, "quote_volume": 117.53903, "trades": 4, "taker_buy_volume": 978.0, "taker_buy_quote": 75.3138}, {"ts": 1769973240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 414.1, "quote_volume": 31.84429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 796.5, "quote_volume": 61.25085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3883.3, "quote_volume": 298.62577, "trades": 5, "taker_buy_volume": 3883.3, "taker_buy_quote": 298.62577}, {"ts": 1769973420000, "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": 1769973480000, "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": 1769973540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2567.6, "quote_volume": 197.7052, "trades": 5, "taker_buy_volume": 1798.9, "taker_buy_quote": 138.5153}, {"ts": 1769973600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973660000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3730.7, "quote_volume": 287.42285, "trades": 6, "taker_buy_volume": 2962.0, "taker_buy_quote": 228.15608}, {"ts": 1769973720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1097.1, "quote_volume": 84.58641, "trades": 2, "taker_buy_volume": 1097.1, "taker_buy_quote": 84.58641}, {"ts": 1769973900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4081.4, "quote_volume": 314.67594, "trades": 4, "taker_buy_volume": 2141.2, "taker_buy_quote": 165.08652}, {"ts": 1769973960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2973.9, "quote_volume": 229.58508, "trades": 12, "taker_buy_volume": 1753.7, "taker_buy_quote": 135.38564}, {"ts": 1769974020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7705.9, "quote_volume": 594.89548, "trades": 11, "taker_buy_volume": 5984.2, "taker_buy_quote": 461.98024}, {"ts": 1769974080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3606.9, "quote_volume": 278.45268, "trades": 4, "taker_buy_volume": 2335.8, "taker_buy_quote": 180.32376}, {"ts": 1769974140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 23587.8, "quote_volume": 1820.86882, "trades": 8, "taker_buy_volume": 768.7, "taker_buy_quote": 59.26677}, {"ts": 1769974320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2186.4, "quote_volume": 168.60388, "trades": 6, "taker_buy_volume": 1223.0, "taker_buy_quote": 94.32574}, {"ts": 1769974380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3754.3, "quote_volume": 290.20739, "trades": 9, "taker_buy_volume": 2791.0, "taker_buy_quote": 215.7443}, {"ts": 1769974440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 66.0, "quote_volume": 5.1018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 896.9, "quote_volume": 69.33037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2500.6, "quote_volume": 193.29638, "trades": 3, "taker_buy_volume": 1985.8, "taker_buy_quote": 153.50234}, {"ts": 1769974680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1092.7, "quote_volume": 84.55554, "trades": 3, "taker_buy_volume": 1092.7, "taker_buy_quote": 84.55554}, {"ts": 1769974740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4161.5, "quote_volume": 322.1001, "trades": 7, "taker_buy_volume": 2745.0, "taker_buy_quote": 212.463}, {"ts": 1769974800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 962.8, "quote_volume": 74.52072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 891.6, "quote_volume": 69.00984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975100000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 40403.5, "quote_volume": 3116.37875, "trades": 28, "taker_buy_volume": 35133.3, "taker_buy_quote": 2709.72717}, {"ts": 1769975160000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2620.2, "quote_volume": 201.83227, "trades": 5, "taker_buy_volume": 2254.1, "taker_buy_quote": 173.64257}, {"ts": 1769975220000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 14275.8, "quote_volume": 1100.55447, "trades": 21, "taker_buy_volume": 7831.5, "taker_buy_quote": 603.98392}, {"ts": 1769975280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 979.6, "quote_volume": 75.52716, "trades": 3, "taker_buy_volume": 979.6, "taker_buy_quote": 75.52716}, {"ts": 1769975460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2025.2, "quote_volume": 156.14292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1268.8, "quote_volume": 97.82448, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 59.26677}, {"ts": 1769975760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4062.4, "quote_volume": 313.21104, "trades": 5, "taker_buy_volume": 3293.7, "taker_buy_quote": 253.94427}, {"ts": 1769975820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 598.9, "quote_volume": 46.23508, "trades": 3, "taker_buy_volume": 598.9, "taker_buy_quote": 46.23508}, {"ts": 1769975880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1287.4, "quote_volume": 99.51602, "trades": 5, "taker_buy_volume": 324.3, "taker_buy_quote": 25.06839}, {"ts": 1769975940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.4, "quote_volume": 15.02712, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 15.02712}, {"ts": 1769976060000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10550.5, "quote_volume": 817.10802, "trades": 17, "taker_buy_volume": 5869.0, "taker_buy_quote": 454.63281}, {"ts": 1769976120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5699.7, "quote_volume": 441.15678, "trades": 9, "taker_buy_volume": 3838.9, "taker_buy_quote": 297.13086}, {"ts": 1769976180000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 17597.3, "quote_volume": 1362.77766, "trades": 9, "taker_buy_volume": 16828.6, "taker_buy_quote": 1303.20341}, {"ts": 1769976240000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 7677.7, "quote_volume": 596.55302, "trades": 11, "taker_buy_volume": 5946.7, "taker_buy_quote": 462.13119}, {"ts": 1769976300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1091.2, "quote_volume": 84.89536, "trades": 3, "taker_buy_volume": 1091.2, "taker_buy_quote": 84.89536}, {"ts": 1769976420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976540000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 13589.6, "quote_volume": 1056.61145, "trades": 31, "taker_buy_volume": 290.0, "taker_buy_quote": 22.562}, {"ts": 1769976600000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1807.1, "quote_volume": 140.58471, "trades": 5, "taker_buy_volume": 1730.4, "taker_buy_quote": 134.62512}, {"ts": 1769976660000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1453.4, "quote_volume": 112.94849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4469.6, "quote_volume": 347.28792, "trades": 14, "taker_buy_volume": 962.0, "taker_buy_quote": 74.7474}, {"ts": 1769976780000, "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": 1769976840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1364.1, "quote_volume": 105.99057, "trades": 6, "taker_buy_volume": 1364.1, "taker_buy_quote": 105.99057}, {"ts": 1769976900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 342.1, "quote_volume": 26.61538, "trades": 1, "taker_buy_volume": 342.1, "taker_buy_quote": 26.61538}, {"ts": 1769976960000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1752.2, "quote_volume": 136.38728, "trades": 7, "taker_buy_volume": 1752.2, "taker_buy_quote": 136.38728}, {"ts": 1769977020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1238.3, "quote_volume": 96.33974, "trades": 3, "taker_buy_volume": 276.5, "taker_buy_quote": 21.5117}, {"ts": 1769977080000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1285.6, "quote_volume": 99.96814, "trades": 7, "taker_buy_volume": 963.5, "taker_buy_quote": 74.94097}, {"ts": 1769977140000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 13275.5, "quote_volume": 1029.80818, "trades": 16, "taker_buy_volume": 764.3, "taker_buy_quote": 59.23325}, {"ts": 1769977200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 268.7, "quote_volume": 20.82425, "trades": 1, "taker_buy_volume": 268.7, "taker_buy_quote": 20.82425}, {"ts": 1769977260000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 794.5, "quote_volume": 61.61594, "trades": 3, "taker_buy_volume": 794.5, "taker_buy_quote": 61.61594}, {"ts": 1769977320000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2526.0, "quote_volume": 195.80443, "trades": 6, "taker_buy_volume": 2526.0, "taker_buy_quote": 195.80443}, {"ts": 1769977380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 546.5, "quote_volume": 42.4084, "trades": 4, "taker_buy_volume": 546.5, "taker_buy_quote": 42.4084}, {"ts": 1769977440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 523.1, "quote_volume": 40.58469, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 34.48544}, {"ts": 1769977500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 579.8, "quote_volume": 44.9345, "trades": 2, "taker_buy_volume": 579.8, "taker_buy_quote": 44.9345}, {"ts": 1769977560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 661.9, "quote_volume": 51.23106, "trades": 3, "taker_buy_volume": 532.6, "taker_buy_quote": 41.22324}, {"ts": 1769977620000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 948.1, "quote_volume": 73.3233, "trades": 4, "taker_buy_volume": 624.2, "taker_buy_quote": 48.28583}, {"ts": 1769977680000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3406.6, "quote_volume": 263.02959, "trades": 8, "taker_buy_volume": 3276.9, "taker_buy_quote": 253.01675}, {"ts": 1769977740000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 13669.4, "quote_volume": 1055.87739, "trades": 14, "taker_buy_volume": 13345.0, "taker_buy_quote": 1030.8467}, {"ts": 1769977800000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3718.3, "quote_volume": 287.45743, "trades": 10, "taker_buy_volume": 2609.2, "taker_buy_quote": 201.724}, {"ts": 1769977860000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 4263.6, "quote_volume": 329.41608, "trades": 14, "taker_buy_volume": 1039.3, "taker_buy_quote": 80.44182}, {"ts": 1769977920000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2369.9, "quote_volume": 183.33396, "trades": 7, "taker_buy_volume": 1407.1, "taker_buy_quote": 108.81324}, {"ts": 1769977980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 573.3, "quote_volume": 44.37342, "trades": 2, "taker_buy_volume": 573.3, "taker_buy_quote": 44.37342}, {"ts": 1769978040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3905.5, "quote_volume": 302.2857, "trades": 5, "taker_buy_volume": 3136.8, "taker_buy_quote": 242.78832}, {"ts": 1769978100000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2750.3, "quote_volume": 212.89145, "trades": 5, "taker_buy_volume": 609.1, "taker_buy_quote": 47.16257}, {"ts": 1769978160000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 13141.3, "quote_volume": 1020.04456, "trades": 15, "taker_buy_volume": 8497.8, "taker_buy_quote": 659.24461}, {"ts": 1769978220000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 2039.0, "quote_volume": 158.73425, "trades": 7, "taker_buy_volume": 1904.3, "taker_buy_quote": 148.26806}, {"ts": 1769978280000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 12538.2, "quote_volume": 976.70208, "trades": 9, "taker_buy_volume": 11706.2, "taker_buy_quote": 911.97248}, {"ts": 1769978340000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2270.2, "quote_volume": 177.22575, "trades": 6, "taker_buy_volume": 1501.5, "taker_buy_quote": 117.26715}, {"ts": 1769978400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4165.2, "quote_volume": 325.71864, "trades": 9, "taker_buy_volume": 2435.7, "taker_buy_quote": 190.47174}, {"ts": 1769978460000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1750.1, "quote_volume": 136.74891, "trades": 7, "taker_buy_volume": 661.0, "taker_buy_quote": 51.6902}, {"ts": 1769978520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1618.4, "quote_volume": 126.58522, "trades": 7, "taker_buy_volume": 1352.4, "taker_buy_quote": 105.78402}, {"ts": 1769978580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 680.4, "quote_volume": 53.20728, "trades": 2, "taker_buy_volume": 680.4, "taker_buy_quote": 53.20728}, {"ts": 1769978640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2754.9, "quote_volume": 215.29593, "trades": 7, "taker_buy_volume": 1382.4, "taker_buy_quote": 108.10368}, {"ts": 1769978700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 626.4, "quote_volume": 48.98448, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 33.96226}, {"ts": 1769978760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5184.1, "quote_volume": 405.22506, "trades": 13, "taker_buy_volume": 2987.4, "taker_buy_quote": 233.61468}, {"ts": 1769978820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 656.9, "quote_volume": 51.36958, "trades": 2, "taker_buy_volume": 656.9, "taker_buy_quote": 51.36958}, {"ts": 1769978880000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 3891.9, "quote_volume": 303.97074, "trades": 8, "taker_buy_volume": 1380.5, "taker_buy_quote": 107.8546}, {"ts": 1769978940000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 6320.5, "quote_volume": 493.25306, "trades": 8, "taker_buy_volume": 399.4, "taker_buy_quote": 31.19314}, {"ts": 1769979000000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 4336.3, "quote_volume": 338.09758, "trades": 13, "taker_buy_volume": 633.5, "taker_buy_quote": 49.42927}, {"ts": 1769979060000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1424.5, "quote_volume": 110.91404, "trades": 5, "taker_buy_volume": 588.2, "taker_buy_quote": 45.8499}, {"ts": 1769979120000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 13947.0, "quote_volume": 1083.4531, "trades": 9, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1769979180000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 82248.7, "quote_volume": 6382.89049, "trades": 48, "taker_buy_volume": 31620.8, "taker_buy_quote": 2454.48775}, {"ts": 1769979240000, "open": 0.0776, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 88019.7, "quote_volume": 6828.61498, "trades": 57, "taker_buy_volume": 34925.0, "taker_buy_quote": 2712.00414}, {"ts": 1769979300000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8237.5, "quote_volume": 637.8304, "trades": 12, "taker_buy_volume": 8237.5, "taker_buy_quote": 637.8304}, {"ts": 1769979360000, "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": 1769979420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1829.1, "quote_volume": 141.75525, "trades": 4, "taker_buy_volume": 1060.4, "taker_buy_quote": 82.181}, {"ts": 1769979480000, "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": 1769979540000, "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": 1769979600000, "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": 1769979660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1926.6, "quote_volume": 149.50416, "trades": 6, "taker_buy_volume": 129.2, "taker_buy_quote": 10.02592}, {"ts": 1769979720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3890.5, "quote_volume": 301.9028, "trades": 4, "taker_buy_volume": 980.6, "taker_buy_quote": 76.09456}, {"ts": 1769979780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8221.8, "quote_volume": 638.01168, "trades": 9, "taker_buy_volume": 7707.5, "taker_buy_quote": 598.102}, {"ts": 1769979840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 768.7, "quote_volume": 59.65112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979900000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3894.4, "quote_volume": 301.5357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1029.2, "quote_volume": 79.763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980020000, "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": 1769980080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 15012.2, "quote_volume": 1161.94428, "trades": 10, "taker_buy_volume": 2560.3, "taker_buy_quote": 198.16722}, {"ts": 1769980140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3578.8, "quote_volume": 276.99912, "trades": 4, "taker_buy_volume": 2810.1, "taker_buy_quote": 217.50174}, {"ts": 1769980200000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 11898.3, "quote_volume": 923.1414, "trades": 11, "taker_buy_volume": 10231.9, "taker_buy_quote": 793.82876}, {"ts": 1769980260000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1027.3, "quote_volume": 79.60281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 898.1, "quote_volume": 69.60275, "trades": 2, "taker_buy_volume": 898.1, "taker_buy_quote": 69.60275}, {"ts": 1769980380000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 5256.8, "quote_volume": 407.77051, "trades": 11, "taker_buy_volume": 4095.1, "taker_buy_quote": 317.73876}, {"ts": 1769980440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.6, "quote_volume": 15.04272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3720.2, "quote_volume": 289.07904, "trades": 11, "taker_buy_volume": 2306.4, "taker_buy_quote": 179.22678}, {"ts": 1769980560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 639.1, "quote_volume": 49.65807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 962.1, "quote_volume": 74.85138, "trades": 2, "taker_buy_volume": 962.1, "taker_buy_quote": 74.85138}, {"ts": 1769980680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5706.8, "quote_volume": 443.43767, "trades": 13, "taker_buy_volume": 2692.5, "taker_buy_quote": 209.20725}, {"ts": 1769980740000, "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": 1769980800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4771.9, "quote_volume": 370.77663, "trades": 10, "taker_buy_volume": 2692.7, "taker_buy_quote": 209.22279}, {"ts": 1769980860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1032.3, "quote_volume": 80.20971, "trades": 3, "taker_buy_volume": 1032.3, "taker_buy_quote": 80.20971}, {"ts": 1769980920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1769980980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 962.1, "quote_volume": 74.75517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "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": 1769981100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3840.1, "quote_volume": 298.37577, "trades": 10, "taker_buy_volume": 2684.6, "taker_buy_quote": 208.59342}, {"ts": 1769981160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1924.6, "quote_volume": 149.54142, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1769981220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2055.5, "quote_volume": 159.71235, "trades": 4, "taker_buy_volume": 1155.5, "taker_buy_quote": 89.78235}, {"ts": 1769981280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1091.0, "quote_volume": 84.8798, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 84.8798}, {"ts": 1769981340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 961.8, "quote_volume": 74.82804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5152.4, "quote_volume": 400.85672, "trades": 13, "taker_buy_volume": 2527.3, "taker_buy_quote": 196.62394}, {"ts": 1769981460000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3079.7, "quote_volume": 239.0938, "trades": 8, "taker_buy_volume": 897.6, "taker_buy_quote": 69.65376}, {"ts": 1769981520000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2053.8, "quote_volume": 159.26572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11637.0, "quote_volume": 903.0312, "trades": 14, "taker_buy_volume": 10674.7, "taker_buy_quote": 828.35672}, {"ts": 1769981640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 322.7, "quote_volume": 25.07379, "trades": 2, "taker_buy_volume": 322.7, "taker_buy_quote": 25.07379}, {"ts": 1769981700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2761.2, "quote_volume": 214.82136, "trades": 9, "taker_buy_volume": 1799.4, "taker_buy_quote": 139.99332}, {"ts": 1769981760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 897.4, "quote_volume": 69.90746, "trades": 3, "taker_buy_volume": 897.4, "taker_buy_quote": 69.90746}, {"ts": 1769981820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 961.8, "quote_volume": 74.92422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1810.9, "quote_volume": 141.06103, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1769981940000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3484.1, "quote_volume": 271.15272, "trades": 8, "taker_buy_volume": 1090.4, "taker_buy_quote": 84.92286}, {"ts": 1769982000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3401.3, "quote_volume": 265.5518, "trades": 5, "taker_buy_volume": 3401.3, "taker_buy_quote": 265.5518}, {"ts": 1769982060000, "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": 1769982120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3267.4, "quote_volume": 254.8572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "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": 1769982240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2269.8, "quote_volume": 176.81742, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1769982300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4803.4, "quote_volume": 373.34551, "trades": 12, "taker_buy_volume": 2692.5, "taker_buy_quote": 209.20725}, {"ts": 1769982360000, "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": 1769982420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2245.5, "quote_volume": 174.6999, "trades": 6, "taker_buy_volume": 1090.6, "taker_buy_quote": 84.84868}, {"ts": 1769982480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2692.3, "quote_volume": 209.46094, "trades": 5, "taker_buy_volume": 961.8, "taker_buy_quote": 74.82804}, {"ts": 1769982540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 961.7, "quote_volume": 74.82026, "trades": 2, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1769982600000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2656.3, "quote_volume": 206.49068, "trades": 5, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1769982660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 430.6, "quote_volume": 33.41456, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 8.3808}, {"ts": 1769982720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3678.6, "quote_volume": 285.45936, "trades": 6, "taker_buy_volume": 2909.9, "taker_buy_quote": 225.80824}, {"ts": 1769982780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1137.7, "quote_volume": 88.28552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 298.2, "quote_volume": 23.1105, "trades": 3, "taker_buy_volume": 98.0, "taker_buy_quote": 7.595}, {"ts": 1769982900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3039.3, "quote_volume": 235.24182, "trades": 6, "taker_buy_volume": 2141.2, "taker_buy_quote": 165.72888}, {"ts": 1769982960000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4514.7, "quote_volume": 349.07614, "trades": 11, "taker_buy_volume": 3422.2, "taker_buy_quote": 264.62589}, {"ts": 1769983020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4606.1, "quote_volume": 356.14781, "trades": 6, "taker_buy_volume": 1372.5, "taker_buy_quote": 106.09425}, {"ts": 1769983080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1925.8, "quote_volume": 148.86434, "trades": 4, "taker_buy_volume": 962.9, "taker_buy_quote": 74.43217}, {"ts": 1769983140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1157.3, "quote_volume": 89.45929, "trades": 3, "taker_buy_volume": 963.0, "taker_buy_quote": 74.4399}, {"ts": 1769983200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3990.1, "quote_volume": 308.73744, "trades": 8, "taker_buy_volume": 3027.3, "taker_buy_quote": 234.21672}, {"ts": 1769983260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4447.3, "quote_volume": 344.22102, "trades": 5, "taker_buy_volume": 2909.9, "taker_buy_quote": 225.22626}, {"ts": 1769983320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.4, "quote_volume": 10.0285, "trades": 1, "taker_buy_volume": 129.4, "taker_buy_quote": 10.0285}, {"ts": 1769983440000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 8290.0, "quote_volume": 643.5855, "trades": 13, "taker_buy_volume": 4352.4, "taker_buy_quote": 338.02774}, {"ts": 1769983500000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 17242.4, "quote_volume": 1336.38327, "trades": 14, "taker_buy_volume": 1716.1, "taker_buy_quote": 133.09502}, {"ts": 1769983560000, "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": 1769983620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4366.0, "quote_volume": 338.365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16891.0, "quote_volume": 1310.7416, "trades": 10, "taker_buy_volume": 15369.6, "taker_buy_quote": 1192.68096}, {"ts": 1769983740000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4166.2, "quote_volume": 323.40626, "trades": 7, "taker_buy_volume": 4166.2, "taker_buy_quote": 323.40626}, {"ts": 1769983800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4301.3, "quote_volume": 334.51268, "trades": 11, "taker_buy_volume": 2116.8, "taker_buy_quote": 164.66772}, {"ts": 1769983860000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 5929.4, "quote_volume": 462.20187, "trades": 11, "taker_buy_volume": 3875.1, "taker_buy_quote": 301.87029}, {"ts": 1769983920000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3205.4, "quote_volume": 250.96361, "trades": 7, "taker_buy_volume": 1344.8, "taker_buy_quote": 105.27863}, {"ts": 1769983980000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 3949.9, "quote_volume": 309.93297, "trades": 9, "taker_buy_volume": 939.4, "taker_buy_quote": 73.7429}, {"ts": 1769984040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2813.0, "quote_volume": 220.2579, "trades": 4, "taker_buy_volume": 2621.2, "taker_buy_quote": 205.23996}, {"ts": 1769984100000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 6108.2, "quote_volume": 476.63182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1769984220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 594.4, "quote_volume": 46.48208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1729.5, "quote_volume": 135.2469, "trades": 3, "taker_buy_volume": 1729.5, "taker_buy_quote": 135.2469}, {"ts": 1769984340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1152.8, "quote_volume": 90.14896, "trades": 3, "taker_buy_volume": 960.7, "taker_buy_quote": 75.12674}, {"ts": 1769984400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3013.4, "quote_volume": 235.64788, "trades": 6, "taker_buy_volume": 960.7, "taker_buy_quote": 75.12674}, {"ts": 1769984460000, "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": 1769984520000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1603.4, "quote_volume": 125.21894, "trades": 3, "taker_buy_volume": 1537.4, "taker_buy_quote": 120.07094}, {"ts": 1769984580000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2777.2, "quote_volume": 215.88461, "trades": 9, "taker_buy_volume": 884.2, "taker_buy_quote": 68.70234}, {"ts": 1769984640000, "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": 1769984700000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2568.7, "quote_volume": 199.24112, "trades": 3, "taker_buy_volume": 1668.7, "taker_buy_quote": 129.40112}, {"ts": 1769984760000, "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": 1769984820000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 1350.5, "quote_volume": 105.06907, "trades": 4, "taker_buy_volume": 1350.5, "taker_buy_quote": 105.06907}, {"ts": 1769984880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 809.7, "quote_volume": 62.99466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984940000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2088.7, "quote_volume": 162.61356, "trades": 7, "taker_buy_volume": 2088.7, "taker_buy_quote": 162.61356}, {"ts": 1769985000000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1257.0, "quote_volume": 98.0204, "trades": 6, "taker_buy_volume": 1257.0, "taker_buy_quote": 98.0204}, {"ts": 1769985060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1153.9, "quote_volume": 90.23498, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 15.06132}, {"ts": 1769985120000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1268.3, "quote_volume": 99.41239, "trades": 8, "taker_buy_volume": 1268.3, "taker_buy_quote": 99.41239}, {"ts": 1769985180000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 24326.9, "quote_volume": 1906.98485, "trades": 25, "taker_buy_volume": 4266.1, "taker_buy_quote": 334.46224}, {"ts": 1769985240000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 6969.4, "quote_volume": 546.0241, "trades": 14, "taker_buy_volume": 5667.4, "taker_buy_quote": 444.08792}, {"ts": 1769985300000, "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": 1769985360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 960.6, "quote_volume": 75.31104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 180.3, "quote_volume": 14.11749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 461.9, "quote_volume": 36.25915, "trades": 1, "taker_buy_volume": 461.9, "taker_buy_quote": 36.25915}, {"ts": 1769985540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 766.0, "quote_volume": 60.2076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985600000, "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": 1769985660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 76.3, "quote_volume": 5.99718, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.99718}, {"ts": 1769985720000, "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": 1769985780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 270.0, "quote_volume": 21.222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3454.8, "quote_volume": 271.56499, "trades": 15, "taker_buy_volume": 177.1, "taker_buy_quote": 13.93777}, {"ts": 1769985900000, "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": 1769985960000, "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": 1769986020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 578.9, "quote_volume": 45.44365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "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": 1769986140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.3, "quote_volume": 9.98032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 14259.2, "quote_volume": 1118.53368, "trades": 6, "taker_buy_volume": 14259.2, "taker_buy_quote": 1118.53368}, {"ts": 1769986260000, "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": 1769986320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 319.1, "quote_volume": 24.98553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 960.5, "quote_volume": 75.20715, "trades": 2, "taker_buy_volume": 960.5, "taker_buy_quote": 75.20715}, {"ts": 1769986440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3786.6, "quote_volume": 296.57342, "trades": 10, "taker_buy_volume": 2555.7, "taker_buy_quote": 200.19395}, {"ts": 1769986500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "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": 1769986620000, "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": 1769986680000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 9846.7, "quote_volume": 772.23428, "trades": 9, "taker_buy_volume": 9846.7, "taker_buy_quote": 772.23428}, {"ts": 1769986740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1101.3, "quote_volume": 86.34192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 975.9, "quote_volume": 76.41297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986860000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 869.6, "quote_volume": 67.94899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986920000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 377.6, "quote_volume": 29.44007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986980000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1985.0, "quote_volume": 154.3434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987040000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 13605.2, "quote_volume": 1058.00885, "trades": 10, "taker_buy_volume": 13605.2, "taker_buy_quote": 1058.00885}, {"ts": 1769987100000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 3706.7, "quote_volume": 287.06944, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987160000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 36877.6, "quote_volume": 2849.39621, "trades": 42, "taker_buy_volume": 32249.6, "taker_buy_quote": 2492.09635}, {"ts": 1769987220000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 9895.1, "quote_volume": 764.38903, "trades": 19, "taker_buy_volume": 2743.8, "taker_buy_quote": 212.04229}, {"ts": 1769987280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2291.4, "quote_volume": 177.00256, "trades": 9, "taker_buy_volume": 672.4, "taker_buy_quote": 51.97652}, {"ts": 1769987340000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 4746.7, "quote_volume": 365.42435, "trades": 11, "taker_buy_volume": 2755.7, "taker_buy_quote": 212.12404}, {"ts": 1769987400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7578.9, "quote_volume": 584.33319, "trades": 6, "taker_buy_volume": 5155.2, "taker_buy_quote": 397.46592}, {"ts": 1769987460000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 25478.9, "quote_volume": 1964.66259, "trades": 25, "taker_buy_volume": 20409.3, "taker_buy_quote": 1573.84535}, {"ts": 1769987520000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 20441.1, "quote_volume": 1584.65631, "trades": 58, "taker_buy_volume": 12563.8, "taker_buy_quote": 973.99472}, {"ts": 1769987580000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 11327.1, "quote_volume": 882.46049, "trades": 24, "taker_buy_volume": 7926.2, "taker_buy_quote": 617.72287}, {"ts": 1769987640000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 11675.3, "quote_volume": 908.23549, "trades": 19, "taker_buy_volume": 2692.1, "taker_buy_quote": 209.44538}, {"ts": 1769987700000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 10455.4, "quote_volume": 812.90822, "trades": 22, "taker_buy_volume": 7269.0, "taker_buy_quote": 565.36822}, {"ts": 1769987760000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4101.7, "quote_volume": 318.12527, "trades": 7, "taker_buy_volume": 3203.9, "taker_buy_quote": 248.4689}, {"ts": 1769987820000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 3337.4, "quote_volume": 259.52537, "trades": 10, "taker_buy_volume": 2205.8, "taker_buy_quote": 171.48689}, {"ts": 1769987880000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 3356.9, "quote_volume": 260.36976, "trades": 12, "taker_buy_volume": 768.7, "taker_buy_quote": 59.57425}, {"ts": 1769987940000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 4907.5, "quote_volume": 380.64542, "trades": 8, "taker_buy_volume": 2295.8, "taker_buy_quote": 178.1618}, {"ts": 1769988000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.3, "quote_volume": 10.00782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1554.0, "quote_volume": 120.1242, "trades": 6, "taker_buy_volume": 1230.3, "taker_buy_quote": 95.10219}, {"ts": 1769988120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3668.6, "quote_volume": 283.3835, "trades": 11, "taker_buy_volume": 1613.0, "taker_buy_quote": 124.57545}, {"ts": 1769988180000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 3019.4, "quote_volume": 234.26661, "trades": 7, "taker_buy_volume": 387.9, "taker_buy_quote": 30.06221}, {"ts": 1769988240000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 8900.2, "quote_volume": 689.88664, "trades": 13, "taker_buy_volume": 5372.9, "taker_buy_quote": 416.36067}, {"ts": 1769988300000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 15977.4, "quote_volume": 1241.49764, "trades": 23, "taker_buy_volume": 7188.4, "taker_buy_quote": 558.67994}, {"ts": 1769988360000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3697.1, "quote_volume": 287.84606, "trades": 11, "taker_buy_volume": 1090.3, "taker_buy_quote": 84.8382}, {"ts": 1769988420000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 15305.9, "quote_volume": 1191.33453, "trades": 31, "taker_buy_volume": 8719.3, "taker_buy_quote": 678.52814}, {"ts": 1769988480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4169.5, "quote_volume": 323.97015, "trades": 10, "taker_buy_volume": 3654.4, "taker_buy_quote": 283.94688}, {"ts": 1769988540000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3783.0, "quote_volume": 294.22121, "trades": 8, "taker_buy_volume": 2052.5, "taker_buy_quote": 159.58831}, {"ts": 1769988600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5312.5, "quote_volume": 412.78125, "trades": 11, "taker_buy_volume": 1730.6, "taker_buy_quote": 134.46762}, {"ts": 1769988660000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2354.2, "quote_volume": 183.02811, "trades": 5, "taker_buy_volume": 2354.2, "taker_buy_quote": 183.02811}, {"ts": 1769988720000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2913.8, "quote_volume": 226.76044, "trades": 10, "taker_buy_volume": 1183.1, "taker_buy_quote": 92.11198}, {"ts": 1769988780000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 14279.0, "quote_volume": 1116.80902, "trades": 16, "taker_buy_volume": 7884.8, "taker_buy_quote": 616.18172}, {"ts": 1769988840000, "open": 0.0782, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 33665.3, "quote_volume": 2631.22649, "trades": 50, "taker_buy_volume": 6663.9, "taker_buy_quote": 522.03524}, {"ts": 1769988900000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 9401.4, "quote_volume": 736.86191, "trades": 21, "taker_buy_volume": 8790.1, "taker_buy_quote": 688.99712}, {"ts": 1769988960000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 29908.6, "quote_volume": 2354.02017, "trades": 54, "taker_buy_volume": 11851.2, "taker_buy_quote": 932.40794}, {"ts": 1769989020000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 7302.8, "quote_volume": 573.45434, "trades": 25, "taker_buy_volume": 1691.4, "taker_buy_quote": 132.95944}, {"ts": 1769989080000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9734.4, "quote_volume": 764.61123, "trades": 19, "taker_buy_volume": 4163.1, "taker_buy_quote": 326.89905}, {"ts": 1769989140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 403.9, "quote_volume": 31.70615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 768.7, "quote_volume": 60.34295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989260000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4120.0, "quote_volume": 322.98889, "trades": 17, "taker_buy_volume": 768.7, "taker_buy_quote": 60.26608}, {"ts": 1769989320000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 3147.3, "quote_volume": 246.62406, "trades": 10, "taker_buy_volume": 568.0, "taker_buy_quote": 44.588}, {"ts": 1769989380000, "open": 0.0783, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 2112.9, "quote_volume": 165.53281, "trades": 10, "taker_buy_volume": 1947.9, "taker_buy_quote": 152.62981}, {"ts": 1769989440000, "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": 1769989500000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1320.9, "quote_volume": 103.52661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 768.7, "quote_volume": 60.11234, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1769989620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4876.5, "quote_volume": 381.3423, "trades": 9, "taker_buy_volume": 1609.6, "taker_buy_quote": 125.87072}, {"ts": 1769989680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1288.8, "quote_volume": 100.65528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "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": 1769989800000, "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": 1769989860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 896.7, "quote_volume": 69.9426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2361.9, "quote_volume": 183.99201, "trades": 9, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1769989980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1794.2, "quote_volume": 140.0373, "trades": 7, "taker_buy_volume": 1794.2, "taker_buy_quote": 140.0373}, {"ts": 1769990040000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 29202.4, "quote_volume": 2274.43222, "trades": 41, "taker_buy_volume": 2630.6, "taker_buy_quote": 204.39762}, {"ts": 1769990100000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4052.4, "quote_volume": 315.57291, "trades": 14, "taker_buy_volume": 2756.5, "taker_buy_quote": 214.6223}, {"ts": 1769990160000, "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": 1769990220000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1788.1, "quote_volume": 139.39493, "trades": 5, "taker_buy_volume": 1665.9, "taker_buy_quote": 129.86333}, {"ts": 1769990280000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1665.9, "quote_volume": 129.85048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2230.2, "quote_volume": 173.50956, "trades": 11, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1769990400000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 8307.3, "quote_volume": 647.33329, "trades": 12, "taker_buy_volume": 1025.8, "taker_buy_quote": 79.92267}, {"ts": 1769990460000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 772.6, "quote_volume": 60.05028, "trades": 5, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1769990520000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 8122.7, "quote_volume": 630.64695, "trades": 13, "taker_buy_volume": 5365.4, "taker_buy_quote": 416.59718}, {"ts": 1769990580000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 5297.2, "quote_volume": 409.25176, "trades": 12, "taker_buy_volume": 1092.4, "taker_buy_quote": 84.45547}, {"ts": 1769990640000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3617.8, "quote_volume": 279.63894, "trades": 9, "taker_buy_volume": 3617.8, "taker_buy_quote": 279.63894}, {"ts": 1769990700000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1246.8, "quote_volume": 96.53069, "trades": 5, "taker_buy_volume": 283.7, "taker_buy_quote": 21.98675}, {"ts": 1769990760000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 4426.5, "quote_volume": 343.36179, "trades": 9, "taker_buy_volume": 3657.8, "taker_buy_quote": 283.78754}, {"ts": 1769990820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3402.9, "quote_volume": 264.74562, "trades": 9, "taker_buy_volume": 1739.9, "taker_buy_quote": 135.36422}, {"ts": 1769990880000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 5547.7, "quote_volume": 431.97698, "trades": 12, "taker_buy_volume": 3048.6, "taker_buy_quote": 237.547}, {"ts": 1769990940000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 18023.4, "quote_volume": 1405.00912, "trades": 18, "taker_buy_volume": 12619.8, "taker_buy_quote": 983.38748}, {"ts": 1769991000000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 19428.4, "quote_volume": 1520.26345, "trades": 36, "taker_buy_volume": 17375.6, "taker_buy_quote": 1359.84977}, {"ts": 1769991060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3168.5, "quote_volume": 247.88826, "trades": 8, "taker_buy_volume": 1115.6, "taker_buy_quote": 87.35148}, {"ts": 1769991120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7143.7, "quote_volume": 560.06608, "trades": 8, "taker_buy_volume": 768.7, "taker_buy_quote": 60.26608}, {"ts": 1769991180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3374.3, "quote_volume": 264.71163, "trades": 7, "taker_buy_volume": 1836.9, "taker_buy_quote": 144.1026}, {"ts": 1769991240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4534.8, "quote_volume": 355.96903, "trades": 8, "taker_buy_volume": 896.0, "taker_buy_quote": 70.336}, {"ts": 1769991300000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2433.8, "quote_volume": 190.89956, "trades": 4, "taker_buy_volume": 2433.8, "taker_buy_quote": 190.89956}, {"ts": 1769991360000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12481.2, "quote_volume": 981.72541, "trades": 18, "taker_buy_volume": 7674.5, "taker_buy_quote": 603.59186}, {"ts": 1769991420000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 57444.0, "quote_volume": 4527.91064, "trades": 60, "taker_buy_volume": 46242.1, "taker_buy_quote": 3645.04109}, {"ts": 1769991480000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 4356.2, "quote_volume": 342.81977, "trades": 8, "taker_buy_volume": 1668.7, "taker_buy_quote": 131.15982}, {"ts": 1769991540000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4223.2, "quote_volume": 332.75635, "trades": 13, "taker_buy_volume": 2363.9, "taker_buy_quote": 186.24351}, {"ts": 1769991600000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3432.6, "quote_volume": 270.35104, "trades": 13, "taker_buy_volume": 1095.0, "taker_buy_quote": 86.26693}, {"ts": 1769991660000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4142.8, "quote_volume": 326.47207, "trades": 17, "taker_buy_volume": 2430.7, "taker_buy_quote": 191.55859}, {"ts": 1769991720000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2229.0, "quote_volume": 176.091, "trades": 3, "taker_buy_volume": 895.6, "taker_buy_quote": 70.7524}, {"ts": 1769991780000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 7871.8, "quote_volume": 621.60347, "trades": 12, "taker_buy_volume": 1664.1, "taker_buy_quote": 131.31016}, {"ts": 1769991840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2394.8, "quote_volume": 189.1892, "trades": 4, "taker_buy_volume": 857.4, "taker_buy_quote": 67.7346}, {"ts": 1769991900000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 12986.3, "quote_volume": 1026.74168, "trades": 12, "taker_buy_volume": 9947.5, "taker_buy_quote": 786.62863}, {"ts": 1769991960000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 7116.2, "quote_volume": 562.93152, "trades": 12, "taker_buy_volume": 5897.8, "taker_buy_quote": 466.55608}, {"ts": 1769992020000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 21763.4, "quote_volume": 1725.16523, "trades": 24, "taker_buy_volume": 17273.6, "taker_buy_quote": 1369.669}, {"ts": 1769992080000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 4813.8, "quote_volume": 381.42561, "trades": 15, "taker_buy_volume": 243.2, "taker_buy_quote": 19.31008}, {"ts": 1769992140000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1612.6, "quote_volume": 127.87166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3109.9, "quote_volume": 246.92606, "trades": 7, "taker_buy_volume": 672.5, "taker_buy_quote": 53.3965}, {"ts": 1769992260000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 155379.7, "quote_volume": 12349.52752, "trades": 41, "taker_buy_volume": 33338.7, "taker_buy_quote": 2649.16928}, {"ts": 1769992320000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 5540.6, "quote_volume": 439.62819, "trades": 13, "taker_buy_volume": 2089.2, "taker_buy_quote": 165.86429}, {"ts": 1769992380000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3916.9, "quote_volume": 310.62227, "trades": 4, "taker_buy_volume": 1356.6, "taker_buy_quote": 107.59048}, {"ts": 1769992440000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4957.1, "quote_volume": 392.31968, "trades": 10, "taker_buy_volume": 3258.6, "taker_buy_quote": 257.86373}, {"ts": 1769992500000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 4231.0, "quote_volume": 335.60353, "trades": 11, "taker_buy_volume": 3272.6, "taker_buy_quote": 259.50657}, {"ts": 1769992560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1187.9, "quote_volume": 94.20047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992620000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2421.7, "quote_volume": 191.78599, "trades": 8, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1769992680000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 4545.8, "quote_volume": 359.96313, "trades": 9, "taker_buy_volume": 4355.9, "taker_buy_quote": 344.92305}, {"ts": 1769992740000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 4228.1, "quote_volume": 335.05873, "trades": 10, "taker_buy_volume": 958.3, "taker_buy_quote": 75.89736}, {"ts": 1769992800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2575.4, "quote_volume": 203.71414, "trades": 4, "taker_buy_volume": 1406.6, "taker_buy_quote": 111.26206}, {"ts": 1769992860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 316.1, "quote_volume": 25.03512, "trades": 2, "taker_buy_volume": 316.1, "taker_buy_quote": 25.03512}, {"ts": 1769992980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4705.0, "quote_volume": 373.1065, "trades": 9, "taker_buy_volume": 1440.5, "taker_buy_quote": 114.23165}, {"ts": 1769993040000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1537.4, "quote_volume": 121.91582, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 60.95791}, {"ts": 1769993100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1663.6, "quote_volume": 132.08984, "trades": 3, "taker_buy_volume": 1663.6, "taker_buy_quote": 132.08984}, {"ts": 1769993160000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 8510.8, "quote_volume": 676.30084, "trades": 17, "taker_buy_volume": 2994.6, "taker_buy_quote": 237.91696}, {"ts": 1769993220000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 5342.7, "quote_volume": 424.62156, "trades": 10, "taker_buy_volume": 2768.3, "taker_buy_quote": 219.95676}, {"ts": 1769993280000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 16444.3, "quote_volume": 1302.79944, "trades": 15, "taker_buy_volume": 3162.2, "taker_buy_quote": 250.53071}, {"ts": 1769993340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2575.8, "quote_volume": 204.00336, "trades": 7, "taker_buy_volume": 1727.0, "taker_buy_quote": 136.7784}, {"ts": 1769993400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 768.7, "quote_volume": 60.95791, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 60.95791}, {"ts": 1769993460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 768.7, "quote_volume": 60.95791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993580000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 3062.0, "quote_volume": 242.30003, "trades": 5, "taker_buy_volume": 3062.0, "taker_buy_quote": 242.30003}, {"ts": 1769993640000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 889.0, "quote_volume": 70.3199, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 60.80417}, {"ts": 1769993760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2711.5, "quote_volume": 214.47965, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 60.80417}, {"ts": 1769993820000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1537.4, "quote_volume": 121.53147, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 60.7273}, {"ts": 1769993880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2306.1, "quote_volume": 182.41251, "trades": 3, "taker_buy_volume": 1537.4, "taker_buy_quote": 121.60834}, {"ts": 1769993940000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1664.1, "quote_volume": 131.4639, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 60.7273}, {"ts": 1769994000000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 3200.0, "quote_volume": 252.39993, "trades": 9, "taker_buy_volume": 1955.9, "taker_buy_quote": 154.27866}, {"ts": 1769994060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2974.3, "quote_volume": 234.67227, "trades": 5, "taker_buy_volume": 2205.6, "taker_buy_quote": 174.02184}, {"ts": 1769994120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1276.7, "quote_volume": 100.60396, "trades": 4, "taker_buy_volume": 959.2, "taker_buy_quote": 75.58496}, {"ts": 1769994180000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4218.6, "quote_volume": 332.82849, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 150.8772}, {"ts": 1769994240000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3713.5, "quote_volume": 292.85441, "trades": 12, "taker_buy_volume": 1727.9, "taker_buy_quote": 136.31226}, {"ts": 1769994300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 895.4, "quote_volume": 70.46798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994420000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 2795.9, "quote_volume": 219.20473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7787.1, "quote_volume": 608.95122, "trades": 15, "taker_buy_volume": 5586.8, "taker_buy_quote": 436.88776}, {"ts": 1769994540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6814.2, "quote_volume": 532.18902, "trades": 11, "taker_buy_volume": 2306.1, "taker_buy_quote": 180.10641}, {"ts": 1769994600000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 5963.7, "quote_volume": 464.96925, "trades": 9, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1769994660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 768.7, "quote_volume": 59.88173, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1769994720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2659.6, "quote_volume": 206.91688, "trades": 8, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1769994780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2325.2, "quote_volume": 180.81102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994840000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2245.5, "quote_volume": 174.68058, "trades": 7, "taker_buy_volume": 1283.7, "taker_buy_quote": 99.85254}, {"ts": 1769994900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3845.9, "quote_volume": 299.21102, "trades": 9, "taker_buy_volume": 1922.3, "taker_buy_quote": 149.55494}, {"ts": 1769994960000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 6169.0, "quote_volume": 480.35326, "trades": 18, "taker_buy_volume": 3347.8, "taker_buy_quote": 260.45382}, {"ts": 1769995020000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 5254.4, "quote_volume": 411.38714, "trades": 15, "taker_buy_volume": 4292.6, "taker_buy_quote": 336.0782}, {"ts": 1769995080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5636.9, "quote_volume": 442.36168, "trades": 13, "taker_buy_volume": 1665.1, "taker_buy_quote": 130.71035}, {"ts": 1769995140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8134.9, "quote_volume": 637.21883, "trades": 15, "taker_buy_volume": 2625.6, "taker_buy_quote": 205.751}, {"ts": 1769995200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 768.7, "quote_volume": 60.26608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1279.9, "quote_volume": 100.21617, "trades": 4, "taker_buy_volume": 960.4, "taker_buy_quote": 75.19932}, {"ts": 1769995320000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 5187.1, "quote_volume": 406.45711, "trades": 10, "taker_buy_volume": 3649.7, "taker_buy_quote": 286.07869}, {"ts": 1769995380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2914.7, "quote_volume": 229.33841, "trades": 9, "taker_buy_volume": 510.3, "taker_buy_quote": 40.16061}, {"ts": 1769995440000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 5280.3, "quote_volume": 415.59901, "trades": 15, "taker_buy_volume": 3273.0, "taker_buy_quote": 257.6245}, {"ts": 1769995500000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2751.2, "quote_volume": 216.961, "trades": 7, "taker_buy_volume": 2751.2, "taker_buy_quote": 216.961}, {"ts": 1769995560000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 13204.3, "quote_volume": 1042.08159, "trades": 15, "taker_buy_volume": 1664.3, "taker_buy_quote": 131.40283}, {"ts": 1769995620000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3333.0, "quote_volume": 263.15326, "trades": 5, "taker_buy_volume": 1664.3, "taker_buy_quote": 131.32596}, {"ts": 1769995680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 768.7, "quote_volume": 60.7273, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 60.7273}, {"ts": 1769995740000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6501.6, "quote_volume": 513.84326, "trades": 12, "taker_buy_volume": 1208.1, "taker_buy_quote": 95.56071}, {"ts": 1769995800000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 34478.1, "quote_volume": 2722.29441, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4838.4, "quote_volume": 380.78208, "trades": 10, "taker_buy_volume": 4430.4, "taker_buy_quote": 348.67248}, {"ts": 1769995920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 190.8, "quote_volume": 15.01596, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 15.01596}, {"ts": 1769995980000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3071.1, "quote_volume": 241.96452, "trades": 8, "taker_buy_volume": 2300.3, "taker_buy_quote": 181.24456}, {"ts": 1769996040000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3436.9, "quote_volume": 270.57996, "trades": 8, "taker_buy_volume": 1390.9, "taker_buy_quote": 109.46383}, {"ts": 1769996100000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 11549.9, "quote_volume": 910.74772, "trades": 8, "taker_buy_volume": 11359.3, "taker_buy_quote": 895.70938}, {"ts": 1769996160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 959.3, "quote_volume": 75.68877, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 60.65043}, {"ts": 1769996220000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1987.9, "quote_volume": 156.72339, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996280000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2722.1, "quote_volume": 214.67777, "trades": 7, "taker_buy_volume": 2623.6, "taker_buy_quote": 206.90612}, {"ts": 1769996340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1537.4, "quote_volume": 121.30086, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 60.65043}, {"ts": 1769996400000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 452.7, "quote_volume": 35.68626, "trades": 3, "taker_buy_volume": 135.0, "taker_buy_quote": 10.6515}, {"ts": 1769996460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2207.9, "quote_volume": 173.58184, "trades": 7, "taker_buy_volume": 768.7, "taker_buy_quote": 60.41982}, {"ts": 1769996520000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3856.8, "quote_volume": 303.25316, "trades": 8, "taker_buy_volume": 3005.6, "taker_buy_quote": 236.34884}, {"ts": 1769996580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 324.1, "quote_volume": 25.50667, "trades": 2, "taker_buy_volume": 324.1, "taker_buy_quote": 25.50667}, {"ts": 1769996640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1087.0, "quote_volume": 85.4382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 11418.4, "quote_volume": 895.91637, "trades": 15, "taker_buy_volume": 131.7, "taker_buy_quote": 10.31211}, {"ts": 1769996760000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4191.3, "quote_volume": 328.4222, "trades": 8, "taker_buy_volume": 1857.1, "taker_buy_quote": 145.5006}, {"ts": 1769996820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2179.4, "quote_volume": 170.64702, "trades": 6, "taker_buy_volume": 960.4, "taker_buy_quote": 75.19932}, {"ts": 1769996880000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1867.4, "quote_volume": 145.94099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996940000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 2878.2, "quote_volume": 225.08861, "trades": 10, "taker_buy_volume": 2557.1, "taker_buy_quote": 199.95935}, {"ts": 1769997000000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 1602.8, "quote_volume": 125.49913, "trades": 8, "taker_buy_volume": 512.7, "taker_buy_quote": 40.15725}, {"ts": 1769997060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.6, "quote_volume": 9.99108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3035.3, "quote_volume": 237.96752, "trades": 8, "taker_buy_volume": 1819.2, "taker_buy_quote": 142.62528}, {"ts": 1769997180000, "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": 1769997240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1957.1, "quote_volume": 153.43664, "trades": 5, "taker_buy_volume": 1188.4, "taker_buy_quote": 93.17056}, {"ts": 1769997300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1612.4, "quote_volume": 126.25092, "trades": 8, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1769997360000, "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": 1769997420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4875.7, "quote_volume": 381.76731, "trades": 7, "taker_buy_volume": 1729.1, "taker_buy_quote": 135.38853}, {"ts": 1769997480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 197.0, "quote_volume": 15.4251, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.4251}, {"ts": 1769997540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2689.7, "quote_volume": 210.60351, "trades": 7, "taker_buy_volume": 960.4, "taker_buy_quote": 75.19932}, {"ts": 1769997600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2650.2, "quote_volume": 207.03312, "trades": 8, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1769997660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997720000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1377.9, "quote_volume": 107.64601, "trades": 4, "taker_buy_volume": 1088.9, "taker_buy_quote": 85.07511}, {"ts": 1769997780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1021.1, "quote_volume": 79.85002, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1769997840000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2494.3, "quote_volume": 194.96457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2772.4, "quote_volume": 216.12454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1827.4, "quote_volume": 142.35446, "trades": 3, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.76346}, {"ts": 1769998020000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 16902.5, "quote_volume": 1315.82257, "trades": 12, "taker_buy_volume": 2560.3, "taker_buy_quote": 198.93531}, {"ts": 1769998080000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 12870.0, "quote_volume": 1003.70855, "trades": 16, "taker_buy_volume": 8953.5, "taker_buy_quote": 698.22155}, {"ts": 1769998140000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4448.5, "quote_volume": 346.97015, "trades": 9, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1769998200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 481.6, "quote_volume": 37.46848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6942.7, "quote_volume": 539.48259, "trades": 13, "taker_buy_volume": 1441.2, "taker_buy_quote": 112.01604}, {"ts": 1769998320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.2, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 15.01164}, {"ts": 1769998440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3976.1, "quote_volume": 309.34058, "trades": 11, "taker_buy_volume": 1283.8, "taker_buy_quote": 99.87964}, {"ts": 1769998500000, "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 8400.4, "quote_volume": 656.1954, "trades": 24, "taker_buy_volume": 4895.6, "taker_buy_quote": 382.0172}, {"ts": 1769998560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2630.5, "quote_volume": 205.44205, "trades": 4, "taker_buy_volume": 1668.7, "taker_buy_quote": 130.32547}, {"ts": 1769998620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 713.6, "quote_volume": 55.6608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998680000, "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": 1769998740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 768.7, "quote_volume": 59.9586, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1769998800000, "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": 1769998860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 897.0, "quote_volume": 70.0557, "trades": 3, "taker_buy_volume": 897.0, "taker_buy_quote": 70.0557}, {"ts": 1769998920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3083.2, "quote_volume": 240.4896, "trades": 6, "taker_buy_volume": 2186.2, "taker_buy_quote": 170.5236}, {"ts": 1769998980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1665.7, "quote_volume": 130.09117, "trades": 3, "taker_buy_volume": 897.0, "taker_buy_quote": 70.0557}, {"ts": 1769999040000, "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": 1769999100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 437.6, "quote_volume": 34.22032, "trades": 3, "taker_buy_volume": 437.6, "taker_buy_quote": 34.22032}, {"ts": 1769999160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2241.5, "quote_volume": 175.2853, "trades": 6, "taker_buy_volume": 960.7, "taker_buy_quote": 75.12674}, {"ts": 1769999220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 192.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.0144}, {"ts": 1769999280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1921.5, "quote_volume": 150.2613, "trades": 4, "taker_buy_volume": 960.7, "taker_buy_quote": 75.12674}, {"ts": 1769999340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1231.5, "quote_volume": 96.42645, "trades": 5, "taker_buy_volume": 319.9, "taker_buy_quote": 25.04817}, {"ts": 1769999400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1088.7, "quote_volume": 85.13634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4225.9, "quote_volume": 330.04279, "trades": 5, "taker_buy_volume": 4097.7, "taker_buy_quote": 320.03037}, {"ts": 1769999520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 320.2, "quote_volume": 25.03964, "trades": 2, "taker_buy_volume": 320.2, "taker_buy_quote": 25.03964}, {"ts": 1769999580000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 35981.9, "quote_volume": 2813.55321, "trades": 25, "taker_buy_volume": 3529.6, "taker_buy_quote": 276.04677}, {"ts": 1769999640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3979.7, "quote_volume": 311.21254, "trades": 11, "taker_buy_volume": 904.9, "taker_buy_quote": 70.76318}, {"ts": 1769999700000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1665.4, "quote_volume": 130.14461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999760000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 38670.8, "quote_volume": 3024.54652, "trades": 39, "taker_buy_volume": 33760.2, "taker_buy_quote": 2640.72917}, {"ts": 1769999820000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1409.8, "quote_volume": 110.23354, "trades": 5, "taker_buy_volume": 1089.3, "taker_buy_quote": 85.18326}, {"ts": 1769999880000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4632.5, "quote_volume": 362.04428, "trades": 10, "taker_buy_volume": 2626.6, "taker_buy_quote": 205.32325}, {"ts": 1769999940000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3811.4, "quote_volume": 297.85611, "trades": 7, "taker_buy_volume": 3395.1, "taker_buy_quote": 265.34308}, {"ts": 1770000000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1088.8, "quote_volume": 85.25304, "trades": 3, "taker_buy_volume": 1088.8, "taker_buy_quote": 85.25304}, {"ts": 1770000060000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 4982.1, "quote_volume": 389.96956, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000120000, "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": 1770000180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1058.9, "quote_volume": 82.70009, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770000240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1639.6, "quote_volume": 127.67624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000360000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 12887.3, "quote_volume": 1003.13955, "trades": 11, "taker_buy_volume": 12395.0, "taker_buy_quote": 964.83861}, {"ts": 1770000420000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 18375.9, "quote_volume": 1429.70672, "trades": 19, "taker_buy_volume": 2629.8, "taker_buy_quote": 204.59844}, {"ts": 1770000480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3460.8, "quote_volume": 269.25024, "trades": 7, "taker_buy_volume": 3460.8, "taker_buy_quote": 269.25024}, {"ts": 1770000540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 321.5, "quote_volume": 25.04485, "trades": 2, "taker_buy_volume": 128.6, "taker_buy_quote": 10.01794}, {"ts": 1770000600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2052.0, "quote_volume": 159.6456, "trades": 5, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1770000660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 961.7, "quote_volume": 74.82026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5532.3, "quote_volume": 429.85971, "trades": 11, "taker_buy_volume": 2630.7, "taker_buy_quote": 204.40539}, {"ts": 1770000840000, "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": 1770000900000, "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": 1770000960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3152.5, "quote_volume": 244.94925, "trades": 9, "taker_buy_volume": 1997.0, "taker_buy_quote": 155.1669}, {"ts": 1770001020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 895.4, "quote_volume": 69.48304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1537.4, "quote_volume": 119.30224, "trades": 2, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.30224}, {"ts": 1770001140000, "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": 1770001200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2246.6, "quote_volume": 174.56082, "trades": 7, "taker_buy_volume": 1284.5, "taker_buy_quote": 99.80565}, {"ts": 1770001260000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3298.3, "quote_volume": 256.12116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 21144.3, "quote_volume": 1635.95562, "trades": 26, "taker_buy_volume": 4206.4, "taker_buy_quote": 325.66597}, {"ts": 1770001380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1537.4, "quote_volume": 118.99476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2306.1, "quote_volume": 178.49214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001500000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 18562.6, "quote_volume": 1433.9618, "trades": 26, "taker_buy_volume": 11780.6, "taker_buy_quote": 909.82005}, {"ts": 1770001560000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2922.0, "quote_volume": 226.28186, "trades": 7, "taker_buy_volume": 1190.6, "taker_buy_quote": 92.2715}, {"ts": 1770001620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 768.7, "quote_volume": 59.57425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5524.1, "quote_volume": 427.56534, "trades": 8, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.99476}, {"ts": 1770001740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3240.3, "quote_volume": 251.12325, "trades": 6, "taker_buy_volume": 2471.6, "taker_buy_quote": 191.549}, {"ts": 1770001800000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2869.7, "quote_volume": 222.31195, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.57425}, {"ts": 1770001860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3852.1, "quote_volume": 297.49137, "trades": 10, "taker_buy_volume": 2630.0, "taker_buy_quote": 203.036}, {"ts": 1770001920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4430.5, "quote_volume": 342.0346, "trades": 9, "taker_buy_volume": 3636.2, "taker_buy_quote": 280.71464}, {"ts": 1770001980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1019.3, "quote_volume": 78.79189, "trades": 3, "taker_buy_volume": 324.2, "taker_buy_quote": 25.06066}, {"ts": 1770002040000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 9477.2, "quote_volume": 730.68509, "trades": 25, "taker_buy_volume": 6049.9, "taker_buy_quote": 466.28054}, {"ts": 1770002100000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2909.4, "quote_volume": 224.136, "trades": 8, "taker_buy_volume": 2140.7, "taker_buy_quote": 164.9461}, {"ts": 1770002160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1783.3, "quote_volume": 137.49243, "trades": 4, "taker_buy_volume": 898.7, "taker_buy_quote": 69.28977}, {"ts": 1770002220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2825.7, "quote_volume": 218.14404, "trades": 6, "taker_buy_volume": 1093.7, "taker_buy_quote": 84.43364}, {"ts": 1770002280000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 6804.4, "quote_volume": 524.6413, "trades": 20, "taker_buy_volume": 1256.3, "taker_buy_quote": 96.92776}, {"ts": 1770002340000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 15518.4, "quote_volume": 1196.81414, "trades": 25, "taker_buy_volume": 11307.5, "taker_buy_quote": 872.03796}, {"ts": 1770002400000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5281.2, "quote_volume": 407.66318, "trades": 14, "taker_buy_volume": 2315.8, "taker_buy_quote": 178.77976}, {"ts": 1770002460000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 8978.4, "quote_volume": 690.3711, "trades": 24, "taker_buy_volume": 2762.3, "taker_buy_quote": 212.40132}, {"ts": 1770002520000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 11931.5, "quote_volume": 918.05305, "trades": 23, "taker_buy_volume": 6314.9, "taker_buy_quote": 486.06797}, {"ts": 1770002580000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 15250.4, "quote_volume": 1171.00434, "trades": 29, "taker_buy_volume": 5472.2, "taker_buy_quote": 420.13579}, {"ts": 1770002640000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 27197.7, "quote_volume": 2098.58, "trades": 47, "taker_buy_volume": 17899.2, "taker_buy_quote": 1380.83572}, {"ts": 1770002700000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 7437.4, "quote_volume": 573.37283, "trades": 17, "taker_buy_volume": 1863.1, "taker_buy_quote": 143.67758}, {"ts": 1770002760000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4508.9, "quote_volume": 346.76181, "trades": 8, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.22606}, {"ts": 1770002820000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 6135.0, "quote_volume": 471.98897, "trades": 13, "taker_buy_volume": 4179.6, "taker_buy_quote": 321.54645}, {"ts": 1770002880000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8032.1, "quote_volume": 617.09923, "trades": 14, "taker_buy_volume": 964.2, "taker_buy_quote": 74.05056}, {"ts": 1770002940000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 46592.0, "quote_volume": 3569.29843, "trades": 45, "taker_buy_volume": 21573.2, "taker_buy_quote": 1652.70003}, {"ts": 1770003000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8137.5, "quote_volume": 622.99882, "trades": 15, "taker_buy_volume": 6473.4, "taker_buy_quote": 495.69517}, {"ts": 1770003060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13198.1, "quote_volume": 1012.20433, "trades": 19, "taker_buy_volume": 7910.2, "taker_buy_quote": 606.71234}, {"ts": 1770003120000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 6399.2, "quote_volume": 490.25011, "trades": 12, "taker_buy_volume": 4524.3, "taker_buy_quote": 346.50409}, {"ts": 1770003180000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 28786.4, "quote_volume": 2202.60842, "trades": 34, "taker_buy_volume": 23900.8, "taker_buy_quote": 1828.41764}, {"ts": 1770003240000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 4380.8, "quote_volume": 334.96458, "trades": 12, "taker_buy_volume": 2700.2, "taker_buy_quote": 206.48128}, {"ts": 1770003300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7239.3, "quote_volume": 552.35859, "trades": 5, "taker_buy_volume": 1996.9, "taker_buy_quote": 152.36347}, {"ts": 1770003360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6969.5, "quote_volume": 531.77285, "trades": 12, "taker_buy_volume": 5038.5, "taker_buy_quote": 384.43755}, {"ts": 1770003420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2699.7, "quote_volume": 205.98711, "trades": 5, "taker_buy_volume": 965.5, "taker_buy_quote": 73.66765}, {"ts": 1770003480000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 6493.2, "quote_volume": 495.70302, "trades": 18, "taker_buy_volume": 2443.0, "taker_buy_quote": 186.54865}, {"ts": 1770003540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3521.7, "quote_volume": 268.70571, "trades": 11, "taker_buy_volume": 1490.5, "taker_buy_quote": 113.72515}, {"ts": 1770003600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5464.5, "quote_volume": 418.02112, "trades": 12, "taker_buy_volume": 3468.4, "taker_buy_quote": 265.31947}, {"ts": 1770003660000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 7796.9, "quote_volume": 596.5528, "trades": 7, "taker_buy_volume": 7028.2, "taker_buy_quote": 537.67038}, {"ts": 1770003720000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2784.2, "quote_volume": 213.06817, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 58.80555}, {"ts": 1770003780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2854.6, "quote_volume": 218.3769, "trades": 5, "taker_buy_volume": 1537.4, "taker_buy_quote": 117.6111}, {"ts": 1770003840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 131.0, "quote_volume": 10.0346, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0346}, {"ts": 1770003960000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 17355.4, "quote_volume": 1331.372, "trades": 23, "taker_buy_volume": 7982.4, "taker_buy_quote": 612.59206}, {"ts": 1770004020000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14505.7, "quote_volume": 1110.04511, "trades": 14, "taker_buy_volume": 2821.9, "taker_buy_quote": 216.08067}, {"ts": 1770004080000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 13735.3, "quote_volume": 1054.01163, "trades": 30, "taker_buy_volume": 11086.8, "taker_buy_quote": 850.51033}, {"ts": 1770004140000, "open": 0.0768, "high": 0.0776, "low": 0.0768, "close": 0.0776, "volume": 26981.8, "quote_volume": 2088.75837, "trades": 51, "taker_buy_volume": 22495.5, "taker_buy_quote": 1741.2538}, {"ts": 1770004200000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 22317.4, "quote_volume": 1728.94031, "trades": 28, "taker_buy_volume": 8661.0, "taker_buy_quote": 671.4376}, {"ts": 1770004260000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 26106.9, "quote_volume": 2021.32072, "trades": 34, "taker_buy_volume": 15763.8, "taker_buy_quote": 1221.16374}, {"ts": 1770004320000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.078, "volume": 8893.5, "quote_volume": 690.67934, "trades": 19, "taker_buy_volume": 3667.0, "taker_buy_quote": 285.15225}, {"ts": 1770004380000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 12469.3, "quote_volume": 973.31436, "trades": 20, "taker_buy_volume": 643.8, "taker_buy_quote": 50.33233}, {"ts": 1770004440000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 35539.8, "quote_volume": 2766.44393, "trades": 51, "taker_buy_volume": 7451.7, "taker_buy_quote": 580.88685}, {"ts": 1770004500000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 13783.2, "quote_volume": 1074.02401, "trades": 26, "taker_buy_volume": 10602.6, "taker_buy_quote": 825.93494}, {"ts": 1770004560000, "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 14257.9, "quote_volume": 1115.00999, "trades": 31, "taker_buy_volume": 5255.2, "taker_buy_quote": 411.11635}, {"ts": 1770004620000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 7499.2, "quote_volume": 584.93034, "trades": 19, "taker_buy_volume": 3843.5, "taker_buy_quote": 299.86987}, {"ts": 1770004680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4728.9, "quote_volume": 368.8542, "trades": 3, "taker_buy_volume": 4728.9, "taker_buy_quote": 368.8542}, {"ts": 1770004740000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 1217.6, "quote_volume": 95.04975, "trades": 4, "taker_buy_volume": 448.9, "taker_buy_quote": 35.09115}, {"ts": 1770004800000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 5872.5, "quote_volume": 458.90078, "trades": 11, "taker_buy_volume": 3693.9, "taker_buy_quote": 288.82258}, {"ts": 1770004860000, "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": 1770004920000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 9988.9, "quote_volume": 779.91447, "trades": 10, "taker_buy_volume": 8204.8, "taker_buy_quote": 640.57626}, {"ts": 1770004980000, "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 35343.1, "quote_volume": 2764.23834, "trades": 19, "taker_buy_volume": 32439.9, "taker_buy_quote": 2537.27158}, {"ts": 1770005040000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 8754.1, "quote_volume": 681.20553, "trades": 15, "taker_buy_volume": 2207.6, "taker_buy_quote": 171.53052}, {"ts": 1770005100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1155.4, "quote_volume": 89.77458, "trades": 3, "taker_buy_volume": 962.0, "taker_buy_quote": 74.7474}, {"ts": 1770005160000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 18989.2, "quote_volume": 1474.2171, "trades": 19, "taker_buy_volume": 9175.0, "taker_buy_quote": 712.63518}, {"ts": 1770005220000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 48006.6, "quote_volume": 3717.61793, "trades": 41, "taker_buy_volume": 17367.0, "taker_buy_quote": 1344.94052}, {"ts": 1770005280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6278.5, "quote_volume": 486.58375, "trades": 4, "taker_buy_volume": 6278.5, "taker_buy_quote": 486.58375}, {"ts": 1770005340000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 19677.4, "quote_volume": 1528.88636, "trades": 17, "taker_buy_volume": 19677.4, "taker_buy_quote": 1528.88636}, {"ts": 1770005400000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 15642.8, "quote_volume": 1216.28432, "trades": 20, "taker_buy_volume": 9847.0, "taker_buy_quote": 765.2467}, {"ts": 1770005460000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 6037.0, "quote_volume": 468.12303, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005520000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3393.0, "quote_volume": 262.53559, "trades": 7, "taker_buy_volume": 1400.5, "taker_buy_quote": 108.34847}, {"ts": 1770005580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 128.9, "quote_volume": 9.97686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2055.5, "quote_volume": 158.89015, "trades": 5, "taker_buy_volume": 1731.7, "taker_buy_quote": 133.86041}, {"ts": 1770005700000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2081.6, "quote_volume": 161.07437, "trades": 6, "taker_buy_volume": 898.2, "taker_buy_quote": 69.52068}, {"ts": 1770005760000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 3657.0, "quote_volume": 283.3786, "trades": 8, "taker_buy_volume": 2119.6, "taker_buy_quote": 164.2301}, {"ts": 1770005820000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 963.6, "quote_volume": 74.78192, "trades": 3, "taker_buy_volume": 65.6, "taker_buy_quote": 5.09712}, {"ts": 1770005880000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1443.8, "quote_volume": 111.8399, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 32.25258}, {"ts": 1770005940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.4, "quote_volume": 10.0285, "trades": 1, "taker_buy_volume": 129.4, "taker_buy_quote": 10.0285}, {"ts": 1770006000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4623.6, "quote_volume": 358.329, "trades": 7, "taker_buy_volume": 2954.9, "taker_buy_quote": 229.00475}, {"ts": 1770006060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1537.4, "quote_volume": 119.1485, "trades": 2, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.1485}, {"ts": 1770006120000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 708.8, "quote_volume": 55.09309, "trades": 5, "taker_buy_volume": 708.8, "taker_buy_quote": 55.09309}, {"ts": 1770006180000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3535.5, "quote_volume": 274.97215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006240000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5514.4, "quote_volume": 428.92413, "trades": 13, "taker_buy_volume": 3783.6, "taker_buy_quote": 294.26789}, {"ts": 1770006300000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 1230.7, "quote_volume": 95.98691, "trades": 5, "taker_buy_volume": 1154.1, "taker_buy_quote": 90.01977}, {"ts": 1770006360000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 25033.8, "quote_volume": 1956.07945, "trades": 27, "taker_buy_volume": 5865.2, "taker_buy_quote": 458.65864}, {"ts": 1770006420000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1283.9, "quote_volume": 100.15188, "trades": 4, "taker_buy_volume": 1091.4, "taker_buy_quote": 85.13688}, {"ts": 1770006480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2869.9, "quote_volume": 223.8522, "trades": 3, "taker_buy_volume": 1969.9, "taker_buy_quote": 153.6522}, {"ts": 1770006540000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 3892.2, "quote_volume": 303.93601, "trades": 7, "taker_buy_volume": 3892.2, "taker_buy_quote": 303.93601}, {"ts": 1770006600000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 4373.4, "quote_volume": 342.22492, "trades": 15, "taker_buy_volume": 1836.9, "taker_buy_quote": 143.72588}, {"ts": 1770006660000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 40984.3, "quote_volume": 3208.61438, "trades": 46, "taker_buy_volume": 29159.4, "taker_buy_quote": 2282.82859}, {"ts": 1770006720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 319.6, "quote_volume": 25.03746, "trades": 2, "taker_buy_volume": 319.6, "taker_buy_quote": 25.03746}, {"ts": 1770006780000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3340.2, "quote_volume": 262.14066, "trades": 7, "taker_buy_volume": 127.7, "taker_buy_quote": 10.02445}, {"ts": 1770006840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 125.1, "quote_volume": 9.80784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1010.8, "quote_volume": 79.24672, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 60.26608}, {"ts": 1770006960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.5, "quote_volume": 9.98325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3896.1, "quote_volume": 305.06463, "trades": 6, "taker_buy_volume": 191.8, "taker_buy_quote": 15.01794}, {"ts": 1770007080000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1353.2, "quote_volume": 105.93546, "trades": 3, "taker_buy_volume": 252.2, "taker_buy_quote": 19.74726}, {"ts": 1770007140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5656.9, "quote_volume": 442.36958, "trades": 12, "taker_buy_volume": 3252.2, "taker_buy_quote": 254.32204}, {"ts": 1770007200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 960.8, "quote_volume": 75.13456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 320.5, "quote_volume": 25.03105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007320000, "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": 1770007380000, "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": 1770007440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1158.8, "quote_volume": 90.50228, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770007500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3223.4, "quote_volume": 251.74754, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770007560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3712.1, "quote_volume": 289.5438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.5, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2186.2, "quote_volume": 170.30498, "trades": 2, "taker_buy_volume": 2186.2, "taker_buy_quote": 170.30498}, {"ts": 1770007740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1417.5, "quote_volume": 110.42325, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.42325}, {"ts": 1770007800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 472.7, "quote_volume": 36.82333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2306.1, "quote_volume": 179.64519, "trades": 4, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.76346}, {"ts": 1770007920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5147.4, "quote_volume": 400.98246, "trades": 5, "taker_buy_volume": 2306.1, "taker_buy_quote": 179.64519}, {"ts": 1770007980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 36785.5, "quote_volume": 2861.9119, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1847.2, "quote_volume": 143.37279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.1, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008220000, "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": 1770008280000, "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": 1770008340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1158.6, "quote_volume": 89.7915, "trades": 2, "taker_buy_volume": 389.9, "taker_buy_quote": 30.21725}, {"ts": 1770008400000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2600.8, "quote_volume": 201.6054, "trades": 3, "taker_buy_volume": 2600.8, "taker_buy_quote": 201.6054}, {"ts": 1770008460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2425.8, "quote_volume": 187.9995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008520000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6028.2, "quote_volume": 466.06966, "trades": 12, "taker_buy_volume": 3388.9, "taker_buy_quote": 261.96197}, {"ts": 1770008580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 28889.5, "quote_volume": 2230.24351, "trades": 17, "taker_buy_volume": 10605.5, "taker_buy_quote": 818.7446}, {"ts": 1770008640000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3028.4, "quote_volume": 234.32686, "trades": 8, "taker_buy_volume": 2834.2, "taker_buy_quote": 219.29578}, {"ts": 1770008700000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5467.9, "quote_volume": 423.40152, "trades": 12, "taker_buy_volume": 1810.8, "taker_buy_quote": 140.24572}, {"ts": 1770008760000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1946.0, "quote_volume": 150.5156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3692.9, "quote_volume": 285.46117, "trades": 7, "taker_buy_volume": 1926.0, "taker_buy_quote": 148.8798}, {"ts": 1770008880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 898.3, "quote_volume": 69.34876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3595.9, "quote_volume": 276.98715, "trades": 7, "taker_buy_volume": 2567.4, "taker_buy_quote": 197.7028}, {"ts": 1770009000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 584.4, "quote_volume": 45.11568, "trades": 3, "taker_buy_volume": 584.4, "taker_buy_quote": 45.11568}, {"ts": 1770009060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 963.9, "quote_volume": 74.41308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3853.4, "quote_volume": 297.09714, "trades": 7, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.53354}, {"ts": 1770009180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1645.6, "quote_volume": 126.87576, "trades": 5, "taker_buy_volume": 1256.4, "taker_buy_quote": 96.86844}, {"ts": 1770009240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1497.6, "quote_volume": 115.46496, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 59.26677}, {"ts": 1770009300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3427.3, "quote_volume": 263.9021, "trades": 9, "taker_buy_volume": 2447.5, "taker_buy_quote": 188.4575}, {"ts": 1770009360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 702.5, "quote_volume": 54.0925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009420000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2280.0, "quote_volume": 175.38559, "trades": 6, "taker_buy_volume": 1304.6, "taker_buy_quote": 100.37733}, {"ts": 1770009480000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6463.0, "quote_volume": 498.22043, "trades": 5, "taker_buy_volume": 4794.3, "taker_buy_quote": 369.64053}, {"ts": 1770009540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6039.8, "quote_volume": 465.0646, "trades": 8, "taker_buy_volume": 1537.4, "taker_buy_quote": 118.3798}, {"ts": 1770009600000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1798.7, "quote_volume": 138.4869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3302.7, "quote_volume": 253.64736, "trades": 7, "taker_buy_volume": 1863.0, "taker_buy_quote": 143.0784}, {"ts": 1770009720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1733.0, "quote_volume": 133.0944, "trades": 3, "taker_buy_volume": 964.3, "taker_buy_quote": 74.05824}, {"ts": 1770009780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.0, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770009900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2697.1, "quote_volume": 207.13728, "trades": 6, "taker_buy_volume": 1732.9, "taker_buy_quote": 133.08672}, {"ts": 1770009960000, "open": 0.0769, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 11014.5, "quote_volume": 844.96699, "trades": 17, "taker_buy_volume": 260.4, "taker_buy_quote": 20.03777}, {"ts": 1770010020000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4656.8, "quote_volume": 356.57992, "trades": 8, "taker_buy_volume": 3347.2, "taker_buy_quote": 256.31865}, {"ts": 1770010080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 261.7, "quote_volume": 20.03314, "trades": 2, "taker_buy_volume": 130.9, "taker_buy_quote": 10.02694}, {"ts": 1770010140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2303.7, "quote_volume": 176.46342, "trades": 3, "taker_buy_volume": 2303.7, "taker_buy_quote": 176.46342}, {"ts": 1770010200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2186.2, "quote_volume": 167.46292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3843.5, "quote_volume": 294.4121, "trades": 5, "taker_buy_volume": 2306.1, "taker_buy_quote": 176.64726}, {"ts": 1770010320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3265.4, "quote_volume": 250.03969, "trades": 6, "taker_buy_volume": 1597.2, "taker_buy_quote": 122.34552}, {"ts": 1770010380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3974.3, "quote_volume": 304.34143, "trades": 6, "taker_buy_volume": 1537.4, "taker_buy_quote": 117.76484}, {"ts": 1770010500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2137.6, "quote_volume": 163.74016, "trades": 6, "taker_buy_volume": 2137.6, "taker_buy_quote": 163.74016}, {"ts": 1770010560000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1668.2, "quote_volume": 127.69417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010680000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2895.1, "quote_volume": 221.44239, "trades": 6, "taker_buy_volume": 1798.8, "taker_buy_quote": 137.6082}, {"ts": 1770010740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4163.7, "quote_volume": 318.10668, "trades": 5, "taker_buy_volume": 2560.3, "taker_buy_quote": 195.60692}, {"ts": 1770010800000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 271.8, "quote_volume": 20.80678, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 20.80678}, {"ts": 1770010860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 768.7, "quote_volume": 58.88242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1305.4, "quote_volume": 99.99364, "trades": 2, "taker_buy_volume": 1305.4, "taker_buy_quote": 99.99364}, {"ts": 1770011100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1968.5, "quote_volume": 150.7871, "trades": 3, "taker_buy_volume": 1537.4, "taker_buy_quote": 117.76484}, {"ts": 1770011160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3446.5, "quote_volume": 263.65725, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 58.80555}, {"ts": 1770011220000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1787.6, "quote_volume": 136.73863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6884.7, "quote_volume": 525.99108, "trades": 13, "taker_buy_volume": 4228.7, "taker_buy_quote": 323.07268}, {"ts": 1770011340000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5643.2, "quote_volume": 431.38419, "trades": 8, "taker_buy_volume": 3205.8, "taker_buy_quote": 245.08996}, {"ts": 1770011400000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 6523.4, "quote_volume": 499.77897, "trades": 12, "taker_buy_volume": 4593.5, "taker_buy_quote": 351.79326}, {"ts": 1770011460000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 14936.7, "quote_volume": 1147.04299, "trades": 18, "taker_buy_volume": 4424.2, "taker_buy_quote": 340.12449}, {"ts": 1770011520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3493.0, "quote_volume": 268.11907, "trades": 9, "taker_buy_volume": 2528.4, "taker_buy_quote": 194.03779}, {"ts": 1770011580000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 4120.8, "quote_volume": 315.61554, "trades": 11, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1770011640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2053.1, "quote_volume": 157.07523, "trades": 3, "taker_buy_volume": 2053.1, "taker_buy_quote": 157.07523}, {"ts": 1770011700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 326.5, "quote_volume": 25.04255, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 25.04255}, {"ts": 1770011760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5156.1, "quote_volume": 395.13921, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4492.3, "quote_volume": 344.11018, "trades": 5, "taker_buy_volume": 2306.1, "taker_buy_quote": 176.64726}, {"ts": 1770011880000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3037.3, "quote_volume": 232.88404, "trades": 6, "taker_buy_volume": 3037.3, "taker_buy_quote": 232.88404}, {"ts": 1770011940000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2523.2, "quote_volume": 193.37359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012000000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2191.4, "quote_volume": 167.99038, "trades": 5, "taker_buy_volume": 1995.4, "taker_buy_quote": 152.95718}, {"ts": 1770012060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3205.5, "quote_volume": 245.5413, "trades": 7, "taker_buy_volume": 768.7, "taker_buy_quote": 58.88242}, {"ts": 1770012120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5646.0, "quote_volume": 431.919, "trades": 7, "taker_buy_volume": 3329.0, "taker_buy_quote": 254.6685}, {"ts": 1770012180000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5172.3, "quote_volume": 395.17682, "trades": 10, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0215}, {"ts": 1770012240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6959.0, "quote_volume": 533.0594, "trades": 9, "taker_buy_volume": 3672.9, "taker_buy_quote": 281.34414}, {"ts": 1770012300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 768.7, "quote_volume": 58.88242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1537.4, "quote_volume": 117.76484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012420000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 78570.4, "quote_volume": 6000.31903, "trades": 32, "taker_buy_volume": 768.7, "taker_buy_quote": 58.72868}, {"ts": 1770012480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2306.1, "quote_volume": 176.41665, "trades": 3, "taker_buy_volume": 2306.1, "taker_buy_quote": 176.41665}, {"ts": 1770012540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5245.0, "quote_volume": 400.80797, "trades": 15, "taker_buy_volume": 2437.1, "taker_buy_quote": 186.28441}, {"ts": 1770012600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2425.7, "quote_volume": 185.32348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 768.7, "quote_volume": 58.72868, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 58.72868}, {"ts": 1770012720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4306.8, "quote_volume": 329.03952, "trades": 5, "taker_buy_volume": 1886.7, "taker_buy_quote": 144.14388}, {"ts": 1770012780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 131.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0215}, {"ts": 1770012960000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 12141.5, "quote_volume": 930.73201, "trades": 19, "taker_buy_volume": 9066.7, "taker_buy_quote": 695.04859}, {"ts": 1770013020000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8265.4, "quote_volume": 635.39026, "trades": 11, "taker_buy_volume": 5502.2, "taker_buy_quote": 423.09963}, {"ts": 1770013080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 964.2, "quote_volume": 74.05056, "trades": 2, "taker_buy_volume": 964.2, "taker_buy_quote": 74.05056}, {"ts": 1770013140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3205.1, "quote_volume": 246.47219, "trades": 5, "taker_buy_volume": 1667.7, "taker_buy_quote": 128.24613}, {"ts": 1770013200000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3602.7, "quote_volume": 276.9311, "trades": 9, "taker_buy_volume": 1668.7, "taker_buy_quote": 128.32303}, {"ts": 1770013260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 964.2, "quote_volume": 74.05056, "trades": 2, "taker_buy_volume": 964.2, "taker_buy_quote": 74.05056}, {"ts": 1770013320000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1958.5, "quote_volume": 150.53535, "trades": 6, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1770013380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1863.2, "quote_volume": 143.09376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6632.9, "quote_volume": 509.40672, "trades": 13, "taker_buy_volume": 2893.0, "taker_buy_quote": 222.1824}, {"ts": 1770013500000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 2318.9, "quote_volume": 177.48172, "trades": 8, "taker_buy_volume": 1537.4, "taker_buy_quote": 117.6111}, {"ts": 1770013560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 768.7, "quote_volume": 58.80555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2257.0, "quote_volume": 172.4348, "trades": 5, "taker_buy_volume": 1929.4, "taker_buy_quote": 147.40616}, {"ts": 1770013680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2437.1, "quote_volume": 186.43815, "trades": 4, "taker_buy_volume": 1668.4, "taker_buy_quote": 127.6326}, {"ts": 1770013800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1668.7, "quote_volume": 127.65555, "trades": 2, "taker_buy_volume": 1668.7, "taker_buy_quote": 127.65555}, {"ts": 1770013860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1721.4, "quote_volume": 131.6871, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 58.80555}, {"ts": 1770013920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1754.0, "quote_volume": 134.0056, "trades": 4, "taker_buy_volume": 657.7, "taker_buy_quote": 50.24828}, {"ts": 1770013980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2306.1, "quote_volume": 176.18604, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 58.72868}, {"ts": 1770014040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7477.5, "quote_volume": 570.53325, "trades": 13, "taker_buy_volume": 3555.1, "taker_buy_quote": 271.25413}, {"ts": 1770014100000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10842.6, "quote_volume": 826.80489, "trades": 19, "taker_buy_volume": 8524.7, "taker_buy_quote": 650.18091}, {"ts": 1770014160000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6935.2, "quote_volume": 528.4497, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014220000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5308.8, "quote_volume": 404.25737, "trades": 9, "taker_buy_volume": 3994.4, "taker_buy_quote": 304.23153}, {"ts": 1770014280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 768.7, "quote_volume": 58.57494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4334.6, "quote_volume": 329.86306, "trades": 5, "taker_buy_volume": 3619.3, "taker_buy_quote": 275.42873}, {"ts": 1770014400000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 2897.0, "quote_volume": 221.08046, "trades": 7, "taker_buy_volume": 2897.0, "taker_buy_quote": 221.08046}, {"ts": 1770014460000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13321.2, "quote_volume": 1018.18666, "trades": 15, "taker_buy_volume": 6766.0, "taker_buy_quote": 516.9519}, {"ts": 1770014520000, "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0772, "volume": 51017.4, "quote_volume": 3923.16973, "trades": 47, "taker_buy_volume": 40490.8, "taker_buy_quote": 3112.44229}, {"ts": 1770014580000, "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 33239.5, "quote_volume": 2574.0941, "trades": 54, "taker_buy_volume": 11836.0, "taker_buy_quote": 916.02864}, {"ts": 1770014640000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 16067.6, "quote_volume": 1240.53394, "trades": 15, "taker_buy_volume": 3273.4, "taker_buy_quote": 252.8217}, {"ts": 1770014700000, "open": 0.0774, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 4180.9, "quote_volume": 322.92372, "trades": 12, "taker_buy_volume": 1223.0, "taker_buy_quote": 94.64086}, {"ts": 1770014760000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 4578.6, "quote_volume": 353.74925, "trades": 15, "taker_buy_volume": 2797.6, "taker_buy_quote": 216.01077}, {"ts": 1770014820000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2952.9, "quote_volume": 228.46464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.6, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1732.0, "quote_volume": 133.7104, "trades": 4, "taker_buy_volume": 1732.0, "taker_buy_quote": 133.7104}, {"ts": 1770015000000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15294.0, "quote_volume": 1177.73645, "trades": 10, "taker_buy_volume": 453.7, "taker_buy_quote": 34.98027}, {"ts": 1770015060000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1628.4, "quote_volume": 125.66798, "trades": 5, "taker_buy_volume": 1628.4, "taker_buy_quote": 125.66798}, {"ts": 1770015120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6035.7, "quote_volume": 465.95604, "trades": 14, "taker_buy_volume": 1926.8, "taker_buy_quote": 148.74896}, {"ts": 1770015180000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1572.9, "quote_volume": 121.46936, "trades": 5, "taker_buy_volume": 609.5, "taker_buy_quote": 47.09488}, {"ts": 1770015240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1157.9, "quote_volume": 89.38988, "trades": 3, "taker_buy_volume": 963.2, "taker_buy_quote": 74.35904}, {"ts": 1770015300000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7235.6, "quote_volume": 558.28106, "trades": 16, "taker_buy_volume": 1731.9, "taker_buy_quote": 133.62581}, {"ts": 1770015360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3486.9, "quote_volume": 268.83999, "trades": 6, "taker_buy_volume": 2306.1, "taker_buy_quote": 177.80031}, {"ts": 1770015420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2437.4, "quote_volume": 187.92354, "trades": 3, "taker_buy_volume": 1668.7, "taker_buy_quote": 128.65677}, {"ts": 1770015480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3723.8, "quote_volume": 287.23377, "trades": 8, "taker_buy_volume": 324.3, "taker_buy_quote": 25.03596}, {"ts": 1770015540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1821.4, "quote_volume": 140.45834, "trades": 3, "taker_buy_volume": 1821.4, "taker_buy_quote": 140.45834}, {"ts": 1770015600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3342.7, "quote_volume": 257.72217, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 59.26677}, {"ts": 1770015660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3074.8, "quote_volume": 237.06708, "trades": 4, "taker_buy_volume": 2306.1, "taker_buy_quote": 177.80031}, {"ts": 1770015720000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6294.8, "quote_volume": 485.88937, "trades": 13, "taker_buy_volume": 1093.4, "taker_buy_quote": 84.41048}, {"ts": 1770015780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015840000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2825.1, "quote_volume": 218.02085, "trades": 6, "taker_buy_volume": 1861.8, "taker_buy_quote": 143.65409}, {"ts": 1770015900000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 3703.3, "quote_volume": 285.085, "trades": 11, "taker_buy_volume": 1245.0, "taker_buy_quote": 95.865}, {"ts": 1770015960000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 3860.0, "quote_volume": 297.47175, "trades": 10, "taker_buy_volume": 3860.0, "taker_buy_quote": 297.47175}, {"ts": 1770016020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4609.3, "quote_volume": 356.29058, "trades": 13, "taker_buy_volume": 1483.1, "taker_buy_quote": 114.64363}, {"ts": 1770016080000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1741.9, "quote_volume": 134.67727, "trades": 6, "taker_buy_volume": 584.4, "taker_buy_quote": 45.20252}, {"ts": 1770016140000, "open": 0.0773, "high": 0.0784, "low": 0.0773, "close": 0.0782, "volume": 204070.5, "quote_volume": 15888.17638, "trades": 152, "taker_buy_volume": 176800.5, "taker_buy_quote": 13759.68554}, {"ts": 1770016200000, "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 56039.7, "quote_volume": 4375.50006, "trades": 52, "taker_buy_volume": 11409.9, "taker_buy_quote": 892.35568}, {"ts": 1770016260000, "open": 0.0781, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 33717.0, "quote_volume": 2625.75311, "trades": 29, "taker_buy_volume": 2241.8, "taker_buy_quote": 175.08458}, {"ts": 1770016320000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 7370.7, "quote_volume": 572.27621, "trades": 21, "taker_buy_volume": 640.6, "taker_buy_quote": 49.71056}, {"ts": 1770016380000, "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": 1770016440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 39319.4, "quote_volume": 3052.23284, "trades": 25, "taker_buy_volume": 35131.4, "taker_buy_quote": 2727.15404}, {"ts": 1770016500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1126.0, "quote_volume": 87.54176, "trades": 7, "taker_buy_volume": 932.6, "taker_buy_quote": 72.49524}, {"ts": 1770016560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3631.2, "quote_volume": 282.16358, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2564.2, "quote_volume": 198.81527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016680000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1989.3, "quote_volume": 154.47883, "trades": 5, "taker_buy_volume": 1989.3, "taker_buy_quote": 154.47883}, {"ts": 1770016740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3783.5, "quote_volume": 294.3563, "trades": 8, "taker_buy_volume": 2052.9, "taker_buy_quote": 159.71562}, {"ts": 1770016800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2180.5, "quote_volume": 169.82879, "trades": 6, "taker_buy_volume": 897.3, "taker_buy_quote": 69.89967}, {"ts": 1770016920000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2052.4, "quote_volume": 159.58697, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1770016980000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3014.6, "quote_volume": 234.43968, "trades": 7, "taker_buy_volume": 1284.0, "taker_buy_quote": 99.799}, {"ts": 1770017040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2052.8, "quote_volume": 159.50256, "trades": 5, "taker_buy_volume": 962.0, "taker_buy_quote": 74.7474}, {"ts": 1770017100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.3, "quote_volume": 15.01941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2978.3, "quote_volume": 231.39426, "trades": 8, "taker_buy_volume": 2692.8, "taker_buy_quote": 209.23056}, {"ts": 1770017220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 962.1, "quote_volume": 74.75517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1859.9, "quote_volume": 144.32824, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.65112}, {"ts": 1770017340000, "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": 1770017400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1072.3, "quote_volume": 83.21048, "trades": 2, "taker_buy_volume": 1072.3, "taker_buy_quote": 83.21048}, {"ts": 1770017460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 768.7, "quote_volume": 59.65112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 3912.6, "quote_volume": 304.13743, "trades": 10, "taker_buy_volume": 2182.0, "taker_buy_quote": 169.49675}, {"ts": 1770017580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 961.9, "quote_volume": 74.83582, "trades": 2, "taker_buy_volume": 961.9, "taker_buy_quote": 74.83582}, {"ts": 1770017640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2885.3, "quote_volume": 224.47634, "trades": 7, "taker_buy_volume": 961.7, "taker_buy_quote": 74.82026}, {"ts": 1770017760000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1262.4, "quote_volume": 98.32166, "trades": 4, "taker_buy_volume": 1262.4, "taker_buy_quote": 98.32166}, {"ts": 1770017820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4161.8, "quote_volume": 324.20422, "trades": 14, "taker_buy_volume": 1082.5, "taker_buy_quote": 84.32675}, {"ts": 1770017880000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 907.5, "quote_volume": 70.8629, "trades": 4, "taker_buy_volume": 736.9, "taker_buy_quote": 57.53904}, {"ts": 1770017940000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 4651.6, "quote_volume": 363.51394, "trades": 14, "taker_buy_volume": 320.9, "taker_buy_quote": 25.09438}, {"ts": 1770018000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1929.5, "quote_volume": 150.69395, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770018060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1729.6, "quote_volume": 134.9088, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770018120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 768.7, "quote_volume": 59.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1537.4, "quote_volume": 119.9172, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770018240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2560.3, "quote_volume": 199.7034, "trades": 2, "taker_buy_volume": 2560.3, "taker_buy_quote": 199.7034}, {"ts": 1770018300000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 6149.7, "quote_volume": 480.91963, "trades": 16, "taker_buy_volume": 3330.2, "taker_buy_quote": 260.26172}, {"ts": 1770018360000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 3077.6, "quote_volume": 240.66828, "trades": 7, "taker_buy_volume": 1988.6, "taker_buy_quote": 155.5213}, {"ts": 1770018420000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4359.0, "quote_volume": 341.09191, "trades": 11, "taker_buy_volume": 1409.2, "taker_buy_quote": 110.23146}, {"ts": 1770018480000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2834.4, "quote_volume": 221.48352, "trades": 7, "taker_buy_volume": 2706.2, "taker_buy_quote": 211.4711}, {"ts": 1770018540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1482.2, "quote_volume": 116.05626, "trades": 3, "taker_buy_volume": 1482.2, "taker_buy_quote": 116.05626}, {"ts": 1770018600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2177.7, "quote_volume": 170.40503, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2562.0, "quote_volume": 200.0922, "trades": 6, "taker_buy_volume": 1537.4, "taker_buy_quote": 120.07094}, {"ts": 1770018720000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1183.5, "quote_volume": 92.38987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770018840000, "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": 1770018900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 523.1, "quote_volume": 40.85411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2028.0, "quote_volume": 158.184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "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": 1770019080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 211.1, "quote_volume": 16.47863, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1770019140000, "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": 1770019200000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 2795.2, "quote_volume": 217.51267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019320000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1859.1, "quote_volume": 144.72772, "trades": 5, "taker_buy_volume": 1859.1, "taker_buy_quote": 144.72772}, {"ts": 1770019380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1476.5, "quote_volume": 114.8717, "trades": 6, "taker_buy_volume": 386.2, "taker_buy_quote": 30.04636}, {"ts": 1770019440000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 2949.4, "quote_volume": 229.65562, "trades": 7, "taker_buy_volume": 1987.5, "taker_buy_quote": 154.8198}, {"ts": 1770019500000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3968.5, "quote_volume": 309.37641, "trades": 10, "taker_buy_volume": 1876.7, "taker_buy_quote": 146.30573}, {"ts": 1770019560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1334.3, "quote_volume": 104.0754, "trades": 2, "taker_buy_volume": 565.6, "taker_buy_quote": 44.1168}, {"ts": 1770019620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1537.4, "quote_volume": 119.9172, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770019680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1537.4, "quote_volume": 119.9172, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770019740000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1665.9, "quote_volume": 129.85048, "trades": 5, "taker_buy_volume": 768.7, "taker_buy_quote": 59.88173}, {"ts": 1770019800000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4317.6, "quote_volume": 337.04557, "trades": 14, "taker_buy_volume": 2638.9, "taker_buy_quote": 205.9391}, {"ts": 1770019860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3074.8, "quote_volume": 240.14188, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770019920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 638.0, "quote_volume": 49.8278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4147.8, "quote_volume": 323.84278, "trades": 6, "taker_buy_volume": 2306.1, "taker_buy_quote": 180.10641}, {"ts": 1770020100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770020160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4220.1, "quote_volume": 329.1678, "trades": 8, "taker_buy_volume": 2174.4, "taker_buy_quote": 169.6032}, {"ts": 1770020220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 768.7, "quote_volume": 59.9586, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770020280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1673.2, "quote_volume": 130.67692, "trades": 4, "taker_buy_volume": 904.5, "taker_buy_quote": 70.64145}, {"ts": 1770020340000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1222.4, "quote_volume": 95.43996, "trades": 4, "taker_buy_volume": 158.9, "taker_buy_quote": 12.41009}, {"ts": 1770020400000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 4764.1, "quote_volume": 371.93808, "trades": 13, "taker_buy_volume": 1691.4, "taker_buy_quote": 132.11374}, {"ts": 1770020460000, "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": 1770020520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3936.4, "quote_volume": 307.0392, "trades": 7, "taker_buy_volume": 2306.1, "taker_buy_quote": 179.8758}, {"ts": 1770020580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2535.6, "quote_volume": 197.52324, "trades": 7, "taker_buy_volume": 1537.4, "taker_buy_quote": 119.76346}, {"ts": 1770020640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2681.8, "quote_volume": 208.91222, "trades": 5, "taker_buy_volume": 1913.1, "taker_buy_quote": 149.03049}, {"ts": 1770020700000, "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": 1770020760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 242.9, "quote_volume": 18.89762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6947.6, "quote_volume": 541.21804, "trades": 3, "taker_buy_volume": 6947.6, "taker_buy_quote": 541.21804}, {"ts": 1770021060000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5190.4, "quote_volume": 404.8822, "trades": 6, "taker_buy_volume": 438.5, "taker_buy_quote": 34.234}, {"ts": 1770021120000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5034.8, "quote_volume": 393.31168, "trades": 14, "taker_buy_volume": 1835.0, "taker_buy_quote": 143.4073}, {"ts": 1770021180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4099.8, "quote_volume": 320.19438, "trades": 10, "taker_buy_volume": 768.7, "taker_buy_quote": 60.03547}, {"ts": 1770021240000, "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": 1770021300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2826.4, "quote_volume": 220.74184, "trades": 8, "taker_buy_volume": 1537.4, "taker_buy_quote": 120.07094}, {"ts": 1770021360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1866.5, "quote_volume": 145.9603, "trades": 6, "taker_buy_volume": 1282.0, "taker_buy_quote": 100.2524}, {"ts": 1770021420000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 511.9, "quote_volume": 40.06257, "trades": 3, "taker_buy_volume": 511.9, "taker_buy_quote": 40.06257}, {"ts": 1770021480000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 4623.8, "quote_volume": 361.84497, "trades": 13, "taker_buy_volume": 960.5, "taker_buy_quote": 75.20715}, {"ts": 1770021540000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5379.0, "quote_volume": 420.38177, "trades": 9, "taker_buy_volume": 3649.2, "taker_buy_quote": 285.11141}, {"ts": 1770021600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.2, "quote_volume": 10.01242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021660000, "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": 1770021720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 995.7, "quote_volume": 77.76417, "trades": 3, "taker_buy_volume": 995.7, "taker_buy_quote": 77.76417}, {"ts": 1770021780000, "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": 1770021840000, "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": 1770021900000, "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": 1770021960000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1015.9, "quote_volume": 79.31707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022020000, "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": 1770022080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1185.2, "quote_volume": 92.56412, "trades": 2, "taker_buy_volume": 707.5, "taker_buy_quote": 55.25575}, {"ts": 1770022140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 768.7, "quote_volume": 60.03547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022200000, "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": 1770022260000, "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": 1770022320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1358.3, "quote_volume": 105.9474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 66.0, "quote_volume": 5.1414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 185.2, "quote_volume": 14.43744, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 8.0808}, {"ts": 1770022500000, "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": 1770022560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 768.7, "quote_volume": 59.9586, "trades": 1, "taker_buy_volume": 768.7, "taker_buy_quote": 59.9586}, {"ts": 1770022620000, "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": 1770022680000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5079.5, "quote_volume": 396.41346, "trades": 8, "taker_buy_volume": 4310.8, "taker_buy_quote": 336.45486}, {"ts": 1770022740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 234.9, "quote_volume": 18.29871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022800000, "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": 1770022860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2820.7, "quote_volume": 219.45046, "trades": 6, "taker_buy_volume": 1730.4, "taker_buy_quote": 134.62512}, {"ts": 1770022920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 405.1, "quote_volume": 31.47627, "trades": 3, "taker_buy_volume": 276.3, "taker_buy_quote": 21.46851}, {"ts": 1770022980000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6155.9, "quote_volume": 478.34789, "trades": 15, "taker_buy_volume": 5193.8, "taker_buy_quote": 403.59272}, {"ts": 1770023040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2361.0, "quote_volume": 183.4497, "trades": 6, "taker_buy_volume": 962.0, "taker_buy_quote": 74.7474}, {"ts": 1770023160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1786.0, "quote_volume": 138.7722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023220000, "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": 1770023280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3293.4, "quote_volume": 255.56784, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023340000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3359.2, "quote_volume": 260.32505, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 5223.8, "quote_volume": 404.03035, "trades": 7, "taker_buy_volume": 2500.4, "taker_buy_quote": 193.51153}, {"ts": 1770023460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1627.5, "quote_volume": 126.1183, "trades": 4, "taker_buy_volume": 258.8, "taker_buy_quote": 20.04405}, {"ts": 1770023520000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3368.7, "quote_volume": 260.81425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 13227.1, "quote_volume": 1023.74516, "trades": 12, "taker_buy_volume": 10354.6, "taker_buy_quote": 801.44604}, {"ts": 1770023640000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 8350.3, "quote_volume": 643.91349, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023700000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 39169.9, "quote_volume": 3019.09893, "trades": 22, "taker_buy_volume": 4909.7, "taker_buy_quote": 378.62384}, {"ts": 1770023760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3593.8, "quote_volume": 277.44136, "trades": 7, "taker_buy_volume": 324.4, "taker_buy_quote": 25.04368}, {"ts": 1770023820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3398.2, "quote_volume": 262.00122, "trades": 10, "taker_buy_volume": 1999.4, "taker_buy_quote": 154.15374}, {"ts": 1770023880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6325.2, "quote_volume": 487.67292, "trades": 7, "taker_buy_volume": 1952.8, "taker_buy_quote": 150.56088}, {"ts": 1770023940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 20029.7, "quote_volume": 1543.61239, "trades": 13, "taker_buy_volume": 13254.9, "taker_buy_quote": 1021.95279}, {"ts": 1770024000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1164.7, "quote_volume": 89.6819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3313.9, "quote_volume": 255.50169, "trades": 4, "taker_buy_volume": 3313.9, "taker_buy_quote": 255.50169}, {"ts": 1770024120000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3842.6, "quote_volume": 296.25256, "trades": 5, "taker_buy_volume": 2306.1, "taker_buy_quote": 177.80031}, {"ts": 1770024180000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3837.3, "quote_volume": 295.34517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15365.2, "quote_volume": 1183.90178, "trades": 17, "taker_buy_volume": 15365.2, "taker_buy_quote": 1183.90178}, {"ts": 1770024300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9886.7, "quote_volume": 761.03126, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 971.9, "quote_volume": 74.73911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2011.8, "quote_volume": 154.70742, "trades": 6, "taker_buy_volume": 453.0, "taker_buy_quote": 34.8357}, {"ts": 1770024480000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 10393.6, "quote_volume": 797.47379, "trades": 16, "taker_buy_volume": 4798.0, "taker_buy_quote": 368.14731}, {"ts": 1770024540000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0772, "volume": 37461.1, "quote_volume": 2883.73262, "trades": 48, "taker_buy_volume": 33621.8, "taker_buy_quote": 2588.48048}, {"ts": 1770024600000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 8425.4, "quote_volume": 648.75454, "trades": 15, "taker_buy_volume": 1131.9, "taker_buy_quote": 87.04311}, {"ts": 1770024660000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 6192.3, "quote_volume": 475.64044, "trades": 18, "taker_buy_volume": 4084.2, "taker_buy_quote": 313.91846}, {"ts": 1770024720000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 11437.2, "quote_volume": 876.27844, "trades": 31, "taker_buy_volume": 3702.9, "taker_buy_quote": 283.83106}, {"ts": 1770024780000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 5160.4, "quote_volume": 395.42535, "trades": 12, "taker_buy_volume": 4095.7, "taker_buy_quote": 313.87933}, {"ts": 1770024840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 768.7, "quote_volume": 58.88242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024900000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 28565.0, "quote_volume": 2184.02653, "trades": 30, "taker_buy_volume": 9134.7, "taker_buy_quote": 699.02236}, {"ts": 1770024960000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 16026.6, "quote_volume": 1225.41459, "trades": 34, "taker_buy_volume": 9196.5, "taker_buy_quote": 703.59495}, {"ts": 1770025020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 31452.3, "quote_volume": 2410.49906, "trades": 62, "taker_buy_volume": 21349.9, "taker_buy_quote": 1636.13162}, {"ts": 1770025080000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 66654.3, "quote_volume": 5094.97396, "trades": 68, "taker_buy_volume": 8505.3, "taker_buy_quote": 650.17386}, {"ts": 1770025140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9363.0, "quote_volume": 714.72632, "trades": 10, "taker_buy_volume": 2525.5, "taker_buy_quote": 192.9482}, {"ts": 1770025200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12667.6, "quote_volume": 966.69425, "trades": 17, "taker_buy_volume": 3946.7, "taker_buy_quote": 301.28958}, {"ts": 1770025260000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 77407.2, "quote_volume": 5900.06167, "trades": 62, "taker_buy_volume": 22470.5, "taker_buy_quote": 1713.61893}, {"ts": 1770025320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 10000.0, "quote_volume": 764.74397, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 764.74397}, {"ts": 1770025380000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 10552.6, "quote_volume": 805.01634, "trades": 18, "taker_buy_volume": 4829.0, "taker_buy_quote": 368.51814}, {"ts": 1770025440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1734.2, "quote_volume": 132.31946, "trades": 3, "taker_buy_volume": 1734.2, "taker_buy_quote": 132.31946}, {"ts": 1770025500000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6581.9, "quote_volume": 501.70101, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025560000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0764, "volume": 49787.2, "quote_volume": 3804.08679, "trades": 43, "taker_buy_volume": 42241.2, "taker_buy_quote": 3228.14524}, {"ts": 1770025620000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 20605.1, "quote_volume": 1577.45245, "trades": 25, "taker_buy_volume": 7569.9, "taker_buy_quote": 579.22351}, {"ts": 1770025680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3469.0, "quote_volume": 265.7254, "trades": 6, "taker_buy_volume": 2390.0, "taker_buy_quote": 183.074}, {"ts": 1770025740000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 26963.8, "quote_volume": 2062.46878, "trades": 24, "taker_buy_volume": 16475.5, "taker_buy_quote": 1260.37575}, {"ts": 1770025800000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 38857.3, "quote_volume": 2966.39963, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 25307.9, "quote_volume": 1926.9478, "trades": 41, "taker_buy_volume": 1249.0, "taker_buy_quote": 95.1738}, {"ts": 1770025920000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 28672.4, "quote_volume": 2184.79114, "trades": 50, "taker_buy_volume": 25647.0, "taker_buy_quote": 1954.3014}, {"ts": 1770025980000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 230630.4, "quote_volume": 17533.77126, "trades": 115, "taker_buy_volume": 32827.8, "taker_buy_quote": 2498.80858}, {"ts": 1770026040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14000.7, "quote_volume": 1065.4027, "trades": 15, "taker_buy_volume": 1404.2, "taker_buy_quote": 106.85962}, {"ts": 1770026100000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 89225.4, "quote_volume": 6789.67508, "trades": 41, "taker_buy_volume": 22321.0, "taker_buy_quote": 1698.84864}, {"ts": 1770026160000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 20310.8, "quote_volume": 1553.52664, "trades": 22, "taker_buy_volume": 14702.2, "taker_buy_quote": 1124.02602}, {"ts": 1770026220000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 14580.4, "quote_volume": 1116.33827, "trades": 16, "taker_buy_volume": 7275.5, "taker_buy_quote": 557.16155}, {"ts": 1770026280000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6667.8, "quote_volume": 510.66912, "trades": 13, "taker_buy_volume": 2672.4, "taker_buy_quote": 204.70584}, {"ts": 1770026340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2642.3, "quote_volume": 202.13595, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026400000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6837.5, "quote_volume": 523.082, "trades": 25, "taker_buy_volume": 132.5, "taker_buy_quote": 10.1495}, {"ts": 1770026460000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 14316.9, "quote_volume": 1096.9239, "trades": 35, "taker_buy_volume": 5695.2, "taker_buy_quote": 436.91313}, {"ts": 1770026520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14689.1, "quote_volume": 1129.59179, "trades": 12, "taker_buy_volume": 9399.6, "taker_buy_quote": 722.82924}, {"ts": 1770026580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2101.2, "quote_volume": 161.58228, "trades": 2, "taker_buy_volume": 1050.6, "taker_buy_quote": 80.79114}, {"ts": 1770026640000, "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": 1770026700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2493.1, "quote_volume": 191.70964, "trades": 2, "taker_buy_volume": 2395.6, "taker_buy_quote": 184.22164}, {"ts": 1770026760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026820000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8063.3, "quote_volume": 620.45702, "trades": 11, "taker_buy_volume": 6946.9, "taker_buy_quote": 534.49422}, {"ts": 1770026880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 227.2, "quote_volume": 17.47168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5435.8, "quote_volume": 418.01302, "trades": 8, "taker_buy_volume": 4255.1, "taker_buy_quote": 327.21719}, {"ts": 1770027000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 743.2, "quote_volume": 57.2264, "trades": 3, "taker_buy_volume": 640.4, "taker_buy_quote": 49.3108}, {"ts": 1770027060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1872.0, "quote_volume": 144.3312, "trades": 3, "taker_buy_volume": 1872.0, "taker_buy_quote": 144.3312}, {"ts": 1770027120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3924.1, "quote_volume": 302.54811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2027.5, "quote_volume": 156.29914, "trades": 3, "taker_buy_volume": 1816.4, "taker_buy_quote": 140.04444}, {"ts": 1770027240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2874.8, "quote_volume": 221.64708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4494.6, "quote_volume": 346.53366, "trades": 3, "taker_buy_volume": 4494.6, "taker_buy_quote": 346.53366}, {"ts": 1770027360000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2913.1, "quote_volume": 224.41376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 706.7, "quote_volume": 54.4159, "trades": 2, "taker_buy_volume": 706.7, "taker_buy_quote": 54.4159}, {"ts": 1770027480000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7758.3, "quote_volume": 596.66558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027540000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4814.4, "quote_volume": 369.52952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027600000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2005.1, "quote_volume": 154.06757, "trades": 4, "taker_buy_volume": 2005.1, "taker_buy_quote": 154.06757}, {"ts": 1770027660000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1945.9, "quote_volume": 149.28961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027720000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2398.8, "quote_volume": 183.85314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 523.1, "quote_volume": 40.06946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6799.0, "quote_volume": 520.1235, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027900000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 1864.0, "quote_volume": 142.59592, "trades": 5, "taker_buy_volume": 1307.7, "taker_buy_quote": 100.05538}, {"ts": 1770027960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 873.4, "quote_volume": 66.72776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3163.9, "quote_volume": 242.02208, "trades": 7, "taker_buy_volume": 3001.2, "taker_buy_quote": 229.5918}, {"ts": 1770028080000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 1657.3, "quote_volume": 126.94888, "trades": 6, "taker_buy_volume": 1497.3, "taker_buy_quote": 114.70888}, {"ts": 1770028140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 240.0, "quote_volume": 18.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1050.6, "quote_volume": 80.47596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 17741.4, "quote_volume": 1360.36908, "trades": 24, "taker_buy_volume": 6287.2, "taker_buy_quote": 482.27974}, {"ts": 1770028320000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2825.2, "quote_volume": 216.70984, "trades": 13, "taker_buy_volume": 1656.5, "taker_buy_quote": 127.07055}, {"ts": 1770028380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 264.0, "quote_volume": 20.2752, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 20.2752}, {"ts": 1770028500000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 320.3, "quote_volume": 24.583, "trades": 3, "taker_buy_volume": 159.9, "taker_buy_quote": 12.28032}, {"ts": 1770028560000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 10435.0, "quote_volume": 799.19926, "trades": 22, "taker_buy_volume": 1050.6, "taker_buy_quote": 80.47596}, {"ts": 1770028620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3323.7, "quote_volume": 254.59542, "trades": 3, "taker_buy_volume": 3323.7, "taker_buy_quote": 254.59542}, {"ts": 1770028680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1050.6, "quote_volume": 80.47596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3040.8, "quote_volume": 232.77863, "trades": 5, "taker_buy_volume": 156.8, "taker_buy_quote": 12.01088}, {"ts": 1770028800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 159.1, "quote_volume": 12.17115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 240.0, "quote_volume": 18.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 315.5, "quote_volume": 24.11995, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 12.04875}, {"ts": 1770029040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 257.7, "quote_volume": 19.68828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029100000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 313.1, "quote_volume": 23.93647, "trades": 3, "taker_buy_volume": 156.3, "taker_buy_quote": 11.95695}, {"ts": 1770029160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 107.1, "quote_volume": 8.19315, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 8.19315}, {"ts": 1770029220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3257.2, "quote_volume": 249.1758, "trades": 5, "taker_buy_volume": 1205.9, "taker_buy_quote": 92.25135}, {"ts": 1770029280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029340000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 308.7, "quote_volume": 23.63096, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 11.80406}, {"ts": 1770029400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2081.4, "quote_volume": 159.43524, "trades": 3, "taker_buy_volume": 1181.4, "taker_buy_quote": 90.49524}, {"ts": 1770029460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2468.1, "quote_volume": 189.05646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 750.0, "quote_volume": 57.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4396.0, "quote_volume": 337.1732, "trades": 6, "taker_buy_volume": 4396.0, "taker_buy_quote": 337.1732}, {"ts": 1770030060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2522.4, "quote_volume": 193.46808, "trades": 5, "taker_buy_volume": 1174.4, "taker_buy_quote": 90.07648}, {"ts": 1770030120000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 9769.2, "quote_volume": 750.02311, "trades": 25, "taker_buy_volume": 8569.5, "taker_buy_quote": 658.02134}, {"ts": 1770030180000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 27047.1, "quote_volume": 2074.86557, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 47238.9, "quote_volume": 3618.60125, "trades": 41, "taker_buy_volume": 45768.9, "taker_buy_quote": 3505.88175}, {"ts": 1770030360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2348.9, "quote_volume": 180.16063, "trades": 5, "taker_buy_volume": 587.4, "taker_buy_quote": 45.05358}, {"ts": 1770030420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 65.2, "quote_volume": 4.99432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3983.2, "quote_volume": 305.40049, "trades": 11, "taker_buy_volume": 1112.2, "taker_buy_quote": 85.30574}, {"ts": 1770030540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1682.8, "quote_volume": 128.90248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030660000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7833.5, "quote_volume": 600.06116, "trades": 15, "taker_buy_volume": 6116.8, "taker_buy_quote": 468.56194}, {"ts": 1770030720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030780000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3531.2, "quote_volume": 271.06564, "trades": 13, "taker_buy_volume": 3531.2, "taker_buy_quote": 271.06564}, {"ts": 1770030840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2857.4, "quote_volume": 219.16258, "trades": 5, "taker_buy_volume": 1878.7, "taker_buy_quote": 144.09629}, {"ts": 1770030900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.1, "quote_volume": 4.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1642.4, "quote_volume": 125.97208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4565.6, "quote_volume": 350.18152, "trades": 7, "taker_buy_volume": 3665.6, "taker_buy_quote": 281.15152}, {"ts": 1770031080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.9, "quote_volume": 15.02553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1957.4, "quote_volume": 150.13258, "trades": 4, "taker_buy_volume": 1761.5, "taker_buy_quote": 135.10705}, {"ts": 1770031200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 66.0, "quote_volume": 5.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 154.4, "quote_volume": 11.84248, "trades": 1, "taker_buy_volume": 154.4, "taker_buy_quote": 11.84248}, {"ts": 1770031380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3127.1, "quote_volume": 239.53586, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5240.0, "quote_volume": 401.3997, "trades": 18, "taker_buy_volume": 4839.4, "taker_buy_quote": 370.71374}, {"ts": 1770031560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 101.3, "quote_volume": 7.75958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1109.4, "quote_volume": 85.09098, "trades": 3, "taker_buy_volume": 1109.4, "taker_buy_quote": 85.09098}, {"ts": 1770031860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 588.3, "quote_volume": 45.18144, "trades": 2, "taker_buy_volume": 588.3, "taker_buy_quote": 45.18144}, {"ts": 1770032160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032280000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 1271.8, "quote_volume": 97.66731, "trades": 6, "taker_buy_volume": 1062.6, "taker_buy_quote": 81.60862}, {"ts": 1770032340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7137.8, "quote_volume": 547.46926, "trades": 14, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1770032460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 808.2, "quote_volume": 61.98894, "trades": 4, "taker_buy_volume": 612.4, "taker_buy_quote": 46.97108}, {"ts": 1770032580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8055.6, "quote_volume": 618.67008, "trades": 4, "taker_buy_volume": 8055.6, "taker_buy_quote": 618.67008}, {"ts": 1770032700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3562.0, "quote_volume": 273.79034, "trades": 10, "taker_buy_volume": 1462.3, "taker_buy_quote": 112.45087}, {"ts": 1770032760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3391.8, "quote_volume": 260.15106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7295.1, "quote_volume": 559.18607, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 312.1, "quote_volume": 23.93807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4644.3, "quote_volume": 356.68224, "trades": 8, "taker_buy_volume": 1761.1, "taker_buy_quote": 135.25248}, {"ts": 1770033240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4749.4, "quote_volume": 364.27898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2094.0, "quote_volume": 160.29006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4131.9, "quote_volume": 316.25863, "trades": 8, "taker_buy_volume": 782.8, "taker_buy_quote": 59.96248}, {"ts": 1770033540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2743.2, "quote_volume": 209.8548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5725.4, "quote_volume": 438.03848, "trades": 10, "taker_buy_volume": 3213.0, "taker_buy_quote": 245.83988}, {"ts": 1770033660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1478.4, "quote_volume": 113.0603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4173.8, "quote_volume": 318.87832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 782.8, "quote_volume": 59.80592, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770033840000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7939.6, "quote_volume": 606.02176, "trades": 12, "taker_buy_volume": 2200.3, "taker_buy_quote": 168.10292}, {"ts": 1770033900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2446.8, "quote_volume": 186.93552, "trades": 6, "taker_buy_volume": 1700.5, "taker_buy_quote": 129.9182}, {"ts": 1770033960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3263.2, "quote_volume": 249.30848, "trades": 5, "taker_buy_volume": 914.8, "taker_buy_quote": 69.89072}, {"ts": 1770034020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2006.4, "quote_volume": 153.28896, "trades": 3, "taker_buy_volume": 2006.4, "taker_buy_quote": 153.28896}, {"ts": 1770034080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 229.4, "quote_volume": 17.50322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 782.8, "quote_volume": 59.80592, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770034260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1565.6, "quote_volume": 119.61184, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770034320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5537.9, "quote_volume": 423.09556, "trades": 8, "taker_buy_volume": 1664.5, "taker_buy_quote": 127.1678}, {"ts": 1770034380000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1345.5, "quote_volume": 102.7802, "trades": 3, "taker_buy_volume": 1185.5, "taker_buy_quote": 90.5722}, {"ts": 1770034440000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2659.4, "quote_volume": 203.17026, "trades": 5, "taker_buy_volume": 1014.8, "taker_buy_quote": 77.53072}, {"ts": 1770034500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1565.6, "quote_volume": 119.61184, "trades": 2, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.61184}, {"ts": 1770034560000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 29406.9, "quote_volume": 2253.24966, "trades": 31, "taker_buy_volume": 27841.3, "taker_buy_quote": 2133.3247}, {"ts": 1770034620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3633.1, "quote_volume": 278.29546, "trades": 8, "taker_buy_volume": 1175.0, "taker_buy_quote": 90.005}, {"ts": 1770034680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 392.8, "quote_volume": 30.0492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770034800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1358.7, "quote_volume": 104.07642, "trades": 2, "taker_buy_volume": 1358.7, "taker_buy_quote": 104.07642}, {"ts": 1770034860000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 891.9, "quote_volume": 68.24624, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 12.17174}, {"ts": 1770034920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034980000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 685.0, "quote_volume": 52.4159, "trades": 5, "taker_buy_volume": 134.0, "taker_buy_quote": 10.2644}, {"ts": 1770035040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4763.0, "quote_volume": 364.32896, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035100000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13315.5, "quote_volume": 1020.82032, "trades": 24, "taker_buy_volume": 10770.9, "taker_buy_quote": 825.6495}, {"ts": 1770035160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 539.0, "quote_volume": 41.30702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 913.5, "quote_volume": 69.9741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 454.8, "quote_volume": 34.7922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 392.2, "quote_volume": 30.0033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 496.7, "quote_volume": 37.99755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1440.4, "quote_volume": 110.33464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5258.0, "quote_volume": 402.7628, "trades": 7, "taker_buy_volume": 4475.2, "taker_buy_quote": 342.80032}, {"ts": 1770035640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 454.7, "quote_volume": 34.78455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 82.1, "quote_volume": 6.27244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2348.4, "quote_volume": 179.6526, "trades": 3, "taker_buy_volume": 2348.4, "taker_buy_quote": 179.6526}, {"ts": 1770036060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1370.2, "quote_volume": 104.8203, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770036360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 889.4, "quote_volume": 68.0391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1958.3, "quote_volume": 149.77068, "trades": 4, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770036780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036960000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 2530.2, "quote_volume": 193.93514, "trades": 6, "taker_buy_volume": 2197.8, "taker_buy_quote": 168.4799}, {"ts": 1770037020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2345.6, "quote_volume": 179.67296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1565.6, "quote_volume": 119.92496, "trades": 2, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.92496}, {"ts": 1770037260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 423.8, "quote_volume": 32.46308, "trades": 1, "taker_buy_volume": 423.8, "taker_buy_quote": 32.46308}, {"ts": 1770037320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3896.7, "quote_volume": 298.09755, "trades": 5, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.7684}, {"ts": 1770037500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4571.6, "quote_volume": 349.18918, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1565.6, "quote_volume": 119.61184, "trades": 2, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.61184}, {"ts": 1770037620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2028.8, "quote_volume": 154.81056, "trades": 7, "taker_buy_volume": 799.8, "taker_buy_quote": 61.03786}, {"ts": 1770037800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2029.1, "quote_volume": 155.02324, "trades": 4, "taker_buy_volume": 877.5, "taker_buy_quote": 67.041}, {"ts": 1770037860000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 9833.0, "quote_volume": 752.61931, "trades": 12, "taker_buy_volume": 9833.0, "taker_buy_quote": 752.61931}, {"ts": 1770037920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1266.1, "quote_volume": 96.73004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3526.4, "quote_volume": 269.41696, "trades": 5, "taker_buy_volume": 1178.0, "taker_buy_quote": 89.9992}, {"ts": 1770038040000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8040.3, "quote_volume": 615.07635, "trades": 6, "taker_buy_volume": 6556.8, "taker_buy_quote": 501.5952}, {"ts": 1770038100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 800.0, "quote_volume": 61.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 450.0, "quote_volume": 34.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1110.3, "quote_volume": 84.82692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 913.8, "quote_volume": 69.9057, "trades": 2, "taker_buy_volume": 913.8, "taker_buy_quote": 69.9057}, {"ts": 1770038460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7873.5, "quote_volume": 603.1101, "trades": 6, "taker_buy_volume": 131.2, "taker_buy_quote": 10.04992}, {"ts": 1770038580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1109.9, "quote_volume": 85.12933, "trades": 3, "taker_buy_volume": 1109.9, "taker_buy_quote": 85.12933}, {"ts": 1770038640000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 26674.2, "quote_volume": 2045.20194, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 16953.9, "quote_volume": 1298.66874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1565.6, "quote_volume": 119.92496, "trades": 2, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.92496}, {"ts": 1770039060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4253.8, "quote_volume": 325.84108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1423.1, "quote_volume": 109.00946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3365.6, "quote_volume": 257.80496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3765.9, "quote_volume": 288.46794, "trades": 4, "taker_buy_volume": 1565.6, "taker_buy_quote": 119.92496}, {"ts": 1770039300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.5, "quote_volume": 14.99485, "trades": 1, "taker_buy_volume": 195.5, "taker_buy_quote": 14.99485}, {"ts": 1770039360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 131.1, "quote_volume": 10.05537, "trades": 2, "taker_buy_volume": 131.1, "taker_buy_quote": 10.05537}, {"ts": 1770039480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 978.7, "quote_volume": 75.06629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 86.3, "quote_volume": 6.61058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1770039780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1382.3, "quote_volume": 106.02241, "trades": 5, "taker_buy_volume": 978.6, "taker_buy_quote": 75.05862}, {"ts": 1770039840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1957.3, "quote_volume": 150.12491, "trades": 4, "taker_buy_volume": 978.6, "taker_buy_quote": 75.05862}, {"ts": 1770039960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 250.0, "quote_volume": 19.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 654.5, "quote_volume": 50.18415, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 37.92815}, {"ts": 1770040080000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 218.0, "quote_volume": 16.7358, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 11.6736}, {"ts": 1770040140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 81.5, "quote_volume": 6.2592, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 6.2592}, {"ts": 1770040200000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1030.5, "quote_volume": 79.15573, "trades": 3, "taker_buy_volume": 1030.5, "taker_buy_quote": 79.15573}, {"ts": 1770040260000, "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": 1770040320000, "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": 1770040380000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9850.5, "quote_volume": 758.47547, "trades": 8, "taker_buy_volume": 8089.8, "taker_buy_quote": 622.90157}, {"ts": 1770040440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 912.8, "quote_volume": 70.37688, "trades": 2, "taker_buy_volume": 912.8, "taker_buy_quote": 70.37688}, {"ts": 1770040500000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 33603.5, "quote_volume": 2587.70641, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4449.4, "quote_volume": 342.16953, "trades": 4, "taker_buy_volume": 4449.4, "taker_buy_quote": 342.16953}, {"ts": 1770040620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 913.1, "quote_volume": 70.3087, "trades": 2, "taker_buy_volume": 913.1, "taker_buy_quote": 70.3087}, {"ts": 1770040740000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7010.1, "quote_volume": 540.24113, "trades": 17, "taker_buy_volume": 987.5, "taker_buy_quote": 76.13625}, {"ts": 1770040800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 912.9, "quote_volume": 70.20201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040920000, "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": 1770040980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1108.6, "quote_volume": 85.14048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041040000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 14620.1, "quote_volume": 1122.65112, "trades": 17, "taker_buy_volume": 7277.8, "taker_buy_quote": 559.2832}, {"ts": 1770041100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4687.1, "quote_volume": 359.03186, "trades": 7, "taker_buy_volume": 2808.7, "taker_buy_quote": 215.14642}, {"ts": 1770041160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 94.3, "quote_volume": 7.22338, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 7.22338}, {"ts": 1770041220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 662.4, "quote_volume": 50.73984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 913.6, "quote_volume": 69.8904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2191.6, "quote_volume": 167.43824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 913.8, "quote_volume": 69.9057, "trades": 2, "taker_buy_volume": 913.8, "taker_buy_quote": 69.9057}, {"ts": 1770041580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1565.6, "quote_volume": 119.7684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3064.8, "quote_volume": 234.15072, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 108.297}, {"ts": 1770041760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 127.4, "quote_volume": 9.73336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 130.8, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1393.2, "quote_volume": 106.5798, "trades": 3, "taker_buy_volume": 913.8, "taker_buy_quote": 69.9057}, {"ts": 1770042060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770042120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 913.6, "quote_volume": 69.98176, "trades": 2, "taker_buy_volume": 913.6, "taker_buy_quote": 69.98176}, {"ts": 1770042180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3186.9, "quote_volume": 244.11654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 782.8, "quote_volume": 59.96248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1102.1, "quote_volume": 84.42086, "trades": 3, "taker_buy_volume": 942.1, "taker_buy_quote": 72.16486}, {"ts": 1770042600000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 6851.3, "quote_volume": 526.258, "trades": 19, "taker_buy_volume": 4307.5, "taker_buy_quote": 330.79634}, {"ts": 1770042660000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 12683.2, "quote_volume": 975.78638, "trades": 25, "taker_buy_volume": 7335.0, "taker_buy_quote": 564.36628}, {"ts": 1770042720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4683.0, "quote_volume": 360.15109, "trades": 10, "taker_buy_volume": 3131.2, "taker_buy_quote": 240.78928}, {"ts": 1770042780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3863.3, "quote_volume": 297.08777, "trades": 7, "taker_buy_volume": 2921.4, "taker_buy_quote": 224.65566}, {"ts": 1770042840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1373.1, "quote_volume": 105.45408, "trades": 5, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770042900000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 10398.1, "quote_volume": 801.76524, "trades": 21, "taker_buy_volume": 6681.8, "taker_buy_quote": 515.23851}, {"ts": 1770042960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4208.9, "quote_volume": 324.4767, "trades": 6, "taker_buy_volume": 2348.4, "taker_buy_quote": 181.06164}, {"ts": 1770043020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1565.6, "quote_volume": 120.70776, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 60.35388}, {"ts": 1770043080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3914.0, "quote_volume": 301.7694, "trades": 5, "taker_buy_volume": 1565.6, "taker_buy_quote": 120.70776}, {"ts": 1770043140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 13270.0, "quote_volume": 1020.55428, "trades": 9, "taker_buy_volume": 1565.6, "taker_buy_quote": 120.39464}, {"ts": 1770043200000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 7460.6, "quote_volume": 574.72378, "trades": 15, "taker_buy_volume": 4899.0, "taker_buy_quote": 377.38098}, {"ts": 1770043260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4920.2, "quote_volume": 379.44516, "trades": 7, "taker_buy_volume": 631.7, "taker_buy_quote": 48.70407}, {"ts": 1770043320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3309.1, "quote_volume": 255.00883, "trades": 8, "taker_buy_volume": 357.5, "taker_buy_quote": 27.56325}, {"ts": 1770043380000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4291.4, "quote_volume": 330.25651, "trades": 7, "taker_buy_volume": 912.9, "taker_buy_quote": 70.2933}, {"ts": 1770043440000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2918.6, "quote_volume": 224.94578, "trades": 5, "taker_buy_volume": 2918.6, "taker_buy_quote": 224.94578}, {"ts": 1770043500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3099.4, "quote_volume": 238.6538, "trades": 6, "taker_buy_volume": 1565.6, "taker_buy_quote": 120.5512}, {"ts": 1770043560000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 6864.0, "quote_volume": 529.09812, "trades": 11, "taker_buy_volume": 3898.4, "taker_buy_quote": 300.52864}, {"ts": 1770043620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3777.2, "quote_volume": 291.4891, "trades": 11, "taker_buy_volume": 1172.4, "taker_buy_quote": 90.50928}, {"ts": 1770043680000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4174.1, "quote_volume": 321.15785, "trades": 7, "taker_buy_volume": 1565.6, "taker_buy_quote": 120.47292}, {"ts": 1770043740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.0, "quote_volume": 14.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3391.3, "quote_volume": 261.22138, "trades": 7, "taker_buy_volume": 3391.3, "taker_buy_quote": 261.22138}, {"ts": 1770043860000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 4273.3, "quote_volume": 329.19346, "trades": 8, "taker_buy_volume": 782.8, "taker_buy_quote": 60.2756}, {"ts": 1770043920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2348.4, "quote_volume": 180.8268, "trades": 4, "taker_buy_volume": 1565.6, "taker_buy_quote": 120.5512}, {"ts": 1770043980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1060.1, "quote_volume": 81.6277, "trades": 4, "taker_buy_volume": 277.3, "taker_buy_quote": 21.3521}, {"ts": 1770044040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1634.5, "quote_volume": 125.8565, "trades": 4, "taker_buy_volume": 851.7, "taker_buy_quote": 65.5809}, {"ts": 1770044100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 5351.7, "quote_volume": 411.31671, "trades": 14, "taker_buy_volume": 2934.9, "taker_buy_quote": 225.4786}, {"ts": 1770044220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1305.1, "quote_volume": 100.24481, "trades": 5, "taker_buy_volume": 1109.6, "taker_buy_quote": 85.23041}, {"ts": 1770044340000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3960.3, "quote_volume": 304.16407, "trades": 9, "taker_buy_volume": 1369.0, "taker_buy_quote": 105.15223}, {"ts": 1770044400000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5066.3, "quote_volume": 389.53331, "trades": 10, "taker_buy_volume": 844.3, "taker_buy_quote": 64.89409}, {"ts": 1770044460000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2460.9, "quote_volume": 189.1519, "trades": 4, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1770044520000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2869.7, "quote_volume": 220.48427, "trades": 7, "taker_buy_volume": 2869.7, "taker_buy_quote": 220.48427}, {"ts": 1770044580000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 3815.3, "quote_volume": 293.77799, "trades": 10, "taker_buy_volume": 1702.9, "taker_buy_quote": 131.13883}, {"ts": 1770044640000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4826.9, "quote_volume": 371.42345, "trades": 7, "taker_buy_volume": 2348.4, "taker_buy_quote": 180.67024}, {"ts": 1770044700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 569.3, "quote_volume": 43.77917, "trades": 1, "taker_buy_volume": 569.3, "taker_buy_quote": 43.77917}, {"ts": 1770044760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3391.2, "quote_volume": 260.78328, "trades": 5, "taker_buy_volume": 1825.6, "taker_buy_quote": 140.38864}, {"ts": 1770044820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2574.4, "quote_volume": 197.97136, "trades": 3, "taker_buy_volume": 2574.4, "taker_buy_quote": 197.97136}, {"ts": 1770044880000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 4583.7, "quote_volume": 352.31588, "trades": 12, "taker_buy_volume": 2021.5, "taker_buy_quote": 155.36853}, {"ts": 1770044940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 782.8, "quote_volume": 60.2756, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 60.2756}, {"ts": 1770045000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1173.2, "quote_volume": 90.44153, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 10.023}, {"ts": 1770045060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 782.8, "quote_volume": 60.35388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045120000, "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": 1770045180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2802.8, "quote_volume": 215.87585, "trades": 4, "taker_buy_volume": 2802.8, "taker_buy_quote": 215.87585}, {"ts": 1770045240000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3127.9, "quote_volume": 241.3826, "trades": 8, "taker_buy_volume": 2020.5, "taker_buy_quote": 155.89132}, {"ts": 1770045300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 683.2, "quote_volume": 52.67472, "trades": 3, "taker_buy_volume": 553.4, "taker_buy_quote": 42.66714}, {"ts": 1770045360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3455.6, "quote_volume": 266.53748, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 145.82972}, {"ts": 1770045420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2085.0, "quote_volume": 161.1705, "trades": 5, "taker_buy_volume": 1107.3, "taker_buy_quote": 85.59429}, {"ts": 1770045480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1237.8, "quote_volume": 95.78623, "trades": 4, "taker_buy_volume": 1237.8, "taker_buy_quote": 95.78623}, {"ts": 1770045600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2996.2, "quote_volume": 231.90588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045660000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 8125.3, "quote_volume": 628.62212, "trades": 12, "taker_buy_volume": 2594.9, "taker_buy_quote": 200.93647}, {"ts": 1770045720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2639.7, "quote_volume": 204.57675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1256.7, "quote_volume": 97.41014, "trades": 5, "taker_buy_volume": 158.9, "taker_buy_quote": 12.33064}, {"ts": 1770045840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 16986.5, "quote_volume": 1316.45375, "trades": 6, "taker_buy_volume": 14786.2, "taker_buy_quote": 1145.9305}, {"ts": 1770045900000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 25621.6, "quote_volume": 1984.22319, "trades": 23, "taker_buy_volume": 4656.0, "taker_buy_quote": 360.84}, {"ts": 1770045960000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5550.7, "quote_volume": 430.0411, "trades": 9, "taker_buy_volume": 4169.2, "taker_buy_quote": 323.113}, {"ts": 1770046020000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 8305.9, "quote_volume": 642.12915, "trades": 12, "taker_buy_volume": 6350.1, "taker_buy_quote": 490.95246}, {"ts": 1770046080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3745.6, "quote_volume": 289.53488, "trades": 5, "taker_buy_volume": 3745.6, "taker_buy_quote": 289.53488}, {"ts": 1770046140000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4172.6, "quote_volume": 322.86152, "trades": 8, "taker_buy_volume": 2412.6, "taker_buy_quote": 186.63752}, {"ts": 1770046200000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3972.8, "quote_volume": 306.79139, "trades": 7, "taker_buy_volume": 977.3, "taker_buy_quote": 75.44756}, {"ts": 1770046260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3019.3, "quote_volume": 233.39189, "trades": 5, "taker_buy_volume": 3019.3, "taker_buy_quote": 233.39189}, {"ts": 1770046320000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 4627.1, "quote_volume": 358.52839, "trades": 11, "taker_buy_volume": 3371.0, "taker_buy_quote": 261.25246}, {"ts": 1770046380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 149.2, "quote_volume": 11.57792, "trades": 1, "taker_buy_volume": 149.2, "taker_buy_quote": 11.57792}, {"ts": 1770046440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2930.6, "quote_volume": 227.1215, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 10.9275}, {"ts": 1770046500000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 38963.6, "quote_volume": 3012.66521, "trades": 38, "taker_buy_volume": 9145.9, "taker_buy_quote": 707.90746}, {"ts": 1770046560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1831.4, "quote_volume": 141.75036, "trades": 4, "taker_buy_volume": 782.8, "taker_buy_quote": 60.58872}, {"ts": 1770046620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1059.5, "quote_volume": 82.11125, "trades": 5, "taker_buy_volume": 912.1, "taker_buy_quote": 70.68775}, {"ts": 1770046680000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 4577.1, "quote_volume": 355.85387, "trades": 15, "taker_buy_volume": 1855.3, "taker_buy_quote": 144.09783}, {"ts": 1770046740000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 26582.1, "quote_volume": 2070.47924, "trades": 16, "taker_buy_volume": 25086.3, "taker_buy_quote": 1953.96408}, {"ts": 1770046800000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 52508.6, "quote_volume": 4095.76905, "trades": 42, "taker_buy_volume": 20100.4, "taker_buy_quote": 1567.84403}, {"ts": 1770046860000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 21736.5, "quote_volume": 1692.28234, "trades": 29, "taker_buy_volume": 789.2, "taker_buy_quote": 61.5176}, {"ts": 1770046920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 434.8, "quote_volume": 33.82744, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 33.82744}, {"ts": 1770046980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6932.0, "quote_volume": 538.6164, "trades": 16, "taker_buy_volume": 3517.6, "taker_buy_quote": 273.31752}, {"ts": 1770047040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2959.0, "quote_volume": 229.9143, "trades": 7, "taker_buy_volume": 1624.3, "taker_buy_quote": 126.20811}, {"ts": 1770047100000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1519.8, "quote_volume": 118.08058, "trades": 6, "taker_buy_volume": 271.8, "taker_buy_quote": 21.11886}, {"ts": 1770047160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 111.0, "quote_volume": 8.6136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2556.0, "quote_volume": 198.33774, "trades": 7, "taker_buy_volume": 2348.4, "taker_buy_quote": 182.23584}, {"ts": 1770047280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5056.7, "quote_volume": 392.90559, "trades": 13, "taker_buy_volume": 3297.5, "taker_buy_quote": 256.21575}, {"ts": 1770047340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4880.0, "quote_volume": 379.176, "trades": 12, "taker_buy_volume": 1952.0, "taker_buy_quote": 151.6704}, {"ts": 1770047400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2843.4, "quote_volume": 220.64784, "trades": 6, "taker_buy_volume": 1565.6, "taker_buy_quote": 121.49056}, {"ts": 1770047460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 782.8, "quote_volume": 60.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13816.3, "quote_volume": 1070.76325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 276.4, "quote_volume": 21.39336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 782.8, "quote_volume": 60.667, "trades": 3, "taker_buy_volume": 782.8, "taker_buy_quote": 60.667}, {"ts": 1770047700000, "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": 1770047760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 782.8, "quote_volume": 60.667, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 60.667}, {"ts": 1770047820000, "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": 1770047880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3083.6, "quote_volume": 239.28736, "trades": 8, "taker_buy_volume": 1911.5, "taker_buy_quote": 148.3324}, {"ts": 1770047940000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1695.0, "quote_volume": 131.5982, "trades": 10, "taker_buy_volume": 1695.0, "taker_buy_quote": 131.5982}, {"ts": 1770048000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 782.8, "quote_volume": 60.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2866.7, "quote_volume": 222.16925, "trades": 5, "taker_buy_volume": 782.8, "taker_buy_quote": 60.667}, {"ts": 1770048120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3617.8, "quote_volume": 280.3795, "trades": 5, "taker_buy_volume": 3617.8, "taker_buy_quote": 280.3795}, {"ts": 1770048180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 9155.0, "quote_volume": 709.45195, "trades": 17, "taker_buy_volume": 2704.8, "taker_buy_quote": 209.622}, {"ts": 1770048240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3248.4, "quote_volume": 251.751, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 69.75}, {"ts": 1770048300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2348.4, "quote_volume": 182.001, "trades": 3, "taker_buy_volume": 1565.6, "taker_buy_quote": 121.334}, {"ts": 1770048360000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5933.5, "quote_volume": 459.33118, "trades": 14, "taker_buy_volume": 1694.9, "taker_buy_quote": 131.18526}, {"ts": 1770048420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2477.7, "quote_volume": 192.02175, "trades": 6, "taker_buy_volume": 1694.9, "taker_buy_quote": 131.35475}, {"ts": 1770048480000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1160.2, "quote_volume": 90.1051, "trades": 5, "taker_buy_volume": 747.2, "taker_buy_quote": 58.015}, {"ts": 1770048540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3186.5, "quote_volume": 247.59105, "trades": 7, "taker_buy_volume": 976.0, "taker_buy_quote": 75.8352}, {"ts": 1770048600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 265.0, "quote_volume": 20.564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 900.0, "quote_volume": 69.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048720000, "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": 1770048780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1527.8, "quote_volume": 118.55728, "trades": 4, "taker_buy_volume": 1072.8, "taker_buy_quote": 83.24928}, {"ts": 1770048840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 782.8, "quote_volume": 60.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048900000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6942.2, "quote_volume": 537.83621, "trades": 13, "taker_buy_volume": 4038.2, "taker_buy_quote": 312.89714}, {"ts": 1770048960000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4690.4, "quote_volume": 363.33721, "trades": 12, "taker_buy_volume": 3778.3, "taker_buy_quote": 292.74067}, {"ts": 1770049020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9866.8, "quote_volume": 763.08278, "trades": 15, "taker_buy_volume": 7125.8, "taker_buy_quote": 551.18178}, {"ts": 1770049080000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2316.4, "quote_volume": 178.88823, "trades": 6, "taker_buy_volume": 621.5, "taker_buy_quote": 48.04195}, {"ts": 1770049140000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3564.4, "quote_volume": 275.4304, "trades": 6, "taker_buy_volume": 2587.2, "taker_buy_quote": 199.99056}, {"ts": 1770049200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2953.6, "quote_volume": 228.01792, "trades": 5, "taker_buy_volume": 2537.9, "taker_buy_quote": 195.92588}, {"ts": 1770049260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1295.3, "quote_volume": 100.12669, "trades": 4, "taker_buy_volume": 1106.8, "taker_buy_quote": 85.55564}, {"ts": 1770049320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5676.7, "quote_volume": 438.80891, "trades": 12, "taker_buy_volume": 2939.7, "taker_buy_quote": 227.23881}, {"ts": 1770049380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2084.0, "quote_volume": 160.8848, "trades": 5, "taker_buy_volume": 977.2, "taker_buy_quote": 75.43984}, {"ts": 1770049440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2673.3, "quote_volume": 206.37876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1452.2, "quote_volume": 112.10336, "trades": 6, "taker_buy_volume": 410.0, "taker_buy_quote": 31.652}, {"ts": 1770049620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 132.4, "quote_volume": 10.22128, "trades": 1, "taker_buy_volume": 132.4, "taker_buy_quote": 10.22128}, {"ts": 1770049740000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1301.6, "quote_volume": 100.51594, "trades": 4, "taker_buy_volume": 1301.6, "taker_buy_quote": 100.51594}, {"ts": 1770049800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1611.8, "quote_volume": 124.59214, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.57275}, {"ts": 1770049860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 977.0, "quote_volume": 75.5221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1432.6, "quote_volume": 110.48586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049980000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 10929.2, "quote_volume": 842.66596, "trades": 17, "taker_buy_volume": 10410.6, "taker_buy_quote": 802.73376}, {"ts": 1770050040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2824.3, "quote_volume": 217.4711, "trades": 4, "taker_buy_volume": 624.0, "taker_buy_quote": 48.048}, {"ts": 1770050100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2015.0, "quote_volume": 155.155, "trades": 5, "taker_buy_volume": 2015.0, "taker_buy_quote": 155.155}, {"ts": 1770050160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6194.7, "quote_volume": 476.27653, "trades": 16, "taker_buy_volume": 2931.6, "taker_buy_quote": 225.44004}, {"ts": 1770050220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 650.0, "quote_volume": 49.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050280000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 12984.8, "quote_volume": 997.4455, "trades": 24, "taker_buy_volume": 8222.5, "taker_buy_quote": 632.00656}, {"ts": 1770050340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1204.6, "quote_volume": 92.39282, "trades": 4, "taker_buy_volume": 263.4, "taker_buy_quote": 20.20278}, {"ts": 1770050400000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9448.0, "quote_volume": 725.07078, "trades": 12, "taker_buy_volume": 9448.0, "taker_buy_quote": 725.07078}, {"ts": 1770050460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.6, "quote_volume": 15.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 66.0, "quote_volume": 5.0622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050580000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4150.0, "quote_volume": 318.6688, "trades": 9, "taker_buy_volume": 1876.8, "taker_buy_quote": 144.13824}, {"ts": 1770050640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7305.2, "quote_volume": 560.30884, "trades": 9, "taker_buy_volume": 4009.2, "taker_buy_quote": 307.50564}, {"ts": 1770050760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3574.5, "quote_volume": 274.16415, "trades": 10, "taker_buy_volume": 978.5, "taker_buy_quote": 75.05095}, {"ts": 1770050820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1064.0, "quote_volume": 81.7152, "trades": 3, "taker_buy_volume": 1064.0, "taker_buy_quote": 81.7152}, {"ts": 1770050880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1916.6, "quote_volume": 147.19488, "trades": 5, "taker_buy_volume": 155.4, "taker_buy_quote": 11.93472}, {"ts": 1770050940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10551.9, "quote_volume": 809.33073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051120000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 11196.6, "quote_volume": 859.27702, "trades": 11, "taker_buy_volume": 11196.6, "taker_buy_quote": 859.27702}, {"ts": 1770051180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1987.4, "quote_volume": 152.43358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 115.7, "quote_volume": 8.86262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3469.6, "quote_volume": 265.77136, "trades": 8, "taker_buy_volume": 2226.8, "taker_buy_quote": 170.57288}, {"ts": 1770051540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1501.7, "quote_volume": 115.03022, "trades": 2, "taker_buy_volume": 1501.7, "taker_buy_quote": 115.03022}, {"ts": 1770051600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051660000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5094.7, "quote_volume": 391.01328, "trades": 11, "taker_buy_volume": 3706.0, "taker_buy_quote": 284.36112}, {"ts": 1770051720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1619.9, "quote_volume": 124.24633, "trades": 5, "taker_buy_volume": 978.5, "taker_buy_quote": 75.05095}, {"ts": 1770051780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3639.8, "quote_volume": 279.17266, "trades": 7, "taker_buy_volume": 1761.3, "taker_buy_quote": 135.09171}, {"ts": 1770051840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2283.2, "quote_volume": 175.25191, "trades": 7, "taker_buy_volume": 1304.8, "taker_buy_quote": 100.11079}, {"ts": 1770051960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 978.4, "quote_volume": 75.14112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 913.3, "quote_volume": 70.05011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 978.5, "quote_volume": 75.05095, "trades": 3, "taker_buy_volume": 978.5, "taker_buy_quote": 75.05095}, {"ts": 1770052140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.3, "quote_volume": 10.00704, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 10.00704}, {"ts": 1770052260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 326.3, "quote_volume": 25.05984, "trades": 3, "taker_buy_volume": 326.3, "taker_buy_quote": 25.05984}, {"ts": 1770052380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2541.4, "quote_volume": 195.17952, "trades": 6, "taker_buy_volume": 1761.1, "taker_buy_quote": 135.25248}, {"ts": 1770052440000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8379.4, "quote_volume": 644.36796, "trades": 9, "taker_buy_volume": 6491.6, "taker_buy_quote": 499.20404}, {"ts": 1770052500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6141.9, "quote_volume": 471.69792, "trades": 6, "taker_buy_volume": 372.0, "taker_buy_quote": 28.5696}, {"ts": 1770052620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 435.5, "quote_volume": 33.40285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3738.5, "quote_volume": 286.74295, "trades": 7, "taker_buy_volume": 1761.3, "taker_buy_quote": 135.09171}, {"ts": 1770052800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1109.2, "quote_volume": 85.18656, "trades": 4, "taker_buy_volume": 1109.2, "taker_buy_quote": 85.18656}, {"ts": 1770053040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1108.4, "quote_volume": 85.13812, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 9.997}, {"ts": 1770053100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2087.5, "quote_volume": 160.11125, "trades": 5, "taker_buy_volume": 978.5, "taker_buy_quote": 75.05095}, {"ts": 1770053160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1174.2, "quote_volume": 90.06114, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1770053340000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2357.3, "quote_volume": 180.79701, "trades": 8, "taker_buy_volume": 423.8, "taker_buy_quote": 32.50546}, {"ts": 1770053400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 861.8, "quote_volume": 66.09216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 978.5, "quote_volume": 75.05095, "trades": 2, "taker_buy_volume": 978.5, "taker_buy_quote": 75.05095}, {"ts": 1770053520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1582.9, "quote_volume": 121.40843, "trades": 4, "taker_buy_volume": 978.7, "taker_buy_quote": 75.06629}, {"ts": 1770053580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 84.9, "quote_volume": 6.51183, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 6.51183}, {"ts": 1770053700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 75.0, "quote_volume": 5.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1638.5, "quote_volume": 125.5091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 156.5, "quote_volume": 11.9879, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 11.9879}, {"ts": 1770054180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6664.5, "quote_volume": 509.96601, "trades": 10, "taker_buy_volume": 1317.6, "taker_buy_quote": 100.92816}, {"ts": 1770054480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 483.0, "quote_volume": 36.9012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2674.4, "quote_volume": 204.33094, "trades": 3, "taker_buy_volume": 67.8, "taker_buy_quote": 5.1867}, {"ts": 1770054780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2838.4, "quote_volume": 217.1376, "trades": 5, "taker_buy_volume": 1696.6, "taker_buy_quote": 129.7899}, {"ts": 1770054900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 158.9, "quote_volume": 12.15585, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 12.15585}, {"ts": 1770055080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1110.3, "quote_volume": 84.82692, "trades": 3, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770055320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1565.6, "quote_volume": 119.61184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 65.4, "quote_volume": 4.99656, "trades": 1, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1770055620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 79.9, "quote_volume": 6.09637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056160000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8350.9, "quote_volume": 636.42199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3747.3, "quote_volume": 285.54426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5629.8, "quote_volume": 428.99076, "trades": 3, "taker_buy_volume": 1418.8, "taker_buy_quote": 108.11256}, {"ts": 1770056340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1272.1, "quote_volume": 96.93402, "trades": 2, "taker_buy_volume": 781.5, "taker_buy_quote": 59.5503}, {"ts": 1770056400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 17175.3, "quote_volume": 1307.65512, "trades": 22, "taker_buy_volume": 3164.8, "taker_buy_quote": 241.15776}, {"ts": 1770056520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7440.8, "quote_volume": 566.38084, "trades": 9, "taker_buy_volume": 2925.2, "taker_buy_quote": 222.74368}, {"ts": 1770056580000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 7401.5, "quote_volume": 563.009, "trades": 11, "taker_buy_volume": 643.7, "taker_buy_quote": 49.04994}, {"ts": 1770056640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4532.1, "quote_volume": 345.34602, "trades": 6, "taker_buy_volume": 3114.6, "taker_buy_quote": 237.33252}, {"ts": 1770056760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3065.0, "quote_volume": 233.553, "trades": 4, "taker_buy_volume": 2848.6, "taker_buy_quote": 217.06332}, {"ts": 1770056880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4166.6, "quote_volume": 317.49492, "trades": 5, "taker_buy_volume": 2601.0, "taker_buy_quote": 198.1962}, {"ts": 1770056940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 16230.7, "quote_volume": 1238.36731, "trades": 30, "taker_buy_volume": 3219.9, "taker_buy_quote": 245.79949}, {"ts": 1770057060000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5207.2, "quote_volume": 397.26833, "trades": 8, "taker_buy_volume": 4796.9, "taker_buy_quote": 366.00347}, {"ts": 1770057120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4971.6, "quote_volume": 379.33308, "trades": 6, "taker_buy_volume": 2397.2, "taker_buy_quote": 182.90636}, {"ts": 1770057180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2977.2, "quote_volume": 227.46597, "trades": 5, "taker_buy_volume": 2194.4, "taker_buy_quote": 167.66005}, {"ts": 1770057300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3820.9, "quote_volume": 291.91676, "trades": 6, "taker_buy_volume": 3038.1, "taker_buy_quote": 232.11084}, {"ts": 1770057360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 595.2, "quote_volume": 45.47328, "trades": 3, "taker_buy_volume": 595.2, "taker_buy_quote": 45.47328}, {"ts": 1770057420000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1568.1, "quote_volume": 119.838, "trades": 3, "taker_buy_volume": 1568.1, "taker_buy_quote": 119.838}, {"ts": 1770057480000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2316.5, "quote_volume": 177.04027, "trades": 7, "taker_buy_volume": 596.7, "taker_buy_quote": 45.64755}, {"ts": 1770057540000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 10571.6, "quote_volume": 807.88585, "trades": 15, "taker_buy_volume": 2222.7, "taker_buy_quote": 169.8948}, {"ts": 1770057600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 343.8, "quote_volume": 26.3007, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 26.3007}, {"ts": 1770057660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 833.3, "quote_volume": 63.74745, "trades": 4, "taker_buy_volume": 833.3, "taker_buy_quote": 63.74745}, {"ts": 1770057720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 554.9, "quote_volume": 42.44985, "trades": 2, "taker_buy_volume": 554.9, "taker_buy_quote": 42.44985}, {"ts": 1770057780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 422.8, "quote_volume": 32.3442, "trades": 2, "taker_buy_volume": 422.8, "taker_buy_quote": 32.3442}, {"ts": 1770057840000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11167.3, "quote_volume": 854.34382, "trades": 14, "taker_buy_volume": 11167.3, "taker_buy_quote": 854.34382}, {"ts": 1770057900000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 2793.4, "quote_volume": 213.91034, "trades": 6, "taker_buy_volume": 1789.2, "taker_buy_quote": 137.08904}, {"ts": 1770057960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 961.0, "quote_volume": 73.6126, "trades": 3, "taker_buy_volume": 447.5, "taker_buy_quote": 34.2785}, {"ts": 1770058020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3691.2, "quote_volume": 282.74592, "trades": 8, "taker_buy_volume": 2363.5, "taker_buy_quote": 181.0441}, {"ts": 1770058080000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 20740.0, "quote_volume": 1590.53007, "trades": 21, "taker_buy_volume": 20220.6, "taker_buy_quote": 1550.69999}, {"ts": 1770058140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 642.1, "quote_volume": 49.24907, "trades": 2, "taker_buy_volume": 642.1, "taker_buy_quote": 49.24907}, {"ts": 1770058200000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3831.4, "quote_volume": 293.51293, "trades": 6, "taker_buy_volume": 535.0, "taker_buy_quote": 41.00869}, {"ts": 1770058260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 598.1, "quote_volume": 45.81446, "trades": 2, "taker_buy_volume": 598.1, "taker_buy_quote": 45.81446}, {"ts": 1770058320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 867.4, "quote_volume": 66.44284, "trades": 3, "taker_buy_volume": 867.4, "taker_buy_quote": 66.44284}, {"ts": 1770058380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4496.9, "quote_volume": 344.46254, "trades": 6, "taker_buy_volume": 3318.9, "taker_buy_quote": 254.22774}, {"ts": 1770058440000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1549.1, "quote_volume": 118.71847, "trades": 4, "taker_buy_volume": 574.1, "taker_buy_quote": 44.03347}, {"ts": 1770058500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 696.7, "quote_volume": 53.43689, "trades": 4, "taker_buy_volume": 696.7, "taker_buy_quote": 53.43689}, {"ts": 1770058560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 629.9, "quote_volume": 48.31333, "trades": 2, "taker_buy_volume": 629.9, "taker_buy_quote": 48.31333}, {"ts": 1770058620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1421.3, "quote_volume": 108.87158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1523.1, "quote_volume": 116.51715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1110.3, "quote_volume": 84.82692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 620.0, "quote_volume": 47.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2363.1, "quote_volume": 180.54084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1417.5, "quote_volume": 108.297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 640.6, "quote_volume": 48.87778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1187.0, "quote_volume": 90.5681, "trades": 4, "taker_buy_volume": 979.5, "taker_buy_quote": 74.73585}, {"ts": 1770059640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 655.3, "quote_volume": 49.99939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 17742.0, "quote_volume": 1352.0949, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2348.4, "quote_volume": 178.94808, "trades": 5, "taker_buy_volume": 2348.4, "taker_buy_quote": 178.94808}, {"ts": 1770060060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 782.8, "quote_volume": 59.64936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 226.5, "quote_volume": 17.23665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.3, "quote_volume": 10.00506, "trades": 1, "taker_buy_volume": 131.3, "taker_buy_quote": 10.00506}, {"ts": 1770060660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14633.1, "quote_volume": 1113.09175, "trades": 21, "taker_buy_volume": 5495.9, "taker_buy_quote": 418.23799}, {"ts": 1770060720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2947.1, "quote_volume": 224.27431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1285.6, "quote_volume": 97.83416, "trades": 3, "taker_buy_volume": 782.8, "taker_buy_quote": 59.57108}, {"ts": 1770061140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 914.3, "quote_volume": 69.66966, "trades": 2, "taker_buy_volume": 914.3, "taker_buy_quote": 69.66966}, {"ts": 1770061260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 66.0, "quote_volume": 5.0292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 404.6, "quote_volume": 30.83052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 513.1, "quote_volume": 39.13242, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 26.0946}, {"ts": 1770062040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4374.7, "quote_volume": 333.35214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9556.4, "quote_volume": 729.15332, "trades": 8, "taker_buy_volume": 1775.5, "taker_buy_quote": 135.47065}, {"ts": 1770062220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2397.2, "quote_volume": 182.90636, "trades": 3, "taker_buy_volume": 2397.2, "taker_buy_quote": 182.90636}, {"ts": 1770062280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2120.9, "quote_volume": 161.82467, "trades": 3, "taker_buy_volume": 555.3, "taker_buy_quote": 42.36939}, {"ts": 1770062400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2397.0, "quote_volume": 182.8911, "trades": 3, "taker_buy_volume": 2397.0, "taker_buy_quote": 182.8911}, {"ts": 1770062460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3655.1, "quote_volume": 279.24964, "trades": 6, "taker_buy_volume": 3655.1, "taker_buy_quote": 279.24964}, {"ts": 1770062580000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2841.5, "quote_volume": 217.09856, "trades": 5, "taker_buy_volume": 787.9, "taker_buy_quote": 60.20352}, {"ts": 1770062640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3164.2, "quote_volume": 241.74488, "trades": 4, "taker_buy_volume": 3164.2, "taker_buy_quote": 241.74488}, {"ts": 1770062700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2276.0, "quote_volume": 174.114, "trades": 5, "taker_buy_volume": 2276.0, "taker_buy_quote": 174.114}, {"ts": 1770062760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 666.4, "quote_volume": 50.9796, "trades": 1, "taker_buy_volume": 666.4, "taker_buy_quote": 50.9796}, {"ts": 1770062880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1565.6, "quote_volume": 119.7684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 848.8, "quote_volume": 64.9332, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770063120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1666.8, "quote_volume": 127.5102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1552.1, "quote_volume": 118.58044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2717.8, "quote_volume": 207.63992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 10782.8, "quote_volume": 824.80592, "trades": 4, "taker_buy_volume": 10782.8, "taker_buy_quote": 824.80592}, {"ts": 1770064020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2535.6, "quote_volume": 193.71984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2200.3, "quote_volume": 168.10292, "trades": 2, "taker_buy_volume": 2200.3, "taker_buy_quote": 168.10292}, {"ts": 1770064260000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 3437.5, "quote_volume": 262.86387, "trades": 5, "taker_buy_volume": 2521.7, "taker_buy_quote": 192.91005}, {"ts": 1770064320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 66.1, "quote_volume": 5.05665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 327.5, "quote_volume": 25.021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1265.5, "quote_volume": 96.6842, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770064560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1030.8, "quote_volume": 78.75312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 914.0, "quote_volume": 69.7382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2410.7, "quote_volume": 183.93641, "trades": 4, "taker_buy_volume": 1627.9, "taker_buy_quote": 124.20877}, {"ts": 1770064860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 160.0, "quote_volume": 12.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 159.1, "quote_volume": 12.13933, "trades": 1, "taker_buy_volume": 159.1, "taker_buy_quote": 12.13933}, {"ts": 1770065400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1417.5, "quote_volume": 108.0135, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 108.0135}, {"ts": 1770065520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 380.7, "quote_volume": 29.00934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4311.8, "quote_volume": 328.99034, "trades": 7, "taker_buy_volume": 951.9, "taker_buy_quote": 72.62997}, {"ts": 1770065880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3513.3, "quote_volume": 267.93757, "trades": 9, "taker_buy_volume": 2339.4, "taker_buy_quote": 178.46041}, {"ts": 1770066060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 10.02368}, {"ts": 1770066180000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 15522.8, "quote_volume": 1185.709, "trades": 24, "taker_buy_volume": 913.8, "taker_buy_quote": 69.9057}, {"ts": 1770066240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5200.3, "quote_volume": 397.30292, "trades": 3, "taker_buy_volume": 5200.3, "taker_buy_quote": 397.30292}, {"ts": 1770066480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6583.6, "quote_volume": 502.98704, "trades": 7, "taker_buy_volume": 2065.8, "taker_buy_quote": 157.82712}, {"ts": 1770066540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1417.5, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1417.5, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 108.297}, {"ts": 1770066660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 319.1, "quote_volume": 24.39515, "trades": 3, "taker_buy_volume": 159.1, "taker_buy_quote": 12.17115}, {"ts": 1770066900000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6853.8, "quote_volume": 523.63822, "trades": 8, "taker_buy_volume": 2720.0, "taker_buy_quote": 207.8159}, {"ts": 1770066960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067260000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1132.3, "quote_volume": 86.54491, "trades": 3, "taker_buy_volume": 371.9, "taker_buy_quote": 28.45035}, {"ts": 1770067320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1439.9, "quote_volume": 110.00836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 848.8, "quote_volume": 64.84832, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.80592}, {"ts": 1770067920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 133.1, "quote_volume": 10.18215, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 10.18215}, {"ts": 1770067980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1548.5, "quote_volume": 118.46025, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0215}, {"ts": 1770068160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770068220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 721.0, "quote_volume": 55.0844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 459.4, "quote_volume": 35.09816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1534.6, "quote_volume": 117.22472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 782.8, "quote_volume": 59.8842, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 59.8842}, {"ts": 1770069240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1046.4, "quote_volume": 80.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1046.4, "quote_volume": 80.0496, "trades": 1, "taker_buy_volume": 1046.4, "taker_buy_quote": 80.0496}, {"ts": 1770069600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 524.0, "quote_volume": 40.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3510.3, "quote_volume": 268.53795, "trades": 5, "taker_buy_volume": 1046.4, "taker_buy_quote": 80.0496}, {"ts": 1770069960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2463.9, "quote_volume": 188.48835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 81.8, "quote_volume": 6.24952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 371.5, "quote_volume": 28.3826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 293.8, "quote_volume": 22.46458, "trades": 2, "taker_buy_volume": 182.6, "taker_buy_quote": 13.9689}, {"ts": 1770070380000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4529.6, "quote_volume": 346.78441, "trades": 4, "taker_buy_volume": 3112.1, "taker_buy_quote": 238.34566}, {"ts": 1770070440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 66.0, "quote_volume": 5.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 131.6, "quote_volume": 10.0674, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 10.0674}, {"ts": 1770070620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2401.0, "quote_volume": 183.4364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3474.0, "quote_volume": 265.0662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 22524.8, "quote_volume": 1723.05435, "trades": 8, "taker_buy_volume": 22524.8, "taker_buy_quote": 1723.05435}, {"ts": 1770071100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.5, "quote_volume": 10.03345, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.03345}, {"ts": 1770072060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1111.6, "quote_volume": 84.81508, "trades": 2, "taker_buy_volume": 1111.6, "taker_buy_quote": 84.81508}, {"ts": 1770072180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 140.0, "quote_volume": 10.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1471.7, "quote_volume": 112.43788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 152.7, "quote_volume": 11.69682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 302.1, "quote_volume": 23.15602, "trades": 3, "taker_buy_volume": 151.6, "taker_buy_quote": 11.62772}, {"ts": 1770072660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4003.9, "quote_volume": 307.09913, "trades": 6, "taker_buy_volume": 4003.9, "taker_buy_quote": 307.09913}, {"ts": 1770072720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5109.3, "quote_volume": 391.37238, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 146.4, "quote_volume": 11.21424, "trades": 1, "taker_buy_volume": 146.4, "taker_buy_quote": 11.21424}, {"ts": 1770072840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 145.5, "quote_volume": 11.1162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1031.3, "quote_volume": 79.08633, "trades": 3, "taker_buy_volume": 1031.3, "taker_buy_quote": 79.08633}, {"ts": 1770072960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 142.8, "quote_volume": 10.9242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 196.2, "quote_volume": 15.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2610.9, "quote_volume": 199.99494, "trades": 2, "taker_buy_volume": 2610.9, "taker_buy_quote": 199.99494}, {"ts": 1770073560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3398.6, "quote_volume": 259.9929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3596.2, "quote_volume": 275.46892, "trades": 5, "taker_buy_volume": 3596.2, "taker_buy_quote": 275.46892}, {"ts": 1770074760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2742.7, "quote_volume": 210.09082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1574.0, "quote_volume": 120.53915, "trades": 3, "taker_buy_volume": 1574.0, "taker_buy_quote": 120.53915}, {"ts": 1770075060000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 9337.1, "quote_volume": 715.82406, "trades": 7, "taker_buy_volume": 9337.1, "taker_buy_quote": 715.82406}, {"ts": 1770075120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3692.8, "quote_volume": 282.86848, "trades": 4, "taker_buy_volume": 3692.8, "taker_buy_quote": 282.86848}, {"ts": 1770075360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1528.8, "quote_volume": 117.25896, "trades": 3, "taker_buy_volume": 1528.8, "taker_buy_quote": 117.25896}, {"ts": 1770075420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2240.2, "quote_volume": 171.82334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 488.2, "quote_volume": 37.44494, "trades": 3, "taker_buy_volume": 488.2, "taker_buy_quote": 37.44494}, {"ts": 1770075720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2794.5, "quote_volume": 214.33815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16400.7, "quote_volume": 1258.91439, "trades": 14, "taker_buy_volume": 11029.2, "taker_buy_quote": 846.55964}, {"ts": 1770076860000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2302.8, "quote_volume": 176.2868, "trades": 4, "taker_buy_volume": 1076.8, "taker_buy_quote": 82.3752}, {"ts": 1770076920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.7, "quote_volume": 10.01162, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 10.01162}, {"ts": 1770076980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 205.0, "quote_volume": 15.6825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077100000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8865.0, "quote_volume": 676.77778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3373.6, "quote_volume": 257.40568, "trades": 6, "taker_buy_volume": 2589.3, "taker_buy_quote": 197.56359}, {"ts": 1770077280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 975.1, "quote_volume": 74.40013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3018.9, "quote_volume": 230.04018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 65.6, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 4.99872}, {"ts": 1770077580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 6410.4, "quote_volume": 488.8854, "trades": 13, "taker_buy_volume": 6249.4, "taker_buy_quote": 476.6333}, {"ts": 1770077700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 7347.4, "quote_volume": 560.81442, "trades": 20, "taker_buy_volume": 4797.6, "taker_buy_quote": 366.26468}, {"ts": 1770077820000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 17105.1, "quote_volume": 1303.62447, "trades": 20, "taker_buy_volume": 9015.5, "taker_buy_quote": 687.09883}, {"ts": 1770077880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 79.5, "quote_volume": 6.06585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7073.8, "quote_volume": 540.58802, "trades": 8, "taker_buy_volume": 7073.8, "taker_buy_quote": 540.58802}, {"ts": 1770078120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 160.0, "quote_volume": 12.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 159.1, "quote_volume": 12.17115, "trades": 1, "taker_buy_volume": 159.1, "taker_buy_quote": 12.17115}, {"ts": 1770078300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078420000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8211.2, "quote_volume": 628.2516, "trades": 6, "taker_buy_volume": 8211.2, "taker_buy_quote": 628.2516}, {"ts": 1770078480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6895.8, "quote_volume": 528.21828, "trades": 7, "taker_buy_volume": 6021.8, "taker_buy_quote": 461.26988}, {"ts": 1770078660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 72.1, "quote_volume": 5.53007, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.53007}, {"ts": 1770078720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2926.1, "quote_volume": 224.13926, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2108.2, "quote_volume": 161.2773, "trades": 3, "taker_buy_volume": 1113.9, "taker_buy_quote": 85.21335}, {"ts": 1770078840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 980.8, "quote_volume": 74.93312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1493.6, "quote_volume": 114.11104, "trades": 3, "taker_buy_volume": 1493.6, "taker_buy_quote": 114.11104}, {"ts": 1770079020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1076.8, "quote_volume": 82.26752, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 22.347}, {"ts": 1770079140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3224.7, "quote_volume": 246.36708, "trades": 5, "taker_buy_volume": 3099.3, "taker_buy_quote": 236.78652}, {"ts": 1770079500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3110.6, "quote_volume": 237.64984, "trades": 7, "taker_buy_volume": 2326.3, "taker_buy_quote": 177.72932}, {"ts": 1770079560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 160.0, "quote_volume": 12.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 159.1, "quote_volume": 12.15524, "trades": 1, "taker_buy_volume": 159.1, "taker_buy_quote": 12.15524}, {"ts": 1770079740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1568.6, "quote_volume": 119.68418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1273.6, "quote_volume": 97.17568, "trades": 3, "taker_buy_volume": 1273.6, "taker_buy_quote": 97.17568}, {"ts": 1770079980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 184.5, "quote_volume": 14.0958, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 14.0958}, {"ts": 1770080160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3377.5, "quote_volume": 258.041, "trades": 3, "taker_buy_volume": 2593.2, "taker_buy_quote": 198.12048}, {"ts": 1770080220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2086.0, "quote_volume": 159.3704, "trades": 5, "taker_buy_volume": 2086.0, "taker_buy_quote": 159.3704}, {"ts": 1770080280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 784.3, "quote_volume": 59.92052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080340000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2615.7, "quote_volume": 199.99337, "trades": 4, "taker_buy_volume": 2615.7, "taker_buy_quote": 199.99337}, {"ts": 1770080400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2270.2, "quote_volume": 173.44328, "trades": 6, "taker_buy_volume": 2270.2, "taker_buy_quote": 173.44328}, {"ts": 1770080580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1568.6, "quote_volume": 119.84104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1006.7, "quote_volume": 76.81121, "trades": 4, "taker_buy_volume": 809.8, "taker_buy_quote": 61.78774}, {"ts": 1770080760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 292.5, "quote_volume": 22.2885, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 22.2885}, {"ts": 1770080880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 13222.5, "quote_volume": 1008.63513, "trades": 18, "taker_buy_volume": 12241.1, "taker_buy_quote": 933.75431}, {"ts": 1770081060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5119.0, "quote_volume": 390.5797, "trades": 5, "taker_buy_volume": 1357.7, "taker_buy_quote": 103.59251}, {"ts": 1770081540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2241.1, "quote_volume": 170.99593, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11951.7, "quote_volume": 913.47282, "trades": 23, "taker_buy_volume": 10186.5, "taker_buy_quote": 778.43502}, {"ts": 1770081660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1273.4, "quote_volume": 97.4151, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 22.37625}, {"ts": 1770081720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5433.1, "quote_volume": 415.63215, "trades": 8, "taker_buy_volume": 3247.1, "taker_buy_quote": 248.40315}, {"ts": 1770081780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1568.6, "quote_volume": 119.9979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2711.8, "quote_volume": 207.4527, "trades": 2, "taker_buy_volume": 2711.8, "taker_buy_quote": 207.4527}, {"ts": 1770081900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 159.1, "quote_volume": 12.15524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4351.9, "quote_volume": 332.92035, "trades": 5, "taker_buy_volume": 4351.9, "taker_buy_quote": 332.92035}, {"ts": 1770082200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3260.8, "quote_volume": 249.4512, "trades": 3, "taker_buy_volume": 1076.8, "taker_buy_quote": 82.3752}, {"ts": 1770082260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2758.1, "quote_volume": 210.99465, "trades": 12, "taker_buy_volume": 713.8, "taker_buy_quote": 54.6057}, {"ts": 1770082320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 784.3, "quote_volume": 59.99895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 292.5, "quote_volume": 22.37625, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 22.37625}, {"ts": 1770082500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2846.6, "quote_volume": 217.7649, "trades": 5, "taker_buy_volume": 2062.3, "taker_buy_quote": 157.76595}, {"ts": 1770082680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1369.3, "quote_volume": 104.75145, "trades": 3, "taker_buy_volume": 1369.3, "taker_buy_quote": 104.75145}, {"ts": 1770082740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 6032.2, "quote_volume": 459.94238, "trades": 10, "taker_buy_volume": 1350.1, "taker_buy_quote": 103.01263}, {"ts": 1770082920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19267.4, "quote_volume": 1468.17588, "trades": 8, "taker_buy_volume": 19267.4, "taker_buy_quote": 1468.17588}, {"ts": 1770082980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083100000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2204.7, "quote_volume": 167.91514, "trades": 7, "taker_buy_volume": 949.6, "taker_buy_quote": 72.35952}, {"ts": 1770083160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10658.7, "quote_volume": 811.12707, "trades": 8, "taker_buy_volume": 2398.5, "taker_buy_quote": 182.52585}, {"ts": 1770083220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4019.0, "quote_volume": 305.8459, "trades": 8, "taker_buy_volume": 3234.7, "taker_buy_quote": 246.16067}, {"ts": 1770083280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1150.6, "quote_volume": 87.56066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 229.5, "quote_volume": 17.4879, "trades": 1, "taker_buy_volume": 229.5, "taker_buy_quote": 17.4879}, {"ts": 1770083580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8702.4, "quote_volume": 663.12288, "trades": 5, "taker_buy_volume": 8702.4, "taker_buy_quote": 663.12288}, {"ts": 1770083640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1861.1, "quote_volume": 141.81582, "trades": 3, "taker_buy_volume": 1076.8, "taker_buy_quote": 82.05216}, {"ts": 1770083880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2539.3, "quote_volume": 193.49466, "trades": 3, "taker_buy_volume": 2539.3, "taker_buy_quote": 193.49466}, {"ts": 1770084000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 784.3, "quote_volume": 59.76366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2044.3, "quote_volume": 155.57123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0755, "volume": 203020.4, "quote_volume": 15392.64536, "trades": 130, "taker_buy_volume": 44043.3, "taker_buy_quote": 3332.62549}, {"ts": 1770084360000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 15933.9, "quote_volume": 1203.99968, "trades": 22, "taker_buy_volume": 11952.8, "taker_buy_quote": 903.42663}, {"ts": 1770084420000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 81077.8, "quote_volume": 6122.51923, "trades": 47, "taker_buy_volume": 42363.6, "taker_buy_quote": 3200.79756}, {"ts": 1770084480000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10576.1, "quote_volume": 800.16549, "trades": 7, "taker_buy_volume": 10576.1, "taker_buy_quote": 800.16549}, {"ts": 1770084540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084600000, "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": 1770084660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1026.1, "quote_volume": 77.57316, "trades": 3, "taker_buy_volume": 929.9, "taker_buy_quote": 70.30044}, {"ts": 1770084720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 541.6, "quote_volume": 40.94496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1319.5, "quote_volume": 99.7542, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 22.113}, {"ts": 1770084900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3315.2, "quote_volume": 250.62912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2246.8, "quote_volume": 169.85808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2956.1, "quote_volume": 223.48116, "trades": 4, "taker_buy_volume": 2171.8, "taker_buy_quote": 164.18808}, {"ts": 1770085200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2076.4, "quote_volume": 156.97584, "trades": 4, "taker_buy_volume": 2076.4, "taker_buy_quote": 156.97584}, {"ts": 1770085260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2317.7, "quote_volume": 174.98635, "trades": 5, "taker_buy_volume": 2187.3, "taker_buy_quote": 165.14115}, {"ts": 1770085740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1950.7, "quote_volume": 147.13035, "trades": 6, "taker_buy_volume": 1751.6, "taker_buy_quote": 132.11821}, {"ts": 1770085800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 27075.3, "quote_volume": 2042.47762, "trades": 17, "taker_buy_volume": 11034.4, "taker_buy_quote": 832.99376}, {"ts": 1770085920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5384.0, "quote_volume": 405.9536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10190.0, "quote_volume": 768.326, "trades": 14, "taker_buy_volume": 1337.3, "taker_buy_quote": 100.83242}, {"ts": 1770086220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1247.8, "quote_volume": 94.08412, "trades": 4, "taker_buy_volume": 1247.8, "taker_buy_quote": 94.08412}, {"ts": 1770086280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3507.2, "quote_volume": 264.26738, "trades": 3, "taker_buy_volume": 3507.2, "taker_buy_quote": 264.26738}, {"ts": 1770086340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4305.6, "quote_volume": 324.64224, "trades": 3, "taker_buy_volume": 4305.6, "taker_buy_quote": 324.64224}, {"ts": 1770086460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 86.2, "quote_volume": 6.49948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2466.0, "quote_volume": 185.9364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4068.0, "quote_volume": 306.7272, "trades": 5, "taker_buy_volume": 4068.0, "taker_buy_quote": 306.7272}, {"ts": 1770087000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 304.6, "quote_volume": 22.93638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1755.0, "quote_volume": 132.1515, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 132.1515}, {"ts": 1770087900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10152.7, "quote_volume": 765.51358, "trades": 4, "taker_buy_volume": 10152.7, "taker_buy_quote": 765.51358}, {"ts": 1770088020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2322.6, "quote_volume": 175.12404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 654.9, "quote_volume": 49.37946, "trades": 2, "taker_buy_volume": 199.1, "taker_buy_quote": 15.01214}, {"ts": 1770088200000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 12068.4, "quote_volume": 911.61286, "trades": 12, "taker_buy_volume": 11988.3, "taker_buy_quote": 905.5573}, {"ts": 1770088260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1692.2, "quote_volume": 127.93032, "trades": 3, "taker_buy_volume": 431.5, "taker_buy_quote": 32.6214}, {"ts": 1770088440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3580.0, "quote_volume": 270.648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089100000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2553.8, "quote_volume": 193.02424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 799.6, "quote_volume": 60.52972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2123.4, "quote_volume": 160.74138, "trades": 2, "taker_buy_volume": 2123.4, "taker_buy_quote": 160.74138}, {"ts": 1770089400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2717.7, "quote_volume": 206.00166, "trades": 5, "taker_buy_volume": 2221.5, "taker_buy_quote": 168.3897}, {"ts": 1770089520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 198.2, "quote_volume": 15.02356, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 15.02356}, {"ts": 1770089580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1259.6, "quote_volume": 95.60364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3585.2, "quote_volume": 271.86433, "trades": 3, "taker_buy_volume": 1061.7, "taker_buy_quote": 80.58303}, {"ts": 1770089820000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1521.0, "quote_volume": 115.31792, "trades": 3, "taker_buy_volume": 1521.0, "taker_buy_quote": 115.31792}, {"ts": 1770089880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1669.0, "quote_volume": 126.6771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 705.8, "quote_volume": 53.57022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1128.7, "quote_volume": 85.66833, "trades": 2, "taker_buy_volume": 1061.7, "taker_buy_quote": 80.58303}, {"ts": 1770090420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.9, "quote_volume": 10.01121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1061.7, "quote_volume": 80.6892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 459.8, "quote_volume": 34.89882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10000.0, "quote_volume": 758.22525, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1580.0, "quote_volume": 119.922, "trades": 2, "taker_buy_volume": 1580.0, "taker_buy_quote": 119.922}, {"ts": 1770091020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4333.6, "quote_volume": 329.3536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 474.0, "quote_volume": 36.024, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 36.024}, {"ts": 1770091200000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4679.0, "quote_volume": 355.9139, "trades": 9, "taker_buy_volume": 4679.0, "taker_buy_quote": 355.9139}, {"ts": 1770091260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1580.0, "quote_volume": 120.08, "trades": 2, "taker_buy_volume": 1580.0, "taker_buy_quote": 120.08}, {"ts": 1770091380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1427.5, "quote_volume": 108.482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1067.8, "quote_volume": 81.03802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 360.1, "quote_volume": 27.33159, "trades": 1, "taker_buy_volume": 360.1, "taker_buy_quote": 27.33159}, {"ts": 1770091560000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 4062.8, "quote_volume": 307.67879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3719.2, "quote_volume": 281.12032, "trades": 6, "taker_buy_volume": 2581.6, "taker_buy_quote": 195.16896}, {"ts": 1770091680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 359.2, "quote_volume": 27.1829, "trades": 3, "taker_buy_volume": 273.8, "taker_buy_quote": 20.72666}, {"ts": 1770091740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1596.2, "quote_volume": 120.80454, "trades": 5, "taker_buy_volume": 790.0, "taker_buy_quote": 59.803}, {"ts": 1770091860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 407.2, "quote_volume": 30.83324, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 6.2156}, {"ts": 1770092040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 116.5, "quote_volume": 8.8307, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 8.8307}, {"ts": 1770092100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2638.5, "quote_volume": 199.9983, "trades": 4, "taker_buy_volume": 2638.5, "taker_buy_quote": 199.9983}, {"ts": 1770092700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2779.8, "quote_volume": 210.70884, "trades": 3, "taker_buy_volume": 2779.8, "taker_buy_quote": 210.70884}, {"ts": 1770093060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 116.5, "quote_volume": 8.8307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 40153.2, "quote_volume": 3043.61256, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 35944.4, "quote_volume": 2724.10163, "trades": 41, "taker_buy_volume": 335.0, "taker_buy_quote": 25.4265}, {"ts": 1770093300000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5797.9, "quote_volume": 439.46408, "trades": 5, "taker_buy_volume": 5630.5, "taker_buy_quote": 426.7919}, {"ts": 1770093360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3042.5, "quote_volume": 230.92575, "trades": 3, "taker_buy_volume": 3042.5, "taker_buy_quote": 230.92575}, {"ts": 1770093420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2446.0, "quote_volume": 185.6514, "trades": 4, "taker_buy_volume": 2327.5, "taker_buy_quote": 176.65725}, {"ts": 1770093540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 4611.5, "quote_volume": 351.10655, "trades": 5, "taker_buy_volume": 1789.0, "taker_buy_quote": 136.3218}, {"ts": 1770093720000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 536.7, "quote_volume": 40.91069, "trades": 2, "taker_buy_volume": 536.7, "taker_buy_quote": 40.91069}, {"ts": 1770093780000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 32436.6, "quote_volume": 2472.91471, "trades": 19, "taker_buy_volume": 9694.0, "taker_buy_quote": 739.10425}, {"ts": 1770093840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.9, "quote_volume": 15.02347, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 15.02347}, {"ts": 1770093900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1776.6, "quote_volume": 135.73224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 790.0, "quote_volume": 60.356, "trades": 1, "taker_buy_volume": 790.0, "taker_buy_quote": 60.356}, {"ts": 1770094080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2041.4, "quote_volume": 155.96296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 100.2, "quote_volume": 7.65528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4571.0, "quote_volume": 348.45645, "trades": 6, "taker_buy_volume": 2252.5, "taker_buy_quote": 171.78675}, {"ts": 1770094980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1580.0, "quote_volume": 120.396, "trades": 3, "taker_buy_volume": 1580.0, "taker_buy_quote": 120.396}, {"ts": 1770095040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3156.3, "quote_volume": 240.19443, "trades": 4, "taker_buy_volume": 1580.0, "taker_buy_quote": 120.238}, {"ts": 1770095160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 66.0, "quote_volume": 5.0292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3418.6, "quote_volume": 260.49732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 860.0, "quote_volume": 65.446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 394.5, "quote_volume": 30.0609, "trades": 1, "taker_buy_volume": 394.5, "taker_buy_quote": 30.0609}, {"ts": 1770095880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1659.7, "quote_volume": 126.63511, "trades": 2, "taker_buy_volume": 1659.7, "taker_buy_quote": 126.63511}, {"ts": 1770095940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.9, "quote_volume": 15.02347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2389.4, "quote_volume": 182.31122, "trades": 6, "taker_buy_volume": 1402.5, "taker_buy_quote": 107.01075}, {"ts": 1770096300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4206.7, "quote_volume": 320.97121, "trades": 5, "taker_buy_volume": 4206.7, "taker_buy_quote": 320.97121}, {"ts": 1770096360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1055.4, "quote_volume": 80.7381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 187.6, "quote_volume": 14.3514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1071.8, "quote_volume": 82.09988, "trades": 1, "taker_buy_volume": 1071.8, "taker_buy_quote": 82.09988}, {"ts": 1770097020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 695.5, "quote_volume": 53.34485, "trades": 2, "taker_buy_volume": 695.5, "taker_buy_quote": 53.34485}, {"ts": 1770097080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2770.6, "quote_volume": 212.78208, "trades": 5, "taker_buy_volume": 1211.9, "taker_buy_quote": 93.07392}, {"ts": 1770097140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6128.4, "quote_volume": 471.27396, "trades": 3, "taker_buy_volume": 6128.4, "taker_buy_quote": 471.27396}, {"ts": 1770097200000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 26225.0, "quote_volume": 2014.86417, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097260000, "open": 0.077, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 27086.8, "quote_volume": 2090.85371, "trades": 35, "taker_buy_volume": 19692.6, "taker_buy_quote": 1520.03742}, {"ts": 1770097320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1609.0, "quote_volume": 124.2148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097380000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 42480.6, "quote_volume": 3272.55567, "trades": 36, "taker_buy_volume": 192.5, "taker_buy_quote": 14.8225}, {"ts": 1770097440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4988.5, "quote_volume": 384.70015, "trades": 10, "taker_buy_volume": 4390.0, "taker_buy_quote": 338.5558}, {"ts": 1770097500000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2540.4, "quote_volume": 195.88429, "trades": 6, "taker_buy_volume": 2119.5, "taker_buy_quote": 163.4329}, {"ts": 1770097560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 12006.3, "quote_volume": 927.36306, "trades": 11, "taker_buy_volume": 11636.3, "taker_buy_quote": 898.79906}, {"ts": 1770097680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9907.4, "quote_volume": 765.57756, "trades": 17, "taker_buy_volume": 3547.8, "taker_buy_quote": 274.13485}, {"ts": 1770097740000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 5390.4, "quote_volume": 416.82919, "trades": 11, "taker_buy_volume": 2938.0, "taker_buy_quote": 227.27849}, {"ts": 1770097800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1486.3, "quote_volume": 115.03962, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 6.17652}, {"ts": 1770097860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 864.1, "quote_volume": 66.88134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2881.9, "quote_volume": 222.84194, "trades": 10, "taker_buy_volume": 421.6, "taker_buy_quote": 32.63184}, {"ts": 1770097980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 13625.8, "quote_volume": 1051.26512, "trades": 15, "taker_buy_volume": 1276.5, "taker_buy_quote": 98.5458}, {"ts": 1770098040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1096.3, "quote_volume": 84.63436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098160000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 71885.3, "quote_volume": 5563.04089, "trades": 27, "taker_buy_volume": 70302.6, "taker_buy_quote": 5440.61345}, {"ts": 1770098220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 16348.1, "quote_volume": 1266.97775, "trades": 15, "taker_buy_volume": 13416.0, "taker_buy_quote": 1039.74}, {"ts": 1770098340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 316.6, "quote_volume": 24.5365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 2569.5, "quote_volume": 199.03364, "trades": 6, "taker_buy_volume": 288.1, "taker_buy_quote": 22.34366}, {"ts": 1770098460000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 23493.0, "quote_volume": 1825.16047, "trades": 22, "taker_buy_volume": 18211.5, "taker_buy_quote": 1415.04744}, {"ts": 1770098520000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 5607.9, "quote_volume": 435.29941, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098580000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 7946.5, "quote_volume": 617.89519, "trades": 15, "taker_buy_volume": 7132.5, "taker_buy_quote": 554.72879}, {"ts": 1770098640000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2770.1, "quote_volume": 215.50611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 15765.0, "quote_volume": 1223.5049, "trades": 15, "taker_buy_volume": 790.0, "taker_buy_quote": 61.304}, {"ts": 1770098760000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 56427.3, "quote_volume": 4381.59535, "trades": 37, "taker_buy_volume": 31295.2, "taker_buy_quote": 2431.34439}, {"ts": 1770098820000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 11678.7, "quote_volume": 905.49233, "trades": 14, "taker_buy_volume": 624.8, "taker_buy_quote": 48.35952}, {"ts": 1770098880000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 32386.4, "quote_volume": 2502.98338, "trades": 14, "taker_buy_volume": 5222.5, "taker_buy_quote": 403.553}, {"ts": 1770098940000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 20197.0, "quote_volume": 1561.04332, "trades": 27, "taker_buy_volume": 18940.2, "taker_buy_quote": 1464.03436}, {"ts": 1770099000000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13938.7, "quote_volume": 1076.11489, "trades": 10, "taker_buy_volume": 1935.0, "taker_buy_quote": 149.42925}, {"ts": 1770099060000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 12620.0, "quote_volume": 974.98694, "trades": 13, "taker_buy_volume": 11787.6, "taker_buy_quote": 910.64242}, {"ts": 1770099120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 688.0, "quote_volume": 53.1824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1791.6, "quote_volume": 138.849, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 138.849}, {"ts": 1770099300000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 8335.9, "quote_volume": 646.88523, "trades": 7, "taker_buy_volume": 8335.9, "taker_buy_quote": 646.88523}, {"ts": 1770099360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2797.8, "quote_volume": 217.55116, "trades": 8, "taker_buy_volume": 1814.2, "taker_buy_quote": 141.12544}, {"ts": 1770099420000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1551.2, "quote_volume": 120.54755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.0777, "high": 0.0786, "low": 0.0777, "close": 0.0786, "volume": 260981.2, "quote_volume": 20387.29611, "trades": 119, "taker_buy_volume": 243591.6, "taker_buy_quote": 19028.29997}, {"ts": 1770099540000, "open": 0.0785, "high": 0.079, "low": 0.0782, "close": 0.0782, "volume": 104624.6, "quote_volume": 8236.4809, "trades": 87, "taker_buy_volume": 47763.3, "taker_buy_quote": 3764.56898}, {"ts": 1770099600000, "open": 0.0782, "high": 0.0786, "low": 0.0781, "close": 0.0786, "volume": 27411.6, "quote_volume": 2149.19226, "trades": 56, "taker_buy_volume": 21035.7, "taker_buy_quote": 1649.51756}, {"ts": 1770099660000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 6144.7, "quote_volume": 483.05219, "trades": 18, "taker_buy_volume": 5722.3, "taker_buy_quote": 449.83673}, {"ts": 1770099720000, "open": 0.0788, "high": 0.0794, "low": 0.0788, "close": 0.0791, "volume": 129107.4, "quote_volume": 10217.29196, "trades": 123, "taker_buy_volume": 91148.8, "taker_buy_quote": 7211.59657}, {"ts": 1770099780000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 5339.8, "quote_volume": 421.73076, "trades": 17, "taker_buy_volume": 3402.6, "taker_buy_quote": 268.82966}, {"ts": 1770099840000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 23207.1, "quote_volume": 1831.82625, "trades": 42, "taker_buy_volume": 14915.9, "taker_buy_quote": 1177.6363}, {"ts": 1770099900000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 55262.8, "quote_volume": 4345.31321, "trades": 27, "taker_buy_volume": 25088.3, "taker_buy_quote": 1970.7174}, {"ts": 1770099960000, "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 76555.1, "quote_volume": 5997.43338, "trades": 35, "taker_buy_volume": 3024.4, "taker_buy_quote": 236.28519}, {"ts": 1770100020000, "open": 0.078, "high": 0.0784, "low": 0.0777, "close": 0.0778, "volume": 145564.7, "quote_volume": 11350.88176, "trades": 178, "taker_buy_volume": 68914.7, "taker_buy_quote": 5381.40612}, {"ts": 1770100080000, "open": 0.0778, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 44997.0, "quote_volume": 3507.70453, "trades": 46, "taker_buy_volume": 42234.9, "taker_buy_quote": 3292.53071}, {"ts": 1770100140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6068.3, "quote_volume": 474.10525, "trades": 15, "taker_buy_volume": 4893.1, "taker_buy_quote": 382.32213}, {"ts": 1770100200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3562.1, "quote_volume": 278.35499, "trades": 10, "taker_buy_volume": 1549.8, "taker_buy_quote": 121.19436}, {"ts": 1770100260000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 25179.0, "quote_volume": 1961.41931, "trades": 29, "taker_buy_volume": 6402.0, "taker_buy_quote": 499.46195}, {"ts": 1770100320000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 6020.7, "quote_volume": 468.72369, "trades": 14, "taker_buy_volume": 4181.5, "taker_buy_quote": 325.71955}, {"ts": 1770100380000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4146.0, "quote_volume": 322.56114, "trades": 6, "taker_buy_volume": 4146.0, "taker_buy_quote": 322.56114}, {"ts": 1770100440000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 41905.2, "quote_volume": 3264.3517, "trades": 35, "taker_buy_volume": 20828.6, "taker_buy_quote": 1622.58756}, {"ts": 1770100500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 537.4, "quote_volume": 41.73498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2467.9, "quote_volume": 191.75583, "trades": 4, "taker_buy_volume": 1773.2, "taker_buy_quote": 137.77764}, {"ts": 1770100620000, "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": 1770100680000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 42716.0, "quote_volume": 3309.31971, "trades": 29, "taker_buy_volume": 5853.8, "taker_buy_quote": 452.49874}, {"ts": 1770100740000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 35657.3, "quote_volume": 2749.49743, "trades": 63, "taker_buy_volume": 10450.2, "taker_buy_quote": 805.98962}, {"ts": 1770100800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8222.9, "quote_volume": 634.12175, "trades": 16, "taker_buy_volume": 6689.7, "taker_buy_quote": 515.91203}, {"ts": 1770100860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1580.0, "quote_volume": 121.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1787.2, "quote_volume": 137.79312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 3086.4, "quote_volume": 238.04498, "trades": 8, "taker_buy_volume": 834.0, "taker_buy_quote": 64.38494}, {"ts": 1770101100000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 4392.1, "quote_volume": 338.89428, "trades": 8, "taker_buy_volume": 1243.4, "taker_buy_quote": 95.83411}, {"ts": 1770101160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 33173.1, "quote_volume": 2549.49828, "trades": 19, "taker_buy_volume": 173.1, "taker_buy_quote": 13.3287}, {"ts": 1770101280000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2067.2, "quote_volume": 159.31, "trades": 6, "taker_buy_volume": 2067.2, "taker_buy_quote": 159.31}, {"ts": 1770101340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5120.7, "quote_volume": 394.2939, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101460000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 4354.7, "quote_volume": 334.61429, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.32}, {"ts": 1770101520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1212.2, "quote_volume": 93.09696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 896.9, "quote_volume": 68.97161, "trades": 1, "taker_buy_volume": 896.9, "taker_buy_quote": 68.97161}, {"ts": 1770101640000, "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": 1770101700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 896.9, "quote_volume": 68.97161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101760000, "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": 1770101820000, "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": 1770101880000, "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": 1770101940000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1388.6, "quote_volume": 106.63788, "trades": 5, "taker_buy_volume": 612.3, "taker_buy_quote": 47.02464}, {"ts": 1770102000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2332.2, "quote_volume": 178.87974, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1770102060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2042.0, "quote_volume": 156.6214, "trades": 4, "taker_buy_volume": 1312.6, "taker_buy_quote": 100.67642}, {"ts": 1770102180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 195.6, "quote_volume": 15.02208, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 15.02208}, {"ts": 1770102240000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3907.8, "quote_volume": 299.81479, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1939.7, "quote_volume": 148.87039, "trades": 5, "taker_buy_volume": 1939.7, "taker_buy_quote": 148.87039}, {"ts": 1770102360000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 526.3, "quote_volume": 40.43302, "trades": 4, "taker_buy_volume": 131.8, "taker_buy_quote": 10.13542}, {"ts": 1770102420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2497.2, "quote_volume": 191.78496, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 75.6864}, {"ts": 1770102480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 985.5, "quote_volume": 75.6864, "trades": 3, "taker_buy_volume": 985.5, "taker_buy_quote": 75.6864}, {"ts": 1770102540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1250.1, "quote_volume": 96.00768, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 75.6864}, {"ts": 1770102600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2761.0, "quote_volume": 212.0448, "trades": 6, "taker_buy_volume": 1775.5, "taker_buy_quote": 136.3584}, {"ts": 1770102660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1747.9, "quote_volume": 134.41351, "trades": 5, "taker_buy_volume": 624.5, "taker_buy_quote": 48.02405}, {"ts": 1770102780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 843.2, "quote_volume": 64.84208, "trades": 2, "taker_buy_volume": 843.2, "taker_buy_quote": 64.84208}, {"ts": 1770102840000, "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": 1770102900000, "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": 1770102960000, "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": 1770103020000, "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": 1770103080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2703.0, "quote_volume": 207.5904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103200000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 13237.6, "quote_volume": 1017.69587, "trades": 9, "taker_buy_volume": 13237.6, "taker_buy_quote": 1017.69587}, {"ts": 1770103260000, "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": 1770103320000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 15415.4, "quote_volume": 1183.72378, "trades": 17, "taker_buy_volume": 1238.4, "taker_buy_quote": 95.23296}, {"ts": 1770103380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 790.0, "quote_volume": 60.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 985.5, "quote_volume": 75.6864, "trades": 2, "taker_buy_volume": 985.5, "taker_buy_quote": 75.6864}, {"ts": 1770103560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1054.6, "quote_volume": 80.99328, "trades": 3, "taker_buy_volume": 985.6, "taker_buy_quote": 75.69408}, {"ts": 1770103620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 112.9, "quote_volume": 8.65943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6810.6, "quote_volume": 522.37302, "trades": 12, "taker_buy_volume": 3374.4, "taker_buy_quote": 258.81648}, {"ts": 1770103860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1399.5, "quote_volume": 107.34165, "trades": 4, "taker_buy_volume": 1399.5, "taker_buy_quote": 107.34165}, {"ts": 1770103920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 691.8, "quote_volume": 53.06106, "trades": 3, "taker_buy_volume": 691.8, "taker_buy_quote": 53.06106}, {"ts": 1770103980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4504.5, "quote_volume": 345.49515, "trades": 8, "taker_buy_volume": 4239.8, "taker_buy_quote": 325.19266}, {"ts": 1770104040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1386.1, "quote_volume": 106.45248, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 15.02208}, {"ts": 1770104160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2014.6, "quote_volume": 154.72128, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 11.7504}, {"ts": 1770104280000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 39157.3, "quote_volume": 2999.83144, "trades": 31, "taker_buy_volume": 2448.0, "taker_buy_quote": 187.86015}, {"ts": 1770104340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 9324.0, "quote_volume": 713.81115, "trades": 22, "taker_buy_volume": 1776.4, "taker_buy_quote": 136.07224}, {"ts": 1770104400000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1202.2, "quote_volume": 92.04145, "trades": 2, "taker_buy_volume": 731.5, "taker_buy_quote": 56.0329}, {"ts": 1770104460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2232.3, "quote_volume": 170.99418, "trades": 3, "taker_buy_volume": 1442.3, "taker_buy_quote": 110.48018}, {"ts": 1770104520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 985.7, "quote_volume": 75.60319, "trades": 3, "taker_buy_volume": 985.7, "taker_buy_quote": 75.60319}, {"ts": 1770104700000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3484.2, "quote_volume": 267.31034, "trades": 8, "taker_buy_volume": 2498.1, "taker_buy_quote": 191.67647}, {"ts": 1770104760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1181.6, "quote_volume": 90.62872, "trades": 4, "taker_buy_volume": 985.7, "taker_buy_quote": 75.60319}, {"ts": 1770105180000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 479.3, "quote_volume": 36.80373, "trades": 2, "taker_buy_volume": 414.2, "taker_buy_quote": 31.81056}, {"ts": 1770105240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 79.5, "quote_volume": 6.1056, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 6.1056}, {"ts": 1770105300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6200.5, "quote_volume": 476.70857, "trades": 12, "taker_buy_volume": 5835.0, "taker_buy_quote": 448.60162}, {"ts": 1770105480000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 7533.3, "quote_volume": 577.84989, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2448.2, "quote_volume": 187.77694, "trades": 4, "taker_buy_volume": 2448.2, "taker_buy_quote": 187.77694}, {"ts": 1770105600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 391.6, "quote_volume": 30.03572, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1770105660000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1658.1, "quote_volume": 127.48833, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 15.02208}, {"ts": 1770105720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2086.9, "quote_volume": 160.27392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3187.6, "quote_volume": 244.80768, "trades": 5, "taker_buy_volume": 1658.0, "taker_buy_quote": 127.3344}, {"ts": 1770105840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.5, "quote_volume": 15.03395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 78.0, "quote_volume": 5.9982, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.9982}, {"ts": 1770106020000, "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": 1770106080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2643.6, "quote_volume": 203.02848, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770106140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1181.5, "quote_volume": 90.62105, "trades": 4, "taker_buy_volume": 985.7, "taker_buy_quote": 75.60319}, {"ts": 1770106440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 160.0, "quote_volume": 12.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 158.9, "quote_volume": 12.18763, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 12.18763}, {"ts": 1770106560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 185.1, "quote_volume": 14.17866, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 14.17866}, {"ts": 1770106620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1074.1, "quote_volume": 82.27606, "trades": 2, "taker_buy_volume": 1074.1, "taker_buy_quote": 82.27606}, {"ts": 1770106680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1462.5, "quote_volume": 112.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 264.8, "quote_volume": 20.31016, "trades": 2, "taker_buy_volume": 264.8, "taker_buy_quote": 20.31016}, {"ts": 1770107160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4829.6, "quote_volume": 370.33842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 694.0, "quote_volume": 53.27963, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 53.27963}, {"ts": 1770107820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 507.1, "quote_volume": 38.93371, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 15.03744}, {"ts": 1770107940000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4132.9, "quote_volume": 317.12363, "trades": 5, "taker_buy_volume": 1302.0, "taker_buy_quote": 99.9936}, {"ts": 1770108000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5995.3, "quote_volume": 459.83951, "trades": 8, "taker_buy_volume": 5995.3, "taker_buy_quote": 459.83951}, {"ts": 1770108180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3330.2, "quote_volume": 255.75936, "trades": 6, "taker_buy_volume": 1554.6, "taker_buy_quote": 119.39328}, {"ts": 1770108240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2208.4, "quote_volume": 169.60512, "trades": 4, "taker_buy_volume": 2208.4, "taker_buy_quote": 169.60512}, {"ts": 1770108300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 37887.4, "quote_volume": 2913.20352, "trades": 18, "taker_buy_volume": 33186.8, "taker_buy_quote": 2551.97219}, {"ts": 1770108420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4303.4, "quote_volume": 330.68681, "trades": 5, "taker_buy_volume": 1856.9, "taker_buy_quote": 142.79561}, {"ts": 1770108480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1775.5, "quote_volume": 136.3584, "trades": 3, "taker_buy_volume": 1775.5, "taker_buy_quote": 136.3584}, {"ts": 1770108540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.7, "quote_volume": 15.01019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2095.4, "quote_volume": 160.50764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 418.8, "quote_volume": 32.08008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3827.4, "quote_volume": 292.7961, "trades": 5, "taker_buy_volume": 1574.9, "taker_buy_quote": 120.47985}, {"ts": 1770108840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 175.9, "quote_volume": 13.43876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 160.0, "quote_volume": 12.224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 158.9, "quote_volume": 12.15585, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 12.15585}, {"ts": 1770109320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1165.0, "quote_volume": 89.239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109440000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5493.0, "quote_volume": 421.82296, "trades": 10, "taker_buy_volume": 5493.0, "taker_buy_quote": 421.82296}, {"ts": 1770109500000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 31079.1, "quote_volume": 2392.53631, "trades": 17, "taker_buy_volume": 30883.5, "taker_buy_quote": 2377.47511}, {"ts": 1770109560000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 29291.4, "quote_volume": 2260.06826, "trades": 34, "taker_buy_volume": 15979.8, "taker_buy_quote": 1233.83398}, {"ts": 1770109620000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 24865.5, "quote_volume": 1908.88787, "trades": 36, "taker_buy_volume": 6809.0, "taker_buy_quote": 523.086}, {"ts": 1770109680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 548.4, "quote_volume": 42.11712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1736.0, "quote_volume": 133.1512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109860000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 30599.6, "quote_volume": 2342.62087, "trades": 11, "taker_buy_volume": 9559.9, "taker_buy_quote": 731.33235}, {"ts": 1770109920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1462.5, "quote_volume": 111.88125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110160000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 10999.0, "quote_volume": 841.25381, "trades": 8, "taker_buy_volume": 9340.0, "taker_buy_quote": 714.50621}, {"ts": 1770110220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2609.3, "quote_volume": 199.87238, "trades": 2, "taker_buy_volume": 2609.3, "taker_buy_quote": 199.87238}, {"ts": 1770110340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.3, "quote_volume": 15.05621, "trades": 1, "taker_buy_volume": 196.3, "taker_buy_quote": 15.05621}, {"ts": 1770110400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.7, "quote_volume": 15.01019, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 15.01019}, {"ts": 1770110520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3835.0, "quote_volume": 294.1445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 385.1, "quote_volume": 29.47606, "trades": 3, "taker_buy_volume": 159.1, "taker_buy_quote": 12.18706}, {"ts": 1770110820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3258.2, "quote_volume": 249.57812, "trades": 4, "taker_buy_volume": 3258.2, "taker_buy_quote": 249.57812}, {"ts": 1770111120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1462.5, "quote_volume": 112.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111300000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 541.5, "quote_volume": 41.56099, "trades": 4, "taker_buy_volume": 475.5, "taker_buy_quote": 36.49879}, {"ts": 1770111360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1933.6, "quote_volume": 148.69384, "trades": 4, "taker_buy_volume": 1738.0, "taker_buy_quote": 133.6522}, {"ts": 1770111420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 66.0, "quote_volume": 5.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 391.1, "quote_volume": 30.03648, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770111540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 195.3, "quote_volume": 15.01857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "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": 1770111720000, "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": 1770111780000, "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": 1770111840000, "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": 1770111900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 272.9, "quote_volume": 20.95872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111960000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16605.1, "quote_volume": 1273.8717, "trades": 18, "taker_buy_volume": 2821.6, "taker_buy_quote": 216.41672}, {"ts": 1770112020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 11561.3, "quote_volume": 887.10511, "trades": 18, "taker_buy_volume": 11561.3, "taker_buy_quote": 887.10511}, {"ts": 1770112260000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1481.0, "quote_volume": 113.5861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 153.8, "quote_volume": 11.79646, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 11.79646}, {"ts": 1770112380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 88.6, "quote_volume": 6.78676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 101.8, "quote_volume": 7.79788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 7646.3, "quote_volume": 586.47453, "trades": 7, "taker_buy_volume": 7530.5, "taker_buy_quote": 577.60425}, {"ts": 1770112680000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 401.3, "quote_volume": 30.75916, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1770112740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 202.2, "quote_volume": 15.48852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 186.0, "quote_volume": 14.2476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112860000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 75766.6, "quote_volume": 5796.156, "trades": 41, "taker_buy_volume": 10944.0, "taker_buy_quote": 837.27084}, {"ts": 1770112920000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3785.6, "quote_volume": 290.64399, "trades": 8, "taker_buy_volume": 1854.7, "taker_buy_quote": 142.42135}, {"ts": 1770112980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8371.3, "quote_volume": 642.07871, "trades": 11, "taker_buy_volume": 391.4, "taker_buy_quote": 30.02038}, {"ts": 1770113040000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 885.0, "quote_volume": 67.8992, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 15.1296}, {"ts": 1770113100000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6971.0, "quote_volume": 535.35378, "trades": 14, "taker_buy_volume": 4631.7, "taker_buy_quote": 355.71456}, {"ts": 1770113160000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 643.3, "quote_volume": 49.36067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113220000, "open": 0.0767, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 79140.1, "quote_volume": 6089.58747, "trades": 55, "taker_buy_volume": 50898.4, "taker_buy_quote": 3915.85626}, {"ts": 1770113280000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5521.8, "quote_volume": 423.9093, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 38960.8, "quote_volume": 2993.01006, "trades": 29, "taker_buy_volume": 35904.1, "taker_buy_quote": 2758.28408}, {"ts": 1770113400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 871.6, "quote_volume": 66.93888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113460000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4739.7, "quote_volume": 363.92436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1452.7, "quote_volume": 111.38672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 638.9, "quote_volume": 48.93974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 465.4, "quote_volume": 35.6031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 12267.3, "quote_volume": 940.68308, "trades": 12, "taker_buy_volume": 11613.2, "taker_buy_quote": 890.51361}, {"ts": 1770113760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2866.7, "quote_volume": 219.83303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 375.8, "quote_volume": 28.78628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 14072.8, "quote_volume": 1074.48658, "trades": 18, "taker_buy_volume": 9207.3, "taker_buy_quote": 702.92315}, {"ts": 1770113940000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 35792.1, "quote_volume": 2734.43635, "trades": 27, "taker_buy_volume": 29002.0, "taker_buy_quote": 2215.95231}, {"ts": 1770114000000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9838.9, "quote_volume": 751.13847, "trades": 12, "taker_buy_volume": 3102.3, "taker_buy_quote": 236.75329}, {"ts": 1770114060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 631.7, "quote_volume": 48.19871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 801.5, "quote_volume": 61.15445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4534.8, "quote_volume": 346.45872, "trades": 7, "taker_buy_volume": 3629.1, "taker_buy_quote": 277.26324}, {"ts": 1770114240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 566.5, "quote_volume": 43.2806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 581.2, "quote_volume": 44.40368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 107284.7, "quote_volume": 8171.89774, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114420000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 131608.9, "quote_volume": 9989.03691, "trades": 82, "taker_buy_volume": 25400.1, "taker_buy_quote": 1929.83151}, {"ts": 1770114480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 13562.9, "quote_volume": 1030.8599, "trades": 12, "taker_buy_volume": 12228.6, "taker_buy_quote": 929.4531}, {"ts": 1770114540000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9471.7, "quote_volume": 721.47529, "trades": 10, "taker_buy_volume": 7768.0, "taker_buy_quote": 591.82372}, {"ts": 1770114600000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 12393.6, "quote_volume": 942.54275, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8223.5, "quote_volume": 624.986, "trades": 7, "taker_buy_volume": 3562.2, "taker_buy_quote": 270.7272}, {"ts": 1770114720000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 6904.6, "quote_volume": 524.63265, "trades": 8, "taker_buy_volume": 4167.1, "taker_buy_quote": 316.71015}, {"ts": 1770114780000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 23909.5, "quote_volume": 1814.64993, "trades": 18, "taker_buy_volume": 5753.6, "taker_buy_quote": 436.69824}, {"ts": 1770114840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7502.2, "quote_volume": 568.61945, "trades": 9, "taker_buy_volume": 4001.6, "taker_buy_quote": 303.32128}, {"ts": 1770114900000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7338.8, "quote_volume": 555.16709, "trades": 7, "taker_buy_volume": 5023.9, "taker_buy_quote": 380.13083}, {"ts": 1770114960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5564.5, "quote_volume": 421.97894, "trades": 13, "taker_buy_volume": 4875.0, "taker_buy_quote": 369.71484}, {"ts": 1770115020000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 7293.9, "quote_volume": 552.27304, "trades": 9, "taker_buy_volume": 2599.1, "taker_buy_quote": 196.75187}, {"ts": 1770115080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 754.5, "quote_volume": 57.0402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115140000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 7892.6, "quote_volume": 598.51066, "trades": 9, "taker_buy_volume": 7137.0, "taker_buy_quote": 541.28032}, {"ts": 1770115200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3131.4, "quote_volume": 237.27547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5165.1, "quote_volume": 391.25467, "trades": 7, "taker_buy_volume": 5165.1, "taker_buy_quote": 391.25467}, {"ts": 1770115320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3452.5, "quote_volume": 261.6995, "trades": 3, "taker_buy_volume": 3452.5, "taker_buy_quote": 261.6995}, {"ts": 1770115440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 825.0, "quote_volume": 62.7, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 62.7}, {"ts": 1770115620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7347.3, "quote_volume": 557.66007, "trades": 6, "taker_buy_volume": 3574.7, "taker_buy_quote": 271.31973}, {"ts": 1770115740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2310.0, "quote_volume": 175.329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 123.8, "quote_volume": 9.39642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4251.0, "quote_volume": 322.40267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10110.6, "quote_volume": 767.39454, "trades": 3, "taker_buy_volume": 10110.6, "taker_buy_quote": 767.39454}, {"ts": 1770116400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2265.0, "quote_volume": 171.9135, "trades": 3, "taker_buy_volume": 2198.0, "taker_buy_quote": 166.8282}, {"ts": 1770116580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 67.0, "quote_volume": 5.0853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2389.2, "quote_volume": 181.35418, "trades": 3, "taker_buy_volume": 139.0, "taker_buy_quote": 10.564}, {"ts": 1770116700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1283.3, "quote_volume": 97.5308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 857.0, "quote_volume": 65.132, "trades": 2, "taker_buy_volume": 857.0, "taker_buy_quote": 65.132}, {"ts": 1770117120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2535.2, "quote_volume": 192.42168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117420000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 28869.4, "quote_volume": 2196.39265, "trades": 12, "taker_buy_volume": 28869.4, "taker_buy_quote": 2196.39265}, {"ts": 1770117480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 128.9, "quote_volume": 9.78351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 500.0, "quote_volume": 37.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 11577.9, "quote_volume": 880.9204, "trades": 4, "taker_buy_volume": 4800.1, "taker_buy_quote": 365.12982}, {"ts": 1770117780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 66.0, "quote_volume": 5.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118080000, "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": 1770118140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6767.8, "quote_volume": 513.94994, "trades": 8, "taker_buy_volume": 3155.8, "taker_buy_quote": 239.52522}, {"ts": 1770118200000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 11475.9, "quote_volume": 872.49746, "trades": 10, "taker_buy_volume": 11475.9, "taker_buy_quote": 872.49746}, {"ts": 1770118260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10402.4, "quote_volume": 792.66288, "trades": 8, "taker_buy_volume": 1324.0, "taker_buy_quote": 100.8888}, {"ts": 1770118560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 197.6, "quote_volume": 15.07028, "trades": 2, "taker_buy_volume": 131.6, "taker_buy_quote": 10.04108}, {"ts": 1770118620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5056.0, "quote_volume": 385.2672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1577.9, "quote_volume": 120.23598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 21501.3, "quote_volume": 1640.48193, "trades": 22, "taker_buy_volume": 19453.4, "taker_buy_quote": 1484.28721}, {"ts": 1770118860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 698.8, "quote_volume": 53.24856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118920000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2429.9, "quote_volume": 185.10322, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 691.5, "quote_volume": 52.62315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 298.7, "quote_volume": 22.73107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2417.1, "quote_volume": 183.90856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119160000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 9026.7, "quote_volume": 687.43116, "trades": 19, "taker_buy_volume": 8471.3, "taker_buy_quote": 645.19748}, {"ts": 1770119220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4317.5, "quote_volume": 328.49953, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2523.1, "quote_volume": 191.98379, "trades": 6, "taker_buy_volume": 1984.5, "taker_buy_quote": 151.02045}, {"ts": 1770119340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 808.0, "quote_volume": 61.4888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 922.5, "quote_volume": 70.07591, "trades": 5, "taker_buy_volume": 159.0, "taker_buy_quote": 12.084}, {"ts": 1770119460000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1690.1, "quote_volume": 128.38379, "trades": 7, "taker_buy_volume": 1052.0, "taker_buy_quote": 79.952}, {"ts": 1770119520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 763.4, "quote_volume": 57.94206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 633.5, "quote_volume": 48.08265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 580.5, "quote_volume": 44.01521, "trades": 3, "taker_buy_volume": 133.1, "taker_buy_quote": 10.10229}, {"ts": 1770119700000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 11137.8, "quote_volume": 846.19323, "trades": 17, "taker_buy_volume": 10244.0, "taker_buy_quote": 778.37346}, {"ts": 1770119760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 836.5, "quote_volume": 63.49035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 762.1, "quote_volume": 57.8593, "trades": 4, "taker_buy_volume": 159.1, "taker_buy_quote": 12.0916}, {"ts": 1770119880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 538.8, "quote_volume": 40.87291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 638.3, "quote_volume": 48.38314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 627.8, "quote_volume": 47.56941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1352.7, "quote_volume": 102.46838, "trades": 3, "taker_buy_volume": 689.9, "taker_buy_quote": 52.29442}, {"ts": 1770120120000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 12488.6, "quote_volume": 947.58021, "trades": 30, "taker_buy_volume": 11800.2, "taker_buy_quote": 895.43011}, {"ts": 1770120180000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 5294.8, "quote_volume": 401.54723, "trades": 8, "taker_buy_volume": 4385.6, "taker_buy_quote": 332.70098}, {"ts": 1770120240000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 11420.0, "quote_volume": 867.02166, "trades": 21, "taker_buy_volume": 8864.3, "taker_buy_quote": 673.09596}, {"ts": 1770120300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6141.6, "quote_volume": 466.14744, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 222.0075}, {"ts": 1770120360000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 19504.2, "quote_volume": 1482.878, "trades": 26, "taker_buy_volume": 19504.2, "taker_buy_quote": 1482.878}, {"ts": 1770120420000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 413.3, "quote_volume": 31.46803, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 12.1158}, {"ts": 1770120480000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6103.5, "quote_volume": 465.0801, "trades": 9, "taker_buy_volume": 6037.5, "taker_buy_quote": 460.0575}, {"ts": 1770120540000, "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0766, "volume": 29732.9, "quote_volume": 2270.84085, "trades": 31, "taker_buy_volume": 24814.0, "taker_buy_quote": 1896.10056}, {"ts": 1770120600000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8472.1, "quote_volume": 646.8059, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 38435.7, "quote_volume": 2937.47559, "trades": 28, "taker_buy_volume": 33895.1, "taker_buy_quote": 2590.57375}, {"ts": 1770120780000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 12923.0, "quote_volume": 989.19577, "trades": 9, "taker_buy_volume": 5923.0, "taker_buy_quote": 453.7018}, {"ts": 1770120840000, "open": 0.0765, "high": 0.0771, "low": 0.0765, "close": 0.0769, "volume": 134630.5, "quote_volume": 10340.03419, "trades": 94, "taker_buy_volume": 111399.7, "taker_buy_quote": 8554.83728}, {"ts": 1770120900000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 23211.5, "quote_volume": 1788.13606, "trades": 14, "taker_buy_volume": 6889.3, "taker_buy_quote": 530.62235}, {"ts": 1770120960000, "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0772, "volume": 116823.6, "quote_volume": 9010.94224, "trades": 81, "taker_buy_volume": 68357.6, "taker_buy_quote": 5273.48941}, {"ts": 1770121020000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 25222.8, "quote_volume": 1941.72089, "trades": 19, "taker_buy_volume": 2426.8, "taker_buy_quote": 186.75386}, {"ts": 1770121080000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 46134.1, "quote_volume": 3555.96706, "trades": 44, "taker_buy_volume": 13375.2, "taker_buy_quote": 1031.59453}, {"ts": 1770121140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4655.4, "quote_volume": 358.4548, "trades": 5, "taker_buy_volume": 4545.4, "taker_buy_quote": 349.9958}, {"ts": 1770121200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 58546.6, "quote_volume": 4499.18407, "trades": 35, "taker_buy_volume": 18466.1, "taker_buy_quote": 1419.28346}, {"ts": 1770121440000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6109.2, "quote_volume": 469.77793, "trades": 7, "taker_buy_volume": 6109.2, "taker_buy_quote": 469.77793}, {"ts": 1770121500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 780.4, "quote_volume": 60.01276, "trades": 3, "taker_buy_volume": 780.4, "taker_buy_quote": 60.01276}, {"ts": 1770121560000, "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": 1770121620000, "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": 1770121680000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 18395.0, "quote_volume": 1415.1097, "trades": 7, "taker_buy_volume": 18395.0, "taker_buy_quote": 1415.1097}, {"ts": 1770121740000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 6876.8, "quote_volume": 530.2915, "trades": 7, "taker_buy_volume": 2820.3, "taker_buy_quote": 217.53535}, {"ts": 1770121800000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6145.5, "quote_volume": 473.0515, "trades": 8, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.6125}, {"ts": 1770121860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1710.3, "quote_volume": 131.6931, "trades": 2, "taker_buy_volume": 413.3, "taker_buy_quote": 31.8241}, {"ts": 1770121920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1297.0, "quote_volume": 99.869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122220000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4766.4, "quote_volume": 367.95948, "trades": 8, "taker_buy_volume": 4700.4, "taker_buy_quote": 362.87088}, {"ts": 1770122280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 389.2, "quote_volume": 30.04624, "trades": 3, "taker_buy_volume": 194.6, "taker_buy_quote": 15.02312}, {"ts": 1770122340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4530.6, "quote_volume": 349.76232, "trades": 4, "taker_buy_volume": 3039.0, "taker_buy_quote": 234.6108}, {"ts": 1770122400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 66.0, "quote_volume": 5.0886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1770.2, "quote_volume": 136.60663, "trades": 4, "taker_buy_volume": 1242.1, "taker_buy_quote": 95.89012}, {"ts": 1770122640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1100.0, "quote_volume": 85.03, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 85.03}, {"ts": 1770122700000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 27473.5, "quote_volume": 2126.12058, "trades": 12, "taker_buy_volume": 25844.0, "taker_buy_quote": 1999.99728}, {"ts": 1770122760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 142.2, "quote_volume": 11.0205, "trades": 1, "taker_buy_volume": 142.2, "taker_buy_quote": 11.0205}, {"ts": 1770122820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1163.0, "quote_volume": 90.1325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "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": 1770122940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2431.6, "quote_volume": 188.449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6451.6, "quote_volume": 499.35384, "trades": 6, "taker_buy_volume": 4213.9, "taker_buy_quote": 326.15586}, {"ts": 1770123060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3297.9, "quote_volume": 254.92767, "trades": 5, "taker_buy_volume": 969.4, "taker_buy_quote": 74.93462}, {"ts": 1770123120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1724.1, "quote_volume": 133.54023, "trades": 2, "taker_buy_volume": 1724.1, "taker_buy_quote": 133.54023}, {"ts": 1770123540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3382.4, "quote_volume": 262.136, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123600000, "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": 1770123660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 775.2, "quote_volume": 60.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1462.5, "quote_volume": 113.34375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123780000, "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": 1770123840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1189.7, "quote_volume": 92.32072, "trades": 2, "taker_buy_volume": 386.2, "taker_buy_quote": 29.96912}, {"ts": 1770123900000, "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": 1770123960000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6185.3, "quote_volume": 480.40157, "trades": 6, "taker_buy_volume": 4393.7, "taker_buy_quote": 341.19425}, {"ts": 1770124020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.5, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 873.2, "quote_volume": 67.76032, "trades": 2, "taker_buy_volume": 775.2, "taker_buy_quote": 60.15552}, {"ts": 1770124140000, "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": 1770124200000, "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": 1770124260000, "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": 1770124320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 15117.2, "quote_volume": 1173.09472, "trades": 22, "taker_buy_volume": 10427.6, "taker_buy_quote": 809.18176}, {"ts": 1770124380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 793.9, "quote_volume": 61.60664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "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": 1770124500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 207.0, "quote_volume": 16.0632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "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": 1770124620000, "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": 1770124680000, "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": 1770124740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 66.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "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": 1770124860000, "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": 1770124920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 550.1, "quote_volume": 42.74277, "trades": 1, "taker_buy_volume": 550.1, "taker_buy_quote": 42.74277}, {"ts": 1770124980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 182.8, "quote_volume": 14.20356, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 14.20356}, {"ts": 1770125040000, "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": 1770125100000, "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": 1770125160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3296.1, "quote_volume": 256.10697, "trades": 8, "taker_buy_volume": 535.9, "taker_buy_quote": 41.63943}, {"ts": 1770125220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2624.5, "quote_volume": 203.92365, "trades": 6, "taker_buy_volume": 2431.1, "taker_buy_quote": 188.89647}, {"ts": 1770125280000, "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": 1770125340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1998.6, "quote_volume": 155.29122, "trades": 3, "taker_buy_volume": 1998.6, "taker_buy_quote": 155.29122}, {"ts": 1770125400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 365.6, "quote_volume": 28.42155, "trades": 3, "taker_buy_volume": 144.3, "taker_buy_quote": 11.22654}, {"ts": 1770125460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.4, "quote_volume": 15.02718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1280.8, "quote_volume": 99.51816, "trades": 6, "taker_buy_volume": 1137.2, "taker_buy_quote": 88.36044}, {"ts": 1770125580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1984.9, "quote_volume": 154.22673, "trades": 3, "taker_buy_volume": 143.5, "taker_buy_quote": 11.14995}, {"ts": 1770125640000, "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": 1770125700000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 285.5, "quote_volume": 22.16906, "trades": 2, "taker_buy_volume": 142.6, "taker_buy_quote": 11.08002}, {"ts": 1770125760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2884.5, "quote_volume": 223.8372, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 826.0, "quote_volume": 64.1802, "trades": 2, "taker_buy_volume": 826.0, "taker_buy_quote": 64.1802}, {"ts": 1770125880000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 271.7, "quote_volume": 21.10326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125940000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 476.7, "quote_volume": 37.05375, "trades": 3, "taker_buy_volume": 334.8, "taker_buy_quote": 26.02812}, {"ts": 1770126000000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4390.6, "quote_volume": 341.51501, "trades": 7, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1770126060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 968.4, "quote_volume": 75.24468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 141.0, "quote_volume": 10.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 140.7, "quote_volume": 10.93239, "trades": 1, "taker_buy_volume": 140.7, "taker_buy_quote": 10.93239}, {"ts": 1770126240000, "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": 1770126300000, "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": 1770126360000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1112.8, "quote_volume": 86.22799, "trades": 4, "taker_buy_volume": 285.3, "taker_buy_quote": 22.11075}, {"ts": 1770126420000, "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": 1770126480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 775.2, "quote_volume": 60.00048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126540000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 278.1, "quote_volume": 21.51102, "trades": 2, "taker_buy_volume": 138.9, "taker_buy_quote": 10.75086}, {"ts": 1770126600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 775.2, "quote_volume": 60.00048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126660000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3985.5, "quote_volume": 308.09295, "trades": 6, "taker_buy_volume": 1362.2, "taker_buy_quote": 105.31186}, {"ts": 1770126720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 274.5, "quote_volume": 21.23256, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 10.61154}, {"ts": 1770126840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 430.4, "quote_volume": 33.31296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2391.6, "quote_volume": 185.10324, "trades": 5, "taker_buy_volume": 2325.6, "taker_buy_quote": 180.00144}, {"ts": 1770127080000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 8995.8, "quote_volume": 697.06968, "trades": 15, "taker_buy_volume": 5605.2, "taker_buy_quote": 434.32548}, {"ts": 1770127140000, "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": 1770127200000, "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": 1770127260000, "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": 1770127320000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3012.9, "quote_volume": 233.646, "trades": 3, "taker_buy_volume": 1550.4, "taker_buy_quote": 120.156}, {"ts": 1770127380000, "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": 1770127440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 77.3, "quote_volume": 5.99075, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.99075}, {"ts": 1770127500000, "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": 1770127560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 160.0, "quote_volume": 12.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3827.0, "quote_volume": 296.5925, "trades": 12, "taker_buy_volume": 2397.0, "taker_buy_quote": 185.7675}, {"ts": 1770127680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 856.3, "quote_volume": 66.36325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "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": 1770127800000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6290.5, "quote_volume": 486.86138, "trades": 13, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.1975}, {"ts": 1770127860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2726.8, "quote_volume": 210.78164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.2, "quote_volume": 15.01166, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 15.01166}, {"ts": 1770127980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3012.9, "quote_volume": 232.59588, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.905}, {"ts": 1770128220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2273.4, "quote_volume": 175.27914, "trades": 4, "taker_buy_volume": 2005.4, "taker_buy_quote": 154.61634}, {"ts": 1770128280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1462.5, "quote_volume": 112.75875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8873.8, "quote_volume": 685.05736, "trades": 11, "taker_buy_volume": 8873.8, "taker_buy_quote": 685.05736}, {"ts": 1770128460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1604.7, "quote_volume": 123.88284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1939.7, "quote_volume": 149.93881, "trades": 4, "taker_buy_volume": 1939.7, "taker_buy_quote": 149.93881}, {"ts": 1770128760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 969.3, "quote_volume": 75.02382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2777.7, "quote_volume": 215.27175, "trades": 2, "taker_buy_volume": 1315.2, "taker_buy_quote": 101.928}, {"ts": 1770129060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 969.1, "quote_volume": 75.10525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129120000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3262.9, "quote_volume": 252.36842, "trades": 8, "taker_buy_volume": 1606.2, "taker_buy_quote": 124.15926}, {"ts": 1770129180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3522.3, "quote_volume": 272.27379, "trades": 8, "taker_buy_volume": 2358.3, "taker_buy_quote": 182.29659}, {"ts": 1770129240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5764.5, "quote_volume": 445.0194, "trades": 4, "taker_buy_volume": 1164.2, "taker_buy_quote": 89.87624}, {"ts": 1770129300000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 1747.8, "quote_volume": 134.969, "trades": 6, "taker_buy_volume": 388.9, "taker_buy_quote": 30.04252}, {"ts": 1770129360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 969.6, "quote_volume": 74.95008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129420000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1550.4, "quote_volume": 119.45832, "trades": 4, "taker_buy_volume": 1550.4, "taker_buy_quote": 119.45832}, {"ts": 1770129480000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7538.2, "quote_volume": 579.7651, "trades": 5, "taker_buy_volume": 775.2, "taker_buy_quote": 59.6904}, {"ts": 1770129540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 150.8, "quote_volume": 11.6116, "trades": 2, "taker_buy_volume": 150.8, "taker_buy_quote": 11.6116}, {"ts": 1770129600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 775.2, "quote_volume": 59.6904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129660000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 3480.6, "quote_volume": 267.45745, "trades": 6, "taker_buy_volume": 970.7, "taker_buy_quote": 74.54976}, {"ts": 1770129720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3654.9, "quote_volume": 280.4381, "trades": 9, "taker_buy_volume": 2581.9, "taker_buy_quote": 198.1288}, {"ts": 1770129780000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 32479.7, "quote_volume": 2487.78172, "trades": 25, "taker_buy_volume": 775.2, "taker_buy_quote": 59.38032}, {"ts": 1770129840000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 10715.6, "quote_volume": 820.78005, "trades": 15, "taker_buy_volume": 5096.2, "taker_buy_quote": 390.64175}, {"ts": 1770129900000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 10253.9, "quote_volume": 785.61458, "trades": 5, "taker_buy_volume": 8595.5, "taker_buy_quote": 658.4153}, {"ts": 1770129960000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 12620.1, "quote_volume": 966.59115, "trades": 21, "taker_buy_volume": 8308.1, "taker_buy_quote": 636.62015}, {"ts": 1770130020000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1942.2, "quote_volume": 148.98633, "trades": 4, "taker_buy_volume": 1942.2, "taker_buy_quote": 148.98633}, {"ts": 1770130080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2633.1, "quote_volume": 201.95877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 11372.9, "quote_volume": 870.49854, "trades": 18, "taker_buy_volume": 3100.8, "taker_buy_quote": 237.52128}, {"ts": 1770130200000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 44315.4, "quote_volume": 3385.82301, "trades": 24, "taker_buy_volume": 8796.0, "taker_buy_quote": 672.0144}, {"ts": 1770130260000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7745.3, "quote_volume": 592.37895, "trades": 10, "taker_buy_volume": 4575.1, "taker_buy_quote": 349.99515}, {"ts": 1770130320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3765.4, "quote_volume": 288.41414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 744.9, "quote_volume": 56.91036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1691.5, "quote_volume": 129.06145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2002.0, "quote_volume": 152.67508, "trades": 3, "taker_buy_volume": 2002.0, "taker_buy_quote": 152.67508}, {"ts": 1770130680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 775.2, "quote_volume": 59.07024, "trades": 1, "taker_buy_volume": 775.2, "taker_buy_quote": 59.07024}, {"ts": 1770130740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130800000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 6396.8, "quote_volume": 487.54354, "trades": 8, "taker_buy_volume": 4846.4, "taker_buy_quote": 369.48058}, {"ts": 1770130860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1550.4, "quote_volume": 118.14048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130980000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 7616.7, "quote_volume": 581.08565, "trades": 10, "taker_buy_volume": 5379.0, "taker_buy_quote": 410.57291}, {"ts": 1770131040000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7886.8, "quote_volume": 604.80516, "trades": 16, "taker_buy_volume": 1593.4, "taker_buy_quote": 122.19088}, {"ts": 1770131100000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 1284.0, "quote_volume": 98.32284, "trades": 4, "taker_buy_volume": 1126.2, "taker_buy_quote": 86.26692}, {"ts": 1770131160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.0, "quote_volume": 5.2854, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.2854}, {"ts": 1770131220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 918.3, "quote_volume": 70.24995, "trades": 4, "taker_buy_volume": 775.2, "taker_buy_quote": 59.3028}, {"ts": 1770131280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1430.0, "quote_volume": 109.538, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 109.538}, {"ts": 1770131340000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 591.2, "quote_volume": 45.38454, "trades": 3, "taker_buy_volume": 591.2, "taker_buy_quote": 45.38454}, {"ts": 1770131400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6285.7, "quote_volume": 482.11319, "trades": 8, "taker_buy_volume": 1831.4, "taker_buy_quote": 140.46838}, {"ts": 1770131460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131520000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8535.1, "quote_volume": 653.73449, "trades": 6, "taker_buy_volume": 4029.3, "taker_buy_quote": 308.64438}, {"ts": 1770131580000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2330.6, "quote_volume": 178.33676, "trades": 4, "taker_buy_volume": 1233.8, "taker_buy_quote": 94.43156}, {"ts": 1770131640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131700000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6153.4, "quote_volume": 469.52407, "trades": 10, "taker_buy_volume": 4494.4, "taker_buy_quote": 342.92272}, {"ts": 1770131760000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5581.9, "quote_volume": 426.91235, "trades": 7, "taker_buy_volume": 5059.3, "taker_buy_quote": 386.93345}, {"ts": 1770131820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3552.0, "quote_volume": 271.728, "trades": 5, "taker_buy_volume": 1550.4, "taker_buy_quote": 118.6056}, {"ts": 1770131880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5655.5, "quote_volume": 432.96668, "trades": 5, "taker_buy_volume": 2237.7, "taker_buy_quote": 171.40782}, {"ts": 1770131940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1155.7, "quote_volume": 88.41105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3297.3, "quote_volume": 251.91372, "trades": 6, "taker_buy_volume": 1550.4, "taker_buy_quote": 118.45056}, {"ts": 1770132060000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 856.4, "quote_volume": 65.52272, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 6.21992}, {"ts": 1770132120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1746.9, "quote_volume": 133.46316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4072.7, "quote_volume": 310.97957, "trades": 9, "taker_buy_volume": 2522.3, "taker_buy_quote": 192.60653}, {"ts": 1770132240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 22914.9, "quote_volume": 1746.1929, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1112.0, "quote_volume": 84.6232, "trades": 3, "taker_buy_volume": 775.2, "taker_buy_quote": 58.99272}, {"ts": 1770132360000, "open": 0.0762, "high": 0.0771, "low": 0.0762, "close": 0.077, "volume": 65517.1, "quote_volume": 5025.7202, "trades": 68, "taker_buy_volume": 55280.2, "taker_buy_quote": 4237.45942}, {"ts": 1770132420000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 22165.3, "quote_volume": 1706.71166, "trades": 27, "taker_buy_volume": 5727.0, "taker_buy_quote": 441.35234}, {"ts": 1770132480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 970.7, "quote_volume": 74.54976, "trades": 3, "taker_buy_volume": 970.7, "taker_buy_quote": 74.54976}, {"ts": 1770132540000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5051.3, "quote_volume": 388.1827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132600000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 7853.1, "quote_volume": 601.57937, "trades": 8, "taker_buy_volume": 1746.1, "taker_buy_quote": 133.92587}, {"ts": 1770132660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 154.6, "quote_volume": 11.81916, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 5.9058}, {"ts": 1770132720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 394.4, "quote_volume": 30.25048, "trades": 2, "taker_buy_volume": 394.4, "taker_buy_quote": 30.25048}, {"ts": 1770132780000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 6535.6, "quote_volume": 502.28322, "trades": 8, "taker_buy_volume": 4710.4, "taker_buy_quote": 361.75872}, {"ts": 1770132840000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 19615.6, "quote_volume": 1506.57513, "trades": 15, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770132900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6254.1, "quote_volume": 480.41193, "trades": 11, "taker_buy_volume": 970.7, "taker_buy_quote": 74.54976}, {"ts": 1770132960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1377.4, "quote_volume": 105.64658, "trades": 2, "taker_buy_volume": 1377.4, "taker_buy_quote": 105.64658}, {"ts": 1770133020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2325.6, "quote_volume": 178.14096, "trades": 3, "taker_buy_volume": 2325.6, "taker_buy_quote": 178.14096}, {"ts": 1770133080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2913.5, "quote_volume": 223.46545, "trades": 6, "taker_buy_volume": 1942.2, "taker_buy_quote": 148.96674}, {"ts": 1770133140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.9, "quote_volume": 15.02553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1754.7, "quote_volume": 134.62467, "trades": 7, "taker_buy_volume": 587.7, "taker_buy_quote": 45.09618}, {"ts": 1770133260000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5063.0, "quote_volume": 388.23498, "trades": 8, "taker_buy_volume": 3208.6, "taker_buy_quote": 246.0221}, {"ts": 1770133320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133440000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1532.4, "quote_volume": 117.15288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2382.1, "quote_volume": 181.84619, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.58875}, {"ts": 1770133560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4062.6, "quote_volume": 310.06167, "trades": 6, "taker_buy_volume": 2600.1, "taker_buy_quote": 198.47292}, {"ts": 1770133620000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 6186.5, "quote_volume": 473.42327, "trades": 10, "taker_buy_volume": 3539.3, "taker_buy_quote": 270.83495}, {"ts": 1770133680000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5443.6, "quote_volume": 417.835, "trades": 14, "taker_buy_volume": 2334.2, "taker_buy_quote": 179.14982}, {"ts": 1770133740000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1586.3, "quote_volume": 121.68876, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0144}, {"ts": 1770133800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 390.9, "quote_volume": 30.06021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133860000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 3080.8, "quote_volume": 236.96951, "trades": 6, "taker_buy_volume": 2110.3, "taker_buy_quote": 162.41558}, {"ts": 1770133920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1770133980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2137.1, "quote_volume": 164.12928, "trades": 5, "taker_buy_volume": 1941.5, "taker_buy_quote": 149.1072}, {"ts": 1770134040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1657.9, "quote_volume": 127.6583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 775.2, "quote_volume": 59.6904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134220000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8846.0, "quote_volume": 681.56032, "trades": 11, "taker_buy_volume": 1945.5, "taker_buy_quote": 149.99805}, {"ts": 1770134280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1173.5, "quote_volume": 90.47685, "trades": 2, "taker_buy_volume": 775.2, "taker_buy_quote": 59.76792}, {"ts": 1770134340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1221.2, "quote_volume": 94.15452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 446.0, "quote_volume": 34.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1470.2, "quote_volume": 113.1359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134520000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 43259.4, "quote_volume": 3318.22548, "trades": 21, "taker_buy_volume": 2838.1, "taker_buy_quote": 217.81983}, {"ts": 1770134580000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 16671.4, "quote_volume": 1277.46696, "trades": 16, "taker_buy_volume": 6569.8, "taker_buy_quote": 503.63745}, {"ts": 1770134640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1942.2, "quote_volume": 148.96674, "trades": 4, "taker_buy_volume": 971.1, "taker_buy_quote": 74.48337}, {"ts": 1770134700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 775.2, "quote_volume": 59.38032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134760000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 15216.1, "quote_volume": 1161.74203, "trades": 19, "taker_buy_volume": 439.5, "taker_buy_quote": 33.6657}, {"ts": 1770134820000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1766.9, "quote_volume": 134.84491, "trades": 3, "taker_buy_volume": 304.4, "taker_buy_quote": 23.25616}, {"ts": 1770134880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 22237.5, "quote_volume": 1696.72125, "trades": 7, "taker_buy_volume": 1747.2, "taker_buy_quote": 133.31136}, {"ts": 1770134940000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3292.7, "quote_volume": 250.26295, "trades": 4, "taker_buy_volume": 2744.3, "taker_buy_quote": 208.58455}, {"ts": 1770135000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1104.8, "quote_volume": 83.85432, "trades": 4, "taker_buy_volume": 131.8, "taker_buy_quote": 10.00362}, {"ts": 1770135060000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 20237.1, "quote_volume": 1538.71994, "trades": 23, "taker_buy_volume": 20167.1, "taker_buy_quote": 1533.39994}, {"ts": 1770135120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4014.6, "quote_volume": 305.07917, "trades": 6, "taker_buy_volume": 1402.6, "taker_buy_quote": 106.5976}, {"ts": 1770135180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4060.7, "quote_volume": 308.6132, "trades": 4, "taker_buy_volume": 2440.3, "taker_buy_quote": 185.4628}, {"ts": 1770135300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135360000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8666.7, "quote_volume": 657.80953, "trades": 7, "taker_buy_volume": 4698.6, "taker_buy_quote": 356.62374}, {"ts": 1770135420000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 2796.0, "quote_volume": 212.0481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 845.2, "quote_volume": 64.31972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1791.6, "quote_volume": 136.1616, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 136.1616}, {"ts": 1770135660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4999.3, "quote_volume": 379.67064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6579.5, "quote_volume": 499.38405, "trades": 6, "taker_buy_volume": 1400.2, "taker_buy_quote": 106.27518}, {"ts": 1770135780000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5706.3, "quote_volume": 432.61506, "trades": 7, "taker_buy_volume": 2693.4, "taker_buy_quote": 204.15972}, {"ts": 1770135840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13181.8, "quote_volume": 998.42881, "trades": 14, "taker_buy_volume": 7470.7, "taker_buy_quote": 565.87477}, {"ts": 1770135900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2687.8, "quote_volume": 203.90669, "trades": 4, "taker_buy_volume": 1748.5, "taker_buy_quote": 132.61382}, {"ts": 1770135960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 12091.4, "quote_volume": 917.35685, "trades": 9, "taker_buy_volume": 1566.4, "taker_buy_quote": 118.73312}, {"ts": 1770136020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.8, "quote_volume": 10.00362, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 10.00362}, {"ts": 1770136080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2766.5, "quote_volume": 209.52139, "trades": 4, "taker_buy_volume": 1017.9, "taker_buy_quote": 77.05503}, {"ts": 1770136200000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 9775.0, "quote_volume": 738.99879, "trades": 12, "taker_buy_volume": 3244.8, "taker_buy_quote": 245.46192}, {"ts": 1770136260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 486.8, "quote_volume": 36.80208, "trades": 3, "taker_buy_volume": 486.8, "taker_buy_quote": 36.80208}, {"ts": 1770136320000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 15230.8, "quote_volume": 1149.69245, "trades": 22, "taker_buy_volume": 5516.4, "taker_buy_quote": 416.66736}, {"ts": 1770136380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 19877.1, "quote_volume": 1497.39739, "trades": 32, "taker_buy_volume": 13900.8, "taker_buy_quote": 1047.17422}, {"ts": 1770136440000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 6403.6, "quote_volume": 482.85137, "trades": 16, "taker_buy_volume": 3224.9, "taker_buy_quote": 243.15746}, {"ts": 1770136500000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 6742.3, "quote_volume": 508.38268, "trades": 11, "taker_buy_volume": 1106.9, "taker_buy_quote": 83.47352}, {"ts": 1770136560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1173.4, "quote_volume": 88.47436, "trades": 3, "taker_buy_volume": 199.1, "taker_buy_quote": 15.01214}, {"ts": 1770136620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2723.7, "quote_volume": 205.61944, "trades": 5, "taker_buy_volume": 974.3, "taker_buy_quote": 73.53974}, {"ts": 1770136680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5371.5, "quote_volume": 405.0111, "trades": 10, "taker_buy_volume": 2679.9, "taker_buy_quote": 202.06446}, {"ts": 1770136800000, "open": 0.0753, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 118471.5, "quote_volume": 8899.57444, "trades": 80, "taker_buy_volume": 54688.7, "taker_buy_quote": 4110.08174}, {"ts": 1770136860000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 70508.7, "quote_volume": 5278.43423, "trades": 74, "taker_buy_volume": 10477.9, "taker_buy_quote": 784.87797}, {"ts": 1770136920000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 20580.6, "quote_volume": 1541.93796, "trades": 33, "taker_buy_volume": 15128.8, "taker_buy_quote": 1133.82164}, {"ts": 1770136980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3219.0, "quote_volume": 241.32738, "trades": 6, "taker_buy_volume": 2242.8, "taker_buy_quote": 168.21}, {"ts": 1770137040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137100000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5595.3, "quote_volume": 419.52988, "trades": 13, "taker_buy_volume": 5394.8, "taker_buy_quote": 404.51243}, {"ts": 1770137160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7309.9, "quote_volume": 547.51151, "trades": 13, "taker_buy_volume": 1201.6, "taker_buy_quote": 89.99984}, {"ts": 1770137220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2145.7, "quote_volume": 160.71293, "trades": 4, "taker_buy_volume": 2145.7, "taker_buy_quote": 160.71293}, {"ts": 1770137280000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1413.8, "quote_volume": 106.02537, "trades": 4, "taker_buy_volume": 96.3, "taker_buy_quote": 7.21287}, {"ts": 1770137340000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4549.9, "quote_volume": 340.44608, "trades": 9, "taker_buy_volume": 3574.0, "taker_buy_quote": 267.44876}, {"ts": 1770137400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1966.0, "quote_volume": 147.0568, "trades": 4, "taker_buy_volume": 989.9, "taker_buy_quote": 74.04452}, {"ts": 1770137460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3456.7, "quote_volume": 258.45935, "trades": 4, "taker_buy_volume": 1994.2, "taker_buy_quote": 149.06435}, {"ts": 1770137520000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1491.0, "quote_volume": 111.5582, "trades": 5, "taker_buy_volume": 1290.1, "taker_buy_quote": 96.53088}, {"ts": 1770137580000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1042.4, "quote_volume": 77.95323, "trades": 2, "taker_buy_volume": 859.5, "taker_buy_quote": 64.2906}, {"ts": 1770137640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4673.4, "quote_volume": 348.87921, "trades": 6, "taker_buy_volume": 3697.2, "taker_buy_quote": 275.95707}, {"ts": 1770137700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2177.0, "quote_volume": 162.4042, "trades": 3, "taker_buy_volume": 714.5, "taker_buy_quote": 53.3017}, {"ts": 1770137760000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 6479.3, "quote_volume": 482.92304, "trades": 14, "taker_buy_volume": 4738.4, "taker_buy_quote": 353.23347}, {"ts": 1770137820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2851.0, "quote_volume": 212.3995, "trades": 5, "taker_buy_volume": 1732.0, "taker_buy_quote": 129.034}, {"ts": 1770137880000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 12895.2, "quote_volume": 963.20319, "trades": 15, "taker_buy_volume": 11248.5, "taker_buy_quote": 840.29236}, {"ts": 1770137940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1455.3, "quote_volume": 108.56538, "trades": 2, "taker_buy_volume": 1455.3, "taker_buy_quote": 108.56538}, {"ts": 1770138000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5415.0, "quote_volume": 404.2188, "trades": 11, "taker_buy_volume": 4835.7, "taker_buy_quote": 361.00302}, {"ts": 1770138060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 775.2, "quote_volume": 57.82992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 24240.5, "quote_volume": 1816.71076, "trades": 26, "taker_buy_volume": 22435.3, "taker_buy_quote": 1681.50128}, {"ts": 1770138300000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 76175.3, "quote_volume": 5683.37044, "trades": 59, "taker_buy_volume": 16872.6, "taker_buy_quote": 1258.78443}, {"ts": 1770138360000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4608.2, "quote_volume": 343.65316, "trades": 9, "taker_buy_volume": 4608.2, "taker_buy_quote": 343.65316}, {"ts": 1770138420000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7371.5, "quote_volume": 549.5184, "trades": 7, "taker_buy_volume": 1071.7, "taker_buy_quote": 79.94882}, {"ts": 1770138480000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1158.7, "quote_volume": 86.31445, "trades": 2, "taker_buy_volume": 1071.7, "taker_buy_quote": 79.84165}, {"ts": 1770138540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1071.7, "quote_volume": 79.84165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17684.0, "quote_volume": 1314.63369, "trades": 21, "taker_buy_volume": 6474.3, "taker_buy_quote": 481.05988}, {"ts": 1770138720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12236.2, "quote_volume": 908.75623, "trades": 24, "taker_buy_volume": 7634.5, "taker_buy_quote": 567.0164}, {"ts": 1770138780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 202.3, "quote_volume": 15.01066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3609.9, "quote_volume": 268.05642, "trades": 6, "taker_buy_volume": 2600.7, "taker_buy_quote": 193.07286}, {"ts": 1770138900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202.2, "quote_volume": 15.02346, "trades": 1, "taker_buy_volume": 202.2, "taker_buy_quote": 15.02346}, {"ts": 1770138960000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 7336.6, "quote_volume": 545.29363, "trades": 16, "taker_buy_volume": 3658.8, "taker_buy_quote": 272.0129}, {"ts": 1770139020000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 20035.2, "quote_volume": 1484.21444, "trades": 23, "taker_buy_volume": 7069.7, "taker_buy_quote": 523.82754}, {"ts": 1770139080000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 33337.8, "quote_volume": 2469.57471, "trades": 40, "taker_buy_volume": 30052.4, "taker_buy_quote": 2226.27141}, {"ts": 1770139140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2089.6, "quote_volume": 154.67796, "trades": 6, "taker_buy_volume": 475.6, "taker_buy_quote": 35.24196}, {"ts": 1770139200000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 7412.1, "quote_volume": 547.48375, "trades": 13, "taker_buy_volume": 4498.9, "taker_buy_quote": 332.46927}, {"ts": 1770139260000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 57820.7, "quote_volume": 4262.8438, "trades": 41, "taker_buy_volume": 44262.1, "taker_buy_quote": 3263.28472}, {"ts": 1770139320000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 5951.5, "quote_volume": 439.41429, "trades": 10, "taker_buy_volume": 2342.7, "taker_buy_quote": 173.08485}, {"ts": 1770139380000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5817.3, "quote_volume": 430.16284, "trades": 10, "taker_buy_volume": 3193.0, "taker_buy_quote": 236.22707}, {"ts": 1770139440000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 12305.9, "quote_volume": 909.67561, "trades": 19, "taker_buy_volume": 4361.7, "taker_buy_quote": 322.59923}, {"ts": 1770139500000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4347.4, "quote_volume": 321.38224, "trades": 12, "taker_buy_volume": 2307.2, "taker_buy_quote": 170.61146}, {"ts": 1770139560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1817.2, "quote_volume": 134.29108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139620000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6652.4, "quote_volume": 492.03426, "trades": 11, "taker_buy_volume": 5642.1, "taker_buy_quote": 417.37309}, {"ts": 1770139680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1010.0, "quote_volume": 74.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1462.5, "quote_volume": 108.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139800000, "open": 0.0739, "high": 0.0742, "low": 0.0737, "close": 0.0742, "volume": 32307.2, "quote_volume": 2387.43363, "trades": 50, "taker_buy_volume": 19199.4, "taker_buy_quote": 1420.41271}, {"ts": 1770139860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2860.6, "quote_volume": 211.97046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139920000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 1375.5, "quote_volume": 101.76922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139980000, "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": 1770140040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 159.0, "quote_volume": 11.7501, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.7501}, {"ts": 1770140100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6294.0, "quote_volume": 464.99793, "trades": 7, "taker_buy_volume": 6294.0, "taker_buy_quote": 464.99793}, {"ts": 1770140160000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9159.3, "quote_volume": 675.52073, "trades": 13, "taker_buy_volume": 1595.9, "taker_buy_quote": 117.63117}, {"ts": 1770140220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3432.4, "quote_volume": 252.96788, "trades": 4, "taker_buy_volume": 2349.1, "taker_buy_quote": 173.12867}, {"ts": 1770140280000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 46405.3, "quote_volume": 3415.5863, "trades": 16, "taker_buy_volume": 39453.9, "taker_buy_quote": 2903.96326}, {"ts": 1770140340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6528.7, "quote_volume": 480.51232, "trades": 9, "taker_buy_volume": 4760.5, "taker_buy_quote": 350.3728}, {"ts": 1770140400000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3402.6, "quote_volume": 250.41076, "trades": 6, "taker_buy_volume": 2113.3, "taker_buy_quote": 155.53888}, {"ts": 1770140460000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 19567.3, "quote_volume": 1436.27124, "trades": 9, "taker_buy_volume": 109.9, "taker_buy_quote": 8.07765}, {"ts": 1770140520000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 6617.2, "quote_volume": 486.15704, "trades": 9, "taker_buy_volume": 2991.7, "taker_buy_quote": 219.68279}, {"ts": 1770140580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5740.0, "quote_volume": 422.1977, "trades": 7, "taker_buy_volume": 5196.0, "taker_buy_quote": 382.2137}, {"ts": 1770140640000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 30183.0, "quote_volume": 2216.46642, "trades": 21, "taker_buy_volume": 6711.5, "taker_buy_quote": 493.33333}, {"ts": 1770140700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3104.5, "quote_volume": 228.4912, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 107.64}, {"ts": 1770140760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2954.0, "quote_volume": 217.37358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140820000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4916.7, "quote_volume": 361.63203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1083.3, "quote_volume": 79.62255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140940000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 11844.8, "quote_volume": 868.8316, "trades": 15, "taker_buy_volume": 3531.8, "taker_buy_quote": 259.23412}, {"ts": 1770141000000, "open": 0.0733, "high": 0.0734, "low": 0.0725, "close": 0.0725, "volume": 533508.8, "quote_volume": 38940.4475, "trades": 200, "taker_buy_volume": 246332.8, "taker_buy_quote": 17992.39219}, {"ts": 1770141060000, "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 261743.2, "quote_volume": 18994.29197, "trades": 90, "taker_buy_volume": 182882.9, "taker_buy_quote": 13274.55416}, {"ts": 1770141120000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 42143.2, "quote_volume": 3054.33519, "trades": 26, "taker_buy_volume": 23373.1, "taker_buy_quote": 1693.83684}, {"ts": 1770141180000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 3663.9, "quote_volume": 265.62543, "trades": 6, "taker_buy_volume": 3588.9, "taker_buy_quote": 260.19543}, {"ts": 1770141240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2493.3, "quote_volume": 180.72834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4066.5, "quote_volume": 294.4146, "trades": 7, "taker_buy_volume": 3827.3, "taker_buy_quote": 277.09652}, {"ts": 1770141360000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8666.5, "quote_volume": 626.90555, "trades": 10, "taker_buy_volume": 4995.6, "taker_buy_quote": 361.27864}, {"ts": 1770141420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2774.2, "quote_volume": 200.85208, "trades": 4, "taker_buy_volume": 1311.7, "taker_buy_quote": 94.96708}, {"ts": 1770141480000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0721, "volume": 51247.8, "quote_volume": 3691.21238, "trades": 42, "taker_buy_volume": 13849.0, "taker_buy_quote": 997.45274}, {"ts": 1770141540000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 15406.4, "quote_volume": 1110.57754, "trades": 21, "taker_buy_volume": 8746.6, "taker_buy_quote": 630.63026}, {"ts": 1770141600000, "open": 0.072, "high": 0.0721, "low": 0.0716, "close": 0.0718, "volume": 376187.6, "quote_volume": 27006.88425, "trades": 154, "taker_buy_volume": 268354.9, "taker_buy_quote": 19266.40306}, {"ts": 1770141660000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1309.7, "quote_volume": 94.17441, "trades": 3, "taker_buy_volume": 1309.7, "taker_buy_quote": 94.17441}, {"ts": 1770141720000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 25730.4, "quote_volume": 1849.70466, "trades": 26, "taker_buy_volume": 10241.5, "taker_buy_quote": 736.66249}, {"ts": 1770141780000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2811.8, "quote_volume": 201.98926, "trades": 5, "taker_buy_volume": 2391.2, "taker_buy_quote": 171.74812}, {"ts": 1770141840000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 35677.8, "quote_volume": 2563.12494, "trades": 34, "taker_buy_volume": 11967.0, "taker_buy_quote": 860.76236}, {"ts": 1770141900000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 10232.7, "quote_volume": 735.06938, "trades": 14, "taker_buy_volume": 6611.3, "taker_buy_quote": 474.98322}, {"ts": 1770141960000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 10597.2, "quote_volume": 762.66913, "trades": 18, "taker_buy_volume": 7955.4, "taker_buy_quote": 572.45953}, {"ts": 1770142020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1889.8, "quote_volume": 135.87662, "trades": 5, "taker_buy_volume": 211.0, "taker_buy_quote": 15.1709}, {"ts": 1770142080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1252.1, "quote_volume": 89.90078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4515.5, "quote_volume": 324.66445, "trades": 6, "taker_buy_volume": 4515.5, "taker_buy_quote": 324.66445}, {"ts": 1770142200000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 12751.3, "quote_volume": 915.54565, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142260000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 784.0, "quote_volume": 56.2335, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 50.9277}, {"ts": 1770142320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1044.9, "quote_volume": 74.91933, "trades": 3, "taker_buy_volume": 1044.9, "taker_buy_quote": 74.91933}, {"ts": 1770142380000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 28279.2, "quote_volume": 2021.11324, "trades": 29, "taker_buy_volume": 6352.2, "taker_buy_quote": 454.6199}, {"ts": 1770142440000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 8874.2, "quote_volume": 633.87646, "trades": 17, "taker_buy_volume": 6773.3, "taker_buy_quote": 484.04028}, {"ts": 1770142500000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10603.0, "quote_volume": 757.73425, "trades": 15, "taker_buy_volume": 9307.2, "taker_buy_quote": 665.21413}, {"ts": 1770142560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1952.1, "quote_volume": 139.37994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2973.6, "quote_volume": 212.01768, "trades": 6, "taker_buy_volume": 2689.0, "taker_buy_quote": 191.7257}, {"ts": 1770142680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4655.1, "quote_volume": 332.10616, "trades": 8, "taker_buy_volume": 1672.8, "taker_buy_quote": 119.36373}, {"ts": 1770142740000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7282.8, "quote_volume": 518.17636, "trades": 15, "taker_buy_volume": 2684.9, "taker_buy_quote": 191.16488}, {"ts": 1770142800000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 3955.3, "quote_volume": 282.54586, "trades": 11, "taker_buy_volume": 2733.1, "taker_buy_quote": 195.28818}, {"ts": 1770142860000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 13700.0, "quote_volume": 973.77941, "trades": 18, "taker_buy_volume": 4367.7, "taker_buy_quote": 310.43916}, {"ts": 1770142920000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2200.4, "quote_volume": 156.80513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3795.3, "quote_volume": 269.84583, "trades": 5, "taker_buy_volume": 459.7, "taker_buy_quote": 32.68467}, {"ts": 1770143040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1049.3, "quote_volume": 74.60523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143100000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6416.3, "quote_volume": 455.85999, "trades": 12, "taker_buy_volume": 4906.2, "taker_buy_quote": 348.64289}, {"ts": 1770143160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 833.9, "quote_volume": 59.2069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143220000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 9106.3, "quote_volume": 646.42747, "trades": 19, "taker_buy_volume": 7310.1, "taker_buy_quote": 519.00926}, {"ts": 1770143280000, "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 17536.0, "quote_volume": 1242.81326, "trades": 16, "taker_buy_volume": 1285.0, "taker_buy_quote": 91.25895}, {"ts": 1770143340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 807.0, "quote_volume": 57.1356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143400000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 15775.1, "quote_volume": 1115.59995, "trades": 17, "taker_buy_volume": 14427.1, "taker_buy_quote": 1020.33795}, {"ts": 1770143460000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 25511.6, "quote_volume": 1804.17044, "trades": 20, "taker_buy_volume": 16028.6, "taker_buy_quote": 1133.47961}, {"ts": 1770143520000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 26112.4, "quote_volume": 1841.77852, "trades": 23, "taker_buy_volume": 7027.6, "taker_buy_quote": 495.89931}, {"ts": 1770143580000, "open": 0.0704, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 104789.8, "quote_volume": 7355.95015, "trades": 93, "taker_buy_volume": 21445.6, "taker_buy_quote": 1506.17054}, {"ts": 1770143640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4762.4, "quote_volume": 335.55705, "trades": 5, "taker_buy_volume": 4762.4, "taker_buy_quote": 335.55705}, {"ts": 1770143700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 15812.6, "quote_volume": 1113.59137, "trades": 11, "taker_buy_volume": 5149.3, "taker_buy_quote": 362.70292}, {"ts": 1770143760000, "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": 1770143820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5970.3, "quote_volume": 420.30912, "trades": 8, "taker_buy_volume": 1921.5, "taker_buy_quote": 135.2736}, {"ts": 1770143880000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 14885.2, "quote_volume": 1048.92848, "trades": 13, "taker_buy_volume": 11454.7, "taker_buy_quote": 807.42128}, {"ts": 1770143940000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 10403.1, "quote_volume": 732.39955, "trades": 13, "taker_buy_volume": 7292.2, "taker_buy_quote": 513.39219}, {"ts": 1770144000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4880.8, "quote_volume": 344.83323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144060000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 14467.5, "quote_volume": 1019.06659, "trades": 13, "taker_buy_volume": 2701.0, "taker_buy_quote": 190.1504}, {"ts": 1770144120000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 26364.5, "quote_volume": 1851.87653, "trades": 15, "taker_buy_volume": 2918.9, "taker_buy_quote": 205.19867}, {"ts": 1770144180000, "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 156686.2, "quote_volume": 10958.80183, "trades": 126, "taker_buy_volume": 35714.8, "taker_buy_quote": 2498.13781}, {"ts": 1770144240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 14434.2, "quote_volume": 1010.40172, "trades": 11, "taker_buy_volume": 1536.1, "taker_buy_quote": 107.53472}, {"ts": 1770144300000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 15329.2, "quote_volume": 1072.31865, "trades": 20, "taker_buy_volume": 6641.8, "taker_buy_quote": 464.68404}, {"ts": 1770144360000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 15251.0, "quote_volume": 1066.18699, "trades": 17, "taker_buy_volume": 7457.9, "taker_buy_quote": 521.48149}, {"ts": 1770144420000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 15409.4, "quote_volume": 1081.67866, "trades": 17, "taker_buy_volume": 9012.1, "taker_buy_quote": 632.02747}, {"ts": 1770144480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1071.2, "quote_volume": 75.09112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144540000, "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": 1770144600000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 12569.8, "quote_volume": 879.11342, "trades": 12, "taker_buy_volume": 3131.0, "taker_buy_quote": 219.17}, {"ts": 1770144660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 7095.9, "quote_volume": 497.09938, "trades": 10, "taker_buy_volume": 5541.0, "taker_buy_quote": 388.25638}, {"ts": 1770144720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2995.7, "quote_volume": 209.699, "trades": 12, "taker_buy_volume": 2781.0, "taker_buy_quote": 194.67}, {"ts": 1770144780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1071.3, "quote_volume": 74.88387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5929.5, "quote_volume": 413.8791, "trades": 7, "taker_buy_volume": 3369.2, "taker_buy_quote": 235.17016}, {"ts": 1770144900000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 7877.1, "quote_volume": 549.84233, "trades": 10, "taker_buy_volume": 5346.5, "taker_buy_quote": 373.20645}, {"ts": 1770144960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1462.5, "quote_volume": 101.93625, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 101.93625}, {"ts": 1770145020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4312.8, "quote_volume": 300.70516, "trades": 4, "taker_buy_volume": 3456.3, "taker_buy_quote": 241.00711}, {"ts": 1770145080000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2655.2, "quote_volume": 185.58991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3426.0, "quote_volume": 239.1348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145200000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 4791.5, "quote_volume": 335.38926, "trades": 8, "taker_buy_volume": 2007.0, "taker_buy_quote": 140.47426}, {"ts": 1770145260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1298.5, "quote_volume": 91.02485, "trades": 2, "taker_buy_volume": 478.8, "taker_buy_quote": 33.56388}, {"ts": 1770145320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3532.0, "quote_volume": 247.5932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145380000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 38478.2, "quote_volume": 2699.18655, "trades": 12, "taker_buy_volume": 36551.4, "taker_buy_quote": 2563.90381}, {"ts": 1770145440000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2314.4, "quote_volume": 162.74511, "trades": 4, "taker_buy_volume": 214.1, "taker_buy_quote": 15.07264}, {"ts": 1770145500000, "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0698, "volume": 73801.8, "quote_volume": 5167.58779, "trades": 49, "taker_buy_volume": 8604.0, "taker_buy_quote": 602.70545}, {"ts": 1770145560000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 184019.8, "quote_volume": 12885.68453, "trades": 50, "taker_buy_volume": 169110.4, "taker_buy_quote": 11843.72061}, {"ts": 1770145620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1121.3, "quote_volume": 78.71526, "trades": 2, "taker_buy_volume": 1121.3, "taker_buy_quote": 78.71526}, {"ts": 1770145680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 151.4, "quote_volume": 10.64342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145740000, "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 13369.5, "quote_volume": 938.69624, "trades": 14, "taker_buy_volume": 5043.8, "taker_buy_quote": 354.6874}, {"ts": 1770145800000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 6549.0, "quote_volume": 462.4861, "trades": 12, "taker_buy_volume": 4202.7, "taker_buy_quote": 296.60376}, {"ts": 1770145860000, "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 16978.0, "quote_volume": 1204.72708, "trades": 24, "taker_buy_volume": 8441.9, "taker_buy_quote": 598.51909}, {"ts": 1770145920000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 12894.3, "quote_volume": 917.25961, "trades": 16, "taker_buy_volume": 3459.3, "taker_buy_quote": 246.21723}, {"ts": 1770145980000, "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0715, "volume": 46131.3, "quote_volume": 3300.15211, "trades": 42, "taker_buy_volume": 41155.7, "taker_buy_quote": 2944.56291}, {"ts": 1770146040000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 12946.2, "quote_volume": 926.11417, "trades": 28, "taker_buy_volume": 7080.4, "taker_buy_quote": 506.76232}, {"ts": 1770146100000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 26440.3, "quote_volume": 1892.02848, "trades": 31, "taker_buy_volume": 6103.7, "taker_buy_quote": 437.27442}, {"ts": 1770146160000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 8383.5, "quote_volume": 600.77633, "trades": 10, "taker_buy_volume": 6105.8, "taker_buy_quote": 437.70189}, {"ts": 1770146220000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 3169.5, "quote_volume": 227.18232, "trades": 6, "taker_buy_volume": 2709.4, "taker_buy_quote": 194.26398}, {"ts": 1770146280000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 4326.7, "quote_volume": 310.20898, "trades": 7, "taker_buy_volume": 1424.6, "taker_buy_quote": 102.20231}, {"ts": 1770146340000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 10986.1, "quote_volume": 790.61816, "trades": 21, "taker_buy_volume": 4395.8, "taker_buy_quote": 316.43389}, {"ts": 1770146400000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 36317.7, "quote_volume": 2621.01208, "trades": 23, "taker_buy_volume": 28537.0, "taker_buy_quote": 2059.49467}, {"ts": 1770146460000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 11710.1, "quote_volume": 844.47916, "trades": 17, "taker_buy_volume": 6187.0, "taker_buy_quote": 446.3779}, {"ts": 1770146520000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 8805.5, "quote_volume": 633.94461, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2859.4, "quote_volume": 205.69569, "trades": 5, "taker_buy_volume": 1257.2, "taker_buy_quote": 90.49751}, {"ts": 1770146640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6856.7, "quote_volume": 493.6824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0715, "volume": 4883.3, "quote_volume": 349.57225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146760000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5129.5, "quote_volume": 367.09247, "trades": 6, "taker_buy_volume": 2827.3, "taker_buy_quote": 202.25495}, {"ts": 1770146820000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7317.1, "quote_volume": 525.06714, "trades": 13, "taker_buy_volume": 4888.4, "taker_buy_quote": 350.92935}, {"ts": 1770146880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 923.5, "quote_volume": 66.3073, "trades": 2, "taker_buy_volume": 923.5, "taker_buy_quote": 66.3073}, {"ts": 1770146940000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9554.6, "quote_volume": 687.32003, "trades": 13, "taker_buy_volume": 6906.6, "taker_buy_quote": 496.79643}, {"ts": 1770147000000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 7446.7, "quote_volume": 536.90738, "trades": 14, "taker_buy_volume": 5913.7, "taker_buy_quote": 426.39898}, {"ts": 1770147060000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5705.8, "quote_volume": 411.25582, "trades": 6, "taker_buy_volume": 4382.2, "taker_buy_quote": 315.95662}, {"ts": 1770147120000, "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 9370.3, "quote_volume": 678.27969, "trades": 10, "taker_buy_volume": 4228.7, "taker_buy_quote": 306.26741}, {"ts": 1770147180000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 13373.7, "quote_volume": 969.84701, "trades": 15, "taker_buy_volume": 9051.1, "taker_buy_quote": 655.95164}, {"ts": 1770147240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2951.0, "quote_volume": 213.836, "trades": 4, "taker_buy_volume": 513.9, "taker_buy_quote": 37.25775}, {"ts": 1770147300000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3842.8, "quote_volume": 278.22702, "trades": 6, "taker_buy_volume": 3842.8, "taker_buy_quote": 278.22702}, {"ts": 1770147360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1322.3, "quote_volume": 95.86675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 5429.7, "quote_volume": 393.25653, "trades": 8, "taker_buy_volume": 2644.8, "taker_buy_quote": 191.48352}, {"ts": 1770147480000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 3469.3, "quote_volume": 252.23884, "trades": 6, "taker_buy_volume": 2145.0, "taker_buy_quote": 155.83}, {"ts": 1770147540000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 6740.0, "quote_volume": 491.2345, "trades": 7, "taker_buy_volume": 4303.6, "taker_buy_quote": 313.62094}, {"ts": 1770147600000, "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 53010.9, "quote_volume": 3851.78989, "trades": 51, "taker_buy_volume": 30688.1, "taker_buy_quote": 2230.85795}, {"ts": 1770147660000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 18725.6, "quote_volume": 1359.39325, "trades": 20, "taker_buy_volume": 6002.6, "taker_buy_quote": 435.92776}, {"ts": 1770147720000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 4980.4, "quote_volume": 362.05688, "trades": 4, "taker_buy_volume": 1929.7, "taker_buy_quote": 140.28919}, {"ts": 1770147780000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6420.2, "quote_volume": 465.06643, "trades": 12, "taker_buy_volume": 2223.7, "taker_buy_quote": 161.03525}, {"ts": 1770147840000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 20285.0, "quote_volume": 1470.45758, "trades": 26, "taker_buy_volume": 11007.0, "taker_buy_quote": 798.0025}, {"ts": 1770147900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 240.8, "quote_volume": 17.458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147960000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6182.5, "quote_volume": 446.4207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6145.8, "quote_volume": 444.1814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 23912.4, "quote_volume": 1725.36019, "trades": 24, "taker_buy_volume": 3437.4, "taker_buy_quote": 247.93954}, {"ts": 1770148140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9048.5, "quote_volume": 651.492, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148200000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 19207.5, "quote_volume": 1383.78496, "trades": 21, "taker_buy_volume": 9675.5, "taker_buy_quote": 697.83461}, {"ts": 1770148260000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 5162.2, "quote_volume": 373.02106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 500.1, "quote_volume": 36.10722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.072, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 23626.6, "quote_volume": 1706.40978, "trades": 30, "taker_buy_volume": 15454.3, "taker_buy_quote": 1115.73055}, {"ts": 1770148440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2487.9, "quote_volume": 179.62638, "trades": 3, "taker_buy_volume": 1658.6, "taker_buy_quote": 119.75092}, {"ts": 1770148500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 829.3, "quote_volume": 59.95839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148560000, "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0726, "volume": 126630.7, "quote_volume": 9204.19389, "trades": 98, "taker_buy_volume": 83756.1, "taker_buy_quote": 6086.92701}, {"ts": 1770148620000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 9758.5, "quote_volume": 706.62159, "trades": 20, "taker_buy_volume": 9758.5, "taker_buy_quote": 706.62159}, {"ts": 1770148680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2774.1, "quote_volume": 200.88617, "trades": 10, "taker_buy_volume": 2277.0, "taker_buy_quote": 164.89613}, {"ts": 1770148740000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 8900.6, "quote_volume": 642.82803, "trades": 18, "taker_buy_volume": 3705.1, "taker_buy_quote": 267.50822}, {"ts": 1770148800000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 11873.7, "quote_volume": 855.46153, "trades": 22, "taker_buy_volume": 7734.9, "taker_buy_quote": 557.42175}, {"ts": 1770148860000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 8028.6, "quote_volume": 579.77946, "trades": 11, "taker_buy_volume": 6114.3, "taker_buy_quote": 441.567}, {"ts": 1770148920000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 13817.0, "quote_volume": 995.7572, "trades": 16, "taker_buy_volume": 7477.9, "taker_buy_quote": 538.66632}, {"ts": 1770148980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 472.2, "quote_volume": 33.9984, "trades": 1, "taker_buy_volume": 472.2, "taker_buy_quote": 33.9984}, {"ts": 1770149040000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 705.3, "quote_volume": 50.66734, "trades": 2, "taker_buy_volume": 437.3, "taker_buy_quote": 31.39814}, {"ts": 1770149100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1462.5, "quote_volume": 105.0075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149160000, "open": 0.0716, "high": 0.0716, "low": 0.071, "close": 0.0711, "volume": 170963.1, "quote_volume": 12192.28518, "trades": 113, "taker_buy_volume": 24833.7, "taker_buy_quote": 1770.54884}, {"ts": 1770149220000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 25107.4, "quote_volume": 1787.70723, "trades": 36, "taker_buy_volume": 4543.8, "taker_buy_quote": 323.66387}, {"ts": 1770149280000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 11829.9, "quote_volume": 841.30275, "trades": 16, "taker_buy_volume": 8423.7, "taker_buy_quote": 599.35965}, {"ts": 1770149340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2920.9, "quote_volume": 207.3839, "trades": 4, "taker_buy_volume": 2920.9, "taker_buy_quote": 207.3839}, {"ts": 1770149400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6767.8, "quote_volume": 481.95133, "trades": 6, "taker_buy_volume": 6767.8, "taker_buy_quote": 481.95133}, {"ts": 1770149460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 839.7, "quote_volume": 59.78664, "trades": 1, "taker_buy_volume": 839.7, "taker_buy_quote": 59.78664}, {"ts": 1770149520000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4545.6, "quote_volume": 323.4762, "trades": 7, "taker_buy_volume": 1679.4, "taker_buy_quote": 119.57328}, {"ts": 1770149580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 563.6, "quote_volume": 40.0156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2878.9, "quote_volume": 204.11401, "trades": 4, "taker_buy_volume": 2878.9, "taker_buy_quote": 204.11401}, {"ts": 1770149700000, "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": 1770149760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2109.8, "quote_volume": 149.58482, "trades": 5, "taker_buy_volume": 1270.1, "taker_buy_quote": 90.05009}, {"ts": 1770149820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4900.1, "quote_volume": 347.9071, "trades": 7, "taker_buy_volume": 2644.9, "taker_buy_quote": 187.7879}, {"ts": 1770149880000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 57926.6, "quote_volume": 4120.57763, "trades": 49, "taker_buy_volume": 46205.6, "taker_buy_quote": 3286.76023}, {"ts": 1770149940000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 11955.4, "quote_volume": 852.16863, "trades": 27, "taker_buy_volume": 3955.0, "taker_buy_quote": 281.84525}, {"ts": 1770150000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7519.4, "quote_volume": 534.79728, "trades": 13, "taker_buy_volume": 2852.3, "taker_buy_quote": 202.8825}, {"ts": 1770150060000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 1420.9, "quote_volume": 101.138, "trades": 5, "taker_buy_volume": 839.7, "taker_buy_quote": 59.78664}, {"ts": 1770150120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 839.7, "quote_volume": 59.70267, "trades": 2, "taker_buy_volume": 839.7, "taker_buy_quote": 59.70267}, {"ts": 1770150180000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 16087.3, "quote_volume": 1146.49429, "trades": 21, "taker_buy_volume": 7822.5, "taker_buy_quote": 557.54993}, {"ts": 1770150240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3795.6, "quote_volume": 270.62628, "trades": 6, "taker_buy_volume": 2212.9, "taker_buy_quote": 157.77977}, {"ts": 1770150300000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 11408.4, "quote_volume": 815.66759, "trades": 16, "taker_buy_volume": 9328.2, "taker_buy_quote": 666.93329}, {"ts": 1770150360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4085.0, "quote_volume": 292.68453, "trades": 9, "taker_buy_volume": 2825.0, "taker_buy_quote": 202.46853}, {"ts": 1770150420000, "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0719, "volume": 39988.8, "quote_volume": 2862.94392, "trades": 61, "taker_buy_volume": 20600.4, "taker_buy_quote": 1475.77733}, {"ts": 1770150480000, "open": 0.0717, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 97141.0, "quote_volume": 6982.52972, "trades": 65, "taker_buy_volume": 70918.9, "taker_buy_quote": 5100.05203}, {"ts": 1770150540000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1609.1, "quote_volume": 115.44941, "trades": 2, "taker_buy_volume": 839.7, "taker_buy_quote": 60.20649}, {"ts": 1770150600000, "open": 0.0717, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 30758.4, "quote_volume": 2207.59258, "trades": 56, "taker_buy_volume": 24253.7, "taker_buy_quote": 1740.97159}, {"ts": 1770150660000, "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 104356.2, "quote_volume": 7514.56675, "trades": 200, "taker_buy_volume": 59730.8, "taker_buy_quote": 4300.70378}, {"ts": 1770150720000, "open": 0.0723, "high": 0.0728, "low": 0.0721, "close": 0.0722, "volume": 89274.0, "quote_volume": 6464.54261, "trades": 118, "taker_buy_volume": 39700.9, "taker_buy_quote": 2876.3307}, {"ts": 1770150780000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 28312.2, "quote_volume": 2037.29781, "trades": 38, "taker_buy_volume": 15064.0, "taker_buy_quote": 1083.60821}, {"ts": 1770150840000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 30540.5, "quote_volume": 2195.85855, "trades": 32, "taker_buy_volume": 15315.7, "taker_buy_quote": 1101.98292}, {"ts": 1770150900000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 53279.4, "quote_volume": 3832.3323, "trades": 72, "taker_buy_volume": 25220.8, "taker_buy_quote": 1814.74243}, {"ts": 1770150960000, "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 33640.1, "quote_volume": 2422.14193, "trades": 37, "taker_buy_volume": 23565.9, "taker_buy_quote": 1698.0085}, {"ts": 1770151020000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 32257.1, "quote_volume": 2319.9517, "trades": 49, "taker_buy_volume": 11972.7, "taker_buy_quote": 861.47562}, {"ts": 1770151080000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 3144.0, "quote_volume": 226.31301, "trades": 8, "taker_buy_volume": 3144.0, "taker_buy_quote": 226.31301}, {"ts": 1770151140000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1249.2, "quote_volume": 90.05339, "trades": 4, "taker_buy_volume": 73.6, "taker_buy_quote": 5.30656}, {"ts": 1770151200000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 10008.2, "quote_volume": 721.65685, "trades": 7, "taker_buy_volume": 1898.2, "taker_buy_quote": 136.96728}, {"ts": 1770151260000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 3113.2, "quote_volume": 224.47004, "trades": 8, "taker_buy_volume": 624.0, "taker_buy_quote": 44.99872}, {"ts": 1770151320000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3263.4, "quote_volume": 235.86106, "trades": 6, "taker_buy_volume": 1399.8, "taker_buy_quote": 101.12278}, {"ts": 1770151380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1670.9, "quote_volume": 120.63898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151440000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 34794.6, "quote_volume": 2502.94827, "trades": 33, "taker_buy_volume": 8472.3, "taker_buy_quote": 609.72027}, {"ts": 1770151500000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 16629.8, "quote_volume": 1195.76536, "trades": 19, "taker_buy_volume": 14958.1, "taker_buy_quote": 1075.59105}, {"ts": 1770151560000, "open": 0.072, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 19095.1, "quote_volume": 1374.50308, "trades": 34, "taker_buy_volume": 9968.3, "taker_buy_quote": 717.13907}, {"ts": 1770151620000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 15846.2, "quote_volume": 1139.48389, "trades": 23, "taker_buy_volume": 4492.8, "taker_buy_quote": 323.05319}, {"ts": 1770151680000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10270.8, "quote_volume": 737.26428, "trades": 6, "taker_buy_volume": 3583.2, "taker_buy_quote": 257.0946}, {"ts": 1770151740000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6366.1, "quote_volume": 456.61489, "trades": 9, "taker_buy_volume": 3555.9, "taker_buy_quote": 255.12355}, {"ts": 1770151800000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1245.9, "quote_volume": 89.60114, "trades": 3, "taker_buy_volume": 1245.9, "taker_buy_quote": 89.60114}, {"ts": 1770151860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 22486.0, "quote_volume": 1618.992, "trades": 10, "taker_buy_volume": 21449.7, "taker_buy_quote": 1544.3784}, {"ts": 1770151920000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3846.0, "quote_volume": 276.63103, "trades": 7, "taker_buy_volume": 1864.1, "taker_buy_quote": 134.02879}, {"ts": 1770151980000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 7840.9, "quote_volume": 563.02417, "trades": 10, "taker_buy_volume": 2499.0, "taker_buy_quote": 179.53185}, {"ts": 1770152040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2499.0, "quote_volume": 179.44909, "trades": 3, "taker_buy_volume": 208.9, "taker_buy_quote": 15.01991}, {"ts": 1770152100000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 1950.0, "quote_volume": 140.49986, "trades": 4, "taker_buy_volume": 1950.0, "taker_buy_quote": 140.49986}, {"ts": 1770152160000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 29494.5, "quote_volume": 2126.83959, "trades": 16, "taker_buy_volume": 25630.9, "taker_buy_quote": 1848.27403}, {"ts": 1770152220000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 32323.3, "quote_volume": 2333.81096, "trades": 15, "taker_buy_volume": 20762.4, "taker_buy_quote": 1499.11398}, {"ts": 1770152280000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 19348.9, "quote_volume": 1398.52215, "trades": 19, "taker_buy_volume": 13437.4, "taker_buy_quote": 971.3585}, {"ts": 1770152340000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 5872.1, "quote_volume": 425.67375, "trades": 6, "taker_buy_volume": 5664.2, "taker_buy_quote": 410.58021}, {"ts": 1770152400000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 9137.2, "quote_volume": 661.9678, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152460000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3325.1, "quote_volume": 240.82, "trades": 4, "taker_buy_volume": 1862.6, "taker_buy_quote": 134.935}, {"ts": 1770152520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1462.5, "quote_volume": 106.03125, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 106.03125}, {"ts": 1770152580000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 11279.5, "quote_volume": 818.85863, "trades": 11, "taker_buy_volume": 9817.0, "taker_buy_quote": 712.82738}, {"ts": 1770152640000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 76612.6, "quote_volume": 5580.43656, "trades": 71, "taker_buy_volume": 59326.8, "taker_buy_quote": 4322.63404}, {"ts": 1770152700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1655.2, "quote_volume": 120.33304, "trades": 4, "taker_buy_volume": 1655.2, "taker_buy_quote": 120.33304}, {"ts": 1770152760000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 25990.3, "quote_volume": 1897.51344, "trades": 31, "taker_buy_volume": 22066.6, "taker_buy_quote": 1611.12038}, {"ts": 1770152820000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 12084.3, "quote_volume": 882.65603, "trades": 13, "taker_buy_volume": 5200.6, "taker_buy_quote": 379.81918}, {"ts": 1770152880000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1943.6, "quote_volume": 141.52292, "trades": 4, "taker_buy_volume": 1116.0, "taker_buy_quote": 81.27364}, {"ts": 1770152940000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4105.0, "quote_volume": 299.54366, "trades": 7, "taker_buy_volume": 385.8, "taker_buy_quote": 28.12482}, {"ts": 1770153000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4490.0, "quote_volume": 327.77, "trades": 4, "taker_buy_volume": 4284.1, "taker_buy_quote": 312.7393}, {"ts": 1770153060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 14078.5, "quote_volume": 1027.21202, "trades": 19, "taker_buy_volume": 6012.5, "taker_buy_quote": 438.62302}, {"ts": 1770153120000, "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": 1770153180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1033.6, "quote_volume": 75.34944, "trades": 3, "taker_buy_volume": 1033.6, "taker_buy_quote": 75.34944}, {"ts": 1770153240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 313.9, "quote_volume": 22.88331, "trades": 2, "taker_buy_volume": 313.9, "taker_buy_quote": 22.88331}, {"ts": 1770153300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3958.5, "quote_volume": 288.9705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 7066.8, "quote_volume": 515.08696, "trades": 9, "taker_buy_volume": 1033.6, "taker_buy_quote": 75.34944}, {"ts": 1770153420000, "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": 1770153480000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2259.2, "quote_volume": 164.09759, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 106.1775}, {"ts": 1770153540000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7292.2, "quote_volume": 530.40444, "trades": 8, "taker_buy_volume": 7292.2, "taker_buy_quote": 530.40444}, {"ts": 1770153600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3117.7, "quote_volume": 226.34502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1807.7, "quote_volume": 130.89819, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 105.885}, {"ts": 1770153720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 827.6, "quote_volume": 60.08376, "trades": 1, "taker_buy_volume": 827.6, "taker_buy_quote": 60.08376}, {"ts": 1770153780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3030.1, "quote_volume": 219.98526, "trades": 5, "taker_buy_volume": 1172.5, "taker_buy_quote": 85.1235}, {"ts": 1770153840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 205.0, "quote_volume": 14.9035, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 14.9035}, {"ts": 1770153900000, "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": 1770153960000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3526.2, "quote_volume": 256.18922, "trades": 9, "taker_buy_volume": 2698.6, "taker_buy_quote": 196.10546}, {"ts": 1770154020000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2690.9, "quote_volume": 195.10962, "trades": 6, "taker_buy_volume": 1656.2, "taker_buy_quote": 120.09387}, {"ts": 1770154080000, "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": 1770154140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1655.2, "quote_volume": 120.16752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1762.6, "quote_volume": 127.70437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154260000, "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": 1770154320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 164.8, "quote_volume": 11.91504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154380000, "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": 1770154440000, "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": 1770154500000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 70562.8, "quote_volume": 5077.97211, "trades": 56, "taker_buy_volume": 8885.0, "taker_buy_quote": 640.00909}, {"ts": 1770154560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1239.2, "quote_volume": 89.09848, "trades": 2, "taker_buy_volume": 1239.2, "taker_buy_quote": 89.09848}, {"ts": 1770154620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3117.7, "quote_volume": 223.85086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154680000, "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": 1770154740000, "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": 1770154800000, "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": 1770154860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1267.7, "quote_volume": 91.02086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "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": 1770154980000, "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": 1770155040000, "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": 1770155100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1462.5, "quote_volume": 104.86125, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 104.86125}, {"ts": 1770155160000, "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": 1770155220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 210.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1037.6, "quote_volume": 74.1884, "trades": 3, "taker_buy_volume": 1037.6, "taker_buy_quote": 74.1884}, {"ts": 1770155340000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 956.2, "quote_volume": 68.3599, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 21.01975}, {"ts": 1770155400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4031.5, "quote_volume": 288.15686, "trades": 10, "taker_buy_volume": 2376.3, "taker_buy_quote": 169.81006}, {"ts": 1770155460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 856.9, "quote_volume": 61.26835, "trades": 2, "taker_buy_volume": 856.9, "taker_buy_quote": 61.26835}, {"ts": 1770155520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3608.6, "quote_volume": 257.65404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 14959.8, "quote_volume": 1067.8602, "trades": 19, "taker_buy_volume": 9522.8, "taker_buy_quote": 679.82684}, {"ts": 1770155640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10159.7, "quote_volume": 725.40258, "trades": 12, "taker_buy_volume": 9949.2, "taker_buy_quote": 710.37288}, {"ts": 1770155700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2076.2, "quote_volume": 148.24068, "trades": 4, "taker_buy_volume": 1038.1, "taker_buy_quote": 74.12034}, {"ts": 1770155760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1137.8, "quote_volume": 81.22895, "trades": 4, "taker_buy_volume": 1038.1, "taker_buy_quote": 74.12034}, {"ts": 1770155820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1038.1, "quote_volume": 74.12034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6562.0, "quote_volume": 467.8706, "trades": 8, "taker_buy_volume": 1462.5, "taker_buy_quote": 104.27625}, {"ts": 1770156120000, "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 18944.1, "quote_volume": 1344.45728, "trades": 29, "taker_buy_volume": 9158.0, "taker_buy_quote": 650.04913}, {"ts": 1770156180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.5, "quote_volume": 15.0165, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 15.0165}, {"ts": 1770156240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3859.8, "quote_volume": 274.0458, "trades": 6, "taker_buy_volume": 2820.7, "taker_buy_quote": 200.2697}, {"ts": 1770156300000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 5588.1, "quote_volume": 395.94924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156360000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 6723.2, "quote_volume": 475.89111, "trades": 15, "taker_buy_volume": 3575.3, "taker_buy_quote": 253.14785}, {"ts": 1770156420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4767.4, "quote_volume": 337.1464, "trades": 5, "taker_buy_volume": 3855.2, "taker_buy_quote": 272.56264}, {"ts": 1770156480000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 47525.0, "quote_volume": 3350.06169, "trades": 36, "taker_buy_volume": 9418.0, "taker_buy_quote": 664.70902}, {"ts": 1770156540000, "open": 0.0704, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 58381.5, "quote_volume": 4118.96472, "trades": 47, "taker_buy_volume": 47806.2, "taker_buy_quote": 3373.92071}, {"ts": 1770156600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16178.4, "quote_volume": 1142.41443, "trades": 16, "taker_buy_volume": 11876.2, "taker_buy_quote": 838.67911}, {"ts": 1770156660000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2370.2, "quote_volume": 167.16857, "trades": 3, "taker_buy_volume": 694.7, "taker_buy_quote": 49.04582}, {"ts": 1770156720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3310.4, "quote_volume": 233.71424, "trades": 4, "taker_buy_volume": 3310.4, "taker_buy_quote": 233.71424}, {"ts": 1770156780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1821.5, "quote_volume": 128.41575, "trades": 3, "taker_buy_volume": 780.9, "taker_buy_quote": 55.05345}, {"ts": 1770156840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8813.4, "quote_volume": 620.56742, "trades": 15, "taker_buy_volume": 6509.3, "taker_buy_quote": 458.35878}, {"ts": 1770156900000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8166.5, "quote_volume": 574.1895, "trades": 12, "taker_buy_volume": 6308.9, "taker_buy_quote": 443.60022}, {"ts": 1770156960000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6466.8, "quote_volume": 453.96992, "trades": 11, "taker_buy_volume": 3123.3, "taker_buy_quote": 219.25622}, {"ts": 1770157020000, "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": 1770157080000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3945.3, "quote_volume": 277.18907, "trades": 4, "taker_buy_volume": 1655.2, "taker_buy_quote": 116.19504}, {"ts": 1770157140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3682.2, "quote_volume": 258.49044, "trades": 4, "taker_buy_volume": 2854.6, "taker_buy_quote": 200.39292}, {"ts": 1770157200000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 2193.9, "quote_volume": 154.20514, "trades": 4, "taker_buy_volume": 2193.9, "taker_buy_quote": 154.20514}, {"ts": 1770157260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1023.7, "quote_volume": 72.06848, "trades": 2, "taker_buy_volume": 1023.7, "taker_buy_quote": 72.06848}, {"ts": 1770157320000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6545.7, "quote_volume": 459.81591, "trades": 6, "taker_buy_volume": 6118.0, "taker_buy_quote": 429.76999}, {"ts": 1770157380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2650.9, "quote_volume": 186.17594, "trades": 4, "taker_buy_volume": 1823.3, "taker_buy_quote": 127.99566}, {"ts": 1770157440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5126.3, "quote_volume": 359.86626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2449.0, "quote_volume": 172.22384, "trades": 3, "taker_buy_volume": 2449.0, "taker_buy_quote": 172.22384}, {"ts": 1770157560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 827.6, "quote_volume": 58.18028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 827.6, "quote_volume": 58.18028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 726.0, "quote_volume": 51.0378, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 10.43955}, {"ts": 1770157740000, "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": 1770157800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 30453.0, "quote_volume": 2143.62928, "trades": 15, "taker_buy_volume": 30453.0, "taker_buy_quote": 2143.62928}, {"ts": 1770157860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 12070.8, "quote_volume": 850.9914, "trades": 13, "taker_buy_volume": 9768.3, "taker_buy_quote": 688.66515}, {"ts": 1770157920000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 22295.1, "quote_volume": 1571.57504, "trades": 16, "taker_buy_volume": 20000.0, "taker_buy_quote": 1410.0}, {"ts": 1770157980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 13117.2, "quote_volume": 923.45088, "trades": 10, "taker_buy_volume": 10213.5, "taker_buy_quote": 719.0304}, {"ts": 1770158040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 213.5, "quote_volume": 15.05175, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 15.05175}, {"ts": 1770158100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2070.8, "quote_volume": 145.9914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1040.6, "quote_volume": 73.3623, "trades": 4, "taker_buy_volume": 1040.6, "taker_buy_quote": 73.3623}, {"ts": 1770158220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1040.8, "quote_volume": 73.3764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3616.8, "quote_volume": 255.3162, "trades": 10, "taker_buy_volume": 3531.0, "taker_buy_quote": 249.2673}, {"ts": 1770158340000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 18457.0, "quote_volume": 1298.15752, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 167.6, "quote_volume": 11.78228, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 11.78228}, {"ts": 1770158460000, "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 55770.8, "quote_volume": 3904.10328, "trades": 39, "taker_buy_volume": 16238.8, "taker_buy_quote": 1137.86663}, {"ts": 1770158520000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 27363.3, "quote_volume": 1912.75781, "trades": 33, "taker_buy_volume": 10213.4, "taker_buy_quote": 714.40763}, {"ts": 1770158580000, "open": 0.0699, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 77467.3, "quote_volume": 5441.17177, "trades": 43, "taker_buy_volume": 73449.4, "taker_buy_quote": 5159.68331}, {"ts": 1770158640000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 6774.1, "quote_volume": 476.2259, "trades": 12, "taker_buy_volume": 5420.4, "taker_buy_quote": 381.19616}, {"ts": 1770158700000, "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": 1770158760000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 25673.7, "quote_volume": 1798.41421, "trades": 21, "taker_buy_volume": 5000.0, "taker_buy_quote": 350.15662}, {"ts": 1770158820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2835.3, "quote_volume": 198.18747, "trades": 6, "taker_buy_volume": 2835.3, "taker_buy_quote": 198.18747}, {"ts": 1770158880000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2620.1, "quote_volume": 182.80022, "trades": 4, "taker_buy_volume": 1792.5, "taker_buy_quote": 125.1165}, {"ts": 1770158940000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 5692.0, "quote_volume": 396.6602, "trades": 9, "taker_buy_volume": 4048.6, "taker_buy_quote": 282.27956}, {"ts": 1770159000000, "open": 0.0696, "high": 0.0696, "low": 0.0691, "close": 0.0696, "volume": 123763.4, "quote_volume": 8584.6165, "trades": 98, "taker_buy_volume": 49951.2, "taker_buy_quote": 3471.40788}, {"ts": 1770159060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4310.1, "quote_volume": 299.98296, "trades": 7, "taker_buy_volume": 4310.1, "taker_buy_quote": 299.98296}, {"ts": 1770159120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2518.3, "quote_volume": 175.02185, "trades": 2, "taker_buy_volume": 2518.3, "taker_buy_quote": 175.02185}, {"ts": 1770159300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.5, "quote_volume": 27.8748, "trades": 2, "taker_buy_volume": 400.5, "taker_buy_quote": 27.8748}, {"ts": 1770159360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 10863.7, "quote_volume": 754.5163, "trades": 11, "taker_buy_volume": 5755.2, "taker_buy_quote": 399.9864}, {"ts": 1770159420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10227.6, "quote_volume": 710.76418, "trades": 26, "taker_buy_volume": 10227.6, "taker_buy_quote": 710.76418}, {"ts": 1770159480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5028.7, "quote_volume": 349.97588, "trades": 7, "taker_buy_volume": 5028.7, "taker_buy_quote": 349.97588}, {"ts": 1770159540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 7981.5, "quote_volume": 556.6271, "trades": 5, "taker_buy_volume": 1434.7, "taker_buy_quote": 99.99859}, {"ts": 1770159600000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3445.4, "quote_volume": 240.18019, "trades": 3, "taker_buy_volume": 358.1, "taker_buy_quote": 24.99538}, {"ts": 1770159660000, "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": 1770159720000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6758.6, "quote_volume": 471.08158, "trades": 5, "taker_buy_volume": 3671.6, "taker_buy_quote": 255.91768}, {"ts": 1770159780000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 12034.2, "quote_volume": 835.35586, "trades": 8, "taker_buy_volume": 4733.3, "taker_buy_quote": 328.08115}, {"ts": 1770159840000, "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": 1770159900000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 12210.7, "quote_volume": 846.89635, "trades": 9, "taker_buy_volume": 8588.8, "taker_buy_quote": 595.55897}, {"ts": 1770159960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2536.0, "quote_volume": 175.6358, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 100.0988}, {"ts": 1770160020000, "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": 1770160080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6512.2, "quote_volume": 450.72368, "trades": 7, "taker_buy_volume": 794.4, "taker_buy_quote": 55.05192}, {"ts": 1770160140000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 24381.1, "quote_volume": 1687.06343, "trades": 32, "taker_buy_volume": 17788.7, "taker_buy_quote": 1231.05781}, {"ts": 1770160200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1807.4, "quote_volume": 125.43356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160260000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 32750.5, "quote_volume": 2268.27375, "trades": 24, "taker_buy_volume": 2000.0, "taker_buy_quote": 139.0}, {"ts": 1770160320000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 6746.0, "quote_volume": 467.9081, "trades": 12, "taker_buy_volume": 6746.0, "taker_buy_quote": 467.9081}, {"ts": 1770160380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 48940.3, "quote_volume": 3393.38441, "trades": 20, "taker_buy_volume": 48796.2, "taker_buy_quote": 3383.39828}, {"ts": 1770160440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1745.0, "quote_volume": 120.9285, "trades": 1, "taker_buy_volume": 1745.0, "taker_buy_quote": 120.9285}, {"ts": 1770160500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1009.6, "quote_volume": 70.06624, "trades": 1, "taker_buy_volume": 1009.6, "taker_buy_quote": 70.06624}, {"ts": 1770160560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5651.3, "quote_volume": 391.63509, "trades": 7, "taker_buy_volume": 1511.9, "taker_buy_quote": 104.77467}, {"ts": 1770160620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1533.2, "quote_volume": 106.09744, "trades": 2, "taker_buy_volume": 1533.2, "taker_buy_quote": 106.09744}, {"ts": 1770160680000, "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": 1770160740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1425.8, "quote_volume": 98.66536, "trades": 2, "taker_buy_volume": 650.9, "taker_buy_quote": 45.04228}, {"ts": 1770160800000, "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": 1770160860000, "open": 0.0691, "high": 0.0691, "low": 0.0687, "close": 0.0688, "volume": 83425.2, "quote_volume": 5745.70496, "trades": 65, "taker_buy_volume": 25970.1, "taker_buy_quote": 1789.33905}, {"ts": 1770160920000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 26255.4, "quote_volume": 1803.54163, "trades": 35, "taker_buy_volume": 16947.3, "taker_buy_quote": 1164.85546}, {"ts": 1770160980000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 62723.7, "quote_volume": 4324.23244, "trades": 63, "taker_buy_volume": 56222.6, "taker_buy_quote": 3876.57879}, {"ts": 1770161040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7606.7, "quote_volume": 524.6291, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161100000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 18042.3, "quote_volume": 1242.37277, "trades": 12, "taker_buy_volume": 4990.7, "taker_buy_quote": 343.85923}, {"ts": 1770161160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2640.9, "quote_volume": 181.95801, "trades": 3, "taker_buy_volume": 813.6, "taker_buy_quote": 56.05704}, {"ts": 1770161220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7353.4, "quote_volume": 506.62816, "trades": 6, "taker_buy_volume": 1264.0, "taker_buy_quote": 87.0896}, {"ts": 1770161280000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14893.4, "quote_volume": 1024.40981, "trades": 13, "taker_buy_volume": 6674.4, "taker_buy_quote": 459.19872}, {"ts": 1770161340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10910.8, "quote_volume": 749.57196, "trades": 11, "taker_buy_volume": 5776.4, "taker_buy_quote": 396.83868}, {"ts": 1770161400000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 11828.1, "quote_volume": 813.54686, "trades": 11, "taker_buy_volume": 9791.3, "taker_buy_quote": 673.41502}, {"ts": 1770161460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1163.6, "quote_volume": 80.05568, "trades": 1, "taker_buy_volume": 1163.6, "taker_buy_quote": 80.05568}, {"ts": 1770161520000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 8219.3, "quote_volume": 564.65841, "trades": 13, "taker_buy_volume": 7591.5, "taker_buy_quote": 521.53605}, {"ts": 1770161580000, "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": 1770161640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4072.1, "quote_volume": 279.92776, "trades": 5, "taker_buy_volume": 2908.5, "taker_buy_quote": 199.98844}, {"ts": 1770161700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5306.4, "quote_volume": 365.15288, "trades": 7, "taker_buy_volume": 2979.2, "taker_buy_quote": 205.04152}, {"ts": 1770161760000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 13284.7, "quote_volume": 915.16804, "trades": 17, "taker_buy_volume": 10721.0, "taker_buy_quote": 738.58933}, {"ts": 1770161820000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0689, "volume": 30470.3, "quote_volume": 2097.72789, "trades": 31, "taker_buy_volume": 5825.3, "taker_buy_quote": 401.44539}, {"ts": 1770161880000, "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": 1770161940000, "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": 1770162000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2088.8, "quote_volume": 144.1272, "trades": 3, "taker_buy_volume": 928.5, "taker_buy_quote": 64.0665}, {"ts": 1770162060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2898.5, "quote_volume": 199.9965, "trades": 3, "taker_buy_volume": 2898.5, "taker_buy_quote": 199.9965}, {"ts": 1770162120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7111.2, "quote_volume": 489.71468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 560.4, "quote_volume": 38.61156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1507.5, "quote_volume": 103.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 54321.5, "quote_volume": 3720.03594, "trades": 44, "taker_buy_volume": 14914.5, "taker_buy_quote": 1022.02879}, {"ts": 1770162420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 15483.0, "quote_volume": 1060.5855, "trades": 18, "taker_buy_volume": 7071.7, "taker_buy_quote": 484.41145}, {"ts": 1770162480000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 55371.2, "quote_volume": 3803.30117, "trades": 43, "taker_buy_volume": 35605.0, "taker_buy_quote": 2445.36323}, {"ts": 1770162540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2340.2, "quote_volume": 160.77174, "trades": 3, "taker_buy_volume": 1179.9, "taker_buy_quote": 81.05913}, {"ts": 1770162600000, "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": 1770162660000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 13759.7, "quote_volume": 947.19215, "trades": 10, "taker_buy_volume": 12465.7, "taker_buy_quote": 858.16495}, {"ts": 1770162720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14894.7, "quote_volume": 1024.08317, "trades": 19, "taker_buy_volume": 2250.3, "taker_buy_quote": 154.82064}, {"ts": 1770162780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4776.0, "quote_volume": 327.6336, "trades": 9, "taker_buy_volume": 2530.8, "taker_buy_quote": 173.61288}, {"ts": 1770162840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1451.0, "quote_volume": 99.3935, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 12.9465}, {"ts": 1770162900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 18303.9, "quote_volume": 1252.01895, "trades": 17, "taker_buy_volume": 321.9, "taker_buy_quote": 22.05015}, {"ts": 1770162960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3958.4, "quote_volume": 271.39659, "trades": 6, "taker_buy_volume": 3958.4, "taker_buy_quote": 271.39659}, {"ts": 1770163020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1308.6, "quote_volume": 89.6391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3281.2, "quote_volume": 224.9223, "trades": 5, "taker_buy_volume": 3281.2, "taker_buy_quote": 224.9223}, {"ts": 1770163140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4450.0, "quote_volume": 305.35709, "trades": 13, "taker_buy_volume": 2770.0, "taker_buy_quote": 190.10909}, {"ts": 1770163200000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6907.1, "quote_volume": 474.32786, "trades": 11, "taker_buy_volume": 5227.1, "taker_buy_quote": 359.07986}, {"ts": 1770163260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1680.0, "quote_volume": 115.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163320000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12532.7, "quote_volume": 860.18451, "trades": 13, "taker_buy_volume": 9173.1, "taker_buy_quote": 629.54798}, {"ts": 1770163380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14489.0, "quote_volume": 994.4828, "trades": 13, "taker_buy_volume": 7723.2, "taker_buy_quote": 530.18095}, {"ts": 1770163440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3359.9, "quote_volume": 230.48914, "trades": 4, "taker_buy_volume": 1679.9, "taker_buy_quote": 115.24114}, {"ts": 1770163500000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4820.6, "quote_volume": 331.00722, "trades": 6, "taker_buy_volume": 3140.9, "taker_buy_quote": 215.61183}, {"ts": 1770163560000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 36560.8, "quote_volume": 2515.84215, "trades": 26, "taker_buy_volume": 30878.8, "taker_buy_quote": 2125.4669}, {"ts": 1770163620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 10296.3, "quote_volume": 707.88888, "trades": 13, "taker_buy_volume": 7948.8, "taker_buy_quote": 546.61563}, {"ts": 1770163680000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 5803.5, "quote_volume": 397.80681, "trades": 9, "taker_buy_volume": 1441.8, "taker_buy_quote": 98.7633}, {"ts": 1770163740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2182.2, "quote_volume": 149.4807, "trades": 3, "taker_buy_volume": 219.5, "taker_buy_quote": 15.03575}, {"ts": 1770163800000, "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 52752.0, "quote_volume": 3600.24232, "trades": 53, "taker_buy_volume": 13796.7, "taker_buy_quote": 942.60388}, {"ts": 1770163860000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 31598.4, "quote_volume": 2158.39123, "trades": 43, "taker_buy_volume": 17524.4, "taker_buy_quote": 1197.35509}, {"ts": 1770163920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7183.0, "quote_volume": 489.9633, "trades": 7, "taker_buy_volume": 4505.1, "taker_buy_quote": 307.33052}, {"ts": 1770164040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10881.4, "quote_volume": 741.74551, "trades": 16, "taker_buy_volume": 7726.4, "taker_buy_quote": 526.62222}, {"ts": 1770164160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5253.4, "quote_volume": 358.26636, "trades": 11, "taker_buy_volume": 1170.4, "taker_buy_quote": 79.82128}, {"ts": 1770164220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2183.2, "quote_volume": 148.89424, "trades": 2, "taker_buy_volume": 2183.2, "taker_buy_quote": 148.89424}, {"ts": 1770164280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8808.1, "quote_volume": 599.83161, "trades": 10, "taker_buy_volume": 5076.3, "taker_buy_quote": 345.69603}, {"ts": 1770164340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3698.6, "quote_volume": 251.87466, "trades": 5, "taker_buy_volume": 2816.9, "taker_buy_quote": 191.83089}, {"ts": 1770164400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2204.7, "quote_volume": 150.14007, "trades": 5, "taker_buy_volume": 1984.0, "taker_buy_quote": 135.1104}, {"ts": 1770164460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 87.7, "quote_volume": 5.9636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10116.5, "quote_volume": 688.18807, "trades": 12, "taker_buy_volume": 6926.9, "taker_buy_quote": 471.29527}, {"ts": 1770164580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3167.7, "quote_volume": 215.4036, "trades": 6, "taker_buy_volume": 2154.8, "taker_buy_quote": 146.5264}, {"ts": 1770164640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 18976.0, "quote_volume": 1293.72388, "trades": 16, "taker_buy_volume": 18976.0, "taker_buy_quote": 1293.72388}, {"ts": 1770164700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1396.5, "quote_volume": 95.10165, "trades": 5, "taker_buy_volume": 1396.5, "taker_buy_quote": 95.10165}, {"ts": 1770164760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7544.0, "quote_volume": 514.39056, "trades": 11, "taker_buy_volume": 7544.0, "taker_buy_quote": 514.39056}, {"ts": 1770164820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5581.4, "quote_volume": 380.65148, "trades": 8, "taker_buy_volume": 5581.4, "taker_buy_quote": 380.65148}, {"ts": 1770164880000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 7752.4, "quote_volume": 526.93228, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1039.8, "quote_volume": 70.7064, "trades": 2, "taker_buy_volume": 1039.8, "taker_buy_quote": 70.7064}, {"ts": 1770165000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3491.8, "quote_volume": 237.4424, "trades": 4, "taker_buy_volume": 1984.3, "taker_buy_quote": 134.9324}, {"ts": 1770165060000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 17915.2, "quote_volume": 1216.65557, "trades": 21, "taker_buy_volume": 12608.0, "taker_buy_quote": 856.29669}, {"ts": 1770165120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1398.5, "quote_volume": 94.95815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165180000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2797.0, "quote_volume": 190.07827, "trades": 4, "taker_buy_volume": 2797.0, "taker_buy_quote": 190.07827}, {"ts": 1770165240000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5012.1, "quote_volume": 341.18417, "trades": 7, "taker_buy_volume": 5012.1, "taker_buy_quote": 341.18417}, {"ts": 1770165300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 256.5, "quote_volume": 17.51895, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 17.51895}, {"ts": 1770165360000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 5487.9, "quote_volume": 374.68426, "trades": 6, "taker_buy_volume": 87.9, "taker_buy_quote": 6.01236}, {"ts": 1770165420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2795.4, "quote_volume": 190.50649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1255.2, "quote_volume": 85.47912, "trades": 3, "taker_buy_volume": 1255.2, "taker_buy_quote": 85.47912}, {"ts": 1770165600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1580.5, "quote_volume": 107.7901, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 12.4465}, {"ts": 1770165660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2708.6, "quote_volume": 184.45566, "trades": 5, "taker_buy_volume": 1310.6, "taker_buy_quote": 89.25186}, {"ts": 1770165840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6341.2, "quote_volume": 432.46984, "trades": 6, "taker_buy_volume": 6341.2, "taker_buy_quote": 432.46984}, {"ts": 1770165900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4548.7, "quote_volume": 310.60142, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4468.4, "quote_volume": 304.14174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1397.9, "quote_volume": 95.19699, "trades": 2, "taker_buy_volume": 1397.9, "taker_buy_quote": 95.19699}, {"ts": 1770166080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 881.7, "quote_volume": 60.13194, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 60.13194}, {"ts": 1770166200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166260000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 3238.8, "quote_volume": 220.48087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7698.3, "quote_volume": 522.71457, "trades": 10, "taker_buy_volume": 5163.2, "taker_buy_quote": 350.58128}, {"ts": 1770166380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 840.3, "quote_volume": 57.05637, "trades": 1, "taker_buy_volume": 840.3, "taker_buy_quote": 57.05637}, {"ts": 1770166500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 17346.7, "quote_volume": 1176.16279, "trades": 13, "taker_buy_volume": 2598.6, "taker_buy_quote": 176.18508}, {"ts": 1770166620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6522.6, "quote_volume": 441.34402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1906.7, "quote_volume": 129.27426, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 69.495}, {"ts": 1770166740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1580.3, "quote_volume": 107.30237, "trades": 1, "taker_buy_volume": 1580.3, "taker_buy_quote": 107.30237}, {"ts": 1770166860000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5569.0, "quote_volume": 378.6605, "trades": 9, "taker_buy_volume": 3401.0, "taker_buy_quote": 231.268}, {"ts": 1770166920000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 4189.1, "quote_volume": 285.36586, "trades": 7, "taker_buy_volume": 2205.0, "taker_buy_quote": 150.05024}, {"ts": 1770166980000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 15186.5, "quote_volume": 1040.23259, "trades": 24, "taker_buy_volume": 9235.1, "taker_buy_quote": 632.56169}, {"ts": 1770167040000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 5966.7, "quote_volume": 408.35356, "trades": 8, "taker_buy_volume": 391.0, "taker_buy_quote": 26.80067}, {"ts": 1770167100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9629.1, "quote_volume": 659.59335, "trades": 14, "taker_buy_volume": 6059.2, "taker_buy_quote": 415.0552}, {"ts": 1770167160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3409.6, "quote_volume": 233.07285, "trades": 4, "taker_buy_volume": 347.9, "taker_buy_quote": 23.76157}, {"ts": 1770167220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6201.6, "quote_volume": 422.97768, "trades": 8, "taker_buy_volume": 4694.1, "taker_buy_quote": 320.16618}, {"ts": 1770167280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18385.7, "quote_volume": 1255.74331, "trades": 8, "taker_buy_volume": 2359.5, "taker_buy_quote": 161.15385}, {"ts": 1770167340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1464.1, "quote_volume": 99.99803, "trades": 1, "taker_buy_volume": 1464.1, "taker_buy_quote": 99.99803}, {"ts": 1770167400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1475.0, "quote_volume": 100.80183, "trades": 2, "taker_buy_volume": 1475.0, "taker_buy_quote": 100.80183}, {"ts": 1770167460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1032.7, "quote_volume": 70.53341, "trades": 1, "taker_buy_volume": 1032.7, "taker_buy_quote": 70.53341}, {"ts": 1770167520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 881.7, "quote_volume": 60.30828, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 60.30828}, {"ts": 1770167580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2286.0, "quote_volume": 156.1338, "trades": 4, "taker_buy_volume": 206.7, "taker_buy_quote": 14.11761}, {"ts": 1770167760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4827.6, "quote_volume": 329.81325, "trades": 6, "taker_buy_volume": 3064.2, "taker_buy_quote": 209.37303}, {"ts": 1770167820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1763.4, "quote_volume": 120.61656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 881.7, "quote_volume": 60.30828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 881.7, "quote_volume": 60.30828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 614.0, "quote_volume": 41.9976, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 41.9976}, {"ts": 1770168120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 881.7, "quote_volume": 60.30828, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 60.30828}, {"ts": 1770168180000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 32936.1, "quote_volume": 2258.27816, "trades": 35, "taker_buy_volume": 22789.1, "taker_buy_quote": 1562.8321}, {"ts": 1770168240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6532.3, "quote_volume": 448.11578, "trades": 8, "taker_buy_volume": 6532.3, "taker_buy_quote": 448.11578}, {"ts": 1770168300000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 11534.0, "quote_volume": 789.44626, "trades": 13, "taker_buy_volume": 1309.3, "taker_buy_quote": 89.68705}, {"ts": 1770168360000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 8143.0, "quote_volume": 555.75521, "trades": 12, "taker_buy_volume": 7702.9, "taker_buy_quote": 525.7184}, {"ts": 1770168420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1496.5, "quote_volume": 102.12278, "trades": 3, "taker_buy_volume": 1496.5, "taker_buy_quote": 102.12278}, {"ts": 1770168540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3642.4, "quote_volume": 248.41168, "trades": 5, "taker_buy_volume": 1028.3, "taker_buy_quote": 70.13006}, {"ts": 1770168660000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 50914.7, "quote_volume": 3462.05755, "trades": 44, "taker_buy_volume": 21567.8, "taker_buy_quote": 1467.14618}, {"ts": 1770168720000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 30387.1, "quote_volume": 2067.37983, "trades": 41, "taker_buy_volume": 17180.8, "taker_buy_quote": 1168.77147}, {"ts": 1770168780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 23660.9, "quote_volume": 1611.30729, "trades": 26, "taker_buy_volume": 13375.7, "taker_buy_quote": 910.88517}, {"ts": 1770168840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.7, "quote_volume": 15.02967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5455.4, "quote_volume": 370.9672, "trades": 10, "taker_buy_volume": 3471.1, "taker_buy_quote": 236.0348}, {"ts": 1770168960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1102.7, "quote_volume": 74.9836, "trades": 2, "taker_buy_volume": 1102.7, "taker_buy_quote": 74.9836}, {"ts": 1770169080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4190.2, "quote_volume": 284.62485, "trades": 8, "taker_buy_volume": 881.7, "taker_buy_quote": 59.86743}, {"ts": 1770169200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 707.6, "quote_volume": 48.04604, "trades": 1, "taker_buy_volume": 707.6, "taker_buy_quote": 48.04604}, {"ts": 1770169260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6670.6, "quote_volume": 452.93374, "trades": 8, "taker_buy_volume": 2518.0, "taker_buy_quote": 170.9722}, {"ts": 1770169320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1770169380000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 8692.2, "quote_volume": 589.83367, "trades": 12, "taker_buy_volume": 8403.7, "taker_buy_quote": 570.27337}, {"ts": 1770169440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2794.4, "quote_volume": 190.00956, "trades": 6, "taker_buy_volume": 1102.7, "taker_buy_quote": 74.9836}, {"ts": 1770169500000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 7576.4, "quote_volume": 513.11456, "trades": 12, "taker_buy_volume": 2780.3, "taker_buy_quote": 188.28418}, {"ts": 1770169560000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 41485.3, "quote_volume": 2804.49611, "trades": 32, "taker_buy_volume": 13139.9, "taker_buy_quote": 888.32624}, {"ts": 1770169620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 18160.6, "quote_volume": 1229.4504, "trades": 12, "taker_buy_volume": 3321.7, "taker_buy_quote": 224.85687}, {"ts": 1770169680000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 19651.6, "quote_volume": 1330.40056, "trades": 24, "taker_buy_volume": 13287.1, "taker_buy_quote": 899.77759}, {"ts": 1770169740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 32582.0, "quote_volume": 2207.31105, "trades": 23, "taker_buy_volume": 32582.0, "taker_buy_quote": 2207.31105}, {"ts": 1770169800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4392.0, "quote_volume": 297.0082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3693.0, "quote_volume": 250.0161, "trades": 4, "taker_buy_volume": 2645.1, "taker_buy_quote": 179.07327}, {"ts": 1770169920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1090.0, "quote_volume": 73.793, "trades": 2, "taker_buy_volume": 1090.0, "taker_buy_quote": 73.793}, {"ts": 1770169980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4231.7, "quote_volume": 286.90926, "trades": 5, "taker_buy_volume": 2724.2, "taker_buy_quote": 184.70076}, {"ts": 1770170040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4143.4, "quote_volume": 281.16052, "trades": 10, "taker_buy_volume": 4143.4, "taker_buy_quote": 281.16052}, {"ts": 1770170100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 334.0, "quote_volume": 22.6452, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 22.6452}, {"ts": 1770170160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1400.0, "quote_volume": 94.92, "trades": 2, "taker_buy_volume": 1400.0, "taker_buy_quote": 94.92}, {"ts": 1770170340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2564.9, "quote_volume": 173.64373, "trades": 2, "taker_buy_volume": 1474.9, "taker_buy_quote": 99.85073}, {"ts": 1770170460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8094.2, "quote_volume": 547.42034, "trades": 9, "taker_buy_volume": 1763.4, "taker_buy_quote": 119.38218}, {"ts": 1770170580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3298.1, "quote_volume": 222.84114, "trades": 5, "taker_buy_volume": 2208.1, "taker_buy_quote": 149.15714}, {"ts": 1770170640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6911.4, "quote_volume": 466.06285, "trades": 11, "taker_buy_volume": 4925.1, "taker_buy_quote": 332.18623}, {"ts": 1770170760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3716.1, "quote_volume": 250.83675, "trades": 5, "taker_buy_volume": 1104.2, "taker_buy_quote": 74.5335}, {"ts": 1770170820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1985.9, "quote_volume": 134.04825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.5, "quote_volume": 15.01875, "trades": 1, "taker_buy_volume": 222.5, "taker_buy_quote": 15.01875}, {"ts": 1770170940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.7, "quote_volume": 15.03225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171000000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5127.2, "quote_volume": 346.4883, "trades": 8, "taker_buy_volume": 5127.2, "taker_buy_quote": 346.4883}, {"ts": 1770171060000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 11540.4, "quote_volume": 777.87696, "trades": 19, "taker_buy_volume": 6503.9, "taker_buy_quote": 438.39727}, {"ts": 1770171120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1142.8, "quote_volume": 77.02472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 148.4, "quote_volume": 10.00216, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 10.00216}, {"ts": 1770171240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10927.6, "quote_volume": 736.52024, "trades": 8, "taker_buy_volume": 10927.6, "taker_buy_quote": 736.52024}, {"ts": 1770171300000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 22532.7, "quote_volume": 1517.65695, "trades": 19, "taker_buy_volume": 4556.3, "taker_buy_quote": 306.76774}, {"ts": 1770171360000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11079.6, "quote_volume": 746.98874, "trades": 6, "taker_buy_volume": 11079.6, "taker_buy_quote": 746.98874}, {"ts": 1770171420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5000.0, "quote_volume": 337.5, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 337.5}, {"ts": 1770171480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 30593.1, "quote_volume": 2064.82555, "trades": 10, "taker_buy_volume": 3521.8, "taker_buy_quote": 237.7215}, {"ts": 1770171540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3229.4, "quote_volume": 217.66156, "trades": 4, "taker_buy_volume": 1466.0, "taker_buy_quote": 98.8084}, {"ts": 1770171600000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 11777.8, "quote_volume": 793.40256, "trades": 16, "taker_buy_volume": 8220.6, "taker_buy_quote": 554.003}, {"ts": 1770171660000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5187.7, "quote_volume": 348.70161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3896.7, "quote_volume": 261.85824, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 202.608}, {"ts": 1770171840000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 18166.6, "quote_volume": 1223.25058, "trades": 10, "taker_buy_volume": 16403.2, "taker_buy_quote": 1104.57376}, {"ts": 1770171900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 594.3, "quote_volume": 39.99639, "trades": 1, "taker_buy_volume": 594.3, "taker_buy_quote": 39.99639}, {"ts": 1770171960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4278.0, "quote_volume": 287.4816, "trades": 6, "taker_buy_volume": 3172.8, "taker_buy_quote": 213.21216}, {"ts": 1770172020000, "open": 0.0672, "high": 0.0672, "low": 0.0663, "close": 0.0665, "volume": 143972.2, "quote_volume": 9611.41386, "trades": 133, "taker_buy_volume": 33283.8, "taker_buy_quote": 2222.92473}, {"ts": 1770172080000, "open": 0.0665, "high": 0.0667, "low": 0.0661, "close": 0.0666, "volume": 75948.2, "quote_volume": 5049.56109, "trades": 78, "taker_buy_volume": 52650.3, "taker_buy_quote": 3502.49683}, {"ts": 1770172140000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2670.8, "quote_volume": 177.96345, "trades": 9, "taker_buy_volume": 2670.8, "taker_buy_quote": 177.96345}, {"ts": 1770172200000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 4007.0, "quote_volume": 267.83837, "trades": 7, "taker_buy_volume": 2716.8, "taker_buy_quote": 181.52399}, {"ts": 1770172260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 79.0, "quote_volume": 5.2772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 149.5, "quote_volume": 9.9866, "trades": 1, "taker_buy_volume": 149.5, "taker_buy_quote": 9.9866}, {"ts": 1770172380000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 22205.6, "quote_volume": 1484.91395, "trades": 17, "taker_buy_volume": 21244.9, "taker_buy_quote": 1420.54705}, {"ts": 1770172440000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 7478.6, "quote_volume": 501.05231, "trades": 15, "taker_buy_volume": 2983.8, "taker_buy_quote": 199.98911}, {"ts": 1770172500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3182.4, "quote_volume": 213.2208, "trades": 5, "taker_buy_volume": 1419.0, "taker_buy_quote": 95.073}, {"ts": 1770172560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8141.5, "quote_volume": 544.66635, "trades": 11, "taker_buy_volume": 3482.3, "taker_buy_quote": 232.96587}, {"ts": 1770172620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10620.8, "quote_volume": 710.70342, "trades": 14, "taker_buy_volume": 4572.4, "taker_buy_quote": 306.06546}, {"ts": 1770172680000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 88959.2, "quote_volume": 5967.96162, "trades": 36, "taker_buy_volume": 87648.2, "taker_buy_quote": 5880.14513}, {"ts": 1770172740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3299.1, "quote_volume": 221.0397, "trades": 2, "taker_buy_volume": 3299.1, "taker_buy_quote": 221.0397}, {"ts": 1770172800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1875.3, "quote_volume": 125.6451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172860000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 5690.2, "quote_volume": 380.95168, "trades": 7, "taker_buy_volume": 576.9, "taker_buy_quote": 38.53692}, {"ts": 1770172920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6615.0, "quote_volume": 441.882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2473.2, "quote_volume": 165.20976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1763.4, "quote_volume": 117.79512, "trades": 2, "taker_buy_volume": 1763.4, "taker_buy_quote": 117.79512}, {"ts": 1770173100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 10433.6, "quote_volume": 698.20961, "trades": 7, "taker_buy_volume": 9551.9, "taker_buy_quote": 639.13571}, {"ts": 1770173160000, "open": 0.0671, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 86865.3, "quote_volume": 5834.7638, "trades": 58, "taker_buy_volume": 57799.3, "taker_buy_quote": 3883.99847}, {"ts": 1770173220000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1088.3, "quote_volume": 72.9385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 8567.3, "quote_volume": 573.68292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 4239.7, "quote_volume": 283.45959, "trades": 5, "taker_buy_volume": 4239.7, "taker_buy_quote": 283.45959}, {"ts": 1770173460000, "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": 1770173520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8671.2, "quote_volume": 580.10328, "trades": 8, "taker_buy_volume": 4380.2, "taker_buy_quote": 293.03538}, {"ts": 1770173580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173640000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9483.7, "quote_volume": 635.23156, "trades": 12, "taker_buy_volume": 9031.8, "taker_buy_quote": 604.95426}, {"ts": 1770173700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1073.1, "quote_volume": 71.8977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4125.9, "quote_volume": 276.4353, "trades": 6, "taker_buy_volume": 1763.4, "taker_buy_quote": 118.1478}, {"ts": 1770173820000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9442.8, "quote_volume": 632.95488, "trades": 13, "taker_buy_volume": 6143.7, "taker_buy_quote": 411.91518}, {"ts": 1770173880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2015.8, "quote_volume": 135.0586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173940000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 28688.9, "quote_volume": 1927.15492, "trades": 16, "taker_buy_volume": 27374.5, "taker_buy_quote": 1838.82724}, {"ts": 1770174000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 31260.9, "quote_volume": 2100.73248, "trades": 16, "taker_buy_volume": 29289.2, "taker_buy_quote": 1968.23424}, {"ts": 1770174060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5304.1, "quote_volume": 356.43552, "trades": 9, "taker_buy_volume": 1558.4, "taker_buy_quote": 104.72448}, {"ts": 1770174120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6461.4, "quote_volume": 433.55994, "trades": 9, "taker_buy_volume": 4220.9, "taker_buy_quote": 283.22239}, {"ts": 1770174180000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5492.0, "quote_volume": 368.84126, "trades": 7, "taker_buy_volume": 5268.0, "taker_buy_quote": 353.81086}, {"ts": 1770174240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1507.5, "quote_volume": 101.304, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 101.304}, {"ts": 1770174300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5958.1, "quote_volume": 400.38432, "trades": 11, "taker_buy_volume": 881.7, "taker_buy_quote": 59.25024}, {"ts": 1770174360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1507.5, "quote_volume": 101.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4782.2, "quote_volume": 321.36384, "trades": 5, "taker_buy_volume": 3900.5, "taker_buy_quote": 262.1136}, {"ts": 1770174480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2115.0, "quote_volume": 142.3267, "trades": 4, "taker_buy_volume": 1105.3, "taker_buy_quote": 74.38669}, {"ts": 1770174540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1105.4, "quote_volume": 74.39342, "trades": 3, "taker_buy_volume": 1105.4, "taker_buy_quote": 74.39342}, {"ts": 1770174600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 16185.3, "quote_volume": 1090.88922, "trades": 8, "taker_buy_volume": 13796.1, "taker_buy_quote": 929.85714}, {"ts": 1770174660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11146.8, "quote_volume": 751.68505, "trades": 16, "taker_buy_volume": 2868.4, "taker_buy_quote": 193.44066}, {"ts": 1770174720000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 48225.4, "quote_volume": 3259.18216, "trades": 45, "taker_buy_volume": 39998.9, "taker_buy_quote": 2703.65317}, {"ts": 1770174780000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 27696.4, "quote_volume": 1872.3267, "trades": 15, "taker_buy_volume": 24528.6, "taker_buy_quote": 1658.18342}, {"ts": 1770174840000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 8310.6, "quote_volume": 560.6576, "trades": 10, "taker_buy_volume": 1104.2, "taker_buy_quote": 74.5335}, {"ts": 1770174900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4049.3, "quote_volume": 273.32775, "trades": 8, "taker_buy_volume": 1986.1, "taker_buy_quote": 134.06175}, {"ts": 1770174960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8871.5, "quote_volume": 597.95585, "trades": 11, "taker_buy_volume": 2096.3, "taker_buy_quote": 141.30737}, {"ts": 1770175020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3896.7, "quote_volume": 262.24791, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 101.45475}, {"ts": 1770175080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2389.2, "quote_volume": 160.79316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6927.5, "quote_volume": 466.30713, "trades": 7, "taker_buy_volume": 4330.0, "taker_buy_quote": 291.49538}, {"ts": 1770175200000, "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": 1770175260000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 609.5, "quote_volume": 40.9809, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 15.1425}, {"ts": 1770175320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8477.5, "quote_volume": 569.688, "trades": 10, "taker_buy_volume": 5332.2, "taker_buy_quote": 358.32384}, {"ts": 1770175380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2416.1, "quote_volume": 162.27375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175500000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 17867.5, "quote_volume": 1196.10227, "trades": 16, "taker_buy_volume": 1763.4, "taker_buy_quote": 118.1478}, {"ts": 1770175560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5979.0, "quote_volume": 399.9951, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2322.2, "quote_volume": 155.35518, "trades": 5, "taker_buy_volume": 497.5, "taker_buy_quote": 33.28275}, {"ts": 1770175680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5782.5, "quote_volume": 386.3936, "trades": 9, "taker_buy_volume": 4418.5, "taker_buy_quote": 295.2784}, {"ts": 1770175740000, "open": 0.0667, "high": 0.067, "low": 0.0665, "close": 0.0668, "volume": 92428.2, "quote_volume": 6168.10382, "trades": 68, "taker_buy_volume": 50187.4, "taker_buy_quote": 3354.29606}, {"ts": 1770175800000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 20291.8, "quote_volume": 1350.19876, "trades": 16, "taker_buy_volume": 4529.2, "taker_buy_quote": 301.69377}, {"ts": 1770175860000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 31379.2, "quote_volume": 2092.76644, "trades": 27, "taker_buy_volume": 21313.0, "taker_buy_quote": 1420.46327}, {"ts": 1770175920000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 8485.4, "quote_volume": 565.82956, "trades": 12, "taker_buy_volume": 5295.4, "taker_buy_quote": 353.20318}, {"ts": 1770175980000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 20319.9, "quote_volume": 1353.88729, "trades": 25, "taker_buy_volume": 7722.6, "taker_buy_quote": 514.62666}, {"ts": 1770176040000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6621.3, "quote_volume": 441.12415, "trades": 9, "taker_buy_volume": 5838.6, "taker_buy_quote": 388.94065}, {"ts": 1770176100000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 152969.2, "quote_volume": 10215.26073, "trades": 33, "taker_buy_volume": 10269.0, "taker_buy_quote": 686.13539}, {"ts": 1770176160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 28789.8, "quote_volume": 1926.59493, "trades": 22, "taker_buy_volume": 23998.9, "taker_buy_quote": 1605.87211}, {"ts": 1770176280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7653.0, "quote_volume": 512.22634, "trades": 8, "taker_buy_volume": 2696.7, "taker_buy_quote": 180.49912}, {"ts": 1770176340000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6322.9, "quote_volume": 423.00947, "trades": 6, "taker_buy_volume": 2672.1, "taker_buy_quote": 178.77095}, {"ts": 1770176400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 6138.6, "quote_volume": 411.12179, "trades": 7, "taker_buy_volume": 3595.6, "taker_buy_quote": 240.9052}, {"ts": 1770176460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 898.9, "quote_volume": 60.2263, "trades": 1, "taker_buy_volume": 898.9, "taker_buy_quote": 60.2263}, {"ts": 1770176520000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 33055.6, "quote_volume": 2222.84822, "trades": 22, "taker_buy_volume": 28857.3, "taker_buy_quote": 1940.45651}, {"ts": 1770176580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5421.4, "quote_volume": 363.2338, "trades": 4, "taker_buy_volume": 3913.9, "taker_buy_quote": 262.2313}, {"ts": 1770176640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3305.3, "quote_volume": 221.12457, "trades": 3, "taker_buy_volume": 3305.3, "taker_buy_quote": 221.12457}, {"ts": 1770176700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3000.6, "quote_volume": 200.74014, "trades": 4, "taker_buy_volume": 898.9, "taker_buy_quote": 60.13641}, {"ts": 1770176760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2696.7, "quote_volume": 180.40923, "trades": 3, "taker_buy_volume": 2696.7, "taker_buy_quote": 180.40923}, {"ts": 1770176820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 603.4, "quote_volume": 40.36746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176880000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 19735.1, "quote_volume": 1317.86018, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 19596.5, "quote_volume": 1305.70575, "trades": 13, "taker_buy_volume": 2211.3, "taker_buy_quote": 147.49371}, {"ts": 1770177000000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2797.8, "quote_volume": 186.71326, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.8}, {"ts": 1770177060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2696.7, "quote_volume": 180.13956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2406.4, "quote_volume": 160.98816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2175.9, "quote_volume": 145.14151, "trades": 5, "taker_buy_volume": 1950.7, "taker_buy_quote": 130.12067}, {"ts": 1770177300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 298.2, "quote_volume": 19.88994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6886.5, "quote_volume": 458.6409, "trades": 11, "taker_buy_volume": 2922.2, "taker_buy_quote": 194.61852}, {"ts": 1770177540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1155.5, "quote_volume": 76.9563, "trades": 2, "taker_buy_volume": 1155.5, "taker_buy_quote": 76.9563}, {"ts": 1770177600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4834.2, "quote_volume": 321.95772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11652.9, "quote_volume": 776.08314, "trades": 17, "taker_buy_volume": 9491.2, "taker_buy_quote": 632.11392}, {"ts": 1770177720000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 11321.4, "quote_volume": 755.07766, "trades": 23, "taker_buy_volume": 7749.4, "taker_buy_quote": 516.92965}, {"ts": 1770177780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1128.8, "quote_volume": 75.29096, "trades": 2, "taker_buy_volume": 229.9, "taker_buy_quote": 15.33433}, {"ts": 1770177840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2098.1, "quote_volume": 139.73346, "trades": 3, "taker_buy_volume": 300.3, "taker_buy_quote": 19.99998}, {"ts": 1770177900000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3167.3, "quote_volume": 210.648, "trades": 4, "taker_buy_volume": 2268.4, "taker_buy_quote": 150.87115}, {"ts": 1770177960000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4591.1, "quote_volume": 306.41581, "trades": 5, "taker_buy_volume": 4591.1, "taker_buy_quote": 306.41581}, {"ts": 1770178020000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8296.8, "quote_volume": 554.1296, "trades": 13, "taker_buy_volume": 3937.5, "taker_buy_quote": 263.025}, {"ts": 1770178080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9726.2, "quote_volume": 649.62469, "trades": 6, "taker_buy_volume": 9626.2, "taker_buy_quote": 642.95469}, {"ts": 1770178140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13021.8, "quote_volume": 870.20416, "trades": 12, "taker_buy_volume": 13021.8, "taker_buy_quote": 870.20416}, {"ts": 1770178320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 29316.7, "quote_volume": 1964.12901, "trades": 16, "taker_buy_volume": 25852.3, "taker_buy_quote": 1732.01421}, {"ts": 1770178440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1797.8, "quote_volume": 120.27282, "trades": 3, "taker_buy_volume": 1797.8, "taker_buy_quote": 120.27282}, {"ts": 1770178500000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 16054.2, "quote_volume": 1074.9146, "trades": 12, "taker_buy_volume": 16054.2, "taker_buy_quote": 1074.9146}, {"ts": 1770178560000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 15275.7, "quote_volume": 1024.97394, "trades": 16, "taker_buy_volume": 12579.0, "taker_buy_quote": 844.02537}, {"ts": 1770178620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1575.8, "quote_volume": 105.73618, "trades": 2, "taker_buy_volume": 1575.8, "taker_buy_quote": 105.73618}, {"ts": 1770178740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12427.2, "quote_volume": 833.86512, "trades": 8, "taker_buy_volume": 12427.2, "taker_buy_quote": 833.86512}, {"ts": 1770178860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2585.7, "quote_volume": 173.47807, "trades": 5, "taker_buy_volume": 149.0, "taker_buy_quote": 9.9979}, {"ts": 1770178920000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 26995.3, "quote_volume": 1804.82033, "trades": 19, "taker_buy_volume": 9319.6, "taker_buy_quote": 624.2275}, {"ts": 1770178980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179040000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6905.1, "quote_volume": 462.24329, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 149.0, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.9979}, {"ts": 1770179160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 24017.1, "quote_volume": 1610.95816, "trades": 11, "taker_buy_volume": 16393.1, "taker_buy_quote": 1099.97701}, {"ts": 1770179220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 780.8, "quote_volume": 52.39168, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 15.0304}, {"ts": 1770179280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 566.1, "quote_volume": 37.98531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6891.2, "quote_volume": 461.7104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 136.9, "quote_volume": 9.18599, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 9.18599}, {"ts": 1770179460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179520000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 17541.2, "quote_volume": 1177.80792, "trades": 15, "taker_buy_volume": 17541.2, "taker_buy_quote": 1177.80792}, {"ts": 1770179580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 10540.1, "quote_volume": 708.31732, "trades": 8, "taker_buy_volume": 8133.7, "taker_buy_quote": 546.60724}, {"ts": 1770179940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4226.9, "quote_volume": 284.04768, "trades": 9, "taker_buy_volume": 447.2, "taker_buy_quote": 30.05184}, {"ts": 1770180060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8358.4, "quote_volume": 562.52032, "trades": 4, "taker_buy_volume": 8358.4, "taker_buy_quote": 562.52032}, {"ts": 1770180120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3949.9, "quote_volume": 265.64615, "trades": 7, "taker_buy_volume": 759.6, "taker_buy_quote": 51.07031}, {"ts": 1770180180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 977.9, "quote_volume": 65.71488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2485.4, "quote_volume": 166.77824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7658.2, "quote_volume": 513.0994, "trades": 6, "taker_buy_volume": 7658.2, "taker_buy_quote": 513.0994}, {"ts": 1770180420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4445.8, "quote_volume": 297.8686, "trades": 1, "taker_buy_volume": 4445.8, "taker_buy_quote": 297.8686}, {"ts": 1770180480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1348.7, "quote_volume": 90.52037, "trades": 4, "taker_buy_volume": 1348.7, "taker_buy_quote": 90.52037}, {"ts": 1770180540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180660000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 13560.0, "quote_volume": 909.0749, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9312.5, "quote_volume": 624.14282, "trades": 9, "taker_buy_volume": 7459.6, "taker_buy_quote": 499.99852}, {"ts": 1770180840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 898.9, "quote_volume": 60.2263, "trades": 1, "taker_buy_volume": 898.9, "taker_buy_quote": 60.2263}, {"ts": 1770180900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 79.0, "quote_volume": 5.293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13781.0, "quote_volume": 920.86295, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "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": 1770181200000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 15287.2, "quote_volume": 1020.42062, "trades": 21, "taker_buy_volume": 10667.9, "taker_buy_quote": 711.95222}, {"ts": 1770181260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1575.1, "quote_volume": 105.05917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18985.5, "quote_volume": 1264.4343, "trades": 7, "taker_buy_volume": 108.7, "taker_buy_quote": 7.23942}, {"ts": 1770181380000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4762.6, "quote_volume": 317.56385, "trades": 9, "taker_buy_volume": 3004.6, "taker_buy_quote": 200.30525}, {"ts": 1770181440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 811.1, "quote_volume": 54.10037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181500000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 15175.7, "quote_volume": 1010.14343, "trades": 13, "taker_buy_volume": 1124.4, "taker_buy_quote": 74.88504}, {"ts": 1770181560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6357.2, "quote_volume": 423.38952, "trades": 11, "taker_buy_volume": 2857.5, "taker_buy_quote": 190.3095}, {"ts": 1770181620000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 12171.7, "quote_volume": 809.62653, "trades": 17, "taker_buy_volume": 1988.8, "taker_buy_quote": 132.45408}, {"ts": 1770181680000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18083.8, "quote_volume": 1201.43624, "trades": 13, "taker_buy_volume": 77.2, "taker_buy_quote": 5.1338}, {"ts": 1770181740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8283.3, "quote_volume": 550.01112, "trades": 11, "taker_buy_volume": 4570.4, "taker_buy_quote": 303.47456}, {"ts": 1770181800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4272.7, "quote_volume": 283.93904, "trades": 6, "taker_buy_volume": 3752.9, "taker_buy_quote": 249.37234}, {"ts": 1770181860000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3588.4, "quote_volume": 238.11901, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 99.94725}, {"ts": 1770181920000, "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 18456.9, "quote_volume": 1222.19859, "trades": 22, "taker_buy_volume": 8078.4, "taker_buy_quote": 535.26739}, {"ts": 1770181980000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 32394.1, "quote_volume": 2138.82637, "trades": 37, "taker_buy_volume": 23749.6, "taker_buy_quote": 1568.3707}, {"ts": 1770182040000, "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0663, "volume": 45871.6, "quote_volume": 3038.82061, "trades": 31, "taker_buy_volume": 21743.6, "taker_buy_quote": 1439.97344}, {"ts": 1770182100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 26919.2, "quote_volume": 1785.88708, "trades": 16, "taker_buy_volume": 9208.0, "taker_buy_quote": 610.4904}, {"ts": 1770182160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 904.3, "quote_volume": 60.04552, "trades": 2, "taker_buy_volume": 904.3, "taker_buy_quote": 60.04552}, {"ts": 1770182220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1781.0, "quote_volume": 118.2584, "trades": 3, "taker_buy_volume": 1781.0, "taker_buy_quote": 118.2584}, {"ts": 1770182280000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4768.4, "quote_volume": 316.97094, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.5}, {"ts": 1770182340000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 37826.3, "quote_volume": 2519.38923, "trades": 19, "taker_buy_volume": 35334.5, "taker_buy_quote": 2353.43535}, {"ts": 1770182400000, "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": 1770182460000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 8814.3, "quote_volume": 587.62162, "trades": 11, "taker_buy_volume": 8814.3, "taker_buy_quote": 587.62162}, {"ts": 1770182520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5115.6, "quote_volume": 340.69896, "trades": 8, "taker_buy_volume": 2815.7, "taker_buy_quote": 187.52562}, {"ts": 1770182580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1209.8, "quote_volume": 80.57268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6335.2, "quote_volume": 422.2657, "trades": 11, "taker_buy_volume": 5125.4, "taker_buy_quote": 341.57204}, {"ts": 1770182700000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 16002.2, "quote_volume": 1065.61434, "trades": 9, "taker_buy_volume": 304.8, "taker_buy_quote": 20.29968}, {"ts": 1770182760000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2165.6, "quote_volume": 143.9396, "trades": 4, "taker_buy_volume": 1632.3, "taker_buy_quote": 108.47515}, {"ts": 1770182820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11344.1, "quote_volume": 753.3982, "trades": 10, "taker_buy_volume": 7948.0, "taker_buy_quote": 527.89716}, {"ts": 1770182940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 903.7, "quote_volume": 60.00568, "trades": 2, "taker_buy_volume": 903.7, "taker_buy_quote": 60.00568}, {"ts": 1770183000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 984.3, "quote_volume": 65.35752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3396.1, "quote_volume": 225.40261, "trades": 4, "taker_buy_volume": 904.3, "taker_buy_quote": 59.95509}, {"ts": 1770183120000, "open": 0.0663, "high": 0.0663, "low": 0.0658, "close": 0.0659, "volume": 19844.8, "quote_volume": 1309.2204, "trades": 25, "taker_buy_volume": 9559.8, "taker_buy_quote": 630.46717}, {"ts": 1770183180000, "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 14454.9, "quote_volume": 951.03852, "trades": 22, "taker_buy_volume": 7532.9, "taker_buy_quote": 495.82565}, {"ts": 1770183240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 44368.0, "quote_volume": 2929.17064, "trades": 29, "taker_buy_volume": 19830.1, "taker_buy_quote": 1309.66924}, {"ts": 1770183300000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 9928.9, "quote_volume": 656.05222, "trades": 13, "taker_buy_volume": 9152.4, "taker_buy_quote": 604.80322}, {"ts": 1770183360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 21954.5, "quote_volume": 1449.72472, "trades": 23, "taker_buy_volume": 6563.0, "taker_buy_quote": 433.61487}, {"ts": 1770183420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 75.6, "quote_volume": 4.99716, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1770183480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1413.8, "quote_volume": 93.44301, "trades": 4, "taker_buy_volume": 152.1, "taker_buy_quote": 10.05381}, {"ts": 1770183540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5750.0, "quote_volume": 380.08577, "trades": 8, "taker_buy_volume": 4538.4, "taker_buy_quote": 299.99901}, {"ts": 1770183600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6076.5, "quote_volume": 401.049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 659.3, "quote_volume": 43.5138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2998.5, "quote_volume": 197.75025, "trades": 3, "taker_buy_volume": 2998.5, "taker_buy_quote": 197.75025}, {"ts": 1770183780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 491.3, "quote_volume": 32.47493, "trades": 2, "taker_buy_volume": 491.3, "taker_buy_quote": 32.47493}, {"ts": 1770183840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2439.8, "quote_volume": 161.27078, "trades": 8, "taker_buy_volume": 1228.1, "taker_buy_quote": 81.17741}, {"ts": 1770184020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6350.2, "quote_volume": 419.0214, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3396.1, "quote_volume": 224.1426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.0659, "high": 0.0659, "low": 0.0654, "close": 0.0655, "volume": 73811.8, "quote_volume": 4844.6516, "trades": 78, "taker_buy_volume": 19613.3, "taker_buy_quote": 1287.87388}, {"ts": 1770184380000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 57032.4, "quote_volume": 3730.24647, "trades": 65, "taker_buy_volume": 15162.9, "taker_buy_quote": 992.71713}, {"ts": 1770184440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3411.5, "quote_volume": 223.3187, "trades": 3, "taker_buy_volume": 2066.0, "taker_buy_quote": 135.323}, {"ts": 1770184500000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1485.3, "quote_volume": 97.32668, "trades": 4, "taker_buy_volume": 1402.3, "taker_buy_quote": 91.88188}, {"ts": 1770184560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 539.6, "quote_volume": 35.39776, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 15.0552}, {"ts": 1770184620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 76.2, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 4.99872}, {"ts": 1770184680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1242.7, "quote_volume": 81.52112, "trades": 4, "taker_buy_volume": 1242.7, "taker_buy_quote": 81.52112}, {"ts": 1770184740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1507.5, "quote_volume": 98.892, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.892}, {"ts": 1770184800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 987.4, "quote_volume": 64.77344, "trades": 2, "taker_buy_volume": 987.4, "taker_buy_quote": 64.77344}, {"ts": 1770184860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4139.5, "quote_volume": 271.13725, "trades": 8, "taker_buy_volume": 1436.5, "taker_buy_quote": 94.09075}, {"ts": 1770184920000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 29029.5, "quote_volume": 1896.28029, "trades": 35, "taker_buy_volume": 16693.6, "taker_buy_quote": 1091.10616}, {"ts": 1770184980000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 12855.9, "quote_volume": 840.85019, "trades": 17, "taker_buy_volume": 9320.9, "taker_buy_quote": 609.53016}, {"ts": 1770185040000, "open": 0.0655, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 47127.5, "quote_volume": 3088.55177, "trades": 34, "taker_buy_volume": 31948.6, "taker_buy_quote": 2094.79655}, {"ts": 1770185100000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10029.7, "quote_volume": 655.31266, "trades": 11, "taker_buy_volume": 1025.4, "taker_buy_quote": 67.06116}, {"ts": 1770185160000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 12516.3, "quote_volume": 818.78475, "trades": 21, "taker_buy_volume": 9431.0, "taker_buy_quote": 617.07798}, {"ts": 1770185220000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6485.9, "quote_volume": 423.63181, "trades": 7, "taker_buy_volume": 1025.4, "taker_buy_quote": 67.06116}, {"ts": 1770185280000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 47736.7, "quote_volume": 3120.92404, "trades": 33, "taker_buy_volume": 45870.9, "taker_buy_quote": 2999.0873}, {"ts": 1770185340000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3875.7, "quote_volume": 253.39902, "trades": 4, "taker_buy_volume": 2190.5, "taker_buy_quote": 143.2587}, {"ts": 1770185400000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2822.9, "quote_volume": 184.78594, "trades": 4, "taker_buy_volume": 152.6, "taker_buy_quote": 9.9953}, {"ts": 1770185460000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 8577.1, "quote_volume": 562.5868, "trades": 14, "taker_buy_volume": 5449.6, "taker_buy_quote": 357.49376}, {"ts": 1770185520000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 19488.9, "quote_volume": 1277.19262, "trades": 19, "taker_buy_volume": 229.0, "taker_buy_quote": 15.0224}, {"ts": 1770185580000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5239.9, "quote_volume": 343.93622, "trades": 8, "taker_buy_volume": 4435.8, "taker_buy_quote": 291.18726}, {"ts": 1770185640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 19212.2, "quote_volume": 1259.39612, "trades": 14, "taker_buy_volume": 260.8, "taker_buy_quote": 17.10848}, {"ts": 1770185700000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1723.2, "quote_volume": 112.8925, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 15.0224}, {"ts": 1770185760000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 28547.6, "quote_volume": 1867.83497, "trades": 19, "taker_buy_volume": 208.5, "taker_buy_quote": 13.6359}, {"ts": 1770185820000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1994.8, "quote_volume": 130.37817, "trades": 4, "taker_buy_volume": 1177.3, "taker_buy_quote": 76.99542}, {"ts": 1770185880000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 44345.4, "quote_volume": 2902.11293, "trades": 57, "taker_buy_volume": 36305.7, "taker_buy_quote": 2376.32972}, {"ts": 1770185940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1028.2, "quote_volume": 67.24428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7911.2, "quote_volume": 517.98932, "trades": 11, "taker_buy_volume": 2597.5, "taker_buy_quote": 170.13625}, {"ts": 1770186060000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 23302.7, "quote_volume": 1523.51732, "trades": 25, "taker_buy_volume": 5000.0, "taker_buy_quote": 327.0}, {"ts": 1770186120000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 7570.2, "quote_volume": 495.26337, "trades": 10, "taker_buy_volume": 6516.9, "taker_buy_quote": 426.38806}, {"ts": 1770186180000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 25173.3, "quote_volume": 1649.45536, "trades": 24, "taker_buy_volume": 20171.1, "taker_buy_quote": 1321.99734}, {"ts": 1770186240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186300000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 50424.8, "quote_volume": 3314.45332, "trades": 28, "taker_buy_volume": 50337.9, "taker_buy_quote": 3308.74399}, {"ts": 1770186360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 39473.5, "quote_volume": 2601.25673, "trades": 27, "taker_buy_volume": 35738.5, "taker_buy_quote": 2355.16715}, {"ts": 1770186420000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0657, "volume": 44273.1, "quote_volume": 2910.63459, "trades": 30, "taker_buy_volume": 27279.8, "taker_buy_quote": 1792.7215}, {"ts": 1770186480000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 7416.3, "quote_volume": 488.14428, "trades": 9, "taker_buy_volume": 4567.3, "taker_buy_quote": 300.68008}, {"ts": 1770186540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 15118.0, "quote_volume": 995.50526, "trades": 15, "taker_buy_volume": 14600.6, "taker_buy_quote": 961.46034}, {"ts": 1770186600000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 16012.6, "quote_volume": 1054.56617, "trades": 19, "taker_buy_volume": 8283.9, "taker_buy_quote": 545.53584}, {"ts": 1770186660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5403.6, "quote_volume": 356.09724, "trades": 4, "taker_buy_volume": 3873.4, "taker_buy_quote": 255.25706}, {"ts": 1770186720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 146.0, "quote_volume": 9.6214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 20314.5, "quote_volume": 1338.72555, "trades": 6, "taker_buy_volume": 16766.8, "taker_buy_quote": 1104.93212}, {"ts": 1770186840000, "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": 1770186900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1507.5, "quote_volume": 99.495, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 99.495}, {"ts": 1770186960000, "open": 0.0661, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 31975.7, "quote_volume": 2111.96376, "trades": 24, "taker_buy_volume": 6548.1, "taker_buy_quote": 433.42766}, {"ts": 1770187020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11068.4, "quote_volume": 731.62124, "trades": 5, "taker_buy_volume": 10841.2, "taker_buy_quote": 716.60332}, {"ts": 1770187080000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3747.2, "quote_volume": 247.66778, "trades": 8, "taker_buy_volume": 563.2, "taker_buy_quote": 37.22752}, {"ts": 1770187140000, "open": 0.0661, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 28433.9, "quote_volume": 1877.3369, "trades": 28, "taker_buy_volume": 4504.9, "taker_buy_quote": 297.78364}, {"ts": 1770187200000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 13144.5, "quote_volume": 870.07709, "trades": 17, "taker_buy_volume": 9249.6, "taker_buy_quote": 612.25745}, {"ts": 1770187260000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 7310.2, "quote_volume": 483.91609, "trades": 13, "taker_buy_volume": 3585.4, "taker_buy_quote": 237.40598}, {"ts": 1770187320000, "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 227155.9, "quote_volume": 15127.66826, "trades": 97, "taker_buy_volume": 156068.8, "taker_buy_quote": 10392.16967}, {"ts": 1770187380000, "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 32855.2, "quote_volume": 2190.65694, "trades": 17, "taker_buy_volume": 11105.2, "taker_buy_quote": 741.98074}, {"ts": 1770187440000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 4420.7, "quote_volume": 295.66137, "trades": 8, "taker_buy_volume": 3436.9, "taker_buy_quote": 229.94353}, {"ts": 1770187500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 10741.4, "quote_volume": 718.59966, "trades": 12, "taker_buy_volume": 10741.4, "taker_buy_quote": 718.59966}, {"ts": 1770187560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1724.7, "quote_volume": 115.5549, "trades": 5, "taker_buy_volume": 1645.7, "taker_buy_quote": 110.2619}, {"ts": 1770187620000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 10999.2, "quote_volume": 736.64563, "trades": 14, "taker_buy_volume": 162.4, "taker_buy_quote": 10.8808}, {"ts": 1770187680000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5649.8, "quote_volume": 379.21378, "trades": 10, "taker_buy_volume": 2436.5, "taker_buy_quote": 163.60135}, {"ts": 1770187740000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7741.2, "quote_volume": 518.93004, "trades": 10, "taker_buy_volume": 1507.5, "taker_buy_quote": 101.0025}, {"ts": 1770187800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 13952.4, "quote_volume": 936.20604, "trades": 8, "taker_buy_volume": 10810.4, "taker_buy_quote": 725.37784}, {"ts": 1770187860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 33961.1, "quote_volume": 2284.35816, "trades": 26, "taker_buy_volume": 28363.5, "taker_buy_quote": 1907.71843}, {"ts": 1770187980000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 17367.9, "quote_volume": 1169.0123, "trades": 16, "taker_buy_volume": 15062.6, "taker_buy_quote": 1013.88798}, {"ts": 1770188040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4318.0, "quote_volume": 289.4312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 16793.8, "quote_volume": 1125.8617, "trades": 8, "taker_buy_volume": 16793.8, "taker_buy_quote": 1125.8617}, {"ts": 1770188160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2472.4, "quote_volume": 165.6508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 447.7, "quote_volume": 29.9959, "trades": 1, "taker_buy_volume": 447.7, "taker_buy_quote": 29.9959}, {"ts": 1770188280000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 12461.2, "quote_volume": 833.55214, "trades": 18, "taker_buy_volume": 5842.2, "taker_buy_quote": 391.06839}, {"ts": 1770188340000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4280.7, "quote_volume": 286.52808, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 200.84925}, {"ts": 1770188400000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 12796.6, "quote_volume": 857.248, "trades": 7, "taker_buy_volume": 12119.6, "taker_buy_quote": 812.0132}, {"ts": 1770188460000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 13895.7, "quote_volume": 932.30431, "trades": 4, "taker_buy_volume": 12924.1, "taker_buy_quote": 867.20711}, {"ts": 1770188520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3368.5, "quote_volume": 225.6895, "trades": 5, "taker_buy_volume": 2171.8, "taker_buy_quote": 145.5106}, {"ts": 1770188580000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 12527.2, "quote_volume": 840.30923, "trades": 11, "taker_buy_volume": 8861.4, "taker_buy_quote": 594.33405}, {"ts": 1770188640000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 9512.4, "quote_volume": 637.63582, "trades": 9, "taker_buy_volume": 9512.4, "taker_buy_quote": 637.63582}, {"ts": 1770188700000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 54398.1, "quote_volume": 3657.07124, "trades": 31, "taker_buy_volume": 41332.7, "taker_buy_quote": 2778.33249}, {"ts": 1770188760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5944.2, "quote_volume": 398.85582, "trades": 7, "taker_buy_volume": 2124.8, "taker_buy_quote": 142.57408}, {"ts": 1770188820000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10938.0, "quote_volume": 732.3532, "trades": 12, "taker_buy_volume": 1494.7, "taker_buy_quote": 99.99543}, {"ts": 1770188880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 32752.9, "quote_volume": 2191.15854, "trades": 16, "taker_buy_volume": 21275.4, "taker_buy_quote": 1423.32426}, {"ts": 1770188940000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 34494.2, "quote_volume": 2313.49984, "trades": 21, "taker_buy_volume": 27246.9, "taker_buy_quote": 1827.20601}, {"ts": 1770189000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 224.5, "quote_volume": 15.0415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189060000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 376.0, "quote_volume": 25.2069, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 9.9979}, {"ts": 1770189120000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 3462.9, "quote_volume": 232.67029, "trades": 7, "taker_buy_volume": 3374.2, "taker_buy_quote": 226.70965}, {"ts": 1770189180000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1089.2, "quote_volume": 73.12681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4203.6, "quote_volume": 282.48192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5825.2, "quote_volume": 391.45344, "trades": 8, "taker_buy_volume": 2704.2, "taker_buy_quote": 181.72224}, {"ts": 1770189360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8114.9, "quote_volume": 545.32128, "trades": 9, "taker_buy_volume": 4491.7, "taker_buy_quote": 301.84224}, {"ts": 1770189480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2188.3, "quote_volume": 147.27259, "trades": 1, "taker_buy_volume": 2188.3, "taker_buy_quote": 147.27259}, {"ts": 1770189540000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 11046.0, "quote_volume": 744.16094, "trades": 15, "taker_buy_volume": 9537.1, "taker_buy_quote": 642.61197}, {"ts": 1770189600000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 25501.5, "quote_volume": 1723.48558, "trades": 32, "taker_buy_volume": 8507.2, "taker_buy_quote": 575.00037}, {"ts": 1770189660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 41215.2, "quote_volume": 2785.73555, "trades": 29, "taker_buy_volume": 26734.1, "taker_buy_quote": 1807.22516}, {"ts": 1770189720000, "open": 0.0677, "high": 0.0678, "low": 0.0673, "close": 0.0674, "volume": 78535.3, "quote_volume": 5309.41878, "trades": 72, "taker_buy_volume": 37905.9, "taker_buy_quote": 2565.10794}, {"ts": 1770189780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 746.5, "quote_volume": 50.38875, "trades": 2, "taker_buy_volume": 746.5, "taker_buy_quote": 50.38875}, {"ts": 1770189840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10249.9, "quote_volume": 692.36075, "trades": 12, "taker_buy_volume": 10249.9, "taker_buy_quote": 692.36075}, {"ts": 1770189960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8073.6, "quote_volume": 544.968, "trades": 16, "taker_buy_volume": 5721.3, "taker_buy_quote": 386.18775}, {"ts": 1770190020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1689.0, "quote_volume": 114.1764, "trades": 2, "taker_buy_volume": 1689.0, "taker_buy_quote": 114.1764}, {"ts": 1770190080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3066.6, "quote_volume": 207.14024, "trades": 5, "taker_buy_volume": 1225.1, "taker_buy_quote": 82.81676}, {"ts": 1770190140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6766.9, "quote_volume": 456.76575, "trades": 11, "taker_buy_volume": 1406.8, "taker_buy_quote": 94.959}, {"ts": 1770190200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.3, "quote_volume": 15.02748, "trades": 2, "taker_buy_volume": 222.3, "taker_buy_quote": 15.02748}, {"ts": 1770190260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 411.3, "quote_volume": 27.80388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190320000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5861.0, "quote_volume": 396.50839, "trades": 7, "taker_buy_volume": 4986.5, "taker_buy_quote": 337.32697}, {"ts": 1770190380000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 11080.4, "quote_volume": 748.18218, "trades": 11, "taker_buy_volume": 1480.4, "taker_buy_quote": 100.07504}, {"ts": 1770190440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9301.7, "quote_volume": 627.86475, "trades": 10, "taker_buy_volume": 1406.8, "taker_buy_quote": 94.959}, {"ts": 1770190500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3322.8, "quote_volume": 224.289, "trades": 6, "taker_buy_volume": 1730.0, "taker_buy_quote": 116.775}, {"ts": 1770190560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5606.1, "quote_volume": 378.41175, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 101.75625}, {"ts": 1770190620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2836.3, "quote_volume": 191.16662, "trades": 3, "taker_buy_volume": 1184.3, "taker_buy_quote": 79.82182}, {"ts": 1770190680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190740000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 31503.1, "quote_volume": 2129.6952, "trades": 33, "taker_buy_volume": 26637.9, "taker_buy_quote": 1800.32116}, {"ts": 1770190800000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1814.3, "quote_volume": 122.76511, "trades": 3, "taker_buy_volume": 1184.3, "taker_buy_quote": 80.17711}, {"ts": 1770190860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3024.7, "quote_volume": 204.77219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 38038.4, "quote_volume": 2567.78451, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 388.0, "quote_volume": 26.1512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5492.0, "quote_volume": 370.13484, "trades": 6, "taker_buy_volume": 3781.8, "taker_buy_quote": 254.89332}, {"ts": 1770191220000, "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": 1770191280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2455.1, "quote_volume": 164.98272, "trades": 5, "taker_buy_volume": 1340.7, "taker_buy_quote": 90.09504}, {"ts": 1770191340000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 15426.6, "quote_volume": 1038.08759, "trades": 11, "taker_buy_volume": 890.9, "taker_buy_quote": 59.95757}, {"ts": 1770191400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2283.8, "quote_volume": 153.47136, "trades": 3, "taker_buy_volume": 1781.8, "taker_buy_quote": 119.73696}, {"ts": 1770191460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4562.6, "quote_volume": 306.60672, "trades": 7, "taker_buy_volume": 1889.9, "taker_buy_quote": 127.00128}, {"ts": 1770191580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5293.9, "quote_volume": 354.91177, "trades": 10, "taker_buy_volume": 1313.8, "taker_buy_quote": 88.15598}, {"ts": 1770192000000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 100295.1, "quote_volume": 6706.69699, "trades": 29, "taker_buy_volume": 6110.8, "taker_buy_quote": 409.73318}, {"ts": 1770192060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 441.1, "quote_volume": 29.50959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 9130.4, "quote_volume": 609.38827, "trades": 14, "taker_buy_volume": 5687.7, "taker_buy_quote": 379.76018}, {"ts": 1770192180000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 14152.7, "quote_volume": 945.17546, "trades": 15, "taker_buy_volume": 10992.3, "taker_buy_quote": 734.30058}, {"ts": 1770192240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 784.7, "quote_volume": 52.49643, "trades": 1, "taker_buy_volume": 784.7, "taker_buy_quote": 52.49643}, {"ts": 1770192300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 17535.0, "quote_volume": 1169.82429, "trades": 14, "taker_buy_volume": 1507.0, "taker_buy_quote": 100.6676}, {"ts": 1770192360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6390.4, "quote_volume": 426.87872, "trades": 6, "taker_buy_volume": 6390.4, "taker_buy_quote": 426.87872}, {"ts": 1770192420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2170.5, "quote_volume": 145.20645, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 44.3547}, {"ts": 1770192480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 49683.5, "quote_volume": 3321.37701, "trades": 17, "taker_buy_volume": 4430.6, "taker_buy_quote": 295.64213}, {"ts": 1770192600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 239.0, "quote_volume": 15.9413, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 15.9413}, {"ts": 1770192660000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 47466.4, "quote_volume": 3166.41465, "trades": 36, "taker_buy_volume": 18555.1, "taker_buy_quote": 1238.42147}, {"ts": 1770192720000, "open": 0.0666, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 292555.3, "quote_volume": 19468.45804, "trades": 79, "taker_buy_volume": 36210.5, "taker_buy_quote": 2405.93039}, {"ts": 1770192780000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 20485.1, "quote_volume": 1356.21867, "trades": 16, "taker_buy_volume": 1114.2, "taker_buy_quote": 73.76004}, {"ts": 1770192840000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7689.2, "quote_volume": 508.66467, "trades": 9, "taker_buy_volume": 4085.5, "taker_buy_quote": 270.4601}, {"ts": 1770192900000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 4577.8, "quote_volume": 303.12812, "trades": 7, "taker_buy_volume": 3800.0, "taker_buy_quote": 251.70016}, {"ts": 1770192960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3566.9, "quote_volume": 236.48547, "trades": 5, "taker_buy_volume": 3566.9, "taker_buy_quote": 236.48547}, {"ts": 1770193020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1620.3, "quote_volume": 107.42589, "trades": 2, "taker_buy_volume": 1620.3, "taker_buy_quote": 107.42589}, {"ts": 1770193080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193140000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 15708.1, "quote_volume": 1040.16479, "trades": 12, "taker_buy_volume": 2667.8, "taker_buy_quote": 176.67339}, {"ts": 1770193200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1316.9, "quote_volume": 87.17878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 6041.9, "quote_volume": 398.52892, "trades": 5, "taker_buy_volume": 4628.1, "taker_buy_quote": 305.07674}, {"ts": 1770193320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193380000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 9532.2, "quote_volume": 628.9324, "trades": 10, "taker_buy_volume": 4515.1, "taker_buy_quote": 297.9966}, {"ts": 1770193440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5121.1, "quote_volume": 337.05747, "trades": 6, "taker_buy_volume": 1609.0, "taker_buy_quote": 105.8722}, {"ts": 1770193500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 13990.5, "quote_volume": 922.58517, "trades": 12, "taker_buy_volume": 13099.6, "taker_buy_quote": 863.78577}, {"ts": 1770193560000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 6852.5, "quote_volume": 451.07418, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2707.0, "quote_volume": 177.8499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1682.8, "quote_volume": 110.55996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 11884.0, "quote_volume": 782.2122, "trades": 13, "taker_buy_volume": 11221.8, "taker_buy_quote": 738.63944}, {"ts": 1770193860000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 3599.5, "quote_volume": 236.96026, "trades": 6, "taker_buy_volume": 2901.4, "taker_buy_quote": 191.00121}, {"ts": 1770193920000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 27162.5, "quote_volume": 1781.90134, "trades": 40, "taker_buy_volume": 8458.6, "taker_buy_quote": 555.22291}, {"ts": 1770193980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3520.2, "quote_volume": 231.35896, "trades": 6, "taker_buy_volume": 3520.2, "taker_buy_quote": 231.35896}, {"ts": 1770194040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10458.7, "quote_volume": 688.18246, "trades": 8, "taker_buy_volume": 9998.7, "taker_buy_quote": 657.91446}, {"ts": 1770194160000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4231.8, "quote_volume": 278.69953, "trades": 6, "taker_buy_volume": 689.1, "taker_buy_quote": 45.41169}, {"ts": 1770194220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 7183.6, "quote_volume": 473.38637, "trades": 7, "taker_buy_volume": 5330.4, "taker_buy_quote": 351.27336}, {"ts": 1770194340000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3566.4, "quote_volume": 235.01796, "trades": 4, "taker_buy_volume": 890.9, "taker_buy_quote": 58.71031}, {"ts": 1770194400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2512.3, "quote_volume": 165.56057, "trades": 4, "taker_buy_volume": 2512.3, "taker_buy_quote": 165.56057}, {"ts": 1770194460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2613.2, "quote_volume": 172.20988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1980.9, "quote_volume": 130.54131, "trades": 2, "taker_buy_volume": 1980.9, "taker_buy_quote": 130.54131}, {"ts": 1770194580000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 5520.2, "quote_volume": 364.45814, "trades": 7, "taker_buy_volume": 5053.5, "taker_buy_quote": 333.70261}, {"ts": 1770194640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 922.1, "quote_volume": 60.76639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 158.8, "quote_volume": 10.4808, "trades": 1, "taker_buy_volume": 158.8, "taker_buy_quote": 10.4808}, {"ts": 1770194760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 966.6, "quote_volume": 63.7956, "trades": 2, "taker_buy_volume": 890.9, "taker_buy_quote": 58.7994}, {"ts": 1770194820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3037.1, "quote_volume": 200.74268, "trades": 7, "taker_buy_volume": 2447.9, "taker_buy_quote": 161.80619}, {"ts": 1770194880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1164.8, "quote_volume": 76.76032, "trades": 3, "taker_buy_volume": 1086.8, "taker_buy_quote": 71.62012}, {"ts": 1770195000000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3091.0, "quote_volume": 203.47689, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1746.9, "quote_volume": 115.12071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2382.7, "quote_volume": 156.85513, "trades": 6, "taker_buy_volume": 734.7, "taker_buy_quote": 48.41673}, {"ts": 1770195180000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8075.7, "quote_volume": 531.62925, "trades": 14, "taker_buy_volume": 3372.8, "taker_buy_quote": 222.17843}, {"ts": 1770195240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1638.4, "quote_volume": 107.80672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15504.4, "quote_volume": 1018.63908, "trades": 19, "taker_buy_volume": 5822.8, "taker_buy_quote": 382.55796}, {"ts": 1770195360000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 246.7, "quote_volume": 16.19269, "trades": 3, "taker_buy_volume": 91.7, "taker_buy_quote": 6.02469}, {"ts": 1770195420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1002.2, "quote_volume": 65.84454, "trades": 2, "taker_buy_volume": 1002.2, "taker_buy_quote": 65.84454}, {"ts": 1770195480000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 684.7, "quote_volume": 44.97699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 21126.7, "quote_volume": 1384.38751, "trades": 18, "taker_buy_volume": 1980.9, "taker_buy_quote": 129.94704}, {"ts": 1770195600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4600.2, "quote_volume": 301.77312, "trades": 7, "taker_buy_volume": 2201.8, "taker_buy_quote": 144.43808}, {"ts": 1770195660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1447.3, "quote_volume": 95.08761, "trades": 3, "taker_buy_volume": 1447.3, "taker_buy_quote": 95.08761}, {"ts": 1770195720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2007.6, "quote_volume": 132.10008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 41390.3, "quote_volume": 2723.48174, "trades": 30, "taker_buy_volume": 38912.1, "taker_buy_quote": 2560.41618}, {"ts": 1770195840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195900000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 15225.1, "quote_volume": 1003.24066, "trades": 17, "taker_buy_volume": 9032.1, "taker_buy_quote": 595.12196}, {"ts": 1770195960000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 46663.0, "quote_volume": 3080.56094, "trades": 28, "taker_buy_volume": 35918.0, "taker_buy_quote": 2371.11833}, {"ts": 1770196020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8848.6, "quote_volume": 583.33382, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 700.8, "quote_volume": 46.23432, "trades": 5, "taker_buy_volume": 516.0, "taker_buy_quote": 34.056}, {"ts": 1770196140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4341.9, "quote_volume": 286.17093, "trades": 6, "taker_buy_volume": 4341.9, "taker_buy_quote": 286.17093}, {"ts": 1770196200000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8557.6, "quote_volume": 565.04531, "trades": 11, "taker_buy_volume": 8444.0, "taker_buy_quote": 557.54771}, {"ts": 1770196260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 17582.5, "quote_volume": 1159.13323, "trades": 22, "taker_buy_volume": 3246.2, "taker_buy_quote": 214.2492}, {"ts": 1770196320000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 16338.3, "quote_volume": 1077.56775, "trades": 19, "taker_buy_volume": 9956.5, "taker_buy_quote": 656.76342}, {"ts": 1770196380000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 31897.6, "quote_volume": 2097.22565, "trades": 22, "taker_buy_volume": 4939.2, "taker_buy_quote": 324.99936}, {"ts": 1770196440000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 12075.1, "quote_volume": 794.68984, "trades": 13, "taker_buy_volume": 8128.0, "taker_buy_quote": 535.03632}, {"ts": 1770196500000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 31718.8, "quote_volume": 2090.35278, "trades": 34, "taker_buy_volume": 25856.4, "taker_buy_quote": 1704.45611}, {"ts": 1770196560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2175.0, "quote_volume": 143.115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196620000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 25612.9, "quote_volume": 1683.78686, "trades": 39, "taker_buy_volume": 14895.9, "taker_buy_quote": 979.76861}, {"ts": 1770196680000, "open": 0.0657, "high": 0.0657, "low": 0.0653, "close": 0.0654, "volume": 36420.4, "quote_volume": 2385.8673, "trades": 39, "taker_buy_volume": 12318.5, "taker_buy_quote": 806.61503}, {"ts": 1770196740000, "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 73194.2, "quote_volume": 4794.13762, "trades": 52, "taker_buy_volume": 66619.3, "taker_buy_quote": 4364.00035}, {"ts": 1770196800000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 21229.7, "quote_volume": 1389.83997, "trades": 15, "taker_buy_volume": 15391.0, "taker_buy_quote": 1007.56524}, {"ts": 1770196860000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9821.7, "quote_volume": 642.23786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 9964.1, "quote_volume": 651.9751, "trades": 11, "taker_buy_volume": 9024.1, "taker_buy_quote": 590.5274}, {"ts": 1770196980000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 34628.0, "quote_volume": 2274.28626, "trades": 26, "taker_buy_volume": 26135.5, "taker_buy_quote": 1716.40743}, {"ts": 1770197040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 229.2, "quote_volume": 15.05844, "trades": 1, "taker_buy_volume": 229.2, "taker_buy_quote": 15.05844}, {"ts": 1770197100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4096.2, "quote_volume": 269.12034, "trades": 6, "taker_buy_volume": 182.5, "taker_buy_quote": 11.99025}, {"ts": 1770197160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6965.0, "quote_volume": 456.5873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9425.7, "quote_volume": 618.5461, "trades": 6, "taker_buy_volume": 9425.7, "taker_buy_quote": 618.5461}, {"ts": 1770197280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 952.4, "quote_volume": 62.47744, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 62.47744}, {"ts": 1770197340000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 3400.3, "quote_volume": 222.99394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 19081.7, "quote_volume": 1251.6069, "trades": 28, "taker_buy_volume": 13174.0, "taker_buy_quote": 864.65255}, {"ts": 1770197460000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 762.1, "quote_volume": 50.03091, "trades": 3, "taker_buy_volume": 371.5, "taker_buy_quote": 24.40755}, {"ts": 1770197520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 37840.4, "quote_volume": 2483.3284, "trades": 23, "taker_buy_volume": 10210.6, "taker_buy_quote": 670.6612}, {"ts": 1770197580000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6532.1, "quote_volume": 428.11773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8674.0, "quote_volume": 568.147, "trades": 7, "taker_buy_volume": 2161.2, "taker_buy_quote": 141.5586}, {"ts": 1770197700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1507.4, "quote_volume": 98.88544, "trades": 3, "taker_buy_volume": 1507.4, "taker_buy_quote": 98.88544}, {"ts": 1770197820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4539.8, "quote_volume": 297.81088, "trades": 9, "taker_buy_volume": 4539.8, "taker_buy_quote": 297.81088}, {"ts": 1770197940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1507.4, "quote_volume": 98.7347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2435.5, "quote_volume": 159.91812, "trades": 6, "taker_buy_volume": 2435.5, "taker_buy_quote": 159.91812}, {"ts": 1770198060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3452.6, "quote_volume": 226.83582, "trades": 7, "taker_buy_volume": 1164.2, "taker_buy_quote": 76.48794}, {"ts": 1770198120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2059.5, "quote_volume": 135.30915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3889.9, "quote_volume": 255.56643, "trades": 5, "taker_buy_volume": 3889.9, "taker_buy_quote": 255.56643}, {"ts": 1770198360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1144.2, "quote_volume": 75.17394, "trades": 2, "taker_buy_volume": 1144.2, "taker_buy_quote": 75.17394}, {"ts": 1770198420000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 18660.9, "quote_volume": 1228.12604, "trades": 10, "taker_buy_volume": 18660.9, "taker_buy_quote": 1228.12604}, {"ts": 1770198480000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 39701.0, "quote_volume": 2613.63909, "trades": 30, "taker_buy_volume": 17215.4, "taker_buy_quote": 1134.49486}, {"ts": 1770198540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 372.9, "quote_volume": 24.49953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 0.0657, "high": 0.0661, "low": 0.0656, "close": 0.066, "volume": 34665.2, "quote_volume": 2285.26667, "trades": 37, "taker_buy_volume": 28275.6, "taker_buy_quote": 1864.55659}, {"ts": 1770198660000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 22633.7, "quote_volume": 1493.36362, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5458.1, "quote_volume": 359.86984, "trades": 10, "taker_buy_volume": 1810.5, "taker_buy_quote": 119.493}, {"ts": 1770198780000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13533.4, "quote_volume": 892.74905, "trades": 18, "taker_buy_volume": 11153.7, "taker_buy_quote": 735.92682}, {"ts": 1770198840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4118.3, "quote_volume": 271.35252, "trades": 7, "taker_buy_volume": 3013.7, "taker_buy_quote": 198.60283}, {"ts": 1770198900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3686.4, "quote_volume": 242.46843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1042.6, "quote_volume": 68.50971, "trades": 5, "taker_buy_volume": 108.9, "taker_buy_quote": 7.16562}, {"ts": 1770199020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 837.7, "quote_volume": 55.03689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1176.3, "quote_volume": 77.25049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0657, "volume": 48030.4, "quote_volume": 3163.72735, "trades": 18, "taker_buy_volume": 45683.9, "taker_buy_quote": 3009.49394}, {"ts": 1770199200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3057.3, "quote_volume": 200.78993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199260000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5692.9, "quote_volume": 373.37989, "trades": 13, "taker_buy_volume": 3478.3, "taker_buy_quote": 228.17648}, {"ts": 1770199320000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 17243.0, "quote_volume": 1130.41659, "trades": 41, "taker_buy_volume": 9536.9, "taker_buy_quote": 625.62064}, {"ts": 1770199380000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 15282.3, "quote_volume": 1002.1237, "trades": 29, "taker_buy_volume": 2621.1, "taker_buy_quote": 171.94416}, {"ts": 1770199440000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3634.0, "quote_volume": 237.90133, "trades": 10, "taker_buy_volume": 763.3, "taker_buy_quote": 49.99615}, {"ts": 1770199500000, "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 43297.5, "quote_volume": 2839.45256, "trades": 34, "taker_buy_volume": 39815.6, "taker_buy_quote": 2611.27574}, {"ts": 1770199560000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13381.9, "quote_volume": 877.76741, "trades": 10, "taker_buy_volume": 4411.6, "taker_buy_quote": 289.40096}, {"ts": 1770199620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5613.6, "quote_volume": 367.54763, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199680000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 29373.0, "quote_volume": 1924.04768, "trades": 28, "taker_buy_volume": 17480.8, "taker_buy_quote": 1146.4982}, {"ts": 1770199740000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 19072.1, "quote_volume": 1243.23724, "trades": 21, "taker_buy_volume": 12056.9, "taker_buy_quote": 785.53626}, {"ts": 1770199800000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 12193.8, "quote_volume": 796.46086, "trades": 13, "taker_buy_volume": 11892.8, "taker_buy_quote": 776.80556}, {"ts": 1770199860000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 47805.1, "quote_volume": 3132.90014, "trades": 49, "taker_buy_volume": 38425.0, "taker_buy_quote": 2518.91814}, {"ts": 1770199920000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 44431.6, "quote_volume": 2913.42225, "trades": 29, "taker_buy_volume": 18629.5, "taker_buy_quote": 1222.0952}, {"ts": 1770199980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.3, "quote_volume": 10.00611, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 10.00611}, {"ts": 1770200040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1522.1, "quote_volume": 99.84976, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 15.0224}, {"ts": 1770200100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 669.8, "quote_volume": 43.93888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8230.8, "quote_volume": 539.94048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200220000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 6600.2, "quote_volume": 432.3394, "trades": 8, "taker_buy_volume": 751.2, "taker_buy_quote": 49.27872}, {"ts": 1770200280000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 35079.3, "quote_volume": 2297.93225, "trades": 17, "taker_buy_volume": 35079.3, "taker_buy_quote": 2297.93225}, {"ts": 1770200340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 944.8, "quote_volume": 61.8844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 78.0, "quote_volume": 5.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6222.6, "quote_volume": 408.20256, "trades": 7, "taker_buy_volume": 5993.4, "taker_buy_quote": 393.16704}, {"ts": 1770200520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2741.8, "quote_volume": 179.86208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 339.9, "quote_volume": 22.26345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1759.0, "quote_volume": 115.0386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 537.0, "quote_volume": 35.1198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1524.3, "quote_volume": 99.99408, "trades": 3, "taker_buy_volume": 1524.3, "taker_buy_quote": 99.99408}, {"ts": 1770201000000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 10647.6, "quote_volume": 697.36966, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8110.5, "quote_volume": 531.23775, "trades": 8, "taker_buy_volume": 8110.5, "taker_buy_quote": 531.23775}, {"ts": 1770201120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 155.0, "quote_volume": 10.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 48899.8, "quote_volume": 3210.94975, "trades": 45, "taker_buy_volume": 43788.9, "taker_buy_quote": 2875.22246}, {"ts": 1770201300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 5993.4, "quote_volume": 393.50831, "trades": 3, "taker_buy_volume": 3412.7, "taker_buy_quote": 224.21439}, {"ts": 1770201360000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 19662.4, "quote_volume": 1289.30051, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201420000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10318.8, "quote_volume": 674.24032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201480000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 47706.9, "quote_volume": 3124.092, "trades": 29, "taker_buy_volume": 46616.9, "taker_buy_quote": 3052.697}, {"ts": 1770201540000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 14874.6, "quote_volume": 972.81686, "trades": 7, "taker_buy_volume": 180.2, "taker_buy_quote": 11.8031}, {"ts": 1770201600000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 39940.1, "quote_volume": 2614.26459, "trades": 22, "taker_buy_volume": 37135.1, "taker_buy_quote": 2430.70859}, {"ts": 1770201660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5958.6, "quote_volume": 389.69244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201720000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1112.5, "quote_volume": 72.62577, "trades": 3, "taker_buy_volume": 556.8, "taker_buy_quote": 36.35904}, {"ts": 1770201780000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 33197.6, "quote_volume": 2165.37941, "trades": 29, "taker_buy_volume": 26073.5, "taker_buy_quote": 1700.88809}, {"ts": 1770201840000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1196.2, "quote_volume": 78.02292, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 4.99545}, {"ts": 1770201900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 26432.5, "quote_volume": 1723.5569, "trades": 18, "taker_buy_volume": 23145.1, "taker_buy_quote": 1509.21842}, {"ts": 1770201960000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 522.4, "quote_volume": 34.01905, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 7.04812}, {"ts": 1770202020000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3784.0, "quote_volume": 247.07216, "trades": 3, "taker_buy_volume": 3784.0, "taker_buy_quote": 247.07216}, {"ts": 1770202080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 183.6, "quote_volume": 11.98908, "trades": 1, "taker_buy_volume": 183.6, "taker_buy_quote": 11.98908}, {"ts": 1770202140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 13385.6, "quote_volume": 872.74112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 10055.6, "quote_volume": 655.4677, "trades": 5, "taker_buy_volume": 8481.4, "taker_buy_quote": 552.98728}, {"ts": 1770202260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8004.1, "quote_volume": 521.86732, "trades": 4, "taker_buy_volume": 7542.8, "taker_buy_quote": 491.79056}, {"ts": 1770202320000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 33273.2, "quote_volume": 2166.93825, "trades": 18, "taker_buy_volume": 8473.9, "taker_buy_quote": 551.79984}, {"ts": 1770202380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 444.9, "quote_volume": 28.96299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.0651, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 202476.3, "quote_volume": 13138.09125, "trades": 82, "taker_buy_volume": 20624.2, "taker_buy_quote": 1340.67599}, {"ts": 1770202560000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3374.7, "quote_volume": 219.29868, "trades": 6, "taker_buy_volume": 2806.5, "taker_buy_quote": 182.4225}, {"ts": 1770202620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10303.5, "quote_volume": 669.7275, "trades": 5, "taker_buy_volume": 10303.5, "taker_buy_quote": 669.7275}, {"ts": 1770202680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 7590.3, "quote_volume": 493.3617, "trades": 7, "taker_buy_volume": 1661.6, "taker_buy_quote": 108.004}, {"ts": 1770202740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2144.3, "quote_volume": 139.16507, "trades": 2, "taker_buy_volume": 2144.3, "taker_buy_quote": 139.16507}, {"ts": 1770202800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 13933.4, "quote_volume": 904.27766, "trades": 9, "taker_buy_volume": 13933.4, "taker_buy_quote": 904.27766}, {"ts": 1770202860000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15914.0, "quote_volume": 1032.82815, "trades": 10, "taker_buy_volume": 11862.2, "taker_buy_quote": 769.86633}, {"ts": 1770202920000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 12457.0, "quote_volume": 807.05691, "trades": 11, "taker_buy_volume": 3015.0, "taker_buy_quote": 195.372}, {"ts": 1770202980000, "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 42280.1, "quote_volume": 2731.9038, "trades": 38, "taker_buy_volume": 31056.4, "taker_buy_quote": 2006.84641}, {"ts": 1770203040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8348.1, "quote_volume": 540.12207, "trades": 9, "taker_buy_volume": 1705.1, "taker_buy_quote": 110.31997}, {"ts": 1770203100000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 36385.6, "quote_volume": 2355.14928, "trades": 35, "taker_buy_volume": 21612.3, "taker_buy_quote": 1399.43872}, {"ts": 1770203160000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 13803.6, "quote_volume": 890.67316, "trades": 16, "taker_buy_volume": 9214.1, "taker_buy_quote": 594.65041}, {"ts": 1770203220000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 42060.2, "quote_volume": 2719.17304, "trades": 35, "taker_buy_volume": 14907.2, "taker_buy_quote": 964.00904}, {"ts": 1770203280000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 9224.1, "quote_volume": 596.28818, "trades": 16, "taker_buy_volume": 6874.0, "taker_buy_quote": 444.47172}, {"ts": 1770203340000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 9063.4, "quote_volume": 585.46962, "trades": 15, "taker_buy_volume": 2538.9, "taker_buy_quote": 164.19841}, {"ts": 1770203400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 804.1, "quote_volume": 51.94486, "trades": 4, "taker_buy_volume": 571.3, "taker_buy_quote": 36.90598}, {"ts": 1770203460000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 2434.1, "quote_volume": 157.21966, "trades": 6, "taker_buy_volume": 1703.0, "taker_buy_quote": 110.0138}, {"ts": 1770203520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2744.6, "quote_volume": 177.0267, "trades": 3, "taker_buy_volume": 1274.3, "taker_buy_quote": 82.19235}, {"ts": 1770203580000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 12742.4, "quote_volume": 821.72051, "trades": 18, "taker_buy_volume": 11099.5, "taker_buy_quote": 715.91775}, {"ts": 1770203640000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 31426.8, "quote_volume": 2021.06194, "trades": 18, "taker_buy_volume": 28681.9, "taker_buy_quote": 1844.56487}, {"ts": 1770203700000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 12557.4, "quote_volume": 810.0021, "trades": 13, "taker_buy_volume": 11880.4, "taker_buy_quote": 766.4033}, {"ts": 1770203760000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9401.1, "quote_volume": 606.16275, "trades": 13, "taker_buy_volume": 6081.7, "taker_buy_quote": 392.26965}, {"ts": 1770203820000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 977.3, "quote_volume": 62.96818, "trades": 2, "taker_buy_volume": 977.3, "taker_buy_quote": 62.96818}, {"ts": 1770203880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3000.0, "quote_volume": 192.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203940000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 105024.4, "quote_volume": 6738.14705, "trades": 47, "taker_buy_volume": 12121.7, "taker_buy_quote": 777.58579}, {"ts": 1770204000000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 70393.5, "quote_volume": 4516.11065, "trades": 61, "taker_buy_volume": 31173.5, "taker_buy_quote": 2001.80865}, {"ts": 1770204060000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 42480.9, "quote_volume": 2733.7359, "trades": 42, "taker_buy_volume": 22894.4, "taker_buy_quote": 1474.35294}, {"ts": 1770204120000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 26844.0, "quote_volume": 1726.9536, "trades": 18, "taker_buy_volume": 5844.0, "taker_buy_quote": 376.3536}, {"ts": 1770204180000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 10601.6, "quote_volume": 680.06488, "trades": 11, "taker_buy_volume": 2939.6, "taker_buy_quote": 188.75653}, {"ts": 1770204240000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 15545.6, "quote_volume": 998.0056, "trades": 12, "taker_buy_volume": 7925.5, "taker_buy_quote": 508.8171}, {"ts": 1770204300000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5205.8, "quote_volume": 335.13698, "trades": 4, "taker_buy_volume": 5205.8, "taker_buy_quote": 335.13698}, {"ts": 1770204360000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 14456.9, "quote_volume": 931.10106, "trades": 13, "taker_buy_volume": 11724.1, "taker_buy_quote": 754.95799}, {"ts": 1770204420000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 10619.7, "quote_volume": 684.47265, "trades": 4, "taker_buy_volume": 984.9, "taker_buy_quote": 63.52605}, {"ts": 1770204480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1411.4, "quote_volume": 91.0353, "trades": 3, "taker_buy_volume": 1411.4, "taker_buy_quote": 91.0353}, {"ts": 1770204540000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 23560.5, "quote_volume": 1521.07089, "trades": 14, "taker_buy_volume": 11807.0, "taker_buy_quote": 762.19039}, {"ts": 1770204600000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 26701.4, "quote_volume": 1726.68201, "trades": 22, "taker_buy_volume": 26468.6, "taker_buy_quote": 1711.64313}, {"ts": 1770204660000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 51558.3, "quote_volume": 3328.72597, "trades": 30, "taker_buy_volume": 21722.1, "taker_buy_quote": 1401.07545}, {"ts": 1770204720000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 24567.1, "quote_volume": 1584.03579, "trades": 14, "taker_buy_volume": 8256.5, "taker_buy_quote": 532.54425}, {"ts": 1770204780000, "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": 1770204840000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3597.2, "quote_volume": 231.89223, "trades": 4, "taker_buy_volume": 2325.5, "taker_buy_quote": 149.99475}, {"ts": 1770204900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2325.5, "quote_volume": 149.99475, "trades": 1, "taker_buy_volume": 2325.5, "taker_buy_quote": 149.99475}, {"ts": 1770204960000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 72052.1, "quote_volume": 4658.89519, "trades": 37, "taker_buy_volume": 65806.1, "taker_buy_quote": 4254.17779}, {"ts": 1770205020000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 44849.8, "quote_volume": 2902.14111, "trades": 22, "taker_buy_volume": 39548.3, "taker_buy_quote": 2559.13406}, {"ts": 1770205080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 18329.8, "quote_volume": 1185.54207, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1457.4, "quote_volume": 94.29378, "trades": 5, "taker_buy_volume": 1457.4, "taker_buy_quote": 94.29378}, {"ts": 1770205200000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 393.2, "quote_volume": 25.43224, "trades": 6, "taker_buy_volume": 315.2, "taker_buy_quote": 20.39344}, {"ts": 1770205260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8188.0, "quote_volume": 528.9448, "trades": 11, "taker_buy_volume": 4211.0, "taker_buy_quote": 272.0306}, {"ts": 1770205320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1575.4, "quote_volume": 101.92838, "trades": 3, "taker_buy_volume": 1575.4, "taker_buy_quote": 101.92838}, {"ts": 1770205380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1700.1, "quote_volume": 109.99647, "trades": 3, "taker_buy_volume": 232.3, "taker_buy_quote": 15.02981}, {"ts": 1770205440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10848.4, "quote_volume": 701.89148, "trades": 9, "taker_buy_volume": 4065.3, "taker_buy_quote": 263.02491}, {"ts": 1770205500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7308.7, "quote_volume": 472.87289, "trades": 12, "taker_buy_volume": 5608.6, "taker_buy_quote": 362.87642}, {"ts": 1770205560000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 4066.3, "quote_volume": 263.85641, "trades": 4, "taker_buy_volume": 4066.3, "taker_buy_quote": 263.85641}, {"ts": 1770205620000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 28998.6, "quote_volume": 1881.7636, "trades": 19, "taker_buy_volume": 16764.5, "taker_buy_quote": 1088.12025}, {"ts": 1770205680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3799.0, "quote_volume": 246.1752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 332.0, "quote_volume": 21.5136, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 21.5136}, {"ts": 1770205800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4298.0, "quote_volume": 278.54835, "trades": 5, "taker_buy_volume": 2790.5, "taker_buy_quote": 180.86235}, {"ts": 1770205860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 9290.0, "quote_volume": 601.992, "trades": 11, "taker_buy_volume": 2858.8, "taker_buy_quote": 185.25024}, {"ts": 1770205920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4445.3, "quote_volume": 287.61091, "trades": 5, "taker_buy_volume": 4105.0, "taker_buy_quote": 265.5935}, {"ts": 1770205980000, "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": 1770206040000, "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": 1770206100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2835.1, "quote_volume": 183.71448, "trades": 3, "taker_buy_volume": 1235.5, "taker_buy_quote": 80.0604}, {"ts": 1770206160000, "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": 1770206220000, "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": 1770206280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6736.8, "quote_volume": 437.21832, "trades": 12, "taker_buy_volume": 2894.0, "taker_buy_quote": 187.8206}, {"ts": 1770206340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2581.6, "quote_volume": 167.54584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206400000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1485.3, "quote_volume": 96.26285, "trades": 3, "taker_buy_volume": 154.1, "taker_buy_quote": 10.00109}, {"ts": 1770206460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 78.0, "quote_volume": 5.0622, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.0622}, {"ts": 1770206520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5551.2, "quote_volume": 360.27288, "trades": 6, "taker_buy_volume": 3700.8, "taker_buy_quote": 240.18192}, {"ts": 1770206580000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 13621.8, "quote_volume": 884.45007, "trades": 27, "taker_buy_volume": 9812.6, "taker_buy_quote": 637.23299}, {"ts": 1770206640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2086.6, "quote_volume": 135.83766, "trades": 5, "taker_buy_volume": 2086.6, "taker_buy_quote": 135.83766}, {"ts": 1770206700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6943.0, "quote_volume": 452.56792, "trades": 6, "taker_buy_volume": 6943.0, "taker_buy_quote": 452.56792}, {"ts": 1770207000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5684.0, "quote_volume": 370.04085, "trades": 10, "taker_buy_volume": 355.4, "taker_buy_quote": 23.14899}, {"ts": 1770207060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7874.3, "quote_volume": 513.40436, "trades": 13, "taker_buy_volume": 7874.3, "taker_buy_quote": 513.40436}, {"ts": 1770207120000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3864.9, "quote_volume": 252.00762, "trades": 7, "taker_buy_volume": 1085.5, "taker_buy_quote": 70.79074}, {"ts": 1770207180000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7451.7, "quote_volume": 486.53721, "trades": 3, "taker_buy_volume": 6863.7, "taker_buy_quote": 448.19961}, {"ts": 1770207240000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 17326.8, "quote_volume": 1131.66764, "trades": 16, "taker_buy_volume": 15868.7, "taker_buy_quote": 1036.45371}, {"ts": 1770207300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207360000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0657, "volume": 57229.9, "quote_volume": 3751.73305, "trades": 45, "taker_buy_volume": 55592.7, "taker_buy_quote": 3644.53079}, {"ts": 1770207420000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9002.9, "quote_volume": 590.37578, "trades": 13, "taker_buy_volume": 3015.0, "taker_buy_quote": 197.784}, {"ts": 1770207480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 12772.1, "quote_volume": 839.12697, "trades": 11, "taker_buy_volume": 12772.1, "taker_buy_quote": 839.12697}, {"ts": 1770207540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 228.8, "quote_volume": 15.03216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8193.2, "quote_volume": 539.11256, "trades": 9, "taker_buy_volume": 2775.7, "taker_buy_quote": 182.64106}, {"ts": 1770207660000, "open": 0.0659, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 13178.5, "quote_volume": 867.27287, "trades": 15, "taker_buy_volume": 3386.6, "taker_buy_quote": 223.23826}, {"ts": 1770207720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 13125.8, "quote_volume": 862.36506, "trades": 9, "taker_buy_volume": 13125.8, "taker_buy_quote": 862.36506}, {"ts": 1770207780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 9575.9, "quote_volume": 630.04855, "trades": 12, "taker_buy_volume": 3981.0, "taker_buy_quote": 261.9498}, {"ts": 1770207840000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 86667.4, "quote_volume": 5706.28603, "trades": 32, "taker_buy_volume": 77431.4, "taker_buy_quote": 5099.03636}, {"ts": 1770207900000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 3877.5, "quote_volume": 255.48737, "trades": 6, "taker_buy_volume": 239.5, "taker_buy_quote": 15.7994}, {"ts": 1770207960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4626.2, "quote_volume": 304.40396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 44496.0, "quote_volume": 2924.20435, "trades": 45, "taker_buy_volume": 34032.9, "taker_buy_quote": 2236.60831}, {"ts": 1770208080000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 17427.2, "quote_volume": 1146.76957, "trades": 11, "taker_buy_volume": 13651.7, "taker_buy_quote": 898.36803}, {"ts": 1770208140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 25729.3, "quote_volume": 1695.56087, "trades": 25, "taker_buy_volume": 20209.7, "taker_buy_quote": 1331.81923}, {"ts": 1770208200000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6262.3, "quote_volume": 412.34311, "trades": 6, "taker_buy_volume": 229.1, "taker_buy_quote": 15.09769}, {"ts": 1770208260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 13409.7, "quote_volume": 882.39238, "trades": 11, "taker_buy_volume": 2938.7, "taker_buy_quote": 193.40058}, {"ts": 1770208320000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 38815.5, "quote_volume": 2561.90096, "trades": 35, "taker_buy_volume": 29829.1, "taker_buy_quote": 1968.83895}, {"ts": 1770208380000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4620.9, "quote_volume": 305.12755, "trades": 7, "taker_buy_volume": 570.3, "taker_buy_quote": 37.69683}, {"ts": 1770208440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 16282.6, "quote_volume": 1074.6516, "trades": 14, "taker_buy_volume": 12597.1, "taker_buy_quote": 831.4086}, {"ts": 1770208500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5768.8, "quote_volume": 380.01317, "trades": 13, "taker_buy_volume": 5768.8, "taker_buy_quote": 380.01317}, {"ts": 1770208620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7256.6, "quote_volume": 478.20994, "trades": 10, "taker_buy_volume": 5743.1, "taker_buy_quote": 378.47029}, {"ts": 1770208680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 148.1, "quote_volume": 9.75979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7522.2, "quote_volume": 495.71298, "trades": 8, "taker_buy_volume": 2529.5, "taker_buy_quote": 166.69405}, {"ts": 1770208800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 557.1, "quote_volume": 36.71289, "trades": 1, "taker_buy_volume": 557.1, "taker_buy_quote": 36.71289}, {"ts": 1770208860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 378.8, "quote_volume": 24.96292, "trades": 1, "taker_buy_volume": 378.8, "taker_buy_quote": 24.96292}, {"ts": 1770208920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 49561.0, "quote_volume": 3256.38832, "trades": 19, "taker_buy_volume": 1616.1, "taker_buy_quote": 106.33938}, {"ts": 1770209040000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 30937.5, "quote_volume": 2032.9196, "trades": 36, "taker_buy_volume": 20366.9, "taker_buy_quote": 1338.43118}, {"ts": 1770209100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3598.8, "quote_volume": 236.08128, "trades": 7, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.892}, {"ts": 1770209160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 9858.8, "quote_volume": 646.36965, "trades": 17, "taker_buy_volume": 173.0, "taker_buy_quote": 11.3488}, {"ts": 1770209220000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1933.1, "quote_volume": 126.57494, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 26.986}, {"ts": 1770209280000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 30457.6, "quote_volume": 1998.3444, "trades": 31, "taker_buy_volume": 30457.6, "taker_buy_quote": 1998.3444}, {"ts": 1770209340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3280.7, "quote_volume": 215.21392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 13871.0, "quote_volume": 909.63966, "trades": 11, "taker_buy_volume": 13871.0, "taker_buy_quote": 909.63966}, {"ts": 1770209460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 78.0, "quote_volume": 5.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 32094.0, "quote_volume": 2108.10549, "trades": 20, "taker_buy_volume": 32094.0, "taker_buy_quote": 2108.10549}, {"ts": 1770209700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13112.3, "quote_volume": 862.84502, "trades": 9, "taker_buy_volume": 11793.8, "taker_buy_quote": 776.08772}, {"ts": 1770209760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2056.5, "quote_volume": 135.11205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209820000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 26310.9, "quote_volume": 1726.29816, "trades": 11, "taker_buy_volume": 13765.7, "taker_buy_quote": 903.20354}, {"ts": 1770209880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5531.7, "quote_volume": 363.43269, "trades": 5, "taker_buy_volume": 5531.7, "taker_buy_quote": 363.43269}, {"ts": 1770209940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1318.7, "quote_volume": 86.63859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210000000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2650.4, "quote_volume": 173.71549, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.74125}, {"ts": 1770210060000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 4208.7, "quote_volume": 275.57037, "trades": 8, "taker_buy_volume": 871.6, "taker_buy_quote": 57.17696}, {"ts": 1770210120000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 19252.8, "quote_volume": 1258.42932, "trades": 23, "taker_buy_volume": 12214.8, "taker_buy_quote": 798.75653}, {"ts": 1770210180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 21714.3, "quote_volume": 1420.05852, "trades": 12, "taker_buy_volume": 8783.0, "taker_buy_quote": 574.44481}, {"ts": 1770210300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3495.6, "quote_volume": 228.61224, "trades": 10, "taker_buy_volume": 672.4, "taker_buy_quote": 43.97496}, {"ts": 1770210360000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 21180.0, "quote_volume": 1384.81762, "trades": 23, "taker_buy_volume": 14124.8, "taker_buy_quote": 923.76192}, {"ts": 1770210420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1397.7, "quote_volume": 91.40958, "trades": 2, "taker_buy_volume": 913.9, "taker_buy_quote": 59.76906}, {"ts": 1770210480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 4106.2, "quote_volume": 268.43404, "trades": 5, "taker_buy_volume": 4106.2, "taker_buy_quote": 268.43404}, {"ts": 1770210540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 588.1, "quote_volume": 38.40293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5827.4, "quote_volume": 380.76072, "trades": 9, "taker_buy_volume": 5827.4, "taker_buy_quote": 380.76072}, {"ts": 1770210660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3195.6, "quote_volume": 208.67268, "trades": 5, "taker_buy_volume": 1254.6, "taker_buy_quote": 81.92538}, {"ts": 1770210780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 913.9, "quote_volume": 59.67767, "trades": 1, "taker_buy_volume": 913.9, "taker_buy_quote": 59.67767}, {"ts": 1770210840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1723.0, "quote_volume": 112.5119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0648, "volume": 30520.1, "quote_volume": 1984.08059, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210960000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 22871.5, "quote_volume": 1480.97085, "trades": 18, "taker_buy_volume": 5010.1, "taker_buy_quote": 324.89574}, {"ts": 1770211020000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 9555.3, "quote_volume": 619.36622, "trades": 14, "taker_buy_volume": 7263.1, "taker_buy_quote": 470.64888}, {"ts": 1770211080000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 23939.2, "quote_volume": 1551.0538, "trades": 33, "taker_buy_volume": 16264.4, "taker_buy_quote": 1053.93312}, {"ts": 1770211140000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 33568.3, "quote_volume": 2174.77722, "trades": 39, "taker_buy_volume": 6039.0, "taker_buy_quote": 391.3272}, {"ts": 1770211200000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 7003.9, "quote_volume": 452.84316, "trades": 12, "taker_buy_volume": 2954.4, "taker_buy_quote": 191.05709}, {"ts": 1770211260000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5254.0, "quote_volume": 339.8725, "trades": 8, "taker_buy_volume": 4641.0, "taker_buy_quote": 300.2727}, {"ts": 1770211320000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 30851.7, "quote_volume": 1994.90196, "trades": 24, "taker_buy_volume": 30757.0, "taker_buy_quote": 1988.78434}, {"ts": 1770211380000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5357.0, "quote_volume": 346.39751, "trades": 9, "taker_buy_volume": 3353.1, "taker_buy_quote": 216.94557}, {"ts": 1770211440000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 36518.6, "quote_volume": 2363.46337, "trades": 45, "taker_buy_volume": 24233.7, "taker_buy_quote": 1568.81138}, {"ts": 1770211500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7241.8, "quote_volume": 468.54446, "trades": 10, "taker_buy_volume": 5266.7, "taker_buy_quote": 340.75549}, {"ts": 1770211560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2290.1, "quote_volume": 148.16947, "trades": 5, "taker_buy_volume": 712.0, "taker_buy_quote": 46.0664}, {"ts": 1770211620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2951.8, "quote_volume": 191.27664, "trades": 5, "taker_buy_volume": 246.8, "taker_buy_quote": 15.99264}, {"ts": 1770211680000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 2268.3, "quote_volume": 146.89528, "trades": 4, "taker_buy_volume": 154.3, "taker_buy_quote": 9.99864}, {"ts": 1770211740000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 469.4, "quote_volume": 30.39016, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 12.94704}, {"ts": 1770211800000, "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0651, "volume": 59465.3, "quote_volume": 3861.29255, "trades": 42, "taker_buy_volume": 59465.3, "taker_buy_quote": 3861.29255}, {"ts": 1770211860000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 10166.0, "quote_volume": 661.41501, "trades": 9, "taker_buy_volume": 6355.8, "taker_buy_quote": 413.75201}, {"ts": 1770211920000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 528.5, "quote_volume": 34.31504, "trades": 3, "taker_buy_volume": 153.9, "taker_buy_quote": 10.0035}, {"ts": 1770211980000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 11126.0, "quote_volume": 721.16273, "trades": 18, "taker_buy_volume": 1613.3, "taker_buy_quote": 104.55242}, {"ts": 1770212040000, "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 66441.8, "quote_volume": 4314.48563, "trades": 60, "taker_buy_volume": 55852.9, "taker_buy_quote": 3626.8203}, {"ts": 1770212100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2151.1, "quote_volume": 139.39128, "trades": 7, "taker_buy_volume": 810.2, "taker_buy_quote": 52.50096}, {"ts": 1770212160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 9529.4, "quote_volume": 616.27066, "trades": 18, "taker_buy_volume": 1507.5, "taker_buy_quote": 97.53525}, {"ts": 1770212220000, "open": 0.0647, "high": 0.0649, "low": 0.0645, "close": 0.0646, "volume": 43650.4, "quote_volume": 2822.54262, "trades": 46, "taker_buy_volume": 19159.1, "taker_buy_quote": 1239.46271}, {"ts": 1770212280000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 10342.5, "quote_volume": 669.26877, "trades": 8, "taker_buy_volume": 8923.7, "taker_buy_quote": 577.61429}, {"ts": 1770212340000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 35283.3, "quote_volume": 2284.89678, "trades": 40, "taker_buy_volume": 33795.7, "taker_buy_quote": 2188.5003}, {"ts": 1770212400000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4094.1, "quote_volume": 266.03206, "trades": 6, "taker_buy_volume": 2935.8, "taker_buy_quote": 190.74256}, {"ts": 1770212460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2410.0, "quote_volume": 156.168, "trades": 3, "taker_buy_volume": 556.8, "taker_buy_quote": 36.08064}, {"ts": 1770212520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 210.9, "quote_volume": 13.66632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2221.3, "quote_volume": 143.94024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212640000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5053.8, "quote_volume": 326.93218, "trades": 12, "taker_buy_volume": 3131.1, "taker_buy_quote": 202.58217}, {"ts": 1770212700000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8398.9, "quote_volume": 542.71482, "trades": 21, "taker_buy_volume": 5646.5, "taker_buy_quote": 364.90978}, {"ts": 1770212760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4929.4, "quote_volume": 318.43924, "trades": 5, "taker_buy_volume": 4696.8, "taker_buy_quote": 303.41328}, {"ts": 1770212820000, "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 8690.3, "quote_volume": 562.22631, "trades": 9, "taker_buy_volume": 4773.0, "taker_buy_quote": 309.15329}, {"ts": 1770212880000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 18191.5, "quote_volume": 1170.95353, "trades": 19, "taker_buy_volume": 8011.4, "taker_buy_quote": 515.99914}, {"ts": 1770212940000, "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 111504.2, "quote_volume": 7147.42612, "trades": 65, "taker_buy_volume": 14080.2, "taker_buy_quote": 903.87159}, {"ts": 1770213000000, "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.0643, "volume": 60411.8, "quote_volume": 3873.23778, "trades": 65, "taker_buy_volume": 27579.3, "taker_buy_quote": 1770.35086}, {"ts": 1770213060000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 20067.7, "quote_volume": 1288.85649, "trades": 19, "taker_buy_volume": 14852.2, "taker_buy_quote": 953.78013}, {"ts": 1770213120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 12318.1, "quote_volume": 792.05383, "trades": 7, "taker_buy_volume": 7648.9, "taker_buy_quote": 491.82427}, {"ts": 1770213180000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4968.0, "quote_volume": 318.96165, "trades": 7, "taker_buy_volume": 1250.5, "taker_buy_quote": 80.29815}, {"ts": 1770213240000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 15630.3, "quote_volume": 1001.65042, "trades": 21, "taker_buy_volume": 9346.4, "taker_buy_quote": 599.10424}, {"ts": 1770213300000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5846.3, "quote_volume": 375.27399, "trades": 9, "taker_buy_volume": 2925.0, "taker_buy_quote": 187.785}, {"ts": 1770213360000, "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": 1770213420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 18811.0, "quote_volume": 1205.7771, "trades": 18, "taker_buy_volume": 3765.8, "taker_buy_quote": 241.38778}, {"ts": 1770213480000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 22876.6, "quote_volume": 1463.31565, "trades": 36, "taker_buy_volume": 9329.4, "taker_buy_quote": 596.83746}, {"ts": 1770213540000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.064, "volume": 42730.6, "quote_volume": 2738.81462, "trades": 25, "taker_buy_volume": 38595.3, "taker_buy_quote": 2474.1407}, {"ts": 1770213600000, "open": 0.0639, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 57709.5, "quote_volume": 3672.42471, "trades": 63, "taker_buy_volume": 30623.3, "taker_buy_quote": 1949.92752}, {"ts": 1770213660000, "open": 0.0637, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 31554.4, "quote_volume": 2009.95047, "trades": 41, "taker_buy_volume": 17339.0, "taker_buy_quote": 1104.92981}, {"ts": 1770213720000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 30592.4, "quote_volume": 1945.00257, "trades": 37, "taker_buy_volume": 24479.3, "taker_buy_quote": 1556.24477}, {"ts": 1770213780000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 31572.3, "quote_volume": 2011.57744, "trades": 31, "taker_buy_volume": 31572.3, "taker_buy_quote": 2011.57744}, {"ts": 1770213840000, "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0634, "volume": 31297.4, "quote_volume": 1988.65287, "trades": 44, "taker_buy_volume": 10618.6, "taker_buy_quote": 674.98243}, {"ts": 1770213900000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 36579.2, "quote_volume": 2322.16759, "trades": 33, "taker_buy_volume": 21688.3, "taker_buy_quote": 1376.93032}, {"ts": 1770213960000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 53826.5, "quote_volume": 3421.93955, "trades": 43, "taker_buy_volume": 27523.2, "taker_buy_quote": 1751.3139}, {"ts": 1770214020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5908.9, "quote_volume": 376.98782, "trades": 10, "taker_buy_volume": 4571.3, "taker_buy_quote": 291.64894}, {"ts": 1770214080000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 9884.0, "quote_volume": 630.76521, "trades": 12, "taker_buy_volume": 1298.2, "taker_buy_quote": 82.95498}, {"ts": 1770214140000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 14383.9, "quote_volume": 915.88479, "trades": 19, "taker_buy_volume": 4780.2, "taker_buy_quote": 304.4886}, {"ts": 1770214200000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 14960.0, "quote_volume": 955.42292, "trades": 12, "taker_buy_volume": 5484.6, "taker_buy_quote": 349.94486}, {"ts": 1770214260000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 27588.1, "quote_volume": 1765.62339, "trades": 32, "taker_buy_volume": 15340.9, "taker_buy_quote": 981.80259}, {"ts": 1770214320000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5509.1, "quote_volume": 352.26859, "trades": 9, "taker_buy_volume": 2682.5, "taker_buy_quote": 171.52925}, {"ts": 1770214380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 26830.5, "quote_volume": 1718.71861, "trades": 18, "taker_buy_volume": 22866.8, "taker_buy_quote": 1465.04181}, {"ts": 1770214440000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2839.5, "quote_volume": 181.74357, "trades": 5, "taker_buy_volume": 1705.1, "taker_buy_quote": 109.14197}, {"ts": 1770214500000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3486.5, "quote_volume": 223.71587, "trades": 7, "taker_buy_volume": 2312.6, "taker_buy_quote": 148.35149}, {"ts": 1770214560000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 11069.5, "quote_volume": 708.78468, "trades": 17, "taker_buy_volume": 3424.1, "taker_buy_quote": 219.28184}, {"ts": 1770214620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4246.6, "quote_volume": 271.7824, "trades": 5, "taker_buy_volume": 4246.6, "taker_buy_quote": 271.7824}, {"ts": 1770214680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12948.1, "quote_volume": 828.9198, "trades": 13, "taker_buy_volume": 10938.3, "taker_buy_quote": 700.2926}, {"ts": 1770214740000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10793.8, "quote_volume": 692.53506, "trades": 21, "taker_buy_volume": 6566.6, "taker_buy_quote": 421.14882}, {"ts": 1770214800000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 9155.3, "quote_volume": 586.3724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6632.9, "quote_volume": 425.16889, "trades": 14, "taker_buy_volume": 5224.0, "taker_buy_quote": 334.8584}, {"ts": 1770214920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4095.8, "quote_volume": 262.54078, "trades": 7, "taker_buy_volume": 4095.8, "taker_buy_quote": 262.54078}, {"ts": 1770214980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4472.1, "quote_volume": 286.5348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1408.9, "quote_volume": 90.31049, "trades": 3, "taker_buy_volume": 234.6, "taker_buy_quote": 15.03786}, {"ts": 1770215100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6958.5, "quote_volume": 445.344, "trades": 13, "taker_buy_volume": 1507.5, "taker_buy_quote": 96.48}, {"ts": 1770215160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2528.1, "quote_volume": 161.7984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2143.3, "quote_volume": 137.1632, "trades": 7, "taker_buy_volume": 1635.5, "taker_buy_quote": 104.672}, {"ts": 1770215280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2711.2, "quote_volume": 173.25853, "trades": 7, "taker_buy_volume": 128.5, "taker_buy_quote": 8.224}, {"ts": 1770215340000, "open": 0.0639, "high": 0.064, "low": 0.0636, "close": 0.0637, "volume": 43288.0, "quote_volume": 2764.30778, "trades": 87, "taker_buy_volume": 16373.1, "taker_buy_quote": 1046.26317}, {"ts": 1770215400000, "open": 0.0637, "high": 0.0638, "low": 0.0634, "close": 0.0634, "volume": 33170.2, "quote_volume": 2110.73155, "trades": 40, "taker_buy_volume": 20437.5, "taker_buy_quote": 1301.59621}, {"ts": 1770215460000, "open": 0.0635, "high": 0.0635, "low": 0.0629, "close": 0.063, "volume": 151786.7, "quote_volume": 9580.43917, "trades": 153, "taker_buy_volume": 65177.3, "taker_buy_quote": 4113.31012}, {"ts": 1770215520000, "open": 0.063, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 29977.6, "quote_volume": 1892.47302, "trades": 58, "taker_buy_volume": 20910.2, "taker_buy_quote": 1319.98115}, {"ts": 1770215580000, "open": 0.0632, "high": 0.0634, "low": 0.0629, "close": 0.063, "volume": 45353.1, "quote_volume": 2867.80751, "trades": 66, "taker_buy_volume": 26990.3, "taker_buy_quote": 1705.89964}, {"ts": 1770215640000, "open": 0.0631, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 82243.5, "quote_volume": 5188.78019, "trades": 56, "taker_buy_volume": 62738.7, "taker_buy_quote": 3959.2146}, {"ts": 1770215700000, "open": 0.0631, "high": 0.0637, "low": 0.063, "close": 0.0637, "volume": 69108.8, "quote_volume": 4383.39741, "trades": 64, "taker_buy_volume": 52061.2, "taker_buy_quote": 3302.72369}, {"ts": 1770215760000, "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 42270.5, "quote_volume": 2695.13217, "trades": 52, "taker_buy_volume": 20293.7, "taker_buy_quote": 1295.15017}, {"ts": 1770215820000, "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0635, "volume": 11124.5, "quote_volume": 709.02996, "trades": 16, "taker_buy_volume": 7198.6, "taker_buy_quote": 458.70874}, {"ts": 1770215880000, "open": 0.0636, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 124309.5, "quote_volume": 7925.52485, "trades": 75, "taker_buy_volume": 104323.5, "taker_buy_quote": 6653.90218}, {"ts": 1770215940000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 36662.0, "quote_volume": 2332.96942, "trades": 41, "taker_buy_volume": 19354.0, "taker_buy_quote": 1231.79661}, {"ts": 1770216000000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 22256.7, "quote_volume": 1413.6326, "trades": 21, "taker_buy_volume": 6800.1, "taker_buy_quote": 432.31932}, {"ts": 1770216060000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 9806.8, "quote_volume": 622.16458, "trades": 13, "taker_buy_volume": 3347.4, "taker_buy_quote": 211.99268}, {"ts": 1770216120000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3904.8, "quote_volume": 248.33728, "trades": 9, "taker_buy_volume": 3824.8, "taker_buy_quote": 243.25728}, {"ts": 1770216180000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 55366.5, "quote_volume": 3521.41249, "trades": 36, "taker_buy_volume": 7103.3, "taker_buy_quote": 452.34428}, {"ts": 1770216240000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 41291.5, "quote_volume": 2625.58326, "trades": 30, "taker_buy_volume": 13905.2, "taker_buy_quote": 884.08994}, {"ts": 1770216300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9924.6, "quote_volume": 631.20456, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 17928.9, "quote_volume": 1140.71236, "trades": 26, "taker_buy_volume": 14271.8, "taker_buy_quote": 908.29798}, {"ts": 1770216420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 28664.0, "quote_volume": 1827.63127, "trades": 32, "taker_buy_volume": 24798.9, "taker_buy_quote": 1581.30649}, {"ts": 1770216480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8613.1, "quote_volume": 549.4922, "trades": 10, "taker_buy_volume": 3727.9, "taker_buy_quote": 237.81644}, {"ts": 1770216540000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 9057.9, "quote_volume": 577.88466, "trades": 8, "taker_buy_volume": 6847.7, "taker_buy_quote": 436.88326}, {"ts": 1770216600000, "open": 0.0637, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 31842.2, "quote_volume": 2025.7819, "trades": 29, "taker_buy_volume": 11011.5, "taker_buy_quote": 700.5969}, {"ts": 1770216660000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 25658.1, "quote_volume": 1628.36988, "trades": 26, "taker_buy_volume": 8759.4, "taker_buy_quote": 555.96773}, {"ts": 1770216720000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 31714.9, "quote_volume": 2017.58385, "trades": 46, "taker_buy_volume": 26521.6, "taker_buy_quote": 1687.17192}, {"ts": 1770216780000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 103343.1, "quote_volume": 6566.76561, "trades": 68, "taker_buy_volume": 88639.1, "taker_buy_quote": 5632.09422}, {"ts": 1770216840000, "open": 0.0636, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 191209.2, "quote_volume": 12219.72417, "trades": 105, "taker_buy_volume": 122314.8, "taker_buy_quote": 7816.95882}, {"ts": 1770216900000, "open": 0.0641, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 113120.9, "quote_volume": 7281.35512, "trades": 63, "taker_buy_volume": 79840.4, "taker_buy_quote": 5139.44978}, {"ts": 1770216960000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 25211.0, "quote_volume": 1616.05711, "trades": 14, "taker_buy_volume": 11187.0, "taker_buy_quote": 717.09531}, {"ts": 1770217020000, "open": 0.064, "high": 0.0644, "low": 0.064, "close": 0.0643, "volume": 194409.7, "quote_volume": 12492.5614, "trades": 98, "taker_buy_volume": 137671.0, "taker_buy_quote": 8845.07812}, {"ts": 1770217080000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0643, "volume": 147704.4, "quote_volume": 9487.4331, "trades": 99, "taker_buy_volume": 109905.6, "taker_buy_quote": 7058.71511}, {"ts": 1770217140000, "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 328875.4, "quote_volume": 21119.09959, "trades": 172, "taker_buy_volume": 152555.6, "taker_buy_quote": 9807.76075}, {"ts": 1770217200000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 151894.7, "quote_volume": 9695.71026, "trades": 103, "taker_buy_volume": 96276.1, "taker_buy_quote": 6145.36765}, {"ts": 1770217260000, "open": 0.0639, "high": 0.064, "low": 0.0634, "close": 0.0636, "volume": 220345.5, "quote_volume": 14042.64379, "trades": 193, "taker_buy_volume": 126186.0, "taker_buy_quote": 8039.35131}, {"ts": 1770217320000, "open": 0.0636, "high": 0.064, "low": 0.0635, "close": 0.064, "volume": 147236.8, "quote_volume": 9400.51412, "trades": 143, "taker_buy_volume": 83638.2, "taker_buy_quote": 5341.23541}, {"ts": 1770217380000, "open": 0.0639, "high": 0.064, "low": 0.0635, "close": 0.064, "volume": 154052.3, "quote_volume": 9833.75025, "trades": 109, "taker_buy_volume": 91374.3, "taker_buy_quote": 5832.15472}, {"ts": 1770217440000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 49078.6, "quote_volume": 3121.27706, "trades": 19, "taker_buy_volume": 27086.7, "taker_buy_quote": 1721.39772}, {"ts": 1770217500000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 94125.8, "quote_volume": 5998.12029, "trades": 31, "taker_buy_volume": 46579.8, "taker_buy_quote": 2970.01557}, {"ts": 1770217560000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 125583.3, "quote_volume": 7937.15739, "trades": 68, "taker_buy_volume": 66582.6, "taker_buy_quote": 4208.4852}, {"ts": 1770217620000, "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0636, "volume": 136518.0, "quote_volume": 8671.21406, "trades": 83, "taker_buy_volume": 96260.3, "taker_buy_quote": 6115.42177}, {"ts": 1770217680000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 106009.1, "quote_volume": 6758.83001, "trades": 48, "taker_buy_volume": 55469.1, "taker_buy_quote": 3537.79147}, {"ts": 1770217740000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 63669.0, "quote_volume": 4059.34349, "trades": 39, "taker_buy_volume": 31334.1, "taker_buy_quote": 1998.66615}, {"ts": 1770217800000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 46322.1, "quote_volume": 2953.78656, "trades": 20, "taker_buy_volume": 4728.3, "taker_buy_quote": 301.21627}, {"ts": 1770217860000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 27615.0, "quote_volume": 1764.04643, "trades": 14, "taker_buy_volume": 18073.7, "taker_buy_quote": 1154.35736}, {"ts": 1770217920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 6811.5, "quote_volume": 434.94933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217980000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 7014.7, "quote_volume": 447.72404, "trades": 8, "taker_buy_volume": 5179.6, "taker_buy_quote": 330.82007}, {"ts": 1770218040000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 29491.9, "quote_volume": 1884.70619, "trades": 29, "taker_buy_volume": 12785.0, "taker_buy_quote": 817.29472}, {"ts": 1770218100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8314.0, "quote_volume": 531.2646, "trades": 11, "taker_buy_volume": 2396.4, "taker_buy_quote": 153.12996}, {"ts": 1770218160000, "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": 1770218220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3328.2, "quote_volume": 212.33916, "trades": 5, "taker_buy_volume": 3092.7, "taker_buy_quote": 197.31426}, {"ts": 1770218280000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 28005.2, "quote_volume": 1787.98071, "trades": 44, "taker_buy_volume": 21672.7, "taker_buy_quote": 1384.12986}, {"ts": 1770218340000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 9561.3, "quote_volume": 609.49611, "trades": 10, "taker_buy_volume": 939.7, "taker_buy_quote": 60.0319}, {"ts": 1770218400000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 6089.1, "quote_volume": 388.81158, "trades": 7, "taker_buy_volume": 3270.0, "taker_buy_quote": 208.76506}, {"ts": 1770218460000, "open": 0.0638, "high": 0.0642, "low": 0.0638, "close": 0.0642, "volume": 59137.3, "quote_volume": 3788.23677, "trades": 48, "taker_buy_volume": 49204.5, "taker_buy_quote": 3153.2424}, {"ts": 1770218520000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 17154.1, "quote_volume": 1098.71441, "trades": 23, "taker_buy_volume": 7456.6, "taker_buy_quote": 477.44714}, {"ts": 1770218580000, "open": 0.0641, "high": 0.0645, "low": 0.064, "close": 0.0642, "volume": 81200.4, "quote_volume": 5220.69427, "trades": 65, "taker_buy_volume": 73578.6, "taker_buy_quote": 4731.20464}, {"ts": 1770218640000, "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 23152.3, "quote_volume": 1486.16855, "trades": 20, "taker_buy_volume": 11604.3, "taker_buy_quote": 745.81144}, {"ts": 1770218700000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 8913.4, "quote_volume": 572.35919, "trades": 12, "taker_buy_volume": 3361.7, "taker_buy_quote": 215.94585}, {"ts": 1770218760000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 21861.4, "quote_volume": 1404.80487, "trades": 24, "taker_buy_volume": 10796.1, "taker_buy_quote": 694.03848}, {"ts": 1770218820000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 40549.0, "quote_volume": 2599.96872, "trades": 54, "taker_buy_volume": 12834.6, "taker_buy_quote": 822.51367}, {"ts": 1770218880000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 19339.9, "quote_volume": 1237.85832, "trades": 23, "taker_buy_volume": 12910.0, "taker_buy_quote": 826.51412}, {"ts": 1770218940000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 8029.1, "quote_volume": 515.60994, "trades": 14, "taker_buy_volume": 7471.8, "taker_buy_quote": 479.83128}, {"ts": 1770219000000, "open": 0.0643, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 50942.0, "quote_volume": 3284.96125, "trades": 50, "taker_buy_volume": 30194.6, "taker_buy_quote": 1947.54176}, {"ts": 1770219060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7108.8, "quote_volume": 457.09584, "trades": 5, "taker_buy_volume": 7108.8, "taker_buy_quote": 457.09584}, {"ts": 1770219120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10520.2, "quote_volume": 676.44886, "trades": 9, "taker_buy_volume": 4306.6, "taker_buy_quote": 276.91438}, {"ts": 1770219180000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 31800.2, "quote_volume": 2036.46046, "trades": 35, "taker_buy_volume": 14630.8, "taker_buy_quote": 936.91881}, {"ts": 1770219240000, "open": 0.064, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 69882.9, "quote_volume": 4471.14832, "trades": 61, "taker_buy_volume": 39302.8, "taker_buy_quote": 2517.70125}, {"ts": 1770219300000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 19101.5, "quote_volume": 1224.52576, "trades": 19, "taker_buy_volume": 10838.3, "taker_buy_quote": 695.15545}, {"ts": 1770219360000, "open": 0.064, "high": 0.0643, "low": 0.0639, "close": 0.0642, "volume": 47111.3, "quote_volume": 3019.22984, "trades": 57, "taker_buy_volume": 13545.3, "taker_buy_quote": 869.11415}, {"ts": 1770219420000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10059.3, "quote_volume": 645.7268, "trades": 12, "taker_buy_volume": 5267.3, "taker_buy_quote": 338.16066}, {"ts": 1770219480000, "open": 0.0642, "high": 0.0646, "low": 0.064, "close": 0.0646, "volume": 50041.0, "quote_volume": 3222.96993, "trades": 56, "taker_buy_volume": 37848.7, "taker_buy_quote": 2437.38194}, {"ts": 1770219540000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 105915.0, "quote_volume": 6859.65074, "trades": 98, "taker_buy_volume": 63632.9, "taker_buy_quote": 4121.43937}, {"ts": 1770219600000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 23139.8, "quote_volume": 1492.98301, "trades": 31, "taker_buy_volume": 15198.8, "taker_buy_quote": 981.04509}, {"ts": 1770219660000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 31564.3, "quote_volume": 2036.54186, "trades": 49, "taker_buy_volume": 17378.7, "taker_buy_quote": 1122.31939}, {"ts": 1770219720000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 26448.3, "quote_volume": 1711.77789, "trades": 39, "taker_buy_volume": 24433.1, "taker_buy_quote": 1581.19293}, {"ts": 1770219780000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 10394.4, "quote_volume": 673.33238, "trades": 14, "taker_buy_volume": 3817.4, "taker_buy_quote": 247.36752}, {"ts": 1770219840000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 6742.5, "quote_volume": 436.22167, "trades": 12, "taker_buy_volume": 3896.7, "taker_buy_quote": 252.11649}, {"ts": 1770219900000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9127.1, "quote_volume": 589.71116, "trades": 14, "taker_buy_volume": 3370.2, "taker_buy_quote": 217.79219}, {"ts": 1770219960000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 17683.2, "quote_volume": 1142.41462, "trades": 40, "taker_buy_volume": 6030.0, "taker_buy_quote": 389.8395}, {"ts": 1770220020000, "open": 0.0646, "high": 0.0647, "low": 0.064, "close": 0.064, "volume": 78075.5, "quote_volume": 5015.35656, "trades": 51, "taker_buy_volume": 7419.6, "taker_buy_quote": 477.37986}, {"ts": 1770220080000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.064, "volume": 100718.8, "quote_volume": 6454.3829, "trades": 110, "taker_buy_volume": 56209.5, "taker_buy_quote": 3603.00353}, {"ts": 1770220140000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 91399.9, "quote_volume": 5855.76072, "trades": 119, "taker_buy_volume": 61093.0, "taker_buy_quote": 3915.54208}, {"ts": 1770220200000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 93414.1, "quote_volume": 5971.1571, "trades": 148, "taker_buy_volume": 29900.6, "taker_buy_quote": 1913.50928}, {"ts": 1770220260000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 33927.2, "quote_volume": 2158.74946, "trades": 38, "taker_buy_volume": 16522.3, "taker_buy_quote": 1050.81828}, {"ts": 1770220320000, "open": 0.0637, "high": 0.0642, "low": 0.0637, "close": 0.064, "volume": 79537.7, "quote_volume": 5084.44368, "trades": 116, "taker_buy_volume": 74915.4, "taker_buy_quote": 4788.6655}, {"ts": 1770220380000, "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0637, "volume": 64300.0, "quote_volume": 4105.96536, "trades": 74, "taker_buy_volume": 35140.0, "taker_buy_quote": 2244.70321}, {"ts": 1770220440000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 13493.5, "quote_volume": 858.35495, "trades": 12, "taker_buy_volume": 2321.0, "taker_buy_quote": 147.63332}, {"ts": 1770220500000, "open": 0.0637, "high": 0.0642, "low": 0.0637, "close": 0.0641, "volume": 40131.4, "quote_volume": 2567.53798, "trades": 53, "taker_buy_volume": 33735.9, "taker_buy_quote": 2157.58643}, {"ts": 1770220560000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 17306.8, "quote_volume": 1110.41682, "trades": 26, "taker_buy_volume": 10600.8, "taker_buy_quote": 680.22692}, {"ts": 1770220620000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 14217.8, "quote_volume": 911.35036, "trades": 21, "taker_buy_volume": 6127.8, "taker_buy_quote": 393.38132}, {"ts": 1770220680000, "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.0644, "volume": 53859.6, "quote_volume": 3462.51844, "trades": 42, "taker_buy_volume": 39294.9, "taker_buy_quote": 2527.85262}, {"ts": 1770220740000, "open": 0.0645, "high": 0.0646, "low": 0.0643, "close": 0.0646, "volume": 46377.2, "quote_volume": 2990.67158, "trades": 46, "taker_buy_volume": 23508.9, "taker_buy_quote": 1516.58248}, {"ts": 1770220800000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 14162.4, "quote_volume": 914.06328, "trades": 23, "taker_buy_volume": 7617.1, "taker_buy_quote": 491.38214}, {"ts": 1770220860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9332.5, "quote_volume": 601.94625, "trades": 15, "taker_buy_volume": 7473.5, "taker_buy_quote": 482.04075}, {"ts": 1770220920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 983.1, "quote_volume": 63.50826, "trades": 4, "taker_buy_volume": 983.1, "taker_buy_quote": 63.50826}, {"ts": 1770220980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 173.0, "quote_volume": 11.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221040000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2288.5, "quote_volume": 148.04449, "trades": 6, "taker_buy_volume": 1126.6, "taker_buy_quote": 72.86956}, {"ts": 1770221100000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7763.3, "quote_volume": 501.95441, "trades": 14, "taker_buy_volume": 3932.0, "taker_buy_quote": 254.18551}, {"ts": 1770221160000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 38102.0, "quote_volume": 2458.49786, "trades": 22, "taker_buy_volume": 28269.3, "taker_buy_quote": 1823.85286}, {"ts": 1770221220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1514.1, "quote_volume": 97.81086, "trades": 4, "taker_buy_volume": 1162.2, "taker_buy_quote": 75.07812}, {"ts": 1770221280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4346.1, "quote_volume": 281.19267, "trades": 9, "taker_buy_volume": 3184.2, "taker_buy_quote": 206.01774}, {"ts": 1770221340000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5973.2, "quote_volume": 386.66133, "trades": 14, "taker_buy_volume": 5206.0, "taker_buy_quote": 337.02349}, {"ts": 1770221400000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 36867.9, "quote_volume": 2385.60286, "trades": 48, "taker_buy_volume": 16468.6, "taker_buy_quote": 1065.87151}, {"ts": 1770221460000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 70801.3, "quote_volume": 4572.20228, "trades": 66, "taker_buy_volume": 22453.3, "taker_buy_quote": 1450.27443}, {"ts": 1770221520000, "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 33489.1, "quote_volume": 2170.61955, "trades": 73, "taker_buy_volume": 21608.8, "taker_buy_quote": 1401.5804}, {"ts": 1770221580000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 12157.4, "quote_volume": 789.61052, "trades": 14, "taker_buy_volume": 888.8, "taker_buy_quote": 57.68312}, {"ts": 1770221640000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 860.1, "quote_volume": 55.68426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2272.7, "quote_volume": 147.04369, "trades": 6, "taker_buy_volume": 1571.5, "taker_buy_quote": 101.67605}, {"ts": 1770221760000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 88120.0, "quote_volume": 5695.04969, "trades": 38, "taker_buy_volume": 15505.6, "taker_buy_quote": 1002.07738}, {"ts": 1770221820000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6766.2, "quote_volume": 437.36185, "trades": 14, "taker_buy_volume": 3499.5, "taker_buy_quote": 226.30981}, {"ts": 1770221880000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 8576.0, "quote_volume": 554.77261, "trades": 20, "taker_buy_volume": 7469.6, "taker_buy_quote": 483.31743}, {"ts": 1770221940000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 889.5, "quote_volume": 57.62286, "trades": 3, "taker_buy_volume": 722.1, "taker_buy_quote": 46.79208}, {"ts": 1770222000000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 20227.2, "quote_volume": 1308.36354, "trades": 36, "taker_buy_volume": 9635.8, "taker_buy_quote": 623.43626}, {"ts": 1770222060000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 5459.5, "quote_volume": 352.51251, "trades": 13, "taker_buy_volume": 712.4, "taker_buy_quote": 46.02104}, {"ts": 1770222120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2175.5, "quote_volume": 140.26955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222180000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 40765.4, "quote_volume": 2639.55708, "trades": 72, "taker_buy_volume": 27218.1, "taker_buy_quote": 1762.17145}, {"ts": 1770222240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3624.0, "quote_volume": 234.8352, "trades": 6, "taker_buy_volume": 1820.0, "taker_buy_quote": 117.936}, {"ts": 1770222300000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 15750.6, "quote_volume": 1019.08438, "trades": 38, "taker_buy_volume": 1968.6, "taker_buy_quote": 127.35197}, {"ts": 1770222360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5647.2, "quote_volume": 364.2444, "trades": 11, "taker_buy_volume": 3274.3, "taker_buy_quote": 211.19235}, {"ts": 1770222420000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 38398.5, "quote_volume": 2481.30718, "trades": 44, "taker_buy_volume": 23911.1, "taker_buy_quote": 1545.7496}, {"ts": 1770222480000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 19267.0, "quote_volume": 1246.00296, "trades": 32, "taker_buy_volume": 12305.1, "taker_buy_quote": 795.86973}, {"ts": 1770222540000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1053.8, "quote_volume": 68.09166, "trades": 4, "taker_buy_volume": 161.8, "taker_buy_quote": 10.46846}, {"ts": 1770222600000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1663.6, "quote_volume": 107.59167, "trades": 5, "taker_buy_volume": 998.7, "taker_buy_quote": 64.61589}, {"ts": 1770222660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4989.8, "quote_volume": 322.34108, "trades": 8, "taker_buy_volume": 2668.2, "taker_buy_quote": 172.36572}, {"ts": 1770222720000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 15037.2, "quote_volume": 973.70531, "trades": 15, "taker_buy_volume": 14876.1, "taker_buy_quote": 963.29825}, {"ts": 1770222780000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 19687.0, "quote_volume": 1273.90567, "trades": 9, "taker_buy_volume": 154.5, "taker_buy_quote": 9.99615}, {"ts": 1770222840000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 12229.4, "quote_volume": 791.41286, "trades": 17, "taker_buy_volume": 8254.3, "taker_buy_quote": 534.51087}, {"ts": 1770222900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2700.1, "quote_volume": 174.42646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8283.3, "quote_volume": 535.92951, "trades": 9, "taker_buy_volume": 1160.5, "taker_buy_quote": 75.08435}, {"ts": 1770223020000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 3399.3, "quote_volume": 219.21881, "trades": 6, "taker_buy_volume": 1856.2, "taker_buy_quote": 119.7249}, {"ts": 1770223080000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3038.4, "quote_volume": 195.76577, "trades": 6, "taker_buy_volume": 656.3, "taker_buy_quote": 42.26572}, {"ts": 1770223140000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 14007.6, "quote_volume": 904.12595, "trades": 19, "taker_buy_volume": 11493.5, "taker_buy_quote": 741.98772}, {"ts": 1770223200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 928.1, "quote_volume": 59.76964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5448.3, "quote_volume": 350.87052, "trades": 9, "taker_buy_volume": 3592.1, "taker_buy_quote": 231.33124}, {"ts": 1770223320000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 31369.3, "quote_volume": 2008.74047, "trades": 26, "taker_buy_volume": 1741.5, "taker_buy_quote": 111.8043}, {"ts": 1770223380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9888.8, "quote_volume": 632.8832, "trades": 10, "taker_buy_volume": 4351.1, "taker_buy_quote": 278.4704}, {"ts": 1770223440000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 52190.7, "quote_volume": 3336.0477, "trades": 31, "taker_buy_volume": 24537.0, "taker_buy_quote": 1568.97627}, {"ts": 1770223500000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 45883.7, "quote_volume": 2928.89678, "trades": 47, "taker_buy_volume": 25091.5, "taker_buy_quote": 1602.33483}, {"ts": 1770223560000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5424.7, "quote_volume": 346.59523, "trades": 11, "taker_buy_volume": 4993.7, "taker_buy_quote": 319.09743}, {"ts": 1770223620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 33730.6, "quote_volume": 2151.93398, "trades": 35, "taker_buy_volume": 9279.0, "taker_buy_quote": 592.0002}, {"ts": 1770223680000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4649.7, "quote_volume": 296.48596, "trades": 6, "taker_buy_volume": 1856.2, "taker_buy_quote": 118.42556}, {"ts": 1770223740000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8781.9, "quote_volume": 559.93007, "trades": 14, "taker_buy_volume": 6740.2, "taker_buy_quote": 429.66961}, {"ts": 1770223800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 12715.7, "quote_volume": 809.99009, "trades": 13, "taker_buy_volume": 6152.9, "taker_buy_quote": 391.93973}, {"ts": 1770223860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6215.0, "quote_volume": 396.4006, "trades": 8, "taker_buy_volume": 6215.0, "taker_buy_quote": 396.4006}, {"ts": 1770223920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4285.3, "quote_volume": 273.55733, "trades": 7, "taker_buy_volume": 2193.4, "taker_buy_quote": 140.09411}, {"ts": 1770223980000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 48381.8, "quote_volume": 3095.63237, "trades": 55, "taker_buy_volume": 21744.4, "taker_buy_quote": 1392.47305}, {"ts": 1770224040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2966.5, "quote_volume": 189.55935, "trades": 2, "taker_buy_volume": 2966.5, "taker_buy_quote": 189.55935}, {"ts": 1770224100000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 19622.0, "quote_volume": 1253.4851, "trades": 15, "taker_buy_volume": 4936.0, "taker_buy_quote": 315.4197}, {"ts": 1770224160000, "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": 1770224220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10189.4, "quote_volume": 652.0395, "trades": 14, "taker_buy_volume": 6908.4, "taker_buy_quote": 442.1376}, {"ts": 1770224280000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 23142.3, "quote_volume": 1479.06612, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 51654.5, "quote_volume": 3289.3029, "trades": 70, "taker_buy_volume": 9830.5, "taker_buy_quote": 626.03327}, {"ts": 1770224400000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 23876.2, "quote_volume": 1521.82671, "trades": 43, "taker_buy_volume": 23319.4, "taker_buy_quote": 1486.35855}, {"ts": 1770224460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1535.8, "quote_volume": 98.13762, "trades": 3, "taker_buy_volume": 362.9, "taker_buy_quote": 23.18931}, {"ts": 1770224520000, "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 41232.7, "quote_volume": 2619.96142, "trades": 29, "taker_buy_volume": 3381.1, "taker_buy_quote": 214.98089}, {"ts": 1770224580000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 27926.4, "quote_volume": 1776.81495, "trades": 32, "taker_buy_volume": 19327.7, "taker_buy_quote": 1229.59752}, {"ts": 1770224640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7379.9, "quote_volume": 470.08196, "trades": 14, "taker_buy_volume": 6030.3, "taker_buy_quote": 384.13011}, {"ts": 1770224700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224760000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 41227.9, "quote_volume": 2624.67512, "trades": 64, "taker_buy_volume": 34513.8, "taker_buy_quote": 2197.93205}, {"ts": 1770224820000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 19235.8, "quote_volume": 1225.28746, "trades": 26, "taker_buy_volume": 10042.3, "taker_buy_quote": 639.69451}, {"ts": 1770224880000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 16471.2, "quote_volume": 1048.54267, "trades": 40, "taker_buy_volume": 10433.1, "taker_buy_quote": 664.15075}, {"ts": 1770224940000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 35256.6, "quote_volume": 2244.88207, "trades": 79, "taker_buy_volume": 25222.8, "taker_buy_quote": 1606.40911}, {"ts": 1770225000000, "open": 0.0637, "high": 0.0637, "low": 0.0626, "close": 0.0627, "volume": 204607.0, "quote_volume": 12907.92279, "trades": 272, "taker_buy_volume": 93543.4, "taker_buy_quote": 5900.99054}, {"ts": 1770225060000, "open": 0.0627, "high": 0.0633, "low": 0.0627, "close": 0.0633, "volume": 224082.6, "quote_volume": 14099.26456, "trades": 318, "taker_buy_volume": 146386.6, "taker_buy_quote": 9211.16317}, {"ts": 1770225120000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 65510.5, "quote_volume": 4148.63689, "trades": 86, "taker_buy_volume": 27925.8, "taker_buy_quote": 1769.18377}, {"ts": 1770225180000, "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 53963.7, "quote_volume": 3404.39828, "trades": 75, "taker_buy_volume": 40462.1, "taker_buy_quote": 2553.04348}, {"ts": 1770225240000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 28097.1, "quote_volume": 1773.76246, "trades": 50, "taker_buy_volume": 20671.2, "taker_buy_quote": 1304.98856}, {"ts": 1770225300000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 29045.2, "quote_volume": 1831.41307, "trades": 46, "taker_buy_volume": 14817.3, "taker_buy_quote": 934.88373}, {"ts": 1770225360000, "open": 0.063, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 32878.7, "quote_volume": 2066.83418, "trades": 44, "taker_buy_volume": 7863.1, "taker_buy_quote": 493.3312}, {"ts": 1770225420000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 25500.7, "quote_volume": 1601.05179, "trades": 40, "taker_buy_volume": 13036.2, "taker_buy_quote": 818.72955}, {"ts": 1770225480000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 18422.8, "quote_volume": 1156.93353, "trades": 32, "taker_buy_volume": 7856.8, "taker_buy_quote": 493.56469}, {"ts": 1770225540000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9215.5, "quote_volume": 579.84026, "trades": 16, "taker_buy_volume": 8222.3, "taker_buy_quote": 517.36798}, {"ts": 1770225600000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 28353.7, "quote_volume": 1779.31042, "trades": 34, "taker_buy_volume": 12028.9, "taker_buy_quote": 755.29052}, {"ts": 1770225660000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 22693.7, "quote_volume": 1424.33191, "trades": 31, "taker_buy_volume": 15375.6, "taker_buy_quote": 965.21893}, {"ts": 1770225720000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 22854.3, "quote_volume": 1434.03458, "trades": 29, "taker_buy_volume": 12383.1, "taker_buy_quote": 777.36305}, {"ts": 1770225780000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 19169.1, "quote_volume": 1200.81322, "trades": 41, "taker_buy_volume": 9582.3, "taker_buy_quote": 600.79618}, {"ts": 1770225840000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 18779.3, "quote_volume": 1177.61152, "trades": 45, "taker_buy_volume": 12756.4, "taker_buy_quote": 800.12304}, {"ts": 1770225900000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 23458.1, "quote_volume": 1476.40675, "trades": 45, "taker_buy_volume": 18817.1, "taker_buy_quote": 1184.0477}, {"ts": 1770225960000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16349.9, "quote_volume": 1027.56909, "trades": 28, "taker_buy_volume": 11479.8, "taker_buy_quote": 721.63134}, {"ts": 1770226020000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 18226.0, "quote_volume": 1142.30849, "trades": 36, "taker_buy_volume": 13989.3, "taker_buy_quote": 877.06166}, {"ts": 1770226080000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 19010.3, "quote_volume": 1192.1379, "trades": 43, "taker_buy_volume": 10640.8, "taker_buy_quote": 667.82667}, {"ts": 1770226140000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 8494.8, "quote_volume": 532.00847, "trades": 10, "taker_buy_volume": 6627.3, "taker_buy_quote": 415.10297}, {"ts": 1770226200000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 34563.2, "quote_volume": 2162.6803, "trades": 42, "taker_buy_volume": 19110.4, "taker_buy_quote": 1196.16182}, {"ts": 1770226260000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 49829.1, "quote_volume": 3134.38841, "trades": 69, "taker_buy_volume": 32379.9, "taker_buy_quote": 2036.71122}, {"ts": 1770226320000, "open": 0.0628, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 40025.2, "quote_volume": 2514.72171, "trades": 50, "taker_buy_volume": 30816.5, "taker_buy_quote": 1936.28758}, {"ts": 1770226380000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13049.6, "quote_volume": 819.62821, "trades": 15, "taker_buy_volume": 6579.9, "taker_buy_quote": 413.33105}, {"ts": 1770226440000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 6442.4, "quote_volume": 406.24018, "trades": 9, "taker_buy_volume": 4533.0, "taker_buy_quote": 285.75704}, {"ts": 1770226500000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 7914.2, "quote_volume": 498.1141, "trades": 11, "taker_buy_volume": 4275.5, "taker_buy_quote": 269.00386}, {"ts": 1770226560000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3262.9, "quote_volume": 204.92621, "trades": 5, "taker_buy_volume": 2068.9, "taker_buy_quote": 129.94301}, {"ts": 1770226620000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2733.7, "quote_volume": 171.85426, "trades": 3, "taker_buy_volume": 1779.0, "taker_buy_quote": 111.8991}, {"ts": 1770226680000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 8062.5, "quote_volume": 505.93243, "trades": 13, "taker_buy_volume": 2162.6, "taker_buy_quote": 135.73592}, {"ts": 1770226740000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0629, "volume": 14783.8, "quote_volume": 929.20079, "trades": 18, "taker_buy_volume": 13367.3, "taker_buy_quote": 840.10294}, {"ts": 1770226800000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 14934.4, "quote_volume": 936.88153, "trades": 21, "taker_buy_volume": 7214.2, "taker_buy_quote": 452.15154}, {"ts": 1770226860000, "open": 0.0628, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 17499.6, "quote_volume": 1097.9326, "trades": 25, "taker_buy_volume": 15265.1, "taker_buy_quote": 957.77493}, {"ts": 1770226920000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0625, "volume": 15178.9, "quote_volume": 951.10753, "trades": 25, "taker_buy_volume": 5503.2, "taker_buy_quote": 345.23378}, {"ts": 1770226980000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 16537.5, "quote_volume": 1035.48791, "trades": 25, "taker_buy_volume": 15030.0, "taker_buy_quote": 941.26916}, {"ts": 1770227040000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 14787.6, "quote_volume": 929.71741, "trades": 34, "taker_buy_volume": 9083.8, "taker_buy_quote": 571.12227}, {"ts": 1770227100000, "open": 0.0629, "high": 0.063, "low": 0.0626, "close": 0.0627, "volume": 59302.8, "quote_volume": 3722.77147, "trades": 48, "taker_buy_volume": 7678.2, "taker_buy_quote": 482.71056}, {"ts": 1770227160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1752.4, "quote_volume": 110.05072, "trades": 2, "taker_buy_volume": 1752.4, "taker_buy_quote": 110.05072}, {"ts": 1770227220000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 11870.2, "quote_volume": 747.12958, "trades": 19, "taker_buy_volume": 9277.5, "taker_buy_quote": 583.88948}, {"ts": 1770227280000, "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 13728.7, "quote_volume": 867.05626, "trades": 35, "taker_buy_volume": 9896.4, "taker_buy_quote": 625.1478}, {"ts": 1770227340000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 14443.0, "quote_volume": 907.7423, "trades": 12, "taker_buy_volume": 8726.5, "taker_buy_quote": 548.7461}, {"ts": 1770227400000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 20472.7, "quote_volume": 1282.07188, "trades": 31, "taker_buy_volume": 13734.4, "taker_buy_quote": 860.10897}, {"ts": 1770227460000, "open": 0.0625, "high": 0.0627, "low": 0.0623, "close": 0.0627, "volume": 113423.7, "quote_volume": 7086.42981, "trades": 87, "taker_buy_volume": 47451.2, "taker_buy_quote": 2966.85137}, {"ts": 1770227520000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 18306.9, "quote_volume": 1146.92454, "trades": 34, "taker_buy_volume": 15843.5, "taker_buy_quote": 992.96204}, {"ts": 1770227580000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 10223.9, "quote_volume": 640.59908, "trades": 20, "taker_buy_volume": 7673.1, "taker_buy_quote": 480.919}, {"ts": 1770227640000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 31302.4, "quote_volume": 1962.46954, "trades": 57, "taker_buy_volume": 27621.8, "taker_buy_quote": 1731.69592}, {"ts": 1770227700000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 19931.3, "quote_volume": 1252.25201, "trades": 35, "taker_buy_volume": 19931.3, "taker_buy_quote": 1252.25201}, {"ts": 1770227760000, "open": 0.063, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 42265.5, "quote_volume": 2664.16813, "trades": 35, "taker_buy_volume": 37376.9, "taker_buy_quote": 2356.1704}, {"ts": 1770227820000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 57597.7, "quote_volume": 3623.37297, "trades": 42, "taker_buy_volume": 38734.2, "taker_buy_quote": 2437.21745}, {"ts": 1770227880000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 20573.2, "quote_volume": 1293.83084, "trades": 18, "taker_buy_volume": 7383.0, "taker_buy_quote": 464.89823}, {"ts": 1770227940000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13083.7, "quote_volume": 822.06804, "trades": 17, "taker_buy_volume": 11754.3, "taker_buy_quote": 738.47272}, {"ts": 1770228000000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 17707.6, "quote_volume": 1113.00252, "trades": 14, "taker_buy_volume": 13241.0, "taker_buy_quote": 832.24546}, {"ts": 1770228060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3468.2, "quote_volume": 217.80296, "trades": 5, "taker_buy_volume": 1792.4, "taker_buy_quote": 112.56272}, {"ts": 1770228120000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 11525.6, "quote_volume": 723.04466, "trades": 18, "taker_buy_volume": 6199.4, "taker_buy_quote": 388.96463}, {"ts": 1770228180000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 21992.7, "quote_volume": 1381.36382, "trades": 20, "taker_buy_volume": 12469.4, "taker_buy_quote": 783.46662}, {"ts": 1770228240000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 5736.0, "quote_volume": 359.982, "trades": 9, "taker_buy_volume": 2927.9, "taker_buy_quote": 183.77093}, {"ts": 1770228300000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 15542.4, "quote_volume": 975.33496, "trades": 17, "taker_buy_volume": 2545.8, "taker_buy_quote": 159.62166}, {"ts": 1770228360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1512.7, "quote_volume": 94.84629, "trades": 2, "taker_buy_volume": 1512.7, "taker_buy_quote": 94.84629}, {"ts": 1770228420000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10585.7, "quote_volume": 663.97436, "trades": 17, "taker_buy_volume": 5994.7, "taker_buy_quote": 376.11866}, {"ts": 1770228480000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 10220.8, "quote_volume": 640.11236, "trades": 21, "taker_buy_volume": 5198.8, "taker_buy_quote": 325.81401}, {"ts": 1770228540000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 16037.3, "quote_volume": 1003.97524, "trades": 22, "taker_buy_volume": 2665.7, "taker_buy_quote": 166.90775}, {"ts": 1770228600000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 14925.9, "quote_volume": 934.43529, "trades": 19, "taker_buy_volume": 11957.5, "taker_buy_quote": 748.62298}, {"ts": 1770228660000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 22639.5, "quote_volume": 1421.32118, "trades": 21, "taker_buy_volume": 19393.7, "taker_buy_quote": 1217.48494}, {"ts": 1770228720000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 6773.8, "quote_volume": 423.59391, "trades": 11, "taker_buy_volume": 3041.7, "taker_buy_quote": 190.21827}, {"ts": 1770228780000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 58818.4, "quote_volume": 3670.91063, "trades": 31, "taker_buy_volume": 4368.5, "taker_buy_quote": 272.83498}, {"ts": 1770228840000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 6538.3, "quote_volume": 409.36119, "trades": 9, "taker_buy_volume": 4160.4, "taker_buy_quote": 260.5509}, {"ts": 1770228900000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2047.7, "quote_volume": 128.18602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228960000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 10504.4, "quote_volume": 656.63509, "trades": 17, "taker_buy_volume": 3036.7, "taker_buy_quote": 189.90384}, {"ts": 1770229020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5259.0, "quote_volume": 328.1616, "trades": 8, "taker_buy_volume": 3131.3, "taker_buy_quote": 195.39312}, {"ts": 1770229080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1846.7, "quote_volume": 115.41875, "trades": 3, "taker_buy_volume": 1846.7, "taker_buy_quote": 115.41875}, {"ts": 1770229140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5423.3, "quote_volume": 338.95625, "trades": 6, "taker_buy_volume": 3507.9, "taker_buy_quote": 219.24375}, {"ts": 1770229200000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 14309.6, "quote_volume": 895.25308, "trades": 14, "taker_buy_volume": 6157.7, "taker_buy_quote": 385.47202}, {"ts": 1770229260000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 40995.2, "quote_volume": 2560.26628, "trades": 13, "taker_buy_volume": 40754.3, "taker_buy_quote": 2545.23412}, {"ts": 1770229320000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 12674.5, "quote_volume": 792.15625, "trades": 14, "taker_buy_volume": 9577.0, "taker_buy_quote": 598.5625}, {"ts": 1770229380000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4751.2, "quote_volume": 296.34359, "trades": 5, "taker_buy_volume": 1114.4, "taker_buy_quote": 69.42712}, {"ts": 1770229440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 293.2, "quote_volume": 18.26636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229500000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 11196.8, "quote_volume": 700.2246, "trades": 11, "taker_buy_volume": 11196.8, "taker_buy_quote": 700.2246}, {"ts": 1770229560000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 158.0, "quote_volume": 9.8908, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.8908}, {"ts": 1770229620000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3412.4, "quote_volume": 213.77653, "trades": 7, "taker_buy_volume": 2454.7, "taker_buy_quote": 153.72874}, {"ts": 1770229680000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 10723.8, "quote_volume": 673.02917, "trades": 30, "taker_buy_volume": 9766.1, "taker_buy_quote": 612.98138}, {"ts": 1770229740000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0631, "volume": 20009.9, "quote_volume": 1260.68236, "trades": 28, "taker_buy_volume": 17562.9, "taker_buy_quote": 1106.54002}, {"ts": 1770229800000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 20728.3, "quote_volume": 1306.30211, "trades": 15, "taker_buy_volume": 5045.4, "taker_buy_quote": 318.14658}, {"ts": 1770229860000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 26127.9, "quote_volume": 1652.63621, "trades": 47, "taker_buy_volume": 21948.4, "taker_buy_quote": 1388.40856}, {"ts": 1770229920000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 13320.4, "quote_volume": 844.33859, "trades": 28, "taker_buy_volume": 7769.7, "taker_buy_quote": 492.72154}, {"ts": 1770229980000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 82032.1, "quote_volume": 5182.98119, "trades": 78, "taker_buy_volume": 24222.0, "taker_buy_quote": 1531.65027}, {"ts": 1770230040000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 15758.0, "quote_volume": 995.13047, "trades": 23, "taker_buy_volume": 7872.5, "taker_buy_quote": 497.3401}, {"ts": 1770230100000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 20062.9, "quote_volume": 1270.10801, "trades": 26, "taker_buy_volume": 6179.1, "taker_buy_quote": 391.26347}, {"ts": 1770230160000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 16845.3, "quote_volume": 1064.14236, "trades": 28, "taker_buy_volume": 8870.2, "taker_buy_quote": 560.61301}, {"ts": 1770230220000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 14394.4, "quote_volume": 911.85967, "trades": 12, "taker_buy_volume": 12241.4, "taker_buy_quote": 775.35947}, {"ts": 1770230280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1915.4, "quote_volume": 121.43636, "trades": 2, "taker_buy_volume": 1915.4, "taker_buy_quote": 121.43636}, {"ts": 1770230340000, "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 10615.9, "quote_volume": 674.74643, "trades": 24, "taker_buy_volume": 6896.3, "taker_buy_quote": 438.44524}, {"ts": 1770230400000, "open": 0.0634, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 51819.0, "quote_volume": 3297.73988, "trades": 58, "taker_buy_volume": 24466.7, "taker_buy_quote": 1556.51368}, {"ts": 1770230460000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 10227.4, "quote_volume": 651.15451, "trades": 21, "taker_buy_volume": 9137.4, "taker_buy_quote": 581.83051}, {"ts": 1770230520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 10151.4, "quote_volume": 645.97686, "trades": 15, "taker_buy_volume": 5286.3, "taker_buy_quote": 336.43711}, {"ts": 1770230580000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 7401.4, "quote_volume": 471.24821, "trades": 12, "taker_buy_volume": 3751.9, "taker_buy_quote": 239.12423}, {"ts": 1770230640000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 8452.9, "quote_volume": 538.74247, "trades": 15, "taker_buy_volume": 4253.6, "taker_buy_quote": 271.24706}, {"ts": 1770230700000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 16963.4, "quote_volume": 1079.35109, "trades": 21, "taker_buy_volume": 1607.7, "taker_buy_quote": 102.24972}, {"ts": 1770230760000, "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 33142.5, "quote_volume": 2109.78155, "trades": 55, "taker_buy_volume": 23493.0, "taker_buy_quote": 1495.94913}, {"ts": 1770230820000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 12785.2, "quote_volume": 815.20325, "trades": 20, "taker_buy_volume": 4701.9, "taker_buy_quote": 299.98122}, {"ts": 1770230880000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4317.2, "quote_volume": 274.52295, "trades": 13, "taker_buy_volume": 957.7, "taker_buy_quote": 60.90972}, {"ts": 1770230940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 957.7, "quote_volume": 60.90972, "trades": 1, "taker_buy_volume": 957.7, "taker_buy_quote": 60.90972}, {"ts": 1770231000000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5193.6, "quote_volume": 329.6947, "trades": 12, "taker_buy_volume": 1724.4, "taker_buy_quote": 109.4994}, {"ts": 1770231060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 537.0, "quote_volume": 34.0995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4728.8, "quote_volume": 300.0478, "trades": 13, "taker_buy_volume": 2004.6, "taker_buy_quote": 127.2084}, {"ts": 1770231180000, "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0638, "volume": 34619.7, "quote_volume": 2205.7518, "trades": 35, "taker_buy_volume": 29373.1, "taker_buy_quote": 1871.72988}, {"ts": 1770231240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 12812.7, "quote_volume": 817.42738, "trades": 13, "taker_buy_volume": 236.6, "taker_buy_quote": 15.09508}, {"ts": 1770231300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5369.3, "quote_volume": 342.02441, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1341.6, "quote_volume": 85.32576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 476.1, "quote_volume": 30.25203, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 12.51648}, {"ts": 1770231480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5707.2, "quote_volume": 362.97792, "trades": 3, "taker_buy_volume": 1254.9, "taker_buy_quote": 79.81164}, {"ts": 1770231540000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 54482.6, "quote_volume": 3453.47569, "trades": 26, "taker_buy_volume": 5928.1, "taker_buy_quote": 376.45323}, {"ts": 1770231600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5787.4, "quote_volume": 366.92116, "trades": 3, "taker_buy_volume": 5787.4, "taker_buy_quote": 366.92116}, {"ts": 1770231660000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 10054.2, "quote_volume": 638.80523, "trades": 8, "taker_buy_volume": 6036.9, "taker_buy_quote": 383.70668}, {"ts": 1770231720000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 13572.2, "quote_volume": 865.59921, "trades": 16, "taker_buy_volume": 12878.9, "taker_buy_quote": 821.50533}, {"ts": 1770231780000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 66030.3, "quote_volume": 4209.81034, "trades": 66, "taker_buy_volume": 42941.7, "taker_buy_quote": 2739.31746}, {"ts": 1770231840000, "open": 0.0638, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 63230.8, "quote_volume": 4032.02739, "trades": 66, "taker_buy_volume": 18574.4, "taker_buy_quote": 1185.60152}, {"ts": 1770231900000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 20435.3, "quote_volume": 1301.79101, "trades": 26, "taker_buy_volume": 15676.8, "taker_buy_quote": 998.68956}, {"ts": 1770231960000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7046.8, "quote_volume": 448.98326, "trades": 7, "taker_buy_volume": 4929.7, "taker_buy_quote": 314.12399}, {"ts": 1770232020000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 17492.1, "quote_volume": 1116.94461, "trades": 13, "taker_buy_volume": 12807.6, "taker_buy_quote": 817.94638}, {"ts": 1770232080000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10623.2, "quote_volume": 678.72989, "trades": 16, "taker_buy_volume": 4843.9, "taker_buy_quote": 309.52521}, {"ts": 1770232140000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 12645.2, "quote_volume": 809.5769, "trades": 20, "taker_buy_volume": 8795.2, "taker_buy_quote": 563.2426}, {"ts": 1770232200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 93.1, "quote_volume": 5.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232260000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.064, "volume": 47234.2, "quote_volume": 3025.98982, "trades": 45, "taker_buy_volume": 28280.5, "taker_buy_quote": 1812.80138}, {"ts": 1770232320000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 19594.6, "quote_volume": 1253.38114, "trades": 26, "taker_buy_volume": 4005.2, "taker_buy_quote": 256.3328}, {"ts": 1770232380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7240.7, "quote_volume": 463.4048, "trades": 10, "taker_buy_volume": 2915.8, "taker_buy_quote": 186.6112}, {"ts": 1770232440000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 13067.7, "quote_volume": 836.6576, "trades": 9, "taker_buy_volume": 11107.1, "taker_buy_quote": 710.98314}, {"ts": 1770232500000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 14570.9, "quote_volume": 934.15829, "trades": 7, "taker_buy_volume": 2805.8, "taker_buy_quote": 180.01538}, {"ts": 1770232560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6326.8, "quote_volume": 405.25028, "trades": 11, "taker_buy_volume": 4286.1, "taker_buy_quote": 274.64548}, {"ts": 1770232620000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 18746.8, "quote_volume": 1204.64794, "trades": 23, "taker_buy_volume": 13962.2, "taker_buy_quote": 897.47824}, {"ts": 1770232680000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10315.0, "quote_volume": 661.61808, "trades": 14, "taker_buy_volume": 3508.2, "taker_buy_quote": 225.22644}, {"ts": 1770232740000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 12389.8, "quote_volume": 795.79928, "trades": 15, "taker_buy_volume": 2960.6, "taker_buy_quote": 190.36658}, {"ts": 1770232800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4514.6, "quote_volume": 289.83732, "trades": 9, "taker_buy_volume": 2409.7, "taker_buy_quote": 154.70274}, {"ts": 1770232860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3466.3, "quote_volume": 222.0894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232920000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 5632.7, "quote_volume": 359.60413, "trades": 11, "taker_buy_volume": 897.4, "taker_buy_quote": 57.34386}, {"ts": 1770232980000, "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": 1770233040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 31011.5, "quote_volume": 1983.7644, "trades": 30, "taker_buy_volume": 26222.6, "taker_buy_quote": 1677.4731}, {"ts": 1770233100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2370.0, "quote_volume": 151.3945, "trades": 6, "taker_buy_volume": 179.9, "taker_buy_quote": 11.49561}, {"ts": 1770233160000, "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": 1770233220000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2112.1, "quote_volume": 134.60664, "trades": 3, "taker_buy_volume": 423.1, "taker_buy_quote": 26.99378}, {"ts": 1770233280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1283.4, "quote_volume": 81.88092, "trades": 5, "taker_buy_volume": 1283.4, "taker_buy_quote": 81.88092}, {"ts": 1770233340000, "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": 1770233400000, "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": 1770233460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1109.6, "quote_volume": 70.79248, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 6.14394}, {"ts": 1770233520000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 303.3, "quote_volume": 19.3343, "trades": 2, "taker_buy_volume": 140.9, "taker_buy_quote": 8.98942}, {"ts": 1770233580000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10176.4, "quote_volume": 648.92398, "trades": 10, "taker_buy_volume": 8668.9, "taker_buy_quote": 552.89623}, {"ts": 1770233640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2230.5, "quote_volume": 142.52895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233700000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 28430.8, "quote_volume": 1817.73718, "trades": 48, "taker_buy_volume": 15123.1, "taker_buy_quote": 967.43083}, {"ts": 1770233760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 308.4, "quote_volume": 19.67592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2183.5, "quote_volume": 139.08895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "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": 1770233940000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3510.1, "quote_volume": 223.60246, "trades": 10, "taker_buy_volume": 90.9, "taker_buy_quote": 5.79942}, {"ts": 1770234000000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 13308.7, "quote_volume": 847.11461, "trades": 9, "taker_buy_volume": 184.8, "taker_buy_quote": 11.79024}, {"ts": 1770234060000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 13992.2, "quote_volume": 891.19603, "trades": 30, "taker_buy_volume": 11570.2, "taker_buy_quote": 737.02174}, {"ts": 1770234120000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2943.7, "quote_volume": 187.61584, "trades": 5, "taker_buy_volume": 1200.1, "taker_buy_quote": 76.54852}, {"ts": 1770234180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5641.8, "quote_volume": 359.38266, "trades": 9, "taker_buy_volume": 3535.1, "taker_buy_quote": 225.18587}, {"ts": 1770234240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1407.5, "quote_volume": 89.65775, "trades": 3, "taker_buy_volume": 1171.4, "taker_buy_quote": 74.61818}, {"ts": 1770234300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 128.0, "quote_volume": 8.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5709.3, "quote_volume": 363.94916, "trades": 7, "taker_buy_volume": 5709.3, "taker_buy_quote": 363.94916}, {"ts": 1770234420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 13468.7, "quote_volume": 859.30306, "trades": 16, "taker_buy_volume": 2896.8, "taker_buy_quote": 184.81584}, {"ts": 1770234480000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 24607.0, "quote_volume": 1571.67658, "trades": 35, "taker_buy_volume": 10338.7, "taker_buy_quote": 659.98609}, {"ts": 1770234540000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 20454.0, "quote_volume": 1302.17617, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6273.7, "quote_volume": 399.63469, "trades": 10, "taker_buy_volume": 6273.7, "taker_buy_quote": 399.63469}, {"ts": 1770234660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2151.6, "quote_volume": 137.05692, "trades": 4, "taker_buy_volume": 2151.6, "taker_buy_quote": 137.05692}, {"ts": 1770234720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1884.7, "quote_volume": 120.24386, "trades": 3, "taker_buy_volume": 1884.7, "taker_buy_quote": 120.24386}, {"ts": 1770234780000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3076.6, "quote_volume": 196.47414, "trades": 5, "taker_buy_volume": 1870.6, "taker_buy_quote": 119.53134}, {"ts": 1770234840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4442.0, "quote_volume": 283.8438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234900000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 25731.6, "quote_volume": 1646.48895, "trades": 27, "taker_buy_volume": 24602.9, "taker_buy_quote": 1574.36502}, {"ts": 1770234960000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 17624.0, "quote_volume": 1128.22463, "trades": 25, "taker_buy_volume": 15753.4, "taker_buy_quote": 1008.50623}, {"ts": 1770235020000, "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": 1770235080000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 32271.0, "quote_volume": 2069.71237, "trades": 37, "taker_buy_volume": 24506.0, "taker_buy_quote": 1572.36017}, {"ts": 1770235140000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 15963.9, "quote_volume": 1022.81162, "trades": 26, "taker_buy_volume": 4083.2, "taker_buy_quote": 261.75672}, {"ts": 1770235200000, "open": 0.0641, "high": 0.0642, "low": 0.0638, "close": 0.0638, "volume": 27593.1, "quote_volume": 1764.72782, "trades": 27, "taker_buy_volume": 6144.8, "taker_buy_quote": 394.12045}, {"ts": 1770235260000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 15196.4, "quote_volume": 968.88518, "trades": 22, "taker_buy_volume": 3868.8, "taker_buy_quote": 247.04922}, {"ts": 1770235320000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4386.5, "quote_volume": 280.6296, "trades": 8, "taker_buy_volume": 3451.2, "taker_buy_quote": 220.7704}, {"ts": 1770235380000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 22846.7, "quote_volume": 1466.33554, "trades": 26, "taker_buy_volume": 21676.2, "taker_buy_quote": 1391.18944}, {"ts": 1770235440000, "open": 0.0642, "high": 0.0643, "low": 0.064, "close": 0.0642, "volume": 47864.7, "quote_volume": 3072.33511, "trades": 40, "taker_buy_volume": 6425.8, "taker_buy_quote": 413.05984}, {"ts": 1770235500000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 30578.6, "quote_volume": 1957.36607, "trades": 42, "taker_buy_volume": 10275.5, "taker_buy_quote": 657.8393}, {"ts": 1770235560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2959.7, "quote_volume": 189.71677, "trades": 4, "taker_buy_volume": 234.5, "taker_buy_quote": 15.03145}, {"ts": 1770235620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3992.3, "quote_volume": 255.90643, "trades": 7, "taker_buy_volume": 469.6, "taker_buy_quote": 30.10136}, {"ts": 1770235680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11486.1, "quote_volume": 736.25901, "trades": 11, "taker_buy_volume": 11251.5, "taker_buy_quote": 721.22115}, {"ts": 1770235740000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 11975.3, "quote_volume": 768.61461, "trades": 19, "taker_buy_volume": 9016.5, "taker_buy_quote": 578.65965}, {"ts": 1770235800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235860000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 5182.0, "quote_volume": 332.8814, "trades": 10, "taker_buy_volume": 3294.1, "taker_buy_quote": 211.67822}, {"ts": 1770235920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11013.1, "quote_volume": 707.27482, "trades": 14, "taker_buy_volume": 6309.6, "taker_buy_quote": 405.31012}, {"ts": 1770235980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 982.3, "quote_volume": 63.06366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2644.2, "quote_volume": 169.98606, "trades": 5, "taker_buy_volume": 2284.2, "taker_buy_quote": 146.87406}, {"ts": 1770236100000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 8008.4, "quote_volume": 514.95969, "trades": 10, "taker_buy_volume": 3521.0, "taker_buy_quote": 226.52709}, {"ts": 1770236160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1245.1, "quote_volume": 80.05993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236220000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 30789.3, "quote_volume": 1984.29963, "trades": 28, "taker_buy_volume": 22527.4, "taker_buy_quote": 1451.62271}, {"ts": 1770236280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2014.1, "quote_volume": 129.90945, "trades": 2, "taker_buy_volume": 2014.1, "taker_buy_quote": 129.90945}, {"ts": 1770236340000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 75910.6, "quote_volume": 4909.04191, "trades": 66, "taker_buy_volume": 59282.5, "taker_buy_quote": 3835.04472}, {"ts": 1770236400000, "open": 0.0648, "high": 0.0661, "low": 0.0648, "close": 0.0655, "volume": 471669.8, "quote_volume": 30883.08716, "trades": 382, "taker_buy_volume": 321207.8, "taker_buy_quote": 21018.07214}, {"ts": 1770236460000, "open": 0.0656, "high": 0.0657, "low": 0.0653, "close": 0.0654, "volume": 131714.6, "quote_volume": 8626.73575, "trades": 122, "taker_buy_volume": 90595.7, "taker_buy_quote": 5934.78772}, {"ts": 1770236520000, "open": 0.0655, "high": 0.0658, "low": 0.0652, "close": 0.0653, "volume": 173087.2, "quote_volume": 11343.64578, "trades": 197, "taker_buy_volume": 74645.7, "taker_buy_quote": 4898.57898}, {"ts": 1770236580000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 34272.2, "quote_volume": 2239.03291, "trades": 30, "taker_buy_volume": 14178.9, "taker_buy_quote": 926.41301}, {"ts": 1770236640000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 31008.7, "quote_volume": 2027.71725, "trades": 20, "taker_buy_volume": 25798.0, "taker_buy_quote": 1687.45854}, {"ts": 1770236700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6526.3, "quote_volume": 427.47265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5347.4, "quote_volume": 349.18522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 54860.4, "quote_volume": 3589.49643, "trades": 32, "taker_buy_volume": 34266.8, "taker_buy_quote": 2243.47461}, {"ts": 1770236880000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7610.0, "quote_volume": 498.4397, "trades": 6, "taker_buy_volume": 7610.0, "taker_buy_quote": 498.4397}, {"ts": 1770236940000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 15620.8, "quote_volume": 1023.1538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1754.7, "quote_volume": 114.58191, "trades": 5, "taker_buy_volume": 791.7, "taker_buy_quote": 51.69801}, {"ts": 1770237060000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.0652, "volume": 25025.1, "quote_volume": 1629.78495, "trades": 22, "taker_buy_volume": 14893.1, "taker_buy_quote": 970.3438}, {"ts": 1770237120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 14249.7, "quote_volume": 930.50541, "trades": 6, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.43975}, {"ts": 1770237180000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 11490.0, "quote_volume": 752.72716, "trades": 9, "taker_buy_volume": 11490.0, "taker_buy_quote": 752.72716}, {"ts": 1770237240000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 148612.7, "quote_volume": 9774.23226, "trades": 36, "taker_buy_volume": 29761.2, "taker_buy_quote": 1956.18451}, {"ts": 1770237300000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 12462.7, "quote_volume": 816.70579, "trades": 11, "taker_buy_volume": 1114.0, "taker_buy_quote": 72.8556}, {"ts": 1770237360000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 118514.1, "quote_volume": 7727.65682, "trades": 21, "taker_buy_volume": 77743.0, "taker_buy_quote": 5069.0061}, {"ts": 1770237420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 11139.4, "quote_volume": 727.40282, "trades": 15, "taker_buy_volume": 11139.4, "taker_buy_quote": 727.40282}, {"ts": 1770237480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2428.9, "quote_volume": 158.60717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 459.5, "quote_volume": 30.0513, "trades": 1, "taker_buy_volume": 459.5, "taker_buy_quote": 30.0513}, {"ts": 1770237600000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 30683.3, "quote_volume": 2009.8081, "trades": 23, "taker_buy_volume": 16766.0, "taker_buy_quote": 1099.06989}, {"ts": 1770237660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 20477.2, "quote_volume": 1339.20888, "trades": 11, "taker_buy_volume": 7599.4, "taker_buy_quote": 497.00076}, {"ts": 1770237720000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13173.3, "quote_volume": 859.83778, "trades": 7, "taker_buy_volume": 3877.4, "taker_buy_quote": 253.19422}, {"ts": 1770237780000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 18321.1, "quote_volume": 1196.74929, "trades": 16, "taker_buy_volume": 3939.1, "taker_buy_quote": 257.63964}, {"ts": 1770237840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 25762.1, "quote_volume": 1679.68892, "trades": 12, "taker_buy_volume": 8718.2, "taker_buy_quote": 568.42664}, {"ts": 1770237900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8051.4, "quote_volume": 524.95128, "trades": 10, "taker_buy_volume": 8051.4, "taker_buy_quote": 524.95128}, {"ts": 1770237960000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 13904.2, "quote_volume": 905.42668, "trades": 8, "taker_buy_volume": 433.6, "taker_buy_quote": 28.31408}, {"ts": 1770238020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9917.4, "quote_volume": 646.15179, "trades": 10, "taker_buy_volume": 9917.4, "taker_buy_quote": 646.15179}, {"ts": 1770238200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238260000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 8043.8, "quote_volume": 523.97978, "trades": 12, "taker_buy_volume": 5663.8, "taker_buy_quote": 369.04178}, {"ts": 1770238320000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11676.5, "quote_volume": 761.4882, "trades": 7, "taker_buy_volume": 11124.7, "taker_buy_quote": 725.51084}, {"ts": 1770238380000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5036.1, "quote_volume": 328.02667, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1343.0, "quote_volume": 87.4293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238620000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 29437.1, "quote_volume": 1921.70553, "trades": 29, "taker_buy_volume": 27671.8, "taker_buy_quote": 1806.43144}, {"ts": 1770238680000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 7759.7, "quote_volume": 506.58419, "trades": 10, "taker_buy_volume": 3834.3, "taker_buy_quote": 250.45624}, {"ts": 1770238740000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1941.0, "quote_volume": 126.79065, "trades": 4, "taker_buy_volume": 1941.0, "taker_buy_quote": 126.79065}, {"ts": 1770238800000, "open": 0.0653, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 20377.9, "quote_volume": 1330.69423, "trades": 26, "taker_buy_volume": 5632.9, "taker_buy_quote": 368.01516}, {"ts": 1770238860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 5146.2, "quote_volume": 336.11926, "trades": 5, "taker_buy_volume": 1801.0, "taker_buy_quote": 117.6777}, {"ts": 1770238920000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2068.2, "quote_volume": 135.03041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238980000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 9512.9, "quote_volume": 618.77868, "trades": 12, "taker_buy_volume": 4446.5, "taker_buy_quote": 289.31895}, {"ts": 1770239040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 872.9, "quote_volume": 56.91308, "trades": 3, "taker_buy_volume": 384.1, "taker_buy_quote": 25.04332}, {"ts": 1770239100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 999.7, "quote_volume": 65.18044, "trades": 2, "taker_buy_volume": 999.7, "taker_buy_quote": 65.18044}, {"ts": 1770239160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 106.0, "quote_volume": 6.9218, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.9218}, {"ts": 1770239220000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15182.1, "quote_volume": 990.95298, "trades": 17, "taker_buy_volume": 11953.6, "taker_buy_quote": 780.45478}, {"ts": 1770239280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 21428.5, "quote_volume": 1401.8843, "trades": 24, "taker_buy_volume": 21428.5, "taker_buy_quote": 1401.8843}, {"ts": 1770239340000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 12740.8, "quote_volume": 833.05483, "trades": 17, "taker_buy_volume": 2733.0, "taker_buy_quote": 179.0115}, {"ts": 1770239400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5404.1, "quote_volume": 353.42814, "trades": 10, "taker_buy_volume": 5404.1, "taker_buy_quote": 353.42814}, {"ts": 1770239460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1748.9, "quote_volume": 114.36888, "trades": 5, "taker_buy_volume": 1657.1, "taker_buy_quote": 108.37434}, {"ts": 1770239520000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 33428.5, "quote_volume": 2188.84223, "trades": 35, "taker_buy_volume": 25834.3, "taker_buy_quote": 1692.27887}, {"ts": 1770239580000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 20109.1, "quote_volume": 1317.21395, "trades": 23, "taker_buy_volume": 9119.4, "taker_buy_quote": 598.1404}, {"ts": 1770239640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10638.0, "quote_volume": 697.8528, "trades": 8, "taker_buy_volume": 10484.6, "taker_buy_quote": 687.78976}, {"ts": 1770239700000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 22588.1, "quote_volume": 1475.27139, "trades": 21, "taker_buy_volume": 1791.6, "taker_buy_quote": 116.99148}, {"ts": 1770239760000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 1378.8, "quote_volume": 89.8281, "trades": 4, "taker_buy_volume": 225.8, "taker_buy_quote": 14.74474}, {"ts": 1770239820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4109.6, "quote_volume": 267.53496, "trades": 4, "taker_buy_volume": 153.7, "taker_buy_quote": 10.00587}, {"ts": 1770239880000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 9740.2, "quote_volume": 632.55257, "trades": 9, "taker_buy_volume": 4043.0, "taker_buy_quote": 262.795}, {"ts": 1770239940000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1419.0, "quote_volume": 92.22526, "trades": 4, "taker_buy_volume": 1224.2, "taker_buy_quote": 79.573}, {"ts": 1770240000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 13926.4, "quote_volume": 906.82319, "trades": 8, "taker_buy_volume": 11478.0, "taker_buy_quote": 747.43235}, {"ts": 1770240060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 774.7, "quote_volume": 50.43297, "trades": 4, "taker_buy_volume": 543.6, "taker_buy_quote": 35.38836}, {"ts": 1770240120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7007.6, "quote_volume": 455.494, "trades": 5, "taker_buy_volume": 2731.7, "taker_buy_quote": 177.5605}, {"ts": 1770240240000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 12979.2, "quote_volume": 844.77553, "trades": 9, "taker_buy_volume": 8849.1, "taker_buy_quote": 575.90602}, {"ts": 1770240300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4732.4, "quote_volume": 308.07924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 131.9, "quote_volume": 8.5735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9916.2, "quote_volume": 644.553, "trades": 3, "taker_buy_volume": 9916.2, "taker_buy_quote": 644.553}, {"ts": 1770240540000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 32751.8, "quote_volume": 2134.04139, "trades": 36, "taker_buy_volume": 17877.5, "taker_buy_quote": 1165.8737}, {"ts": 1770240600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2515.9, "quote_volume": 163.5335, "trades": 3, "taker_buy_volume": 982.2, "taker_buy_quote": 63.843}, {"ts": 1770240660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1533.7, "quote_volume": 99.6905, "trades": 1, "taker_buy_volume": 1533.7, "taker_buy_quote": 99.6905}, {"ts": 1770240840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1764.8, "quote_volume": 114.88848, "trades": 2, "taker_buy_volume": 1764.8, "taker_buy_quote": 114.88848}, {"ts": 1770240900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240960000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4935.7, "quote_volume": 321.62078, "trades": 9, "taker_buy_volume": 3067.1, "taker_buy_quote": 199.97492}, {"ts": 1770241020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3529.2, "quote_volume": 229.75092, "trades": 4, "taker_buy_volume": 230.9, "taker_buy_quote": 15.03159}, {"ts": 1770241080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4471.2, "quote_volume": 291.53494, "trades": 11, "taker_buy_volume": 3318.0, "taker_buy_quote": 216.3463}, {"ts": 1770241140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 114.7, "quote_volume": 7.48991, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 7.48991}, {"ts": 1770241200000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 15062.0, "quote_volume": 982.07767, "trades": 14, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.289}, {"ts": 1770241260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1153.0, "quote_volume": 75.1756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5264.1, "quote_volume": 342.69291, "trades": 8, "taker_buy_volume": 3241.6, "taker_buy_quote": 211.02816}, {"ts": 1770241380000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 16916.7, "quote_volume": 1103.28461, "trades": 13, "taker_buy_volume": 16686.0, "taker_buy_quote": 1088.24297}, {"ts": 1770241440000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 20077.7, "quote_volume": 1305.16583, "trades": 19, "taker_buy_volume": 5154.1, "taker_buy_quote": 335.0165}, {"ts": 1770241500000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 15948.6, "quote_volume": 1038.85611, "trades": 14, "taker_buy_volume": 11592.0, "taker_buy_quote": 755.24145}, {"ts": 1770241560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2134.3, "quote_volume": 138.7295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241620000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 3133.3, "quote_volume": 204.18509, "trades": 7, "taker_buy_volume": 3133.3, "taker_buy_quote": 204.18509}, {"ts": 1770241680000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 7477.4, "quote_volume": 486.94975, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241740000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1227.4, "quote_volume": 79.68876, "trades": 3, "taker_buy_volume": 1227.4, "taker_buy_quote": 79.68876}, {"ts": 1770241800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7720.0, "quote_volume": 502.18158, "trades": 9, "taker_buy_volume": 7720.0, "taker_buy_quote": 502.18158}, {"ts": 1770241920000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 6766.8, "quote_volume": 440.85228, "trades": 12, "taker_buy_volume": 3977.1, "taker_buy_quote": 259.14286}, {"ts": 1770241980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2355.0, "quote_volume": 153.6078, "trades": 6, "taker_buy_volume": 618.0, "taker_buy_quote": 40.3554}, {"ts": 1770242100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 32117.3, "quote_volume": 2096.99367, "trades": 20, "taker_buy_volume": 27719.2, "taker_buy_quote": 1810.06376}, {"ts": 1770242160000, "open": 0.0653, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 111029.0, "quote_volume": 7223.58598, "trades": 49, "taker_buy_volume": 8137.1, "taker_buy_quote": 531.28795}, {"ts": 1770242220000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 8762.0, "quote_volume": 571.37164, "trades": 7, "taker_buy_volume": 8762.0, "taker_buy_quote": 571.37164}, {"ts": 1770242280000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 33631.8, "quote_volume": 2199.63897, "trades": 52, "taker_buy_volume": 26277.0, "taker_buy_quote": 1718.89081}, {"ts": 1770242340000, "open": 0.0655, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 52642.0, "quote_volume": 3450.98728, "trades": 32, "taker_buy_volume": 16234.0, "taker_buy_quote": 1065.04118}, {"ts": 1770242400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3324.0, "quote_volume": 217.3896, "trades": 3, "taker_buy_volume": 3324.0, "taker_buy_quote": 217.3896}, {"ts": 1770242460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7648.2, "quote_volume": 500.19228, "trades": 3, "taker_buy_volume": 2754.4, "taker_buy_quote": 180.13776}, {"ts": 1770242520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4957.5, "quote_volume": 323.72475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 18173.5, "quote_volume": 1184.9926, "trades": 13, "taker_buy_volume": 804.0, "taker_buy_quote": 52.5012}, {"ts": 1770242640000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 13700.2, "quote_volume": 892.08587, "trades": 8, "taker_buy_volume": 181.8, "taker_buy_quote": 11.87154}, {"ts": 1770242700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 11353.8, "quote_volume": 738.98611, "trades": 7, "taker_buy_volume": 3383.0, "taker_buy_quote": 220.2333}, {"ts": 1770242760000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 52055.4, "quote_volume": 3389.92937, "trades": 26, "taker_buy_volume": 14414.2, "taker_buy_quote": 939.76656}, {"ts": 1770242820000, "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0654, "volume": 55774.0, "quote_volume": 3643.76173, "trades": 37, "taker_buy_volume": 35666.6, "taker_buy_quote": 2329.69811}, {"ts": 1770242880000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 18439.2, "quote_volume": 1204.72271, "trades": 16, "taker_buy_volume": 16080.8, "taker_buy_quote": 1050.71919}, {"ts": 1770242940000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 8928.8, "quote_volume": 585.19197, "trades": 13, "taker_buy_volume": 7946.7, "taker_buy_quote": 520.89693}, {"ts": 1770243000000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 52579.8, "quote_volume": 3444.1947, "trades": 23, "taker_buy_volume": 50066.8, "taker_buy_quote": 3279.5932}, {"ts": 1770243060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 14475.9, "quote_volume": 948.17145, "trades": 8, "taker_buy_volume": 5492.1, "taker_buy_quote": 359.73255}, {"ts": 1770243120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 191.0, "quote_volume": 12.4914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9473.3, "quote_volume": 619.83913, "trades": 10, "taker_buy_volume": 8967.9, "taker_buy_quote": 586.78597}, {"ts": 1770243360000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 8598.0, "quote_volume": 564.76652, "trades": 15, "taker_buy_volume": 8598.0, "taker_buy_quote": 564.76652}, {"ts": 1770243420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5934.3, "quote_volume": 390.47694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243480000, "open": 0.0658, "high": 0.0659, "low": 0.0655, "close": 0.0656, "volume": 63610.9, "quote_volume": 4180.62174, "trades": 56, "taker_buy_volume": 35305.0, "taker_buy_quote": 2320.89208}, {"ts": 1770243540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1538.5, "quote_volume": 101.05282, "trades": 3, "taker_buy_volume": 1272.2, "taker_buy_quote": 83.58354}, {"ts": 1770243600000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 5110.9, "quote_volume": 335.29798, "trades": 6, "taker_buy_volume": 5110.9, "taker_buy_quote": 335.29798}, {"ts": 1770243660000, "open": 0.0659, "high": 0.0664, "low": 0.0659, "close": 0.0664, "volume": 38817.7, "quote_volume": 2570.89732, "trades": 30, "taker_buy_volume": 35366.9, "taker_buy_quote": 2343.033}, {"ts": 1770243720000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 14806.6, "quote_volume": 981.71789, "trades": 17, "taker_buy_volume": 864.6, "taker_buy_quote": 57.40944}, {"ts": 1770243780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243840000, "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0665, "volume": 108830.2, "quote_volume": 7231.89218, "trades": 90, "taker_buy_volume": 50327.1, "taker_buy_quote": 3344.97509}, {"ts": 1770243900000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 31208.0, "quote_volume": 2075.43984, "trades": 26, "taker_buy_volume": 10264.7, "taker_buy_quote": 682.8275}, {"ts": 1770243960000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0668, "volume": 53116.6, "quote_volume": 3543.08431, "trades": 60, "taker_buy_volume": 31656.5, "taker_buy_quote": 2111.94762}, {"ts": 1770244020000, "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 40316.2, "quote_volume": 2694.18361, "trades": 35, "taker_buy_volume": 10396.1, "taker_buy_quote": 694.68008}, {"ts": 1770244080000, "open": 0.067, "high": 0.0675, "low": 0.0669, "close": 0.0675, "volume": 213213.0, "quote_volume": 14335.86215, "trades": 138, "taker_buy_volume": 159174.2, "taker_buy_quote": 10701.30218}, {"ts": 1770244140000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 181984.0, "quote_volume": 12296.78332, "trades": 124, "taker_buy_volume": 94542.2, "taker_buy_quote": 6387.6505}, {"ts": 1770244200000, "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0677, "volume": 48795.4, "quote_volume": 3298.76057, "trades": 50, "taker_buy_volume": 26570.2, "taker_buy_quote": 1796.01573}, {"ts": 1770244260000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 111366.6, "quote_volume": 7573.93964, "trades": 42, "taker_buy_volume": 78422.5, "taker_buy_quote": 5334.59029}, {"ts": 1770244320000, "open": 0.0684, "high": 0.0688, "low": 0.068, "close": 0.0683, "volume": 314898.3, "quote_volume": 21540.71508, "trades": 168, "taker_buy_volume": 178724.0, "taker_buy_quote": 12224.52006}, {"ts": 1770244380000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 83379.3, "quote_volume": 5717.47116, "trades": 52, "taker_buy_volume": 57493.7, "taker_buy_quote": 3943.15111}, {"ts": 1770244440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 29860.8, "quote_volume": 2048.45088, "trades": 28, "taker_buy_volume": 5374.8, "taker_buy_quote": 368.71128}, {"ts": 1770244500000, "open": 0.0686, "high": 0.0687, "low": 0.0679, "close": 0.0679, "volume": 76629.8, "quote_volume": 5236.09282, "trades": 30, "taker_buy_volume": 8127.3, "taker_buy_quote": 557.55461}, {"ts": 1770244560000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 19187.2, "quote_volume": 1300.57437, "trades": 22, "taker_buy_volume": 15494.3, "taker_buy_quote": 1050.56504}, {"ts": 1770244620000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 51474.7, "quote_volume": 3491.14452, "trades": 42, "taker_buy_volume": 44186.1, "taker_buy_quote": 2997.7063}, {"ts": 1770244680000, "open": 0.068, "high": 0.0686, "low": 0.068, "close": 0.0686, "volume": 81764.8, "quote_volume": 5580.72996, "trades": 58, "taker_buy_volume": 74949.3, "taker_buy_quote": 5114.15389}, {"ts": 1770244740000, "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 76183.1, "quote_volume": 5246.56911, "trades": 66, "taker_buy_volume": 28579.6, "taker_buy_quote": 1969.05547}, {"ts": 1770244800000, "open": 0.0689, "high": 0.0704, "low": 0.0689, "close": 0.0703, "volume": 184847.1, "quote_volume": 12866.60131, "trades": 181, "taker_buy_volume": 114651.7, "taker_buy_quote": 7964.8776}, {"ts": 1770244860000, "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 165289.2, "quote_volume": 11586.3369, "trades": 130, "taker_buy_volume": 106404.6, "taker_buy_quote": 7464.716}, {"ts": 1770244920000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 14106.8, "quote_volume": 987.65936, "trades": 20, "taker_buy_volume": 2012.9, "taker_buy_quote": 141.06144}, {"ts": 1770244980000, "open": 0.0699, "high": 0.0703, "low": 0.0686, "close": 0.0688, "volume": 39502.9, "quote_volume": 2751.93659, "trades": 74, "taker_buy_volume": 27463.8, "taker_buy_quote": 1918.95563}, {"ts": 1770245040000, "open": 0.069, "high": 0.0693, "low": 0.0687, "close": 0.0693, "volume": 80455.8, "quote_volume": 5549.84847, "trades": 108, "taker_buy_volume": 23262.4, "taker_buy_quote": 1607.67694}, {"ts": 1770245100000, "open": 0.0692, "high": 0.0693, "low": 0.0677, "close": 0.068, "volume": 160489.8, "quote_volume": 10944.83053, "trades": 122, "taker_buy_volume": 59425.5, "taker_buy_quote": 4049.08514}, {"ts": 1770245160000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 47768.4, "quote_volume": 3252.28883, "trades": 58, "taker_buy_volume": 10006.5, "taker_buy_quote": 681.9096}, {"ts": 1770245220000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0686, "volume": 28161.2, "quote_volume": 1926.17775, "trades": 45, "taker_buy_volume": 28161.2, "taker_buy_quote": 1926.17775}, {"ts": 1770245280000, "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0692, "volume": 59279.6, "quote_volume": 4084.90073, "trades": 39, "taker_buy_volume": 55809.1, "taker_buy_quote": 3846.13033}, {"ts": 1770245340000, "open": 0.0692, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 29917.3, "quote_volume": 2067.75185, "trades": 39, "taker_buy_volume": 5547.9, "taker_buy_quote": 384.38375}, {"ts": 1770245400000, "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0684, "volume": 79050.1, "quote_volume": 5427.94934, "trades": 69, "taker_buy_volume": 51906.2, "taker_buy_quote": 3564.61495}, {"ts": 1770245460000, "open": 0.0685, "high": 0.0693, "low": 0.0685, "close": 0.0689, "volume": 232873.7, "quote_volume": 16051.53144, "trades": 236, "taker_buy_volume": 167308.5, "taker_buy_quote": 11532.4219}, {"ts": 1770245520000, "open": 0.0689, "high": 0.0698, "low": 0.0689, "close": 0.0696, "volume": 151025.5, "quote_volume": 10466.87781, "trades": 140, "taker_buy_volume": 115550.1, "taker_buy_quote": 8008.12901}, {"ts": 1770245580000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 33920.5, "quote_volume": 2356.30905, "trades": 32, "taker_buy_volume": 18297.7, "taker_buy_quote": 1271.91296}, {"ts": 1770245640000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1007.1, "quote_volume": 69.80212, "trades": 2, "taker_buy_volume": 100.9, "taker_buy_quote": 7.00246}, {"ts": 1770245700000, "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 110220.2, "quote_volume": 7662.77204, "trades": 113, "taker_buy_volume": 84663.3, "taker_buy_quote": 5886.63333}, {"ts": 1770245760000, "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0693, "volume": 99109.9, "quote_volume": 6892.33633, "trades": 103, "taker_buy_volume": 22817.4, "taker_buy_quote": 1588.66277}, {"ts": 1770245820000, "open": 0.0691, "high": 0.0696, "low": 0.0686, "close": 0.0692, "volume": 138550.1, "quote_volume": 9575.32555, "trades": 109, "taker_buy_volume": 106145.6, "taker_buy_quote": 7333.73757}, {"ts": 1770245880000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 19167.4, "quote_volume": 1322.96996, "trades": 29, "taker_buy_volume": 1412.5, "taker_buy_quote": 97.66446}, {"ts": 1770245940000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 19073.9, "quote_volume": 1317.40856, "trades": 33, "taker_buy_volume": 8351.9, "taker_buy_quote": 577.16131}, {"ts": 1770246000000, "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 32474.2, "quote_volume": 2234.67245, "trades": 25, "taker_buy_volume": 20860.0, "taker_buy_quote": 1434.39226}, {"ts": 1770246060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5690.9, "quote_volume": 390.96483, "trades": 3, "taker_buy_volume": 5690.9, "taker_buy_quote": 390.96483}, {"ts": 1770246120000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 44506.3, "quote_volume": 3048.46905, "trades": 37, "taker_buy_volume": 31634.8, "taker_buy_quote": 2167.22188}, {"ts": 1770246180000, "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0691, "volume": 65060.9, "quote_volume": 4482.77704, "trades": 52, "taker_buy_volume": 65060.9, "taker_buy_quote": 4482.77704}, {"ts": 1770246240000, "open": 0.0691, "high": 0.0691, "low": 0.0687, "close": 0.0687, "volume": 64858.4, "quote_volume": 4462.79596, "trades": 46, "taker_buy_volume": 7013.5, "taker_buy_quote": 482.84642}, {"ts": 1770246300000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 45366.5, "quote_volume": 3114.79708, "trades": 46, "taker_buy_volume": 36078.4, "taker_buy_quote": 2477.14976}, {"ts": 1770246360000, "open": 0.0686, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 19547.7, "quote_volume": 1334.4664, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246420000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 26949.9, "quote_volume": 1835.6647, "trades": 51, "taker_buy_volume": 21431.4, "taker_buy_quote": 1459.97485}, {"ts": 1770246480000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 15177.7, "quote_volume": 1031.39506, "trades": 23, "taker_buy_volume": 8503.8, "taker_buy_quote": 578.2584}, {"ts": 1770246540000, "open": 0.0678, "high": 0.0679, "low": 0.0673, "close": 0.0675, "volume": 34763.6, "quote_volume": 2345.97808, "trades": 57, "taker_buy_volume": 21348.8, "taker_buy_quote": 1440.54622}, {"ts": 1770246600000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2771.8, "quote_volume": 186.91467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246660000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 27878.6, "quote_volume": 1881.41107, "trades": 48, "taker_buy_volume": 25932.4, "taker_buy_quote": 1750.04257}, {"ts": 1770246720000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 27503.5, "quote_volume": 1854.76356, "trades": 27, "taker_buy_volume": 18147.8, "taker_buy_quote": 1224.04709}, {"ts": 1770246780000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 24684.5, "quote_volume": 1662.01746, "trades": 34, "taker_buy_volume": 16541.7, "taker_buy_quote": 1113.83377}, {"ts": 1770246840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 21380.2, "quote_volume": 1440.16879, "trades": 22, "taker_buy_volume": 17394.7, "taker_buy_quote": 1171.54609}, {"ts": 1770246900000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 16364.2, "quote_volume": 1101.61839, "trades": 36, "taker_buy_volume": 8928.3, "taker_buy_quote": 601.18232}, {"ts": 1770246960000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 41637.7, "quote_volume": 2810.99734, "trades": 64, "taker_buy_volume": 33025.7, "taker_buy_quote": 2229.05817}, {"ts": 1770247020000, "open": 0.0674, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 54306.3, "quote_volume": 3675.45626, "trades": 44, "taker_buy_volume": 45163.5, "taker_buy_quote": 3055.28416}, {"ts": 1770247080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4036.6, "quote_volume": 272.87416, "trades": 6, "taker_buy_volume": 2475.6, "taker_buy_quote": 167.35056}, {"ts": 1770247140000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4007.5, "quote_volume": 270.89449, "trades": 13, "taker_buy_volume": 898.4, "taker_buy_quote": 60.73184}, {"ts": 1770247200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3894.8, "quote_volume": 263.28848, "trades": 10, "taker_buy_volume": 2283.9, "taker_buy_quote": 154.39164}, {"ts": 1770247260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4449.8, "quote_volume": 300.80648, "trades": 10, "taker_buy_volume": 3079.6, "taker_buy_quote": 208.18096}, {"ts": 1770247320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2125.7, "quote_volume": 143.90989, "trades": 3, "taker_buy_volume": 1826.3, "taker_buy_quote": 123.64051}, {"ts": 1770247440000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 15930.6, "quote_volume": 1082.6943, "trades": 11, "taker_buy_volume": 12785.7, "taker_buy_quote": 868.8411}, {"ts": 1770247500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4295.1, "quote_volume": 292.0668, "trades": 3, "taker_buy_volume": 4295.1, "taker_buy_quote": 292.0668}, {"ts": 1770247560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 28708.8, "quote_volume": 1956.28346, "trades": 19, "taker_buy_volume": 8777.6, "taker_buy_quote": 598.43695}, {"ts": 1770247620000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 6044.9, "quote_volume": 413.31994, "trades": 9, "taker_buy_volume": 4014.3, "taker_buy_quote": 274.4269}, {"ts": 1770247680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3244.6, "quote_volume": 222.47146, "trades": 7, "taker_buy_volume": 1081.8, "taker_buy_quote": 74.21148}, {"ts": 1770247740000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 25680.2, "quote_volume": 1761.38199, "trades": 29, "taker_buy_volume": 22975.0, "taker_buy_quote": 1575.53475}, {"ts": 1770247800000, "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 31439.9, "quote_volume": 2154.51792, "trades": 30, "taker_buy_volume": 5323.0, "taker_buy_quote": 364.2809}, {"ts": 1770247860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3054.9, "quote_volume": 209.46656, "trades": 9, "taker_buy_volume": 3054.9, "taker_buy_quote": 209.46656}, {"ts": 1770247920000, "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0684, "volume": 21063.0, "quote_volume": 1442.51651, "trades": 33, "taker_buy_volume": 9393.7, "taker_buy_quote": 643.28288}, {"ts": 1770247980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 861.5, "quote_volume": 58.84045, "trades": 1, "taker_buy_volume": 861.5, "taker_buy_quote": 58.84045}, {"ts": 1770248040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4762.3, "quote_volume": 324.99501, "trades": 6, "taker_buy_volume": 2061.5, "taker_buy_quote": 140.7143}, {"ts": 1770248100000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 4126.5, "quote_volume": 281.81029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5726.9, "quote_volume": 390.00189, "trades": 11, "taker_buy_volume": 5308.1, "taker_buy_quote": 361.48161}, {"ts": 1770248220000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 12816.9, "quote_volume": 872.66988, "trades": 16, "taker_buy_volume": 2589.0, "taker_buy_quote": 176.052}, {"ts": 1770248280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3365.6, "quote_volume": 228.8608, "trades": 8, "taker_buy_volume": 1082.6, "taker_buy_quote": 73.6168}, {"ts": 1770248400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 861.5, "quote_volume": 58.49585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2311.2, "quote_volume": 156.23712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1950.0, "quote_volume": 131.82, "trades": 4, "taker_buy_volume": 1732.5, "taker_buy_quote": 117.117}, {"ts": 1770248580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4370.0, "quote_volume": 295.03996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2284.2, "quote_volume": 154.1835, "trades": 5, "taker_buy_volume": 2284.2, "taker_buy_quote": 154.1835}, {"ts": 1770248700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 9385.5, "quote_volume": 632.83797, "trades": 12, "taker_buy_volume": 4914.3, "taker_buy_quote": 331.4568}, {"ts": 1770248760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3310.9, "quote_volume": 223.48575, "trades": 10, "taker_buy_volume": 1365.0, "taker_buy_quote": 92.1375}, {"ts": 1770248820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9113.4, "quote_volume": 614.24316, "trades": 8, "taker_buy_volume": 6596.1, "taker_buy_quote": 444.57714}, {"ts": 1770248880000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 13340.5, "quote_volume": 901.2089, "trades": 30, "taker_buy_volume": 8694.5, "taker_buy_quote": 587.5516}, {"ts": 1770248940000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 8290.2, "quote_volume": 561.4483, "trades": 11, "taker_buy_volume": 2932.5, "taker_buy_quote": 198.53025}, {"ts": 1770249000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2848.9, "quote_volume": 192.71057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1083.9, "quote_volume": 73.27164, "trades": 2, "taker_buy_volume": 222.4, "taker_buy_quote": 15.03424}, {"ts": 1770249120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3668.5, "quote_volume": 248.35745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1405.9, "quote_volume": 95.17943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7774.1, "quote_volume": 527.08398, "trades": 10, "taker_buy_volume": 7774.1, "taker_buy_quote": 527.08398}, {"ts": 1770249300000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5804.8, "quote_volume": 393.10496, "trades": 4, "taker_buy_volume": 861.5, "taker_buy_quote": 58.32355}, {"ts": 1770249360000, "open": 0.0678, "high": 0.0681, "low": 0.0675, "close": 0.068, "volume": 180138.1, "quote_volume": 12211.71849, "trades": 124, "taker_buy_volume": 69924.5, "taker_buy_quote": 4744.65708}, {"ts": 1770249420000, "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0675, "volume": 87733.5, "quote_volume": 5939.9523, "trades": 76, "taker_buy_volume": 41794.2, "taker_buy_quote": 2831.82105}, {"ts": 1770249480000, "open": 0.0676, "high": 0.0678, "low": 0.067, "close": 0.0671, "volume": 85040.9, "quote_volume": 5723.9393, "trades": 83, "taker_buy_volume": 28258.4, "taker_buy_quote": 1908.42711}, {"ts": 1770249540000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 2219.0, "quote_volume": 149.1216, "trades": 10, "taker_buy_volume": 1379.1, "taker_buy_quote": 92.68032}, {"ts": 1770249600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 224.0, "quote_volume": 15.0304, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 15.0304}, {"ts": 1770249660000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 3335.2, "quote_volume": 224.63168, "trades": 12, "taker_buy_volume": 3111.0, "taker_buy_quote": 209.56544}, {"ts": 1770249720000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 7963.8, "quote_volume": 536.98014, "trades": 9, "taker_buy_volume": 763.8, "taker_buy_quote": 51.5565}, {"ts": 1770249780000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5424.0, "quote_volume": 363.97277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249840000, "open": 0.067, "high": 0.067, "low": 0.0664, "close": 0.0667, "volume": 163295.8, "quote_volume": 10896.68807, "trades": 131, "taker_buy_volume": 68902.3, "taker_buy_quote": 4604.01153}, {"ts": 1770249900000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 16365.8, "quote_volume": 1094.96507, "trades": 27, "taker_buy_volume": 15165.8, "taker_buy_quote": 1014.56507}, {"ts": 1770249960000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 878.9, "quote_volume": 58.90871, "trades": 4, "taker_buy_volume": 551.5, "taker_buy_quote": 37.00565}, {"ts": 1770250020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 4203.4, "quote_volume": 281.99375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2196.6, "quote_volume": 146.88808, "trades": 4, "taker_buy_volume": 644.6, "taker_buy_quote": 43.05928}, {"ts": 1770250140000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 5809.9, "quote_volume": 388.42582, "trades": 10, "taker_buy_volume": 5383.2, "taker_buy_quote": 359.83692}, {"ts": 1770250200000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4452.3, "quote_volume": 298.03879, "trades": 4, "taker_buy_volume": 3252.3, "taker_buy_quote": 217.63879}, {"ts": 1770250260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1732.5, "quote_volume": 116.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1994.3, "quote_volume": 133.22823, "trades": 5, "taker_buy_volume": 1315.8, "taker_buy_quote": 87.90443}, {"ts": 1770250380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 659.3, "quote_volume": 43.97531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2440.0, "quote_volume": 162.748, "trades": 4, "taker_buy_volume": 760.0, "taker_buy_quote": 50.692}, {"ts": 1770250500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 963.6, "quote_volume": 64.36848, "trades": 2, "taker_buy_volume": 963.6, "taker_buy_quote": 64.36848}, {"ts": 1770250560000, "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": 1770250620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 254.1, "quote_volume": 16.97388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1732.5, "quote_volume": 115.731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 12255.4, "quote_volume": 819.71086, "trades": 12, "taker_buy_volume": 8226.7, "taker_buy_quote": 550.54324}, {"ts": 1770250800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 572.8, "quote_volume": 38.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1732.5, "quote_volume": 116.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2932.5, "quote_volume": 196.4775, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 116.0775}, {"ts": 1770251040000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 12851.4, "quote_volume": 859.66183, "trades": 10, "taker_buy_volume": 1200.0, "taker_buy_quote": 80.28}, {"ts": 1770251100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1200.0, "quote_volume": 80.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6013.9, "quote_volume": 402.32991, "trades": 6, "taker_buy_volume": 5364.3, "taker_buy_quote": 358.87167}, {"ts": 1770251220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1881.9, "quote_volume": 126.0873, "trades": 2, "taker_buy_volume": 1881.9, "taker_buy_quote": 126.0873}, {"ts": 1770251280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1349.2, "quote_volume": 90.41132, "trades": 2, "taker_buy_volume": 1349.2, "taker_buy_quote": 90.41132}, {"ts": 1770251340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 239.4, "quote_volume": 16.04737, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 5.07947}, {"ts": 1770251400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 116.9, "quote_volume": 7.8323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1200.0, "quote_volume": 80.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251520000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 42408.1, "quote_volume": 2849.35044, "trades": 32, "taker_buy_volume": 36851.3, "taker_buy_quote": 2476.17348}, {"ts": 1770251580000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 4088.8, "quote_volume": 273.94756, "trades": 5, "taker_buy_volume": 3524.1, "taker_buy_quote": 236.12061}, {"ts": 1770251640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2991.6, "quote_volume": 200.13804, "trades": 2, "taker_buy_volume": 2991.6, "taker_buy_quote": 200.13804}, {"ts": 1770251700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 472.4, "quote_volume": 31.6508, "trades": 1, "taker_buy_volume": 472.4, "taker_buy_quote": 31.6508}, {"ts": 1770251760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 821.5, "quote_volume": 55.12265, "trades": 4, "taker_buy_volume": 448.4, "taker_buy_quote": 30.08764}, {"ts": 1770251820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2932.5, "quote_volume": 196.4775, "trades": 3, "taker_buy_volume": 1732.5, "taker_buy_quote": 116.0775}, {"ts": 1770251880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6125.7, "quote_volume": 411.03447, "trades": 9, "taker_buy_volume": 3605.7, "taker_buy_quote": 241.94247}, {"ts": 1770252000000, "open": 0.0671, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 25909.5, "quote_volume": 1746.28317, "trades": 27, "taker_buy_volume": 20948.0, "taker_buy_quote": 1412.52947}, {"ts": 1770252060000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 2757.1, "quote_volume": 185.63418, "trades": 7, "taker_buy_volume": 1939.9, "taker_buy_quote": 130.5701}, {"ts": 1770252120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 748.1, "quote_volume": 50.42194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1920.6, "quote_volume": 129.61305, "trades": 4, "taker_buy_volume": 222.9, "taker_buy_quote": 15.04575}, {"ts": 1770252360000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2021.8, "quote_volume": 136.29164, "trades": 3, "taker_buy_volume": 1423.2, "taker_buy_quote": 95.946}, {"ts": 1770252420000, "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 13711.3, "quote_volume": 929.969, "trades": 20, "taker_buy_volume": 9198.4, "taker_buy_quote": 624.0901}, {"ts": 1770252480000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 6205.0, "quote_volume": 421.65383, "trades": 13, "taker_buy_volume": 4907.5, "taker_buy_quote": 333.59}, {"ts": 1770252540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5737.3, "quote_volume": 390.39894, "trades": 8, "taker_buy_volume": 3553.8, "taker_buy_quote": 241.70259}, {"ts": 1770252600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2173.7, "quote_volume": 148.24634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252660000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7485.6, "quote_volume": 510.71323, "trades": 9, "taker_buy_volume": 2928.2, "taker_buy_quote": 199.70324}, {"ts": 1770252720000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 19247.3, "quote_volume": 1314.04972, "trades": 16, "taker_buy_volume": 13089.1, "taker_buy_quote": 893.55347}, {"ts": 1770252780000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 7009.8, "quote_volume": 479.55398, "trades": 6, "taker_buy_volume": 2921.7, "taker_buy_quote": 199.99026}, {"ts": 1770252840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5004.6, "quote_volume": 342.6066, "trades": 9, "taker_buy_volume": 2919.6, "taker_buy_quote": 199.9926}, {"ts": 1770252900000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 4328.0, "quote_volume": 296.08046, "trades": 9, "taker_buy_volume": 1419.8, "taker_buy_quote": 97.0163}, {"ts": 1770252960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1732.5, "quote_volume": 118.503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2051.7, "quote_volume": 140.54145, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 30.0852}, {"ts": 1770253080000, "open": 0.0685, "high": 0.0685, "low": 0.068, "close": 0.068, "volume": 4184.2, "quote_volume": 286.33787, "trades": 8, "taker_buy_volume": 440.6, "taker_buy_quote": 30.0706}, {"ts": 1770253140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1642.0, "quote_volume": 111.656, "trades": 4, "taker_buy_volume": 1421.0, "taker_buy_quote": 96.628}, {"ts": 1770253200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 18907.6, "quote_volume": 1286.18013, "trades": 18, "taker_buy_volume": 6496.3, "taker_buy_quote": 442.21173}, {"ts": 1770253260000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 42932.4, "quote_volume": 2940.17481, "trades": 44, "taker_buy_volume": 29719.9, "taker_buy_quote": 2036.12767}, {"ts": 1770253320000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 14356.7, "quote_volume": 983.47041, "trades": 26, "taker_buy_volume": 6400.9, "taker_buy_quote": 438.79671}, {"ts": 1770253380000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4157.8, "quote_volume": 284.98934, "trades": 8, "taker_buy_volume": 1419.1, "taker_buy_quote": 97.35026}, {"ts": 1770253440000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 12348.8, "quote_volume": 847.16305, "trades": 20, "taker_buy_volume": 5497.0, "taker_buy_quote": 377.31504}, {"ts": 1770253500000, "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0686, "volume": 35094.2, "quote_volume": 2414.78366, "trades": 36, "taker_buy_volume": 26803.6, "taker_buy_quote": 1844.27918}, {"ts": 1770253560000, "open": 0.0687, "high": 0.0687, "low": 0.0682, "close": 0.0684, "volume": 11045.6, "quote_volume": 755.05833, "trades": 12, "taker_buy_volume": 3231.9, "taker_buy_quote": 221.06196}, {"ts": 1770253620000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3846.9, "quote_volume": 262.81789, "trades": 5, "taker_buy_volume": 3678.7, "taker_buy_quote": 251.32983}, {"ts": 1770253680000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 18759.5, "quote_volume": 1285.91961, "trades": 31, "taker_buy_volume": 15444.8, "taker_buy_quote": 1058.84067}, {"ts": 1770253740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 739.2, "quote_volume": 50.85696, "trades": 2, "taker_buy_volume": 520.6, "taker_buy_quote": 35.81728}, {"ts": 1770253800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2564.3, "quote_volume": 175.93286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 435.1, "quote_volume": 29.82621, "trades": 2, "taker_buy_volume": 218.6, "taker_buy_quote": 14.99596}, {"ts": 1770253920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.4, "quote_volume": 15.0289, "trades": 1, "taker_buy_volume": 219.4, "taker_buy_quote": 15.0289}, {"ts": 1770253980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 438.6, "quote_volume": 30.08796, "trades": 2, "taker_buy_volume": 219.3, "taker_buy_quote": 15.04398}, {"ts": 1770254040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.4, "quote_volume": 15.0289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 23450.5, "quote_volume": 1603.8223, "trades": 23, "taker_buy_volume": 11337.6, "taker_buy_quote": 775.49184}, {"ts": 1770254160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 94.0, "quote_volume": 6.4296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254220000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 4980.3, "quote_volume": 340.15449, "trades": 8, "taker_buy_volume": 1971.5, "taker_buy_quote": 134.4802}, {"ts": 1770254280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 120.5, "quote_volume": 8.23015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254340000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5492.5, "quote_volume": 373.78767, "trades": 9, "taker_buy_volume": 2756.0, "taker_buy_quote": 187.6836}, {"ts": 1770254400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 736.6, "quote_volume": 50.23612, "trades": 2, "taker_buy_volume": 736.6, "taker_buy_quote": 50.23612}, {"ts": 1770254460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1667.8, "quote_volume": 113.57718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254520000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 18195.9, "quote_volume": 1236.03989, "trades": 16, "taker_buy_volume": 12546.5, "taker_buy_quote": 852.37614}, {"ts": 1770254580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2807.2, "quote_volume": 191.26035, "trades": 5, "taker_buy_volume": 2126.8, "taker_buy_quote": 144.85707}, {"ts": 1770254640000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1322.1, "quote_volume": 90.14513, "trades": 4, "taker_buy_volume": 1101.2, "taker_buy_quote": 75.10184}, {"ts": 1770254700000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3437.1, "quote_volume": 234.38814, "trades": 4, "taker_buy_volume": 3437.1, "taker_buy_quote": 234.38814}, {"ts": 1770254760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1728.2, "quote_volume": 118.03606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254820000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 4306.7, "quote_volume": 296.19094, "trades": 7, "taker_buy_volume": 3867.1, "taker_buy_quote": 265.94646}, {"ts": 1770254880000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 14831.3, "quote_volume": 1021.47535, "trades": 15, "taker_buy_volume": 8596.1, "taker_buy_quote": 591.78405}, {"ts": 1770254940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 16051.8, "quote_volume": 1103.33379, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255000000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 21009.2, "quote_volume": 1443.56066, "trades": 22, "taker_buy_volume": 8568.0, "taker_buy_quote": 589.53894}, {"ts": 1770255060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1578.5, "quote_volume": 108.75865, "trades": 3, "taker_buy_volume": 378.5, "taker_buy_quote": 26.07865}, {"ts": 1770255120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1740.0, "quote_volume": 120.0495, "trades": 3, "taker_buy_volume": 1740.0, "taker_buy_quote": 120.0495}, {"ts": 1770255180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1821.4, "quote_volume": 125.6161, "trades": 6, "taker_buy_volume": 1184.0, "taker_buy_quote": 81.6355}, {"ts": 1770255240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1480.8, "quote_volume": 102.02712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1732.5, "quote_volume": 119.36925, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 119.36925}, {"ts": 1770255420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2746.5, "quote_volume": 189.13245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 16875.3, "quote_volume": 1161.3755, "trades": 4, "taker_buy_volume": 5281.1, "taker_buy_quote": 363.69454}, {"ts": 1770255540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 931.0, "quote_volume": 64.0528, "trades": 2, "taker_buy_volume": 931.0, "taker_buy_quote": 64.0528}, {"ts": 1770255600000, "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 62972.7, "quote_volume": 4321.24653, "trades": 35, "taker_buy_volume": 7014.3, "taker_buy_quote": 479.77812}, {"ts": 1770255660000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 15728.5, "quote_volume": 1076.81326, "trades": 25, "taker_buy_volume": 15170.0, "taker_buy_quote": 1038.55601}, {"ts": 1770255720000, "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 8414.6, "quote_volume": 578.03354, "trades": 19, "taker_buy_volume": 6550.6, "taker_buy_quote": 450.1488}, {"ts": 1770255780000, "open": 0.0688, "high": 0.0692, "low": 0.0688, "close": 0.0692, "volume": 40926.4, "quote_volume": 2826.86418, "trades": 60, "taker_buy_volume": 27772.0, "taker_buy_quote": 1918.25212}, {"ts": 1770255840000, "open": 0.0693, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 42056.6, "quote_volume": 2912.85388, "trades": 50, "taker_buy_volume": 21874.1, "taker_buy_quote": 1516.01922}, {"ts": 1770255900000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 48244.6, "quote_volume": 3338.66952, "trades": 22, "taker_buy_volume": 14806.1, "taker_buy_quote": 1025.03132}, {"ts": 1770255960000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 6898.3, "quote_volume": 474.65629, "trades": 6, "taker_buy_volume": 4124.1, "taker_buy_quote": 283.61808}, {"ts": 1770256020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8667.0, "quote_volume": 596.1171, "trades": 14, "taker_buy_volume": 5597.0, "taker_buy_quote": 385.0736}, {"ts": 1770256080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3924.3, "quote_volume": 269.59941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 7260.7, "quote_volume": 499.97155, "trades": 13, "taker_buy_volume": 7260.7, "taker_buy_quote": 499.97155}, {"ts": 1770256200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13392.6, "quote_volume": 922.76424, "trades": 26, "taker_buy_volume": 11660.1, "taker_buy_quote": 803.39499}, {"ts": 1770256260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 394.3, "quote_volume": 27.12784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256320000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 4636.3, "quote_volume": 318.10282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 183.0, "quote_volume": 12.5355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 28191.3, "quote_volume": 1927.49815, "trades": 18, "taker_buy_volume": 4776.9, "taker_buy_quote": 326.73996}, {"ts": 1770256500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 437.0, "quote_volume": 29.8908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8938.7, "quote_volume": 612.40429, "trades": 8, "taker_buy_volume": 7738.7, "taker_buy_quote": 530.20429}, {"ts": 1770256680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5414.4, "quote_volume": 371.16684, "trades": 19, "taker_buy_volume": 3484.4, "taker_buy_quote": 238.8659}, {"ts": 1770256860000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 7260.8, "quote_volume": 498.50868, "trades": 10, "taker_buy_volume": 5535.1, "taker_buy_quote": 380.05823}, {"ts": 1770256920000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 3028.4, "quote_volume": 207.55489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2664.5, "quote_volume": 182.1586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 214.0, "quote_volume": 14.6162, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 14.6162}, {"ts": 1770257100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 809.3, "quote_volume": 55.17218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257160000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 12766.5, "quote_volume": 866.37152, "trades": 10, "taker_buy_volume": 1657.8, "taker_buy_quote": 112.23306}, {"ts": 1770257220000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 3637.7, "quote_volume": 246.49667, "trades": 6, "taker_buy_volume": 3320.5, "taker_buy_quote": 225.02223}, {"ts": 1770257280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 27134.0, "quote_volume": 1847.50995, "trades": 13, "taker_buy_volume": 27134.0, "taker_buy_quote": 1847.50995}, {"ts": 1770257340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2620.9, "quote_volume": 178.60329, "trades": 7, "taker_buy_volume": 1420.9, "taker_buy_quote": 96.76329}, {"ts": 1770257400000, "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0677, "volume": 116949.7, "quote_volume": 7927.64971, "trades": 62, "taker_buy_volume": 4863.5, "taker_buy_quote": 329.51795}, {"ts": 1770257460000, "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 177225.2, "quote_volume": 11960.28632, "trades": 125, "taker_buy_volume": 30692.1, "taker_buy_quote": 2072.9065}, {"ts": 1770257520000, "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.0672, "volume": 208549.4, "quote_volume": 14013.11665, "trades": 103, "taker_buy_volume": 28277.1, "taker_buy_quote": 1903.41732}, {"ts": 1770257580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 15826.6, "quote_volume": 1064.42812, "trades": 21, "taker_buy_volume": 10746.2, "taker_buy_quote": 722.78194}, {"ts": 1770257640000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 22929.9, "quote_volume": 1544.21691, "trades": 21, "taker_buy_volume": 18500.6, "taker_buy_quote": 1246.00502}, {"ts": 1770257700000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 2505.8, "quote_volume": 168.40904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257760000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 18365.8, "quote_volume": 1232.19488, "trades": 8, "taker_buy_volume": 2298.7, "taker_buy_quote": 154.24277}, {"ts": 1770257820000, "open": 0.067, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 15204.3, "quote_volume": 1021.31666, "trades": 13, "taker_buy_volume": 3883.0, "taker_buy_quote": 260.78964}, {"ts": 1770257880000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 12813.2, "quote_volume": 858.21086, "trades": 8, "taker_buy_volume": 3542.9, "taker_buy_quote": 237.3743}, {"ts": 1770257940000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11516.4, "quote_volume": 772.83613, "trades": 26, "taker_buy_volume": 5197.3, "taker_buy_quote": 348.8021}, {"ts": 1770258000000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7338.0, "quote_volume": 492.5073, "trades": 7, "taker_buy_volume": 5026.0, "taker_buy_quote": 337.2446}, {"ts": 1770258060000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 13799.7, "quote_volume": 926.25312, "trades": 13, "taker_buy_volume": 4889.0, "taker_buy_quote": 328.34515}, {"ts": 1770258120000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 4131.6, "quote_volume": 277.12312, "trades": 10, "taker_buy_volume": 537.6, "taker_buy_quote": 36.08192}, {"ts": 1770258180000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 21781.9, "quote_volume": 1459.05659, "trades": 13, "taker_buy_volume": 1732.5, "taker_buy_quote": 115.90425}, {"ts": 1770258240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 29568.1, "quote_volume": 1978.10589, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2953.4, "quote_volume": 197.80077, "trades": 4, "taker_buy_volume": 989.9, "taker_buy_quote": 66.3233}, {"ts": 1770258360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 18395.9, "quote_volume": 1229.53063, "trades": 9, "taker_buy_volume": 2932.5, "taker_buy_quote": 195.891}, {"ts": 1770258420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 12394.1, "quote_volume": 828.03072, "trades": 6, "taker_buy_volume": 2848.0, "taker_buy_quote": 190.2464}, {"ts": 1770258480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2445.1, "quote_volume": 163.46682, "trades": 3, "taker_buy_volume": 628.7, "taker_buy_quote": 42.06003}, {"ts": 1770258540000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3811.9, "quote_volume": 255.57516, "trades": 4, "taker_buy_volume": 3811.9, "taker_buy_quote": 255.57516}, {"ts": 1770258600000, "open": 0.0671, "high": 0.0677, "low": 0.0671, "close": 0.0677, "volume": 43813.5, "quote_volume": 2947.92962, "trades": 29, "taker_buy_volume": 43813.5, "taker_buy_quote": 2947.92962}, {"ts": 1770258660000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 70692.5, "quote_volume": 4793.37258, "trades": 51, "taker_buy_volume": 58040.4, "taker_buy_quote": 3935.25371}, {"ts": 1770258720000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 38374.1, "quote_volume": 2603.94651, "trades": 59, "taker_buy_volume": 18977.8, "taker_buy_quote": 1288.79672}, {"ts": 1770258780000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 18242.2, "quote_volume": 1237.70092, "trades": 31, "taker_buy_volume": 6723.8, "taker_buy_quote": 456.78813}, {"ts": 1770258840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1212.0, "quote_volume": 82.2948, "trades": 4, "taker_buy_volume": 651.0, "taker_buy_quote": 44.2029}, {"ts": 1770258900000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 17522.7, "quote_volume": 1193.31799, "trades": 12, "taker_buy_volume": 15792.1, "taker_buy_quote": 1075.15789}, {"ts": 1770258960000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 9619.5, "quote_volume": 654.79222, "trades": 16, "taker_buy_volume": 1853.1, "taker_buy_quote": 126.0108}, {"ts": 1770259020000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 2297.3, "quote_volume": 155.54547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9363.2, "quote_volume": 633.88864, "trades": 4, "taker_buy_volume": 9363.2, "taker_buy_quote": 633.88864}, {"ts": 1770259140000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 26840.8, "quote_volume": 1825.12951, "trades": 30, "taker_buy_volume": 26516.9, "taker_buy_quote": 1803.16909}, {"ts": 1770259200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2593.5, "quote_volume": 176.33586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1791.6, "quote_volume": 121.47048, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 121.47048}, {"ts": 1770259320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4597.5, "quote_volume": 311.87109, "trades": 10, "taker_buy_volume": 3397.5, "taker_buy_quote": 230.51109}, {"ts": 1770259380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3153.9, "quote_volume": 214.14981, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 81.48}, {"ts": 1770259440000, "open": 0.0678, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 21455.9, "quote_volume": 1455.10383, "trades": 22, "taker_buy_volume": 5871.0, "taker_buy_quote": 399.07633}, {"ts": 1770259500000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 16398.8, "quote_volume": 1112.72525, "trades": 28, "taker_buy_volume": 1200.0, "taker_buy_quote": 81.36}, {"ts": 1770259560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2022.1, "quote_volume": 136.89617, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 81.24}, {"ts": 1770259620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3104.2, "quote_volume": 209.84392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7521.7, "quote_volume": 507.71475, "trades": 9, "taker_buy_volume": 3259.0, "taker_buy_quote": 219.9825}, {"ts": 1770259740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6968.0, "quote_volume": 471.0368, "trades": 12, "taker_buy_volume": 5768.0, "taker_buy_quote": 389.9168}, {"ts": 1770259800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5898.8, "quote_volume": 398.3335, "trades": 10, "taker_buy_volume": 3487.8, "taker_buy_quote": 235.56875}, {"ts": 1770259920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 667.7, "quote_volume": 45.11425, "trades": 3, "taker_buy_volume": 222.5, "taker_buy_quote": 15.041}, {"ts": 1770259980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4356.4, "quote_volume": 294.057, "trades": 6, "taker_buy_volume": 2178.1, "taker_buy_quote": 147.02175}, {"ts": 1770260040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2947.1, "quote_volume": 198.92925, "trades": 6, "taker_buy_volume": 2488.5, "taker_buy_quote": 167.97375}, {"ts": 1770260100000, "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 33615.0, "quote_volume": 2258.95305, "trades": 48, "taker_buy_volume": 2932.5, "taker_buy_quote": 196.77075}, {"ts": 1770260160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 90.6, "quote_volume": 6.08832, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 6.08832}, {"ts": 1770260340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8388.3, "quote_volume": 562.34843, "trades": 22, "taker_buy_volume": 906.2, "taker_buy_quote": 60.80602}, {"ts": 1770260400000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 19801.3, "quote_volume": 1331.89884, "trades": 28, "taker_buy_volume": 17634.4, "taker_buy_quote": 1186.13256}, {"ts": 1770260460000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2306.0, "quote_volume": 154.82263, "trades": 7, "taker_buy_volume": 224.0, "taker_buy_quote": 15.0304}, {"ts": 1770260520000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3156.7, "quote_volume": 211.98782, "trades": 8, "taker_buy_volume": 672.6, "taker_buy_quote": 45.13146}, {"ts": 1770260580000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2667.0, "quote_volume": 178.91971, "trades": 8, "taker_buy_volume": 735.1, "taker_buy_quote": 49.32521}, {"ts": 1770260640000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5850.8, "quote_volume": 392.0261, "trades": 10, "taker_buy_volume": 225.0, "taker_buy_quote": 15.0975}, {"ts": 1770260700000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 10559.3, "quote_volume": 708.02804, "trades": 10, "taker_buy_volume": 10370.0, "taker_buy_quote": 695.36387}, {"ts": 1770260760000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1965.8, "quote_volume": 131.68527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3892.5, "quote_volume": 260.7975, "trades": 3, "taker_buy_volume": 3742.5, "taker_buy_quote": 250.7475}, {"ts": 1770260880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 877.6, "quote_volume": 58.95721, "trades": 4, "taker_buy_volume": 653.1, "taker_buy_quote": 43.87081}, {"ts": 1770260940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 196.0, "quote_volume": 13.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1791.6, "quote_volume": 120.75384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261240000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 5848.5, "quote_volume": 394.27137, "trades": 6, "taker_buy_volume": 601.8, "taker_buy_quote": 40.64379}, {"ts": 1770261300000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 33717.7, "quote_volume": 2276.34794, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6110.7, "quote_volume": 412.47225, "trades": 15, "taker_buy_volume": 6110.7, "taker_buy_quote": 412.47225}, {"ts": 1770261480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1618.3, "quote_volume": 109.39708, "trades": 6, "taker_buy_volume": 1618.3, "taker_buy_quote": 109.39708}, {"ts": 1770261540000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2029.7, "quote_volume": 137.40319, "trades": 3, "taker_buy_volume": 1732.5, "taker_buy_quote": 117.29025}, {"ts": 1770261600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261660000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3312.0, "quote_volume": 224.86263, "trades": 4, "taker_buy_volume": 2868.8, "taker_buy_quote": 194.79152}, {"ts": 1770261720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 148.0, "quote_volume": 10.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261780000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 72010.8, "quote_volume": 4871.18091, "trades": 54, "taker_buy_volume": 29513.0, "taker_buy_quote": 1999.69917}, {"ts": 1770261840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3524.1, "quote_volume": 238.58157, "trades": 2, "taker_buy_volume": 3524.1, "taker_buy_quote": 238.58157}, {"ts": 1770261900000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8280.1, "quote_volume": 561.20408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261960000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4022.9, "quote_volume": 272.57937, "trades": 3, "taker_buy_volume": 557.9, "taker_buy_quote": 37.82562}, {"ts": 1770262020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7443.4, "quote_volume": 502.53313, "trades": 7, "taker_buy_volume": 7221.1, "taker_buy_quote": 487.50565}, {"ts": 1770262080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 12389.4, "quote_volume": 836.12565, "trades": 9, "taker_buy_volume": 1686.7, "taker_buy_quote": 113.6934}, {"ts": 1770262140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2014.2, "quote_volume": 135.9585, "trades": 3, "taker_buy_volume": 2014.2, "taker_buy_quote": 135.9585}, {"ts": 1770262200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6948.6, "quote_volume": 469.0305, "trades": 8, "taker_buy_volume": 3690.7, "taker_buy_quote": 249.12225}, {"ts": 1770262260000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 47741.9, "quote_volume": 3223.36726, "trades": 13, "taker_buy_volume": 45889.2, "taker_buy_quote": 3098.31001}, {"ts": 1770262320000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2177.0, "quote_volume": 147.40515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3734.6, "quote_volume": 252.63221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262500000, "open": 0.0673, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 44745.5, "quote_volume": 3012.77546, "trades": 21, "taker_buy_volume": 32937.7, "taker_buy_quote": 2218.30951}, {"ts": 1770262560000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1499.9, "quote_volume": 100.97326, "trades": 2, "taker_buy_volume": 299.9, "taker_buy_quote": 20.21326}, {"ts": 1770262620000, "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": 1770262680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.6, "quote_volume": 15.02592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262740000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 44507.4, "quote_volume": 2990.94112, "trades": 25, "taker_buy_volume": 34377.4, "taker_buy_quote": 2309.53524}, {"ts": 1770262800000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2111.3, "quote_volume": 142.05261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262920000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3541.4, "quote_volume": 237.99216, "trades": 5, "taker_buy_volume": 100.8, "taker_buy_quote": 6.78384}, {"ts": 1770262980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2566.8, "quote_volume": 172.74564, "trades": 4, "taker_buy_volume": 1845.1, "taker_buy_quote": 124.17523}, {"ts": 1770263100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.6, "quote_volume": 15.02592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263160000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 46816.9, "quote_volume": 3158.35278, "trades": 27, "taker_buy_volume": 38957.3, "taker_buy_quote": 2628.61574}, {"ts": 1770263220000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 11963.1, "quote_volume": 810.45687, "trades": 9, "taker_buy_volume": 7292.3, "taker_buy_quote": 494.40959}, {"ts": 1770263280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7236.7, "quote_volume": 489.92459, "trades": 4, "taker_buy_volume": 7236.7, "taker_buy_quote": 489.92459}, {"ts": 1770263340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 240.0, "quote_volume": 16.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10448.1, "quote_volume": 707.42007, "trades": 13, "taker_buy_volume": 3828.6, "taker_buy_quote": 259.27992}, {"ts": 1770263460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2991.6, "quote_volume": 202.53132, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 121.29132}, {"ts": 1770263580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3618.0, "quote_volume": 245.4251, "trades": 16, "taker_buy_volume": 3618.0, "taker_buy_quote": 245.4251}, {"ts": 1770263640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 0.0678, "high": 0.0682, "low": 0.0678, "close": 0.0682, "volume": 41710.2, "quote_volume": 2836.35137, "trades": 43, "taker_buy_volume": 39566.2, "taker_buy_quote": 2690.78127}, {"ts": 1770263760000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 6370.4, "quote_volume": 433.63711, "trades": 13, "taker_buy_volume": 2223.3, "taker_buy_quote": 151.47259}, {"ts": 1770263820000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 19159.2, "quote_volume": 1302.03128, "trades": 18, "taker_buy_volume": 5751.2, "taker_buy_quote": 391.09398}, {"ts": 1770263880000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 14597.8, "quote_volume": 992.64565, "trades": 20, "taker_buy_volume": 13069.2, "taker_buy_quote": 888.77893}, {"ts": 1770263940000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 10266.5, "quote_volume": 697.37294, "trades": 24, "taker_buy_volume": 2560.4, "taker_buy_quote": 174.25029}, {"ts": 1770264000000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 48517.7, "quote_volume": 3292.71295, "trades": 43, "taker_buy_volume": 38256.3, "taker_buy_quote": 2597.19407}, {"ts": 1770264060000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 56963.8, "quote_volume": 3861.86309, "trades": 33, "taker_buy_volume": 53378.3, "taker_buy_quote": 3618.97502}, {"ts": 1770264120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6829.2, "quote_volume": 463.01976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5376.3, "quote_volume": 363.46889, "trades": 14, "taker_buy_volume": 1954.8, "taker_buy_quote": 132.14448}, {"ts": 1770264300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5160.8, "quote_volume": 347.86893, "trades": 9, "taker_buy_volume": 650.4, "taker_buy_quote": 43.83696}, {"ts": 1770264360000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 13571.1, "quote_volume": 912.00011, "trades": 8, "taker_buy_volume": 10193.1, "taker_buy_quote": 684.97632}, {"ts": 1770264420000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4965.2, "quote_volume": 333.56315, "trades": 5, "taker_buy_volume": 517.6, "taker_buy_quote": 34.78272}, {"ts": 1770264480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5976.0, "quote_volume": 401.27155, "trades": 5, "taker_buy_volume": 5976.0, "taker_buy_quote": 401.27155}, {"ts": 1770264540000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 12616.3, "quote_volume": 848.83767, "trades": 14, "taker_buy_volume": 4833.0, "taker_buy_quote": 325.07499}, {"ts": 1770264600000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 15606.4, "quote_volume": 1050.83066, "trades": 12, "taker_buy_volume": 5816.2, "taker_buy_quote": 391.6037}, {"ts": 1770264660000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6024.9, "quote_volume": 405.61683, "trades": 4, "taker_buy_volume": 4923.8, "taker_buy_quote": 331.40269}, {"ts": 1770264720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 15141.7, "quote_volume": 1022.26028, "trades": 8, "taker_buy_volume": 14391.5, "taker_buy_quote": 971.62178}, {"ts": 1770264780000, "open": 0.0676, "high": 0.0681, "low": 0.0676, "close": 0.0679, "volume": 137333.2, "quote_volume": 9319.26888, "trades": 87, "taker_buy_volume": 113069.3, "taker_buy_quote": 7670.13012}, {"ts": 1770264840000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 59246.7, "quote_volume": 4022.94152, "trades": 53, "taker_buy_volume": 22989.4, "taker_buy_quote": 1561.87634}, {"ts": 1770264900000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12264.3, "quote_volume": 833.84339, "trades": 14, "taker_buy_volume": 9110.3, "taker_buy_quote": 619.52252}, {"ts": 1770264960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1216.6, "quote_volume": 82.7788, "trades": 5, "taker_buy_volume": 721.0, "taker_buy_quote": 49.078}, {"ts": 1770265020000, "open": 0.0681, "high": 0.0681, "low": 0.0673, "close": 0.0674, "volume": 102827.1, "quote_volume": 6940.86458, "trades": 73, "taker_buy_volume": 20350.3, "taker_buy_quote": 1374.32352}, {"ts": 1770265080000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 12006.2, "quote_volume": 808.61494, "trades": 7, "taker_buy_volume": 4776.8, "taker_buy_quote": 321.95632}, {"ts": 1770265140000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 15121.1, "quote_volume": 1021.28435, "trades": 9, "taker_buy_volume": 15121.1, "taker_buy_quote": 1021.28435}, {"ts": 1770265200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 16652.9, "quote_volume": 1126.10544, "trades": 8, "taker_buy_volume": 16652.9, "taker_buy_quote": 1126.10544}, {"ts": 1770265260000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 14701.3, "quote_volume": 991.43239, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11383.7, "quote_volume": 766.12301, "trades": 9, "taker_buy_volume": 6196.8, "taker_buy_quote": 417.04464}, {"ts": 1770265380000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 18902.2, "quote_volume": 1272.28845, "trades": 8, "taker_buy_volume": 18678.6, "taker_buy_quote": 1257.26253}, {"ts": 1770265440000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 33769.3, "quote_volume": 2271.11802, "trades": 18, "taker_buy_volume": 8861.4, "taker_buy_quote": 596.25222}, {"ts": 1770265500000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6405.7, "quote_volume": 430.72614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265560000, "open": 0.0672, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 182939.4, "quote_volume": 12329.02085, "trades": 97, "taker_buy_volume": 113951.5, "taker_buy_quote": 7683.06519}, {"ts": 1770265620000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 11186.0, "quote_volume": 752.37073, "trades": 7, "taker_buy_volume": 4246.9, "taker_buy_quote": 285.39168}, {"ts": 1770265680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1467.1, "quote_volume": 98.44241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265740000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 26065.2, "quote_volume": 1753.17809, "trades": 19, "taker_buy_volume": 24332.7, "taker_buy_quote": 1636.40759}, {"ts": 1770265800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10968.5, "quote_volume": 738.15769, "trades": 5, "taker_buy_volume": 10744.9, "taker_buy_quote": 723.13177}, {"ts": 1770265860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1821.9, "quote_volume": 122.61387, "trades": 3, "taker_buy_volume": 1821.9, "taker_buy_quote": 122.61387}, {"ts": 1770265920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11559.9, "quote_volume": 777.98127, "trades": 4, "taker_buy_volume": 5745.6, "taker_buy_quote": 386.67888}, {"ts": 1770265980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6579.3, "quote_volume": 442.12896, "trades": 4, "taker_buy_volume": 1682.3, "taker_buy_quote": 113.05056}, {"ts": 1770266040000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 15311.6, "quote_volume": 1029.30572, "trades": 8, "taker_buy_volume": 9489.3, "taker_buy_quote": 638.04716}, {"ts": 1770266100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13434.7, "quote_volume": 902.81184, "trades": 7, "taker_buy_volume": 10443.1, "taker_buy_quote": 701.77632}, {"ts": 1770266160000, "open": 0.0671, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 46460.0, "quote_volume": 3108.01215, "trades": 38, "taker_buy_volume": 14813.6, "taker_buy_quote": 991.4594}, {"ts": 1770266220000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 112432.7, "quote_volume": 7541.45072, "trades": 145, "taker_buy_volume": 71763.2, "taker_buy_quote": 4814.79977}, {"ts": 1770266280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 281.1, "quote_volume": 18.8337, "trades": 3, "taker_buy_volume": 92.6, "taker_buy_quote": 6.2042}, {"ts": 1770266340000, "open": 0.0671, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 46379.7, "quote_volume": 3103.46453, "trades": 60, "taker_buy_volume": 12644.3, "taker_buy_quote": 847.63868}, {"ts": 1770266400000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3325.0, "quote_volume": 222.43457, "trades": 7, "taker_buy_volume": 176.9, "taker_buy_quote": 11.82668}, {"ts": 1770266460000, "open": 0.0669, "high": 0.0669, "low": 0.0662, "close": 0.0667, "volume": 196492.1, "quote_volume": 13080.41017, "trades": 214, "taker_buy_volume": 50823.2, "taker_buy_quote": 3384.45377}, {"ts": 1770266520000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 208434.1, "quote_volume": 13901.92596, "trades": 230, "taker_buy_volume": 159795.8, "taker_buy_quote": 10659.26772}, {"ts": 1770266580000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 18350.6, "quote_volume": 1222.26036, "trades": 24, "taker_buy_volume": 2836.5, "taker_buy_quote": 189.0213}, {"ts": 1770266640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 434.0, "quote_volume": 28.91664, "trades": 4, "taker_buy_volume": 434.0, "taker_buy_quote": 28.91664}, {"ts": 1770266700000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9522.7, "quote_volume": 634.33192, "trades": 7, "taker_buy_volume": 3159.2, "taker_buy_quote": 210.52282}, {"ts": 1770266760000, "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0665, "volume": 60201.1, "quote_volume": 3997.46547, "trades": 43, "taker_buy_volume": 13030.0, "taker_buy_quote": 866.11741}, {"ts": 1770266820000, "open": 0.0665, "high": 0.0665, "low": 0.0661, "close": 0.0663, "volume": 74852.4, "quote_volume": 4962.3709, "trades": 59, "taker_buy_volume": 17027.5, "taker_buy_quote": 1128.99631}, {"ts": 1770266880000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 20778.8, "quote_volume": 1377.40963, "trades": 11, "taker_buy_volume": 924.8, "taker_buy_quote": 61.36416}, {"ts": 1770266940000, "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 81014.6, "quote_volume": 5365.6759, "trades": 55, "taker_buy_volume": 39124.8, "taker_buy_quote": 2593.74532}, {"ts": 1770267000000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 31850.1, "quote_volume": 2108.83152, "trades": 33, "taker_buy_volume": 18717.7, "taker_buy_quote": 1239.94882}, {"ts": 1770267060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 983.2, "quote_volume": 65.08784, "trades": 1, "taker_buy_volume": 983.2, "taker_buy_quote": 65.08784}, {"ts": 1770267120000, "open": 0.0662, "high": 0.0662, "low": 0.0656, "close": 0.0658, "volume": 166223.4, "quote_volume": 10958.30749, "trades": 145, "taker_buy_volume": 35129.0, "taker_buy_quote": 2315.53056}, {"ts": 1770267180000, "open": 0.0659, "high": 0.066, "low": 0.0657, "close": 0.0657, "volume": 10400.7, "quote_volume": 684.67544, "trades": 14, "taker_buy_volume": 3053.9, "taker_buy_quote": 201.2793}, {"ts": 1770267240000, "open": 0.0658, "high": 0.0659, "low": 0.0651, "close": 0.0655, "volume": 181209.8, "quote_volume": 11870.18963, "trades": 123, "taker_buy_volume": 61129.4, "taker_buy_quote": 4004.03775}, {"ts": 1770267300000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 63245.3, "quote_volume": 4131.35208, "trades": 48, "taker_buy_volume": 30963.1, "taker_buy_quote": 2022.21596}, {"ts": 1770267360000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 10184.5, "quote_volume": 665.52614, "trades": 13, "taker_buy_volume": 3238.0, "taker_buy_quote": 211.89152}, {"ts": 1770267420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 704.3, "quote_volume": 46.06122, "trades": 1, "taker_buy_volume": 704.3, "taker_buy_quote": 46.06122}, {"ts": 1770267480000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 32199.8, "quote_volume": 2102.7195, "trades": 14, "taker_buy_volume": 20818.3, "taker_buy_quote": 1359.43499}, {"ts": 1770267540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1200.0, "quote_volume": 78.6, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 78.6}, {"ts": 1770267600000, "open": 0.0656, "high": 0.0661, "low": 0.0656, "close": 0.0661, "volume": 56789.2, "quote_volume": 3745.51548, "trades": 53, "taker_buy_volume": 46355.5, "taker_buy_quote": 3057.33054}, {"ts": 1770267660000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 9660.8, "quote_volume": 637.91767, "trades": 19, "taker_buy_volume": 6988.1, "taker_buy_quote": 461.4487}, {"ts": 1770267720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2587.6, "quote_volume": 170.8048, "trades": 5, "taker_buy_volume": 1387.6, "taker_buy_quote": 91.6048}, {"ts": 1770267780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3583.2, "quote_volume": 236.4912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267840000, "open": 0.0659, "high": 0.0659, "low": 0.0653, "close": 0.0654, "volume": 182207.4, "quote_volume": 11949.94527, "trades": 155, "taker_buy_volume": 34483.9, "taker_buy_quote": 2259.94606}, {"ts": 1770267900000, "open": 0.0655, "high": 0.0657, "low": 0.0652, "close": 0.0654, "volume": 139712.4, "quote_volume": 9138.13971, "trades": 160, "taker_buy_volume": 84662.1, "taker_buy_quote": 5539.32871}, {"ts": 1770267960000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2190.4, "quote_volume": 143.07712, "trades": 6, "taker_buy_volume": 1640.0, "taker_buy_quote": 107.136}, {"ts": 1770268020000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 6807.6, "quote_volume": 445.85838, "trades": 25, "taker_buy_volume": 6496.2, "taker_buy_quote": 425.43054}, {"ts": 1770268080000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 44239.5, "quote_volume": 2894.57289, "trades": 18, "taker_buy_volume": 40818.9, "taker_buy_quote": 2670.85095}, {"ts": 1770268140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2021.4, "quote_volume": 132.19956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268200000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 18280.6, "quote_volume": 1195.52996, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4237.2, "quote_volume": 277.11288, "trades": 2, "taker_buy_volume": 4237.2, "taker_buy_quote": 277.11288}, {"ts": 1770268320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2749.7, "quote_volume": 180.10535, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 117.3498}, {"ts": 1770268440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4665.0, "quote_volume": 305.5575, "trades": 3, "taker_buy_volume": 1732.5, "taker_buy_quote": 113.47875}, {"ts": 1770268500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 152.5, "quote_volume": 9.9735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 182.4, "quote_volume": 11.92896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1737.0, "quote_volume": 113.5998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2400.0, "quote_volume": 156.96, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 78.48}, {"ts": 1770268800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 82.7, "quote_volume": 5.40858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268860000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 23065.2, "quote_volume": 1504.68081, "trades": 19, "taker_buy_volume": 9341.5, "taker_buy_quote": 609.35714}, {"ts": 1770268920000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 24372.3, "quote_volume": 1586.85608, "trades": 15, "taker_buy_volume": 230.5, "taker_buy_quote": 15.0286}, {"ts": 1770268980000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 15266.2, "quote_volume": 995.86204, "trades": 7, "taker_buy_volume": 15035.7, "taker_buy_quote": 980.83344}, {"ts": 1770269040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 230.5, "quote_volume": 15.0286, "trades": 1, "taker_buy_volume": 230.5, "taker_buy_quote": 15.0286}, {"ts": 1770269100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 230.3, "quote_volume": 15.03859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 36114.6, "quote_volume": 2358.28338, "trades": 5, "taker_buy_volume": 36114.6, "taker_buy_quote": 2358.28338}, {"ts": 1770269220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2772.5, "quote_volume": 181.3215, "trades": 7, "taker_buy_volume": 1572.5, "taker_buy_quote": 102.8415}, {"ts": 1770269280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269340000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13903.1, "quote_volume": 911.79651, "trades": 10, "taker_buy_volume": 13167.1, "taker_buy_quote": 863.58851}, {"ts": 1770269400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 278.0, "quote_volume": 18.209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 114.6, "quote_volume": 7.5063, "trades": 1, "taker_buy_volume": 114.6, "taker_buy_quote": 7.5063}, {"ts": 1770269520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4119.2, "quote_volume": 270.21952, "trades": 7, "taker_buy_volume": 898.3, "taker_buy_quote": 58.92848}, {"ts": 1770269580000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 22466.7, "quote_volume": 1476.35463, "trades": 29, "taker_buy_volume": 18094.8, "taker_buy_quote": 1189.41513}, {"ts": 1770269640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1915.7, "quote_volume": 125.86149, "trades": 5, "taker_buy_volume": 457.6, "taker_buy_quote": 30.06432}, {"ts": 1770269700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 228.2, "quote_volume": 15.03838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 378.5, "quote_volume": 24.981, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 24.981}, {"ts": 1770269820000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 422.3, "quote_volume": 27.89521, "trades": 3, "taker_buy_volume": 328.2, "taker_buy_quote": 21.69402}, {"ts": 1770269880000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 11270.4, "quote_volume": 743.71717, "trades": 11, "taker_buy_volume": 5482.2, "taker_buy_quote": 361.8252}, {"ts": 1770269940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3728.9, "quote_volume": 246.48029, "trades": 6, "taker_buy_volume": 568.8, "taker_buy_quote": 37.59768}, {"ts": 1770270060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7724.4, "quote_volume": 511.30852, "trades": 8, "taker_buy_volume": 7269.2, "taker_buy_quote": 481.17428}, {"ts": 1770270120000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 1046.8, "quote_volume": 69.33596, "trades": 4, "taker_buy_volume": 532.4, "taker_buy_quote": 35.29812}, {"ts": 1770270180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2291.2, "quote_volume": 151.67744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270300000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 2104.3, "quote_volume": 139.088, "trades": 6, "taker_buy_volume": 227.4, "taker_buy_quote": 15.03114}, {"ts": 1770270360000, "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 87348.3, "quote_volume": 5736.04096, "trades": 64, "taker_buy_volume": 13805.6, "taker_buy_quote": 906.85429}, {"ts": 1770270420000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 31049.4, "quote_volume": 2035.41077, "trades": 30, "taker_buy_volume": 15017.6, "taker_buy_quote": 985.08174}, {"ts": 1770270480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 6014.9, "quote_volume": 392.99478, "trades": 17, "taker_buy_volume": 1301.5, "taker_buy_quote": 85.1181}, {"ts": 1770270540000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 9059.7, "quote_volume": 591.67181, "trades": 10, "taker_buy_volume": 6275.0, "taker_buy_quote": 409.93074}, {"ts": 1770270600000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 1243.4, "quote_volume": 81.26652, "trades": 6, "taker_buy_volume": 984.2, "taker_buy_quote": 64.36668}, {"ts": 1770270660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4066.8, "quote_volume": 265.96872, "trades": 6, "taker_buy_volume": 2334.3, "taker_buy_quote": 152.66322}, {"ts": 1770270720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 780.8, "quote_volume": 51.06432, "trades": 1, "taker_buy_volume": 780.8, "taker_buy_quote": 51.06432}, {"ts": 1770270780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 740.9, "quote_volume": 48.30668, "trades": 4, "taker_buy_volume": 230.5, "taker_buy_quote": 15.0286}, {"ts": 1770270840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270900000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 9041.5, "quote_volume": 588.45644, "trades": 11, "taker_buy_volume": 7194.5, "taker_buy_quote": 468.385}, {"ts": 1770270960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 331.4, "quote_volume": 21.57414, "trades": 2, "taker_buy_volume": 331.4, "taker_buy_quote": 21.57414}, {"ts": 1770271140000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 15807.9, "quote_volume": 1027.50462, "trades": 23, "taker_buy_volume": 8127.8, "taker_buy_quote": 528.3567}, {"ts": 1770271200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271260000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 28793.9, "quote_volume": 1872.21053, "trades": 10, "taker_buy_volume": 28703.0, "taker_buy_quote": 1866.30203}, {"ts": 1770271320000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 18299.2, "quote_volume": 1189.75666, "trades": 15, "taker_buy_volume": 3723.3, "taker_buy_quote": 242.0145}, {"ts": 1770271380000, "open": 0.065, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 30523.4, "quote_volume": 1978.00879, "trades": 27, "taker_buy_volume": 11005.0, "taker_buy_quote": 713.79524}, {"ts": 1770271440000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 23149.9, "quote_volume": 1504.01777, "trades": 11, "taker_buy_volume": 23149.9, "taker_buy_quote": 1504.01777}, {"ts": 1770271500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 405.4, "quote_volume": 26.26992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 958.0, "quote_volume": 62.0784, "trades": 1, "taker_buy_volume": 958.0, "taker_buy_quote": 62.0784}, {"ts": 1770271680000, "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": 1770271740000, "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": 1770271800000, "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": 1770271860000, "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": 1770271920000, "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": 1770271980000, "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": 1770272040000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1799.1, "quote_volume": 116.88159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1732.5, "quote_volume": 112.43925, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 112.43925}, {"ts": 1770272160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272220000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 18584.1, "quote_volume": 1206.28134, "trades": 11, "taker_buy_volume": 4434.3, "taker_buy_quote": 287.78607}, {"ts": 1770272280000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 4168.2, "quote_volume": 270.49472, "trades": 6, "taker_buy_volume": 3081.3, "taker_buy_quote": 199.99864}, {"ts": 1770272340000, "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": 1770272400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 23720.3, "quote_volume": 1533.45298, "trades": 35, "taker_buy_volume": 8661.1, "taker_buy_quote": 560.37317}, {"ts": 1770272460000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 916.7, "quote_volume": 59.28405, "trades": 4, "taker_buy_volume": 442.3, "taker_buy_quote": 28.63781}, {"ts": 1770272520000, "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": 1770272580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 169.6, "quote_volume": 10.99008, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 10.99008}, {"ts": 1770272640000, "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": 1770272700000, "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": 1770272760000, "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": 1770272820000, "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": 1770272880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 177.1, "quote_volume": 11.47608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272940000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 929.1, "quote_volume": 60.22326, "trades": 8, "taker_buy_volume": 175.8, "taker_buy_quote": 11.40942}, {"ts": 1770273000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 667.0, "quote_volume": 43.2883, "trades": 4, "taker_buy_volume": 667.0, "taker_buy_quote": 43.2883}, {"ts": 1770273060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 169.2, "quote_volume": 10.998, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 10.998}, {"ts": 1770273120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 640.7, "quote_volume": 41.70957, "trades": 4, "taker_buy_volume": 640.7, "taker_buy_quote": 41.70957}, {"ts": 1770273180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273240000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 16302.9, "quote_volume": 1064.63306, "trades": 20, "taker_buy_volume": 15535.0, "taker_buy_quote": 1014.4124}, {"ts": 1770273300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 78.0, "quote_volume": 5.0934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273360000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 5978.1, "quote_volume": 390.06643, "trades": 50, "taker_buy_volume": 621.5, "taker_buy_quote": 40.615}, {"ts": 1770273420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 8852.1, "quote_volume": 575.73215, "trades": 21, "taker_buy_volume": 1559.9, "taker_buy_quote": 101.5363}, {"ts": 1770273480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5432.7, "quote_volume": 353.66877, "trades": 10, "taker_buy_volume": 5432.7, "taker_buy_quote": 353.66877}, {"ts": 1770273540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 10935.3, "quote_volume": 713.61392, "trades": 19, "taker_buy_volume": 8937.0, "taker_buy_quote": 583.28489}, {"ts": 1770273600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 218.8, "quote_volume": 14.26576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 230.5, "quote_volume": 15.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1091.2, "quote_volume": 71.14624, "trades": 6, "taker_buy_volume": 629.8, "taker_buy_quote": 41.06296}, {"ts": 1770273780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2193.9, "quote_volume": 143.04228, "trades": 4, "taker_buy_volume": 1963.2, "taker_buy_quote": 128.00064}, {"ts": 1770273840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273960000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 40324.2, "quote_volume": 2635.18138, "trades": 26, "taker_buy_volume": 39622.8, "taker_buy_quote": 2589.37996}, {"ts": 1770274020000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 6889.9, "quote_volume": 448.12366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 576.5, "quote_volume": 37.41485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274140000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3299.1, "quote_volume": 214.3215, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 77.88}, {"ts": 1770274200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 890.4, "quote_volume": 57.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274320000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 419.9, "quote_volume": 27.29521, "trades": 3, "taker_buy_volume": 107.5, "taker_buy_quote": 6.99825}, {"ts": 1770274380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1204.5, "quote_volume": 78.41295, "trades": 2, "taker_buy_volume": 1204.5, "taker_buy_quote": 78.41295}, {"ts": 1770274440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 385.2, "quote_volume": 25.07652, "trades": 2, "taker_buy_volume": 385.2, "taker_buy_quote": 25.07652}, {"ts": 1770274560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 231.0, "quote_volume": 15.0381, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 15.0381}, {"ts": 1770274620000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 15435.4, "quote_volume": 1007.10538, "trades": 8, "taker_buy_volume": 14963.3, "taker_buy_quote": 976.30046}, {"ts": 1770274680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 275.6, "quote_volume": 17.96912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 26036.7, "quote_volume": 1698.16212, "trades": 28, "taker_buy_volume": 807.7, "taker_buy_quote": 52.74281}, {"ts": 1770274800000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 10380.2, "quote_volume": 675.83182, "trades": 18, "taker_buy_volume": 7983.1, "taker_buy_quote": 519.78061}, {"ts": 1770274860000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 1904.7, "quote_volume": 124.3619, "trades": 12, "taker_buy_volume": 1904.7, "taker_buy_quote": 124.3619}, {"ts": 1770274920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5517.4, "quote_volume": 361.94144, "trades": 11, "taker_buy_volume": 460.0, "taker_buy_quote": 30.176}, {"ts": 1770274980000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 550.1, "quote_volume": 36.02244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275040000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 4440.2, "quote_volume": 290.73924, "trades": 11, "taker_buy_volume": 2539.5, "taker_buy_quote": 166.3512}, {"ts": 1770275100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 141.0, "quote_volume": 9.2496, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 9.2496}, {"ts": 1770275160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 251.7, "quote_volume": 16.46118, "trades": 3, "taker_buy_volume": 251.7, "taker_buy_quote": 16.46118}, {"ts": 1770275220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275280000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 698.9, "quote_volume": 45.57956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275340000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 383.7, "quote_volume": 25.03256, "trades": 3, "taker_buy_volume": 383.7, "taker_buy_quote": 25.03256}, {"ts": 1770275400000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3653.2, "quote_volume": 238.48189, "trades": 5, "taker_buy_volume": 230.5, "taker_buy_quote": 15.0286}, {"ts": 1770275460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 692.1, "quote_volume": 45.12492, "trades": 3, "taker_buy_volume": 461.4, "taker_buy_quote": 30.08328}, {"ts": 1770275520000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 843.2, "quote_volume": 55.03789, "trades": 3, "taker_buy_volume": 612.5, "taker_buy_quote": 39.99625}, {"ts": 1770275580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 811.7, "quote_volume": 52.82411, "trades": 4, "taker_buy_volume": 405.1, "taker_buy_quote": 26.37201}, {"ts": 1770275760000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 975.2, "quote_volume": 63.5266, "trades": 5, "taker_buy_volume": 462.0, "taker_buy_quote": 30.0993}, {"ts": 1770275820000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 6197.3, "quote_volume": 403.91803, "trades": 24, "taker_buy_volume": 5284.4, "taker_buy_quote": 344.50404}, {"ts": 1770275880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 692.2, "quote_volume": 45.13144, "trades": 3, "taker_buy_volume": 461.5, "taker_buy_quote": 30.0898}, {"ts": 1770276060000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 320.1, "quote_volume": 20.8832, "trades": 2, "taker_buy_volume": 126.8, "taker_buy_quote": 8.28004}, {"ts": 1770276120000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 931.1, "quote_volume": 60.94842, "trades": 5, "taker_buy_volume": 622.8, "taker_buy_quote": 40.7934}, {"ts": 1770276180000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 17764.8, "quote_volume": 1160.14666, "trades": 13, "taker_buy_volume": 7338.5, "taker_buy_quote": 479.5779}, {"ts": 1770276240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 355.2, "quote_volume": 23.19456, "trades": 3, "taker_buy_volume": 125.2, "taker_buy_quote": 8.17556}, {"ts": 1770276300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276360000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 337.0, "quote_volume": 22.09059, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 22.09059}, {"ts": 1770276420000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 459.3, "quote_volume": 30.15301, "trades": 2, "taker_buy_volume": 459.3, "taker_buy_quote": 30.15301}, {"ts": 1770276480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1140.8, "quote_volume": 75.06464, "trades": 3, "taker_buy_volume": 1140.8, "taker_buy_quote": 75.06464}, {"ts": 1770276540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 651.9, "quote_volume": 42.95101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3063.2, "quote_volume": 201.75545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2783.2, "quote_volume": 182.85624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 968.0, "quote_volume": 63.59762, "trades": 7, "taker_buy_volume": 968.0, "taker_buy_quote": 63.59762}, {"ts": 1770277140000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 17823.0, "quote_volume": 1172.9993, "trades": 39, "taker_buy_volume": 14358.0, "taker_buy_quote": 945.0023}, {"ts": 1770277200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2484.6, "quote_volume": 163.48668, "trades": 6, "taker_buy_volume": 1056.0, "taker_buy_quote": 69.4848}, {"ts": 1770277260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 25573.3, "quote_volume": 1677.76853, "trades": 46, "taker_buy_volume": 20189.6, "taker_buy_quote": 1324.48136}, {"ts": 1770277320000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 19282.5, "quote_volume": 1263.42905, "trades": 16, "taker_buy_volume": 13971.0, "taker_buy_quote": 915.5258}, {"ts": 1770277380000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 25621.4, "quote_volume": 1681.19921, "trades": 26, "taker_buy_volume": 22652.3, "taker_buy_quote": 1486.50405}, {"ts": 1770277440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3433.7, "quote_volume": 225.25072, "trades": 7, "taker_buy_volume": 3433.7, "taker_buy_quote": 225.25072}, {"ts": 1770277500000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6890.8, "quote_volume": 451.43246, "trades": 15, "taker_buy_volume": 4506.6, "taker_buy_quote": 295.26736}, {"ts": 1770277560000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 14490.9, "quote_volume": 950.72956, "trades": 37, "taker_buy_volume": 9994.9, "taker_buy_quote": 655.89506}, {"ts": 1770277620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4764.8, "quote_volume": 312.71166, "trades": 11, "taker_buy_volume": 3454.0, "taker_buy_quote": 226.72318}, {"ts": 1770277740000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 4807.9, "quote_volume": 315.29466, "trades": 13, "taker_buy_volume": 2237.0, "taker_buy_quote": 146.87778}, {"ts": 1770277800000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 15934.5, "quote_volume": 1044.12281, "trades": 51, "taker_buy_volume": 12034.8, "taker_buy_quote": 788.7001}, {"ts": 1770277860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 318.6, "quote_volume": 20.83644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 7534.5, "quote_volume": 493.98213, "trades": 22, "taker_buy_volume": 3804.0, "taker_buy_quote": 249.4382}, {"ts": 1770277980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 360.0, "quote_volume": 23.616, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 23.616}, {"ts": 1770278040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3162.0, "quote_volume": 207.111, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 78.6}, {"ts": 1770278100000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 993.4, "quote_volume": 65.15904, "trades": 2, "taker_buy_volume": 913.4, "taker_buy_quote": 59.91904}, {"ts": 1770278160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 488.1, "quote_volume": 31.98629, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 10.32544}, {"ts": 1770278220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 14694.1, "quote_volume": 962.46355, "trades": 14, "taker_buy_volume": 7447.7, "taker_buy_quote": 487.82435}, {"ts": 1770278280000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1040.0, "quote_volume": 68.1565, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 68.1565}, {"ts": 1770278340000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 43986.2, "quote_volume": 2874.49781, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278400000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 36399.4, "quote_volume": 2375.24777, "trades": 28, "taker_buy_volume": 23274.7, "taker_buy_quote": 1518.41194}, {"ts": 1770278460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4691.7, "quote_volume": 305.89884, "trades": 8, "taker_buy_volume": 230.6, "taker_buy_quote": 15.03512}, {"ts": 1770278520000, "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 73812.6, "quote_volume": 4847.78767, "trades": 38, "taker_buy_volume": 73354.0, "taker_buy_quote": 4817.68058}, {"ts": 1770278580000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3184.7, "quote_volume": 209.14131, "trades": 5, "taker_buy_volume": 229.3, "taker_buy_quote": 15.06501}, {"ts": 1770278640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 439.0, "quote_volume": 28.8423, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 28.8423}, {"ts": 1770278700000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 25934.6, "quote_volume": 1704.35753, "trades": 49, "taker_buy_volume": 18338.0, "taker_buy_quote": 1205.50238}, {"ts": 1770278760000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1318.0, "quote_volume": 86.6596, "trades": 8, "taker_buy_volume": 1318.0, "taker_buy_quote": 86.6596}, {"ts": 1770278820000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 1033.8, "quote_volume": 67.91418, "trades": 8, "taker_buy_volume": 490.0, "taker_buy_quote": 32.218}, {"ts": 1770278880000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 2172.6, "quote_volume": 142.93457, "trades": 9, "taker_buy_volume": 1943.8, "taker_buy_quote": 127.90241}, {"ts": 1770278940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 146.6, "quote_volume": 9.63162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 82.4, "quote_volume": 5.41368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 458.2, "quote_volume": 30.05792, "trades": 2, "taker_buy_volume": 229.1, "taker_buy_quote": 15.02896}, {"ts": 1770279180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 229.1, "quote_volume": 15.02896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 229.1, "quote_volume": 15.02896, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 15.02896}, {"ts": 1770279360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 169.2, "quote_volume": 11.09952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 289.2, "quote_volume": 18.97152, "trades": 2, "taker_buy_volume": 229.1, "taker_buy_quote": 15.02896}, {"ts": 1770279480000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 10837.0, "quote_volume": 710.33586, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279600000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 5725.0, "quote_volume": 375.33991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2281.0, "quote_volume": 149.64954, "trades": 5, "taker_buy_volume": 2121.0, "taker_buy_quote": 139.15354}, {"ts": 1770279780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 229.3, "quote_volume": 15.04208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 458.4, "quote_volume": 30.07104, "trades": 2, "taker_buy_volume": 229.1, "taker_buy_quote": 15.02896}, {"ts": 1770279900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3997.1, "quote_volume": 262.39036, "trades": 6, "taker_buy_volume": 3767.8, "taker_buy_quote": 247.34828}, {"ts": 1770280020000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 5668.8, "quote_volume": 372.6022, "trades": 16, "taker_buy_volume": 5439.5, "taker_buy_quote": 357.53719}, {"ts": 1770280080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280140000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13560.6, "quote_volume": 889.01886, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280200000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 8707.2, "quote_volume": 569.46824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280260000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12399.8, "quote_volume": 812.26342, "trades": 13, "taker_buy_volume": 765.2, "taker_buy_quote": 50.19712}, {"ts": 1770280320000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 62603.8, "quote_volume": 4085.42433, "trades": 22, "taker_buy_volume": 16972.0, "taker_buy_quote": 1108.33587}, {"ts": 1770280380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1338.8, "quote_volume": 87.28976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9671.4, "quote_volume": 629.72637, "trades": 8, "taker_buy_volume": 1182.5, "taker_buy_quote": 77.07591}, {"ts": 1770280500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1317.0, "quote_volume": 85.7367, "trades": 3, "taker_buy_volume": 1317.0, "taker_buy_quote": 85.7367}, {"ts": 1770280620000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 41757.3, "quote_volume": 2713.79113, "trades": 26, "taker_buy_volume": 9946.0, "taker_buy_quote": 645.80773}, {"ts": 1770280680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 440.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 28.6}, {"ts": 1770280740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10010.6, "quote_volume": 650.689, "trades": 5, "taker_buy_volume": 440.0, "taker_buy_quote": 28.6}, {"ts": 1770280800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1200.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1382.3, "quote_volume": 89.98773, "trades": 2, "taker_buy_volume": 1382.3, "taker_buy_quote": 89.98773}, {"ts": 1770280980000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 703.3, "quote_volume": 45.79705, "trades": 4, "taker_buy_volume": 703.3, "taker_buy_quote": 45.79705}, {"ts": 1770281040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2887.7, "quote_volume": 187.7005, "trades": 4, "taker_buy_volume": 2090.5, "taker_buy_quote": 135.8825}, {"ts": 1770281160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 358.0, "quote_volume": 23.27, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 23.27}, {"ts": 1770281220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1331.8, "quote_volume": 86.567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281280000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 11305.5, "quote_volume": 735.37301, "trades": 17, "taker_buy_volume": 6451.6, "taker_buy_quote": 420.3086}, {"ts": 1770281340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 10558.8, "quote_volume": 685.26612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 6231.7, "quote_volume": 403.72592, "trades": 5, "taker_buy_volume": 5999.4, "taker_buy_quote": 388.69611}, {"ts": 1770281460000, "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": 1770281520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 649.6, "quote_volume": 42.02912, "trades": 2, "taker_buy_volume": 649.6, "taker_buy_quote": 42.02912}, {"ts": 1770281580000, "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": 1770281640000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1436.8, "quote_volume": 92.93956, "trades": 3, "taker_buy_volume": 1222.8, "taker_buy_quote": 79.11516}, {"ts": 1770281700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1253.8, "quote_volume": 81.12086, "trades": 7, "taker_buy_volume": 1253.8, "taker_buy_quote": 81.12086}, {"ts": 1770281760000, "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": 1770281820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4042.5, "quote_volume": 261.54975, "trades": 5, "taker_buy_volume": 2310.0, "taker_buy_quote": 149.457}, {"ts": 1770281880000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3379.4, "quote_volume": 218.75412, "trades": 8, "taker_buy_volume": 3379.4, "taker_buy_quote": 218.75412}, {"ts": 1770281940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7217.6, "quote_volume": 466.25696, "trades": 15, "taker_buy_volume": 2542.4, "taker_buy_quote": 164.23904}, {"ts": 1770282000000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 20962.9, "quote_volume": 1355.15549, "trades": 13, "taker_buy_volume": 20496.9, "taker_buy_quote": 1325.0752}, {"ts": 1770282060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1694.7, "quote_volume": 109.47762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "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": 1770282180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 824.7, "quote_volume": 53.27562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5545.2, "quote_volume": 357.6654, "trades": 16, "taker_buy_volume": 3338.2, "taker_buy_quote": 215.3139}, {"ts": 1770282300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 491.7, "quote_volume": 31.76382, "trades": 2, "taker_buy_volume": 491.7, "taker_buy_quote": 31.76382}, {"ts": 1770282360000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7848.2, "quote_volume": 507.33616, "trades": 14, "taker_buy_volume": 744.0, "taker_buy_quote": 48.11159}, {"ts": 1770282420000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 498.1, "quote_volume": 32.16946, "trades": 3, "taker_buy_volume": 420.1, "taker_buy_quote": 27.13846}, {"ts": 1770282480000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 21965.3, "quote_volume": 1421.48332, "trades": 41, "taker_buy_volume": 18948.3, "taker_buy_quote": 1226.15497}, {"ts": 1770282540000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2720.8, "quote_volume": 176.48108, "trades": 6, "taker_buy_volume": 2002.4, "taker_buy_quote": 129.92876}, {"ts": 1770282600000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 5297.3, "quote_volume": 343.08064, "trades": 8, "taker_buy_volume": 1437.2, "taker_buy_quote": 93.13056}, {"ts": 1770282660000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2521.8, "quote_volume": 162.98722, "trades": 3, "taker_buy_volume": 789.4, "taker_buy_quote": 51.07418}, {"ts": 1770282720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.7, "quote_volume": 15.05569, "trades": 1, "taker_buy_volume": 232.7, "taker_buy_quote": 15.05569}, {"ts": 1770282780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 6863.1, "quote_volume": 444.04257, "trades": 9, "taker_buy_volume": 2600.3, "taker_buy_quote": 168.23941}, {"ts": 1770282840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1766.8, "quote_volume": 114.31196, "trades": 8, "taker_buy_volume": 1766.8, "taker_buy_quote": 114.31196}, {"ts": 1770282900000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 16239.4, "quote_volume": 1048.07858, "trades": 11, "taker_buy_volume": 12936.0, "taker_buy_quote": 834.70225}, {"ts": 1770282960000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 7236.3, "quote_volume": 468.52139, "trades": 14, "taker_buy_volume": 5573.8, "taker_buy_quote": 360.79139}, {"ts": 1770283020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 440.2, "quote_volume": 28.52496, "trades": 2, "taker_buy_volume": 440.2, "taker_buy_quote": 28.52496}, {"ts": 1770283080000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1281.1, "quote_volume": 82.91025, "trades": 6, "taker_buy_volume": 665.2, "taker_buy_quote": 43.06152}, {"ts": 1770283140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 512.4, "quote_volume": 33.15228, "trades": 3, "taker_buy_volume": 434.5, "taker_buy_quote": 28.11215}, {"ts": 1770283200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1905.2, "quote_volume": 123.26644, "trades": 4, "taker_buy_volume": 1672.7, "taker_buy_quote": 108.22369}, {"ts": 1770283260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.4, "quote_volume": 15.03628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1607.4, "quote_volume": 104.13628, "trades": 3, "taker_buy_volume": 1607.4, "taker_buy_quote": 104.13628}, {"ts": 1770283380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 649.6, "quote_volume": 42.02912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1432.4, "quote_volume": 92.67628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1148.2, "quote_volume": 74.28854, "trades": 4, "taker_buy_volume": 389.4, "taker_buy_quote": 25.19418}, {"ts": 1770283560000, "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": 1770283620000, "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": 1770283680000, "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": 1770283740000, "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": 1770283800000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 653.0, "quote_volume": 42.26484, "trades": 4, "taker_buy_volume": 575.8, "taker_buy_quote": 37.27}, {"ts": 1770283860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 303.0, "quote_volume": 19.6344, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 19.6344}, {"ts": 1770283920000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4867.9, "quote_volume": 314.88335, "trades": 7, "taker_buy_volume": 465.2, "taker_buy_quote": 30.05192}, {"ts": 1770283980000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 9858.5, "quote_volume": 635.10717, "trades": 12, "taker_buy_volume": 4928.8, "taker_buy_quote": 317.41472}, {"ts": 1770284040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2180.7, "quote_volume": 140.43708, "trades": 8, "taker_buy_volume": 1219.3, "taker_buy_quote": 78.52292}, {"ts": 1770284100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1074.8, "quote_volume": 69.24112, "trades": 3, "taker_buy_volume": 1074.8, "taker_buy_quote": 69.24112}, {"ts": 1770284160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1853.3, "quote_volume": 119.53785, "trades": 5, "taker_buy_volume": 1853.3, "taker_buy_quote": 119.53785}, {"ts": 1770284220000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 8021.9, "quote_volume": 517.70949, "trades": 13, "taker_buy_volume": 5703.7, "taker_buy_quote": 368.24416}, {"ts": 1770284280000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 397.3, "quote_volume": 25.61235, "trades": 2, "taker_buy_volume": 397.3, "taker_buy_quote": 25.61235}, {"ts": 1770284340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 135.0, "quote_volume": 8.7075, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 8.7075}, {"ts": 1770284400000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4280.3, "quote_volume": 276.20777, "trades": 4, "taker_buy_volume": 1419.2, "taker_buy_quote": 91.66682}, {"ts": 1770284460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 482.1, "quote_volume": 31.04724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 3539.9, "quote_volume": 227.62409, "trades": 4, "taker_buy_volume": 1814.0, "taker_buy_quote": 116.64872}, {"ts": 1770284580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1815.4, "quote_volume": 116.72155, "trades": 3, "taker_buy_volume": 1728.7, "taker_buy_quote": 111.15541}, {"ts": 1770284640000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2054.6, "quote_volume": 132.19206, "trades": 4, "taker_buy_volume": 2054.6, "taker_buy_quote": 132.19206}, {"ts": 1770284700000, "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": 1770284760000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 7646.0, "quote_volume": 491.73577, "trades": 6, "taker_buy_volume": 7646.0, "taker_buy_quote": 491.73577}, {"ts": 1770284820000, "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": 1770284880000, "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": 1770284940000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 7647.5, "quote_volume": 491.04424, "trades": 13, "taker_buy_volume": 4386.9, "taker_buy_quote": 281.71372}, {"ts": 1770285000000, "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": 1770285060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2919.1, "quote_volume": 187.69813, "trades": 6, "taker_buy_volume": 2445.2, "taker_buy_quote": 157.22636}, {"ts": 1770285120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4243.0, "quote_volume": 272.4006, "trades": 7, "taker_buy_volume": 4008.9, "taker_buy_quote": 257.37138}, {"ts": 1770285180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6795.4, "quote_volume": 436.26468, "trades": 4, "taker_buy_volume": 6795.4, "taker_buy_quote": 436.26468}, {"ts": 1770285240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3283.5, "quote_volume": 210.99734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1294.8, "quote_volume": 83.12616, "trades": 2, "taker_buy_volume": 1060.7, "taker_buy_quote": 68.09694}, {"ts": 1770285660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1788.2, "quote_volume": 114.80244, "trades": 4, "taker_buy_volume": 354.1, "taker_buy_quote": 22.73322}, {"ts": 1770285720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5982.5, "quote_volume": 384.0765, "trades": 6, "taker_buy_volume": 5982.5, "taker_buy_quote": 384.0765}, {"ts": 1770285780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2614.5, "quote_volume": 167.58945, "trades": 5, "taker_buy_volume": 2296.5, "taker_buy_quote": 147.20565}, {"ts": 1770285840000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 42274.4, "quote_volume": 2704.7589, "trades": 30, "taker_buy_volume": 29390.4, "taker_buy_quote": 1880.73596}, {"ts": 1770285900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3080.6, "quote_volume": 196.85034, "trades": 4, "taker_buy_volume": 1880.6, "taker_buy_quote": 120.17034}, {"ts": 1770285960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 502.6, "quote_volume": 32.11614, "trades": 1, "taker_buy_volume": 502.6, "taker_buy_quote": 32.11614}, {"ts": 1770286020000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 103799.9, "quote_volume": 6631.13216, "trades": 33, "taker_buy_volume": 38000.6, "taker_buy_quote": 2431.15111}, {"ts": 1770286080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 89.0, "quote_volume": 5.6871, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.6871}, {"ts": 1770286140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 89.0, "quote_volume": 5.696, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.696}, {"ts": 1770286200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3985.6, "quote_volume": 255.47696, "trades": 11, "taker_buy_volume": 3985.6, "taker_buy_quote": 255.47696}, {"ts": 1770286260000, "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": 1770286320000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3014.3, "quote_volume": 193.04338, "trades": 2, "taker_buy_volume": 3014.3, "taker_buy_quote": 193.04338}, {"ts": 1770286380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 405.3, "quote_volume": 25.97973, "trades": 3, "taker_buy_volume": 405.3, "taker_buy_quote": 25.97973}, {"ts": 1770286440000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 24736.1, "quote_volume": 1589.48398, "trades": 10, "taker_buy_volume": 24736.1, "taker_buy_quote": 1589.48398}, {"ts": 1770286500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1651.0, "quote_volume": 106.1083, "trades": 6, "taker_buy_volume": 1141.0, "taker_buy_quote": 73.3663}, {"ts": 1770286560000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 6243.0, "quote_volume": 401.7753, "trades": 13, "taker_buy_volume": 6163.0, "taker_buy_quote": 396.6393}, {"ts": 1770286620000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 31449.0, "quote_volume": 2024.6346, "trades": 20, "taker_buy_volume": 31449.0, "taker_buy_quote": 2024.6346}, {"ts": 1770286680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 733.3, "quote_volume": 47.22452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286740000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8952.0, "quote_volume": 575.14271, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2308.5, "quote_volume": 148.43655, "trades": 3, "taker_buy_volume": 342.1, "taker_buy_quote": 21.99703}, {"ts": 1770286920000, "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": 1770286980000, "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": 1770287040000, "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": 1770287100000, "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": 1770287160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6230.9, "quote_volume": 400.02378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5235.2, "quote_volume": 336.09984, "trades": 5, "taker_buy_volume": 5235.2, "taker_buy_quote": 336.09984}, {"ts": 1770287280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 696.0, "quote_volume": 44.7528, "trades": 1, "taker_buy_volume": 696.0, "taker_buy_quote": 44.7528}, {"ts": 1770287340000, "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": 1770287400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1817.4, "quote_volume": 116.67708, "trades": 2, "taker_buy_volume": 1583.1, "taker_buy_quote": 101.63502}, {"ts": 1770287460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 240.0, "quote_volume": 15.408, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 15.408}, {"ts": 1770287640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287700000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 22626.8, "quote_volume": 1446.33644, "trades": 26, "taker_buy_volume": 12865.6, "taker_buy_quote": 822.12103}, {"ts": 1770287760000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 16671.3, "quote_volume": 1063.25754, "trades": 16, "taker_buy_volume": 4500.9, "taker_buy_quote": 287.43426}, {"ts": 1770287820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 11284.1, "quote_volume": 721.83524, "trades": 7, "taker_buy_volume": 11284.1, "taker_buy_quote": 721.83524}, {"ts": 1770287880000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10751.6, "quote_volume": 687.42339, "trades": 5, "taker_buy_volume": 10751.6, "taker_buy_quote": 687.42339}, {"ts": 1770287940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6341.7, "quote_volume": 405.8688, "trades": 3, "taker_buy_volume": 5873.6, "taker_buy_quote": 375.9104}, {"ts": 1770288000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1811.2, "quote_volume": 115.89633, "trades": 4, "taker_buy_volume": 1606.5, "taker_buy_quote": 102.816}, {"ts": 1770288060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 624.7, "quote_volume": 39.91833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 604.7, "quote_volume": 38.57986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 11272.3, "quote_volume": 719.65089, "trades": 8, "taker_buy_volume": 6514.0, "taker_buy_quote": 416.07135}, {"ts": 1770288240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10735.5, "quote_volume": 684.19785, "trades": 8, "taker_buy_volume": 1732.5, "taker_buy_quote": 110.5335}, {"ts": 1770288300000, "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": 1770288360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2360.3, "quote_volume": 150.58714, "trades": 2, "taker_buy_volume": 627.8, "taker_buy_quote": 40.05364}, {"ts": 1770288420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 20825.6, "quote_volume": 1328.02791, "trades": 11, "taker_buy_volume": 14371.9, "taker_buy_quote": 916.92722}, {"ts": 1770288480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5503.1, "quote_volume": 351.35964, "trades": 7, "taker_buy_volume": 4351.1, "taker_buy_quote": 277.86204}, {"ts": 1770288540000, "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": 1770288600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4298.7, "quote_volume": 273.94719, "trades": 5, "taker_buy_volume": 4132.5, "taker_buy_quote": 263.36025}, {"ts": 1770288660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7885.2, "quote_volume": 502.28724, "trades": 11, "taker_buy_volume": 6047.3, "taker_buy_quote": 385.21301}, {"ts": 1770288720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11641.9, "quote_volume": 742.60963, "trades": 6, "taker_buy_volume": 10441.9, "taker_buy_quote": 666.16963}, {"ts": 1770288780000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 5901.3, "quote_volume": 375.93638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 571.5, "quote_volume": 36.40455, "trades": 3, "taker_buy_volume": 164.4, "taker_buy_quote": 10.47228}, {"ts": 1770288900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 2564.5, "quote_volume": 163.23865, "trades": 2, "taker_buy_volume": 2564.5, "taker_buy_quote": 163.23865}, {"ts": 1770288960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1989.6, "quote_volume": 126.44236, "trades": 3, "taker_buy_volume": 1027.6, "taker_buy_quote": 65.35536}, {"ts": 1770289020000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 1273.0, "quote_volume": 80.92847, "trades": 4, "taker_buy_volume": 346.6, "taker_buy_quote": 22.07842}, {"ts": 1770289080000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 10217.0, "quote_volume": 648.81636, "trades": 11, "taker_buy_volume": 4977.3, "taker_buy_quote": 316.21563}, {"ts": 1770289140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7330.0, "quote_volume": 465.12677, "trades": 7, "taker_buy_volume": 1283.0, "taker_buy_quote": 81.4705}, {"ts": 1770289200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8493.1, "quote_volume": 540.16116, "trades": 8, "taker_buy_volume": 8493.1, "taker_buy_quote": 540.16116}, {"ts": 1770289260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10841.1, "quote_volume": 689.49396, "trades": 9, "taker_buy_volume": 5969.7, "taker_buy_quote": 379.67292}, {"ts": 1770289320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 748.1, "quote_volume": 47.50435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3531.0, "quote_volume": 224.2185, "trades": 5, "taker_buy_volume": 2870.4, "taker_buy_quote": 182.2704}, {"ts": 1770289440000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2510.5, "quote_volume": 159.18979, "trades": 5, "taker_buy_volume": 240.9, "taker_buy_quote": 15.29715}, {"ts": 1770289500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 586.9, "quote_volume": 37.26815, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 5.2705}, {"ts": 1770289620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 157.2, "quote_volume": 9.9822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 270.5, "quote_volume": 17.2038, "trades": 3, "taker_buy_volume": 270.5, "taker_buy_quote": 17.2038}, {"ts": 1770289740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 83.0, "quote_volume": 5.2705, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.2705}, {"ts": 1770289800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 554.2, "quote_volume": 35.1917, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 6.00075}, {"ts": 1770289860000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2781.2, "quote_volume": 176.1155, "trades": 5, "taker_buy_volume": 2387.9, "taker_buy_quote": 151.21961}, {"ts": 1770289920000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 20939.4, "quote_volume": 1323.62876, "trades": 12, "taker_buy_volume": 2431.3, "taker_buy_quote": 153.91684}, {"ts": 1770289980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 927.3, "quote_volume": 58.67023, "trades": 3, "taker_buy_volume": 648.7, "taker_buy_quote": 41.06271}, {"ts": 1770290040000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5794.7, "quote_volume": 366.37038, "trades": 9, "taker_buy_volume": 2438.2, "taker_buy_quote": 154.23958}, {"ts": 1770290100000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 16655.3, "quote_volume": 1053.96346, "trades": 6, "taker_buy_volume": 3170.3, "taker_buy_quote": 200.36296}, {"ts": 1770290160000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1453.0, "quote_volume": 91.80398, "trades": 5, "taker_buy_volume": 1041.9, "taker_buy_quote": 65.84808}, {"ts": 1770290220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 8501.6, "quote_volume": 537.30112, "trades": 4, "taker_buy_volume": 8501.6, "taker_buy_quote": 537.30112}, {"ts": 1770290280000, "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.0629, "volume": 41540.5, "quote_volume": 2614.96568, "trades": 35, "taker_buy_volume": 18528.7, "taker_buy_quote": 1166.30497}, {"ts": 1770290340000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 27682.4, "quote_volume": 1741.63631, "trades": 11, "taker_buy_volume": 24690.8, "taker_buy_quote": 1553.46467}, {"ts": 1770290400000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2924.2, "quote_volume": 183.70027, "trades": 6, "taker_buy_volume": 605.1, "taker_buy_quote": 38.06079}, {"ts": 1770290460000, "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": 1770290520000, "open": 0.0629, "high": 0.0629, "low": 0.0614, "close": 0.0618, "volume": 708258.4, "quote_volume": 43825.99346, "trades": 424, "taker_buy_volume": 297183.2, "taker_buy_quote": 18373.18631}, {"ts": 1770290580000, "open": 0.0619, "high": 0.0619, "low": 0.0609, "close": 0.0611, "volume": 217454.8, "quote_volume": 13333.99025, "trades": 231, "taker_buy_volume": 99222.1, "taker_buy_quote": 6086.28938}, {"ts": 1770290640000, "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.0614, "volume": 97129.9, "quote_volume": 5962.26898, "trades": 68, "taker_buy_volume": 39791.2, "taker_buy_quote": 2441.56588}, {"ts": 1770290700000, "open": 0.0613, "high": 0.0617, "low": 0.0613, "close": 0.0617, "volume": 29804.7, "quote_volume": 1836.49279, "trades": 22, "taker_buy_volume": 27254.6, "taker_buy_quote": 1679.75934}, {"ts": 1770290760000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 1940.2, "quote_volume": 119.61322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290820000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 36965.2, "quote_volume": 2280.67662, "trades": 30, "taker_buy_volume": 11468.0, "taker_buy_quote": 707.65565}, {"ts": 1770290880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1448.4, "quote_volume": 89.36628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290940000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 9401.9, "quote_volume": 582.08017, "trades": 11, "taker_buy_volume": 7024.4, "taker_buy_quote": 434.91292}, {"ts": 1770291000000, "open": 0.0621, "high": 0.0625, "low": 0.0621, "close": 0.0625, "volume": 50081.1, "quote_volume": 3117.61894, "trades": 36, "taker_buy_volume": 26695.8, "taker_buy_quote": 1660.89445}, {"ts": 1770291060000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 12492.4, "quote_volume": 779.70543, "trades": 26, "taker_buy_volume": 5552.2, "taker_buy_quote": 346.87297}, {"ts": 1770291120000, "open": 0.0625, "high": 0.0626, "low": 0.0622, "close": 0.0623, "volume": 33176.6, "quote_volume": 2067.89079, "trades": 35, "taker_buy_volume": 6191.6, "taker_buy_quote": 386.73568}, {"ts": 1770291180000, "open": 0.0622, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 86426.6, "quote_volume": 5357.62533, "trades": 68, "taker_buy_volume": 31232.0, "taker_buy_quote": 1935.9649}, {"ts": 1770291240000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 83684.4, "quote_volume": 5201.83525, "trades": 44, "taker_buy_volume": 62589.5, "taker_buy_quote": 3889.84927}, {"ts": 1770291300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 15466.2, "quote_volume": 963.54426, "trades": 10, "taker_buy_volume": 5249.4, "taker_buy_quote": 327.03762}, {"ts": 1770291360000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6795.6, "quote_volume": 423.38306, "trades": 12, "taker_buy_volume": 1218.0, "taker_buy_quote": 75.8814}, {"ts": 1770291420000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 5636.5, "quote_volume": 351.73586, "trades": 5, "taker_buy_volume": 182.6, "taker_buy_quote": 11.4125}, {"ts": 1770291480000, "open": 0.0626, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 46184.0, "quote_volume": 2900.95233, "trades": 36, "taker_buy_volume": 29820.3, "taker_buy_quote": 1873.48029}, {"ts": 1770291540000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 27062.0, "quote_volume": 1704.96327, "trades": 19, "taker_buy_volume": 13173.4, "taker_buy_quote": 830.24012}, {"ts": 1770291600000, "open": 0.063, "high": 0.0634, "low": 0.0629, "close": 0.0634, "volume": 35238.8, "quote_volume": 2221.25901, "trades": 25, "taker_buy_volume": 5011.4, "taker_buy_quote": 316.59193}, {"ts": 1770291660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5480.9, "quote_volume": 346.94097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291720000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 34189.7, "quote_volume": 2158.30246, "trades": 16, "taker_buy_volume": 2198.3, "taker_buy_quote": 138.71273}, {"ts": 1770291780000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 14645.9, "quote_volume": 923.41879, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 7774.3, "quote_volume": 491.41134, "trades": 9, "taker_buy_volume": 1351.7, "taker_buy_quote": 85.47923}, {"ts": 1770291900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 639.6, "quote_volume": 40.44278, "trades": 3, "taker_buy_volume": 438.5, "taker_buy_quote": 27.73326}, {"ts": 1770291960000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 14420.4, "quote_volume": 910.64402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292020000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 18256.3, "quote_volume": 1150.16682, "trades": 11, "taker_buy_volume": 199.2, "taker_buy_quote": 12.56952}, {"ts": 1770292080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1200.0, "quote_volume": 75.48, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 75.48}, {"ts": 1770292140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 239.3, "quote_volume": 15.02804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292200000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 7682.6, "quote_volume": 481.41642, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292260000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 27705.3, "quote_volume": 1731.76825, "trades": 19, "taker_buy_volume": 5842.9, "taker_buy_quote": 365.36825}, {"ts": 1770292320000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 14923.9, "quote_volume": 932.76495, "trades": 13, "taker_buy_volume": 7190.7, "taker_buy_quote": 449.43995}, {"ts": 1770292380000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 42362.5, "quote_volume": 2655.49088, "trades": 26, "taker_buy_volume": 40325.0, "taker_buy_quote": 2527.80538}, {"ts": 1770292440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 136.0, "quote_volume": 8.5272, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 8.5272}, {"ts": 1770292500000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6252.1, "quote_volume": 391.48126, "trades": 11, "taker_buy_volume": 2882.1, "taker_buy_quote": 180.51926}, {"ts": 1770292560000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 18154.2, "quote_volume": 1134.26897, "trades": 28, "taker_buy_volume": 8418.9, "taker_buy_quote": 526.18125}, {"ts": 1770292620000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1250.0, "quote_volume": 78.1411, "trades": 8, "taker_buy_volume": 1250.0, "taker_buy_quote": 78.1411}, {"ts": 1770292680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 265.4, "quote_volume": 16.61404, "trades": 1, "taker_buy_volume": 265.4, "taker_buy_quote": 16.61404}, {"ts": 1770292740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2616.0, "quote_volume": 164.08276, "trades": 9, "taker_buy_volume": 2616.0, "taker_buy_quote": 164.08276}, {"ts": 1770292800000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 1672.0, "quote_volume": 104.9694, "trades": 8, "taker_buy_volume": 1672.0, "taker_buy_quote": 104.9694}, {"ts": 1770292860000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3030.8, "quote_volume": 190.64575, "trades": 6, "taker_buy_volume": 84.3, "taker_buy_quote": 5.3109}, {"ts": 1770292920000, "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": 1770292980000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 83325.1, "quote_volume": 5258.821, "trades": 40, "taker_buy_volume": 83325.1, "taker_buy_quote": 5258.821}, {"ts": 1770293040000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 11783.0, "quote_volume": 744.70759, "trades": 11, "taker_buy_volume": 8373.2, "taker_buy_quote": 529.35205}, {"ts": 1770293100000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 539.8, "quote_volume": 34.00164, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 8.55636}, {"ts": 1770293160000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 24568.1, "quote_volume": 1544.24435, "trades": 15, "taker_buy_volume": 24212.5, "taker_buy_quote": 1521.91267}, {"ts": 1770293220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1732.5, "quote_volume": 108.97425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 239.3, "quote_volume": 15.02804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.6, "quote_volume": 15.02292, "trades": 1, "taker_buy_volume": 239.6, "taker_buy_quote": 15.02292}, {"ts": 1770293400000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2556.9, "quote_volume": 160.82901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293460000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4341.1, "quote_volume": 273.03125, "trades": 4, "taker_buy_volume": 4101.7, "taker_buy_quote": 257.99693}, {"ts": 1770293520000, "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": 1770293580000, "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": 1770293640000, "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": 1770293700000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2101.7, "quote_volume": 132.02371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 9723.3, "quote_volume": 610.78147, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293820000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1738.6, "quote_volume": 109.18408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293880000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 9236.4, "quote_volume": 579.5397, "trades": 8, "taker_buy_volume": 650.1, "taker_buy_quote": 40.82628}, {"ts": 1770293940000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 11186.0, "quote_volume": 702.69411, "trades": 19, "taker_buy_volume": 4858.0, "taker_buy_quote": 305.4482}, {"ts": 1770294000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3730.6, "quote_volume": 233.90862, "trades": 8, "taker_buy_volume": 2207.1, "taker_buy_quote": 138.38517}, {"ts": 1770294060000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 8720.2, "quote_volume": 546.42146, "trades": 13, "taker_buy_volume": 2472.4, "taker_buy_quote": 155.19478}, {"ts": 1770294120000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 40914.2, "quote_volume": 2565.80669, "trades": 27, "taker_buy_volume": 6355.0, "taker_buy_quote": 399.01186}, {"ts": 1770294180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1050.8, "quote_volume": 65.88516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 6332.8, "quote_volume": 397.20381, "trades": 16, "taker_buy_volume": 2812.1, "taker_buy_quote": 176.45592}, {"ts": 1770294300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 82.0, "quote_volume": 5.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294360000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0629, "volume": 27740.2, "quote_volume": 1743.46631, "trades": 22, "taker_buy_volume": 26190.7, "taker_buy_quote": 1646.05843}, {"ts": 1770294420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2462.5, "quote_volume": 155.1375, "trades": 4, "taker_buy_volume": 476.5, "taker_buy_quote": 30.0195}, {"ts": 1770294480000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 8228.1, "quote_volume": 518.01195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294540000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 9909.0, "quote_volume": 623.08923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294600000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 4913.6, "quote_volume": 309.38171, "trades": 9, "taker_buy_volume": 4584.0, "taker_buy_quote": 288.6102}, {"ts": 1770294660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1036.7, "quote_volume": 65.41577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294720000, "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": 1770294780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1312.3, "quote_volume": 82.54367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294840000, "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": 1770294900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2892.5, "quote_volume": 182.51675, "trades": 4, "taker_buy_volume": 1732.5, "taker_buy_quote": 109.32075}, {"ts": 1770294960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 471.0, "quote_volume": 29.7201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295020000, "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": 1770295080000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 2080.2, "quote_volume": 131.21478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295140000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2188.0, "quote_volume": 137.8283, "trades": 5, "taker_buy_volume": 2188.0, "taker_buy_quote": 137.8283}, {"ts": 1770295200000, "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": 1770295260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1887.9, "quote_volume": 118.9377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295320000, "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": 1770295380000, "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": 1770295440000, "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": 1770295500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3465.0, "quote_volume": 217.9485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 869.2, "quote_volume": 54.67268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295620000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 4275.9, "quote_volume": 268.7169, "trades": 8, "taker_buy_volume": 1471.7, "taker_buy_quote": 92.43989}, {"ts": 1770295680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 477.7, "quote_volume": 29.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 90.0, "quote_volume": 5.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295800000, "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": 1770295860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 735.8, "quote_volume": 46.28182, "trades": 2, "taker_buy_volume": 735.8, "taker_buy_quote": 46.28182}, {"ts": 1770295920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4960.9, "quote_volume": 312.04061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "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": 1770296040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 239.3, "quote_volume": 15.02804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4845.9, "quote_volume": 303.83793, "trades": 5, "taker_buy_volume": 676.6, "taker_buy_quote": 42.42282}, {"ts": 1770296160000, "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": 1770296220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 158.7, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 158.7, "taker_buy_quote": 9.9981}, {"ts": 1770296280000, "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": 1770296340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1434.0, "quote_volume": 90.342, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.0}, {"ts": 1770296400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 340.9, "quote_volume": 21.49368, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 10.71438}, {"ts": 1770296460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1119.8, "quote_volume": 70.5474, "trades": 2, "taker_buy_volume": 865.8, "taker_buy_quote": 54.5454}, {"ts": 1770296520000, "open": 0.0631, "high": 0.0643, "low": 0.0631, "close": 0.0643, "volume": 143217.1, "quote_volume": 9129.13032, "trades": 129, "taker_buy_volume": 108137.5, "taker_buy_quote": 6886.86328}, {"ts": 1770296580000, "open": 0.0642, "high": 0.0643, "low": 0.0634, "close": 0.0635, "volume": 45613.4, "quote_volume": 2912.01157, "trades": 48, "taker_buy_volume": 8356.1, "taker_buy_quote": 533.90697}, {"ts": 1770296640000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 15119.3, "quote_volume": 958.3621, "trades": 21, "taker_buy_volume": 3785.2, "taker_buy_quote": 240.49132}, {"ts": 1770296700000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 51261.9, "quote_volume": 3267.08861, "trades": 45, "taker_buy_volume": 49286.1, "taker_buy_quote": 3141.03257}, {"ts": 1770296760000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5387.4, "quote_volume": 343.87261, "trades": 6, "taker_buy_volume": 4187.4, "taker_buy_quote": 267.31261}, {"ts": 1770296820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 13145.3, "quote_volume": 840.14092, "trades": 12, "taker_buy_volume": 11412.8, "taker_buy_quote": 729.43417}, {"ts": 1770296880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 900.5, "quote_volume": 57.4519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5256.6, "quote_volume": 335.37108, "trades": 3, "taker_buy_volume": 1732.5, "taker_buy_quote": 110.5335}, {"ts": 1770297000000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 12364.5, "quote_volume": 790.32419, "trades": 14, "taker_buy_volume": 9196.4, "taker_buy_quote": 587.90616}, {"ts": 1770297060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1587.8, "quote_volume": 101.14286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.9, "quote_volume": 15.02683, "trades": 1, "taker_buy_volume": 235.9, "taker_buy_quote": 15.02683}, {"ts": 1770297180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 707.9, "quote_volume": 45.09323, "trades": 3, "taker_buy_volume": 472.0, "taker_buy_quote": 30.0664}, {"ts": 1770297240000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 14272.2, "quote_volume": 909.41612, "trades": 10, "taker_buy_volume": 9505.2, "taker_buy_quote": 606.11492}, {"ts": 1770297300000, "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": 1770297360000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 14033.1, "quote_volume": 896.59808, "trades": 24, "taker_buy_volume": 14033.1, "taker_buy_quote": 896.59808}, {"ts": 1770297420000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 3613.5, "quote_volume": 229.96656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297480000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3868.5, "quote_volume": 246.242, "trades": 6, "taker_buy_volume": 3786.5, "taker_buy_quote": 241.0268}, {"ts": 1770297540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 472.2, "quote_volume": 30.07914, "trades": 2, "taker_buy_volume": 236.1, "taker_buy_quote": 15.03957}, {"ts": 1770297600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 236.3, "quote_volume": 15.02868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 396.4, "quote_volume": 25.21104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297840000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 37113.6, "quote_volume": 2368.61569, "trades": 22, "taker_buy_volume": 26036.2, "taker_buy_quote": 1661.96475}, {"ts": 1770297900000, "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": 1770297960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 236.1, "quote_volume": 15.03957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 472.0, "quote_volume": 30.0664, "trades": 2, "taker_buy_volume": 235.9, "taker_buy_quote": 15.02683}, {"ts": 1770298080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3228.4, "quote_volume": 205.32624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8887.9, "quote_volume": 564.81595, "trades": 8, "taker_buy_volume": 8031.1, "taker_buy_quote": 510.40915}, {"ts": 1770298260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 146.2, "quote_volume": 9.2837, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 9.2837}, {"ts": 1770298320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2711.5, "quote_volume": 172.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 14266.9, "quote_volume": 903.09477, "trades": 8, "taker_buy_volume": 12829.5, "taker_buy_quote": 812.10735}, {"ts": 1770298440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298620000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2453.7, "quote_volume": 155.30688, "trades": 4, "taker_buy_volume": 2330.4, "taker_buy_quote": 147.51432}, {"ts": 1770298680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 107.6, "quote_volume": 6.80032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298740000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6443.6, "quote_volume": 407.47208, "trades": 4, "taker_buy_volume": 2365.6, "taker_buy_quote": 149.74248}, {"ts": 1770298800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6729.3, "quote_volume": 425.29176, "trades": 4, "taker_buy_volume": 6729.3, "taker_buy_quote": 425.29176}, {"ts": 1770298860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3500.9, "quote_volume": 221.94404, "trades": 6, "taker_buy_volume": 130.2, "taker_buy_quote": 8.24166}, {"ts": 1770299100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 237.6, "quote_volume": 15.04008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2612.2, "quote_volume": 165.35226, "trades": 5, "taker_buy_volume": 397.0, "taker_buy_quote": 25.1301}, {"ts": 1770299280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6556.4, "quote_volume": 414.53773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 84.4, "quote_volume": 5.35096, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 5.35096}, {"ts": 1770299400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1732.5, "quote_volume": 110.01375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 674.9, "quote_volume": 42.85615, "trades": 2, "taker_buy_volume": 674.9, "taker_buy_quote": 42.85615}, {"ts": 1770299520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 472.4, "quote_volume": 30.09188, "trades": 1, "taker_buy_volume": 472.4, "taker_buy_quote": 30.09188}, {"ts": 1770299580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 14055.0, "quote_volume": 894.04773, "trades": 11, "taker_buy_volume": 11892.5, "taker_buy_quote": 756.51273}, {"ts": 1770299640000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 28844.1, "quote_volume": 1841.10712, "trades": 30, "taker_buy_volume": 18734.2, "taker_buy_quote": 1195.50426}, {"ts": 1770299700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 549.0, "quote_volume": 35.0262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 22044.3, "quote_volume": 1409.77607, "trades": 21, "taker_buy_volume": 22044.3, "taker_buy_quote": 1409.77607}, {"ts": 1770299820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3153.8, "quote_volume": 201.57122, "trades": 10, "taker_buy_volume": 744.0, "taker_buy_quote": 47.585}, {"ts": 1770299880000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3811.8, "quote_volume": 243.18334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299940000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 40682.3, "quote_volume": 2601.89751, "trades": 31, "taker_buy_volume": 39817.9, "taker_buy_quote": 2546.69677}, {"ts": 1770300000000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 74810.9, "quote_volume": 4783.65471, "trades": 50, "taker_buy_volume": 11392.1, "taker_buy_quote": 729.11266}, {"ts": 1770300060000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 33742.2, "quote_volume": 2168.66381, "trades": 29, "taker_buy_volume": 30019.7, "taker_buy_quote": 1929.42852}, {"ts": 1770300120000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 8164.4, "quote_volume": 525.36194, "trades": 13, "taker_buy_volume": 2224.1, "taker_buy_quote": 143.29559}, {"ts": 1770300180000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 123819.5, "quote_volume": 7997.39737, "trades": 78, "taker_buy_volume": 88664.4, "taker_buy_quote": 5726.70554}, {"ts": 1770300240000, "open": 0.0646, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 31518.2, "quote_volume": 2034.56488, "trades": 39, "taker_buy_volume": 25324.5, "taker_buy_quote": 1635.07596}, {"ts": 1770300300000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 44423.5, "quote_volume": 2870.38479, "trades": 43, "taker_buy_volume": 38995.9, "taker_buy_quote": 2519.81606}, {"ts": 1770300360000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 88742.2, "quote_volume": 5742.7148, "trades": 57, "taker_buy_volume": 56664.3, "taker_buy_quote": 3667.06042}, {"ts": 1770300420000, "open": 0.0648, "high": 0.0649, "low": 0.0643, "close": 0.0644, "volume": 87967.7, "quote_volume": 5679.40037, "trades": 65, "taker_buy_volume": 61289.7, "taker_buy_quote": 3958.57032}, {"ts": 1770300480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 26855.8, "quote_volume": 1729.51352, "trades": 9, "taker_buy_volume": 23923.3, "taker_buy_quote": 1540.66052}, {"ts": 1770300540000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 23334.7, "quote_volume": 1501.64638, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300600000, "open": 0.0643, "high": 0.0648, "low": 0.0643, "close": 0.0643, "volume": 106812.0, "quote_volume": 6892.12937, "trades": 56, "taker_buy_volume": 62089.9, "taker_buy_quote": 4008.94135}, {"ts": 1770300660000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 18160.2, "quote_volume": 1166.63959, "trades": 11, "taker_buy_volume": 14332.2, "taker_buy_quote": 920.88199}, {"ts": 1770300720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2532.2, "quote_volume": 162.82046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1966.6, "quote_volume": 126.25572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300840000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4489.1, "quote_volume": 287.3606, "trades": 9, "taker_buy_volume": 2269.2, "taker_buy_quote": 145.2288}, {"ts": 1770300900000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 28693.1, "quote_volume": 1835.24338, "trades": 21, "taker_buy_volume": 14625.6, "taker_buy_quote": 936.6223}, {"ts": 1770300960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2932.5, "quote_volume": 187.38675, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 110.70675}, {"ts": 1770301020000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8189.7, "quote_volume": 524.57322, "trades": 8, "taker_buy_volume": 7256.7, "taker_buy_quote": 464.86122}, {"ts": 1770301080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3934.2, "quote_volume": 252.18222, "trades": 5, "taker_buy_volume": 1967.1, "taker_buy_quote": 126.09111}, {"ts": 1770301140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 351.6, "quote_volume": 22.57272, "trades": 2, "taker_buy_volume": 351.6, "taker_buy_quote": 22.57272}, {"ts": 1770301200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 514.2, "quote_volume": 33.06306, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 18.004}, {"ts": 1770301260000, "open": 0.0643, "high": 0.0648, "low": 0.0643, "close": 0.0647, "volume": 66819.4, "quote_volume": 4312.89898, "trades": 36, "taker_buy_volume": 60228.5, "taker_buy_quote": 3887.03458}, {"ts": 1770301320000, "open": 0.0646, "high": 0.0653, "low": 0.0646, "close": 0.0652, "volume": 90522.1, "quote_volume": 5888.33018, "trades": 58, "taker_buy_volume": 76041.6, "taker_buy_quote": 4945.9636}, {"ts": 1770301380000, "open": 0.0652, "high": 0.0663, "low": 0.0651, "close": 0.0661, "volume": 261321.7, "quote_volume": 17176.82103, "trades": 249, "taker_buy_volume": 167048.6, "taker_buy_quote": 10980.85963}, {"ts": 1770301440000, "open": 0.0662, "high": 0.0663, "low": 0.0654, "close": 0.0657, "volume": 415904.1, "quote_volume": 27352.59527, "trades": 407, "taker_buy_volume": 239500.0, "taker_buy_quote": 15749.33377}, {"ts": 1770301500000, "open": 0.0656, "high": 0.0665, "low": 0.0655, "close": 0.0664, "volume": 245837.3, "quote_volume": 16220.75932, "trades": 185, "taker_buy_volume": 180218.1, "taker_buy_quote": 11883.38873}, {"ts": 1770301560000, "open": 0.0664, "high": 0.0666, "low": 0.0658, "close": 0.0661, "volume": 444240.8, "quote_volume": 29412.30621, "trades": 419, "taker_buy_volume": 269571.3, "taker_buy_quote": 17854.29365}, {"ts": 1770301620000, "open": 0.0661, "high": 0.0671, "low": 0.0661, "close": 0.0665, "volume": 292275.7, "quote_volume": 19433.71087, "trades": 173, "taker_buy_volume": 216189.1, "taker_buy_quote": 14366.60054}, {"ts": 1770301680000, "open": 0.0666, "high": 0.0668, "low": 0.0662, "close": 0.0665, "volume": 229665.3, "quote_volume": 15268.58713, "trades": 144, "taker_buy_volume": 161256.7, "taker_buy_quote": 10724.33069}, {"ts": 1770301740000, "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.0662, "volume": 54878.4, "quote_volume": 3626.33033, "trades": 79, "taker_buy_volume": 30992.8, "taker_buy_quote": 2048.69554}, {"ts": 1770301800000, "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 6217.3, "quote_volume": 409.62643, "trades": 16, "taker_buy_volume": 1089.9, "taker_buy_quote": 71.86479}, {"ts": 1770301860000, "open": 0.0657, "high": 0.0658, "low": 0.0653, "close": 0.0653, "volume": 19793.5, "quote_volume": 1298.74412, "trades": 17, "taker_buy_volume": 11869.5, "taker_buy_quote": 780.43277}, {"ts": 1770301920000, "open": 0.0654, "high": 0.0659, "low": 0.0654, "close": 0.0659, "volume": 60881.3, "quote_volume": 3994.51109, "trades": 56, "taker_buy_volume": 56307.1, "taker_buy_quote": 3694.32942}, {"ts": 1770301980000, "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0654, "volume": 28134.8, "quote_volume": 1844.24064, "trades": 28, "taker_buy_volume": 10883.2, "taker_buy_quote": 713.03824}, {"ts": 1770302040000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 19879.0, "quote_volume": 1299.40309, "trades": 26, "taker_buy_volume": 13021.6, "taker_buy_quote": 851.53864}, {"ts": 1770302100000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 68425.8, "quote_volume": 4457.55055, "trades": 45, "taker_buy_volume": 28504.5, "taker_buy_quote": 1854.67732}, {"ts": 1770302160000, "open": 0.0651, "high": 0.0652, "low": 0.0647, "close": 0.0649, "volume": 81761.7, "quote_volume": 5305.5623, "trades": 76, "taker_buy_volume": 33015.0, "taker_buy_quote": 2144.39172}, {"ts": 1770302220000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 50266.9, "quote_volume": 3263.74198, "trades": 30, "taker_buy_volume": 26018.4, "taker_buy_quote": 1689.90363}, {"ts": 1770302280000, "open": 0.0649, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 35928.2, "quote_volume": 2335.68991, "trades": 33, "taker_buy_volume": 32109.8, "taker_buy_quote": 2087.58915}, {"ts": 1770302340000, "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 60049.9, "quote_volume": 3917.803, "trades": 49, "taker_buy_volume": 22141.2, "taker_buy_quote": 1446.04172}, {"ts": 1770302400000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 19050.3, "quote_volume": 1241.3959, "trades": 15, "taker_buy_volume": 14163.3, "taker_buy_quote": 922.9194}, {"ts": 1770302460000, "open": 0.0651, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 9377.4, "quote_volume": 609.48226, "trades": 16, "taker_buy_volume": 1974.2, "taker_buy_quote": 128.17174}, {"ts": 1770302520000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 32860.3, "quote_volume": 2134.22755, "trades": 32, "taker_buy_volume": 26219.7, "taker_buy_quote": 1703.17032}, {"ts": 1770302580000, "open": 0.0649, "high": 0.0653, "low": 0.0649, "close": 0.0652, "volume": 89668.7, "quote_volume": 5843.48646, "trades": 46, "taker_buy_volume": 86747.3, "taker_buy_quote": 5653.33639}, {"ts": 1770302640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5301.0, "quote_volume": 345.6252, "trades": 7, "taker_buy_volume": 1661.8, "taker_buy_quote": 108.34936}, {"ts": 1770302700000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 22320.1, "quote_volume": 1453.53428, "trades": 15, "taker_buy_volume": 1497.4, "taker_buy_quote": 97.75718}, {"ts": 1770302760000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 31396.1, "quote_volume": 2035.01746, "trades": 9, "taker_buy_volume": 18196.5, "taker_buy_quote": 1179.1332}, {"ts": 1770302820000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 14493.0, "quote_volume": 938.55107, "trades": 14, "taker_buy_volume": 8772.0, "taker_buy_quote": 568.22912}, {"ts": 1770302880000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 23491.6, "quote_volume": 1520.86968, "trades": 18, "taker_buy_volume": 18605.1, "taker_buy_quote": 1204.53988}, {"ts": 1770302940000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 99591.7, "quote_volume": 6442.25041, "trades": 32, "taker_buy_volume": 13639.2, "taker_buy_quote": 882.31295}, {"ts": 1770303000000, "open": 0.0647, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 75311.0, "quote_volume": 4865.63864, "trades": 41, "taker_buy_volume": 24145.2, "taker_buy_quote": 1561.12328}, {"ts": 1770303060000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3234.0, "quote_volume": 208.2696, "trades": 4, "taker_buy_volume": 3000.7, "taker_buy_quote": 193.24508}, {"ts": 1770303120000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5893.3, "quote_volume": 379.49914, "trades": 3, "taker_buy_volume": 5893.3, "taker_buy_quote": 379.49914}, {"ts": 1770303180000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 17795.2, "quote_volume": 1147.29332, "trades": 7, "taker_buy_volume": 17795.2, "taker_buy_quote": 1147.29332}, {"ts": 1770303240000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1509.5, "quote_volume": 97.3318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303300000, "open": 0.0644, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 110810.7, "quote_volume": 7102.92207, "trades": 59, "taker_buy_volume": 35988.8, "taker_buy_quote": 2310.36334}, {"ts": 1770303360000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 30381.8, "quote_volume": 1945.92877, "trades": 30, "taker_buy_volume": 13145.6, "taker_buy_quote": 842.63296}, {"ts": 1770303420000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 15195.4, "quote_volume": 971.4949, "trades": 20, "taker_buy_volume": 11366.8, "taker_buy_quote": 726.70732}, {"ts": 1770303480000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 17460.2, "quote_volume": 1115.89291, "trades": 20, "taker_buy_volume": 13124.1, "taker_buy_quote": 838.81612}, {"ts": 1770303540000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.064, "volume": 23041.5, "quote_volume": 1474.61567, "trades": 15, "taker_buy_volume": 20748.3, "taker_buy_quote": 1327.90059}, {"ts": 1770303600000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 15396.4, "quote_volume": 982.75255, "trades": 15, "taker_buy_volume": 13535.9, "taker_buy_quote": 864.1916}, {"ts": 1770303660000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2316.1, "quote_volume": 147.75918, "trades": 3, "taker_buy_volume": 503.6, "taker_buy_quote": 32.12968}, {"ts": 1770303720000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 9803.2, "quote_volume": 624.44491, "trades": 16, "taker_buy_volume": 7218.3, "taker_buy_quote": 459.8526}, {"ts": 1770303780000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4557.9, "quote_volume": 290.00244, "trades": 3, "taker_buy_volume": 1731.9, "taker_buy_quote": 110.14884}, {"ts": 1770303840000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 55400.6, "quote_volume": 3516.64968, "trades": 37, "taker_buy_volume": 20252.7, "taker_buy_quote": 1286.11577}, {"ts": 1770303900000, "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 15896.9, "quote_volume": 1007.20132, "trades": 17, "taker_buy_volume": 8876.1, "taker_buy_quote": 562.76528}, {"ts": 1770303960000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 10983.8, "quote_volume": 694.938, "trades": 11, "taker_buy_volume": 6331.8, "taker_buy_quote": 400.90787}, {"ts": 1770304020000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 15488.0, "quote_volume": 981.60036, "trades": 24, "taker_buy_volume": 10080.6, "taker_buy_quote": 639.08544}, {"ts": 1770304080000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 47140.8, "quote_volume": 2975.3731, "trades": 51, "taker_buy_volume": 28817.2, "taker_buy_quote": 1819.02482}, {"ts": 1770304140000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 15475.6, "quote_volume": 975.38655, "trades": 21, "taker_buy_volume": 7522.2, "taker_buy_quote": 474.1491}, {"ts": 1770304200000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 25297.0, "quote_volume": 1596.32482, "trades": 30, "taker_buy_volume": 19323.1, "taker_buy_quote": 1219.57135}, {"ts": 1770304260000, "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 91709.4, "quote_volume": 5747.62992, "trades": 66, "taker_buy_volume": 50165.0, "taker_buy_quote": 3143.82138}, {"ts": 1770304320000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 6750.9, "quote_volume": 423.00755, "trades": 9, "taker_buy_volume": 4107.3, "taker_buy_quote": 257.37416}, {"ts": 1770304380000, "open": 0.0626, "high": 0.0626, "low": 0.061, "close": 0.0616, "volume": 524620.2, "quote_volume": 32382.31851, "trades": 406, "taker_buy_volume": 206738.2, "taker_buy_quote": 12748.38223}, {"ts": 1770304440000, "open": 0.0617, "high": 0.062, "low": 0.0616, "close": 0.0617, "volume": 83254.2, "quote_volume": 5147.37198, "trades": 79, "taker_buy_volume": 38288.0, "taker_buy_quote": 2368.31793}, {"ts": 1770304500000, "open": 0.0617, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 23893.1, "quote_volume": 1480.32341, "trades": 28, "taker_buy_volume": 17721.6, "taker_buy_quote": 1098.50272}, {"ts": 1770304560000, "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0622, "volume": 41351.4, "quote_volume": 2580.0513, "trades": 47, "taker_buy_volume": 21626.5, "taker_buy_quote": 1348.54741}, {"ts": 1770304620000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 13492.4, "quote_volume": 842.23738, "trades": 11, "taker_buy_volume": 2119.8, "taker_buy_quote": 132.25134}, {"ts": 1770304680000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 13788.4, "quote_volume": 859.4574, "trades": 14, "taker_buy_volume": 1442.0, "taker_buy_quote": 89.95668}, {"ts": 1770304740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 43326.6, "quote_volume": 2696.58361, "trades": 34, "taker_buy_volume": 5995.2, "taker_buy_quote": 373.01366}, {"ts": 1770304800000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 21451.7, "quote_volume": 1332.14787, "trades": 24, "taker_buy_volume": 482.4, "taker_buy_quote": 30.05352}, {"ts": 1770304860000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 48853.7, "quote_volume": 3016.04037, "trades": 23, "taker_buy_volume": 5945.1, "taker_buy_quote": 367.47458}, {"ts": 1770304920000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 71939.0, "quote_volume": 4445.60029, "trades": 36, "taker_buy_volume": 54396.7, "taker_buy_quote": 3362.36572}, {"ts": 1770304980000, "open": 0.0618, "high": 0.0618, "low": 0.0606, "close": 0.061, "volume": 338850.7, "quote_volume": 20656.61579, "trades": 292, "taker_buy_volume": 107118.5, "taker_buy_quote": 6530.07767}, {"ts": 1770305040000, "open": 0.0611, "high": 0.0622, "low": 0.061, "close": 0.0621, "volume": 354365.3, "quote_volume": 21901.5191, "trades": 283, "taker_buy_volume": 230372.7, "taker_buy_quote": 14247.04646}, {"ts": 1770305100000, "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0621, "volume": 80727.8, "quote_volume": 5033.56392, "trades": 69, "taker_buy_volume": 62448.2, "taker_buy_quote": 3892.34329}, {"ts": 1770305160000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 21272.5, "quote_volume": 1320.02927, "trades": 12, "taker_buy_volume": 11810.8, "taker_buy_quote": 733.41338}, {"ts": 1770305220000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 3855.7, "quote_volume": 238.73414, "trades": 5, "taker_buy_volume": 420.9, "taker_buy_quote": 26.12002}, {"ts": 1770305280000, "open": 0.0619, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 91569.5, "quote_volume": 5674.58481, "trades": 62, "taker_buy_volume": 53446.3, "taker_buy_quote": 3312.99442}, {"ts": 1770305340000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 92669.5, "quote_volume": 5722.40206, "trades": 46, "taker_buy_volume": 50796.4, "taker_buy_quote": 3137.48002}, {"ts": 1770305400000, "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.0619, "volume": 109551.9, "quote_volume": 6791.22244, "trades": 48, "taker_buy_volume": 14708.9, "taker_buy_quote": 909.48884}, {"ts": 1770305460000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0613, "volume": 39431.6, "quote_volume": 2422.47051, "trades": 33, "taker_buy_volume": 20034.7, "taker_buy_quote": 1228.68661}, {"ts": 1770305520000, "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0606, "volume": 89755.4, "quote_volume": 5458.71931, "trades": 58, "taker_buy_volume": 26556.9, "taker_buy_quote": 1613.5178}, {"ts": 1770305580000, "open": 0.0608, "high": 0.061, "low": 0.0604, "close": 0.0607, "volume": 140007.4, "quote_volume": 8514.0176, "trades": 69, "taker_buy_volume": 109152.9, "taker_buy_quote": 6638.39411}, {"ts": 1770305640000, "open": 0.0607, "high": 0.0609, "low": 0.0606, "close": 0.0608, "volume": 32255.3, "quote_volume": 1958.56436, "trades": 42, "taker_buy_volume": 13786.9, "taker_buy_quote": 837.44068}, {"ts": 1770305700000, "open": 0.0608, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 39183.8, "quote_volume": 2399.17123, "trades": 32, "taker_buy_volume": 19251.7, "taker_buy_quote": 1177.67519}, {"ts": 1770305760000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 19032.8, "quote_volume": 1163.9244, "trades": 26, "taker_buy_volume": 10053.5, "taker_buy_quote": 615.15317}, {"ts": 1770305820000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 11421.4, "quote_volume": 700.52481, "trades": 17, "taker_buy_volume": 7944.0, "taker_buy_quote": 487.40513}, {"ts": 1770305880000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 6674.2, "quote_volume": 410.05555, "trades": 14, "taker_buy_volume": 1983.7, "taker_buy_quote": 121.87755}, {"ts": 1770305940000, "open": 0.0614, "high": 0.0616, "low": 0.0612, "close": 0.0612, "volume": 13026.3, "quote_volume": 800.24104, "trades": 18, "taker_buy_volume": 9338.6, "taker_buy_quote": 574.49216}, {"ts": 1770306000000, "open": 0.0612, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 18467.0, "quote_volume": 1129.66578, "trades": 17, "taker_buy_volume": 9474.6, "taker_buy_quote": 579.7927}, {"ts": 1770306060000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 5917.0, "quote_volume": 365.76977, "trades": 11, "taker_buy_volume": 4659.6, "taker_buy_quote": 288.11975}, {"ts": 1770306120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 9892.3, "quote_volume": 612.06565, "trades": 17, "taker_buy_volume": 7545.5, "taker_buy_quote": 466.99335}, {"ts": 1770306180000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 3692.2, "quote_volume": 228.80506, "trades": 12, "taker_buy_volume": 588.0, "taker_buy_quote": 36.456}, {"ts": 1770306240000, "open": 0.062, "high": 0.0622, "low": 0.0619, "close": 0.0619, "volume": 19065.6, "quote_volume": 1183.41786, "trades": 30, "taker_buy_volume": 4778.8, "taker_buy_quote": 296.76816}, {"ts": 1770306300000, "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 14592.6, "quote_volume": 899.44291, "trades": 22, "taker_buy_volume": 2087.8, "taker_buy_quote": 128.52086}, {"ts": 1770306360000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 15652.2, "quote_volume": 959.89439, "trades": 18, "taker_buy_volume": 5104.3, "taker_buy_quote": 313.30812}, {"ts": 1770306420000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 13928.3, "quote_volume": 857.64756, "trades": 13, "taker_buy_volume": 12338.8, "taker_buy_quote": 759.67626}, {"ts": 1770306480000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 12829.0, "quote_volume": 791.77483, "trades": 17, "taker_buy_volume": 730.6, "taker_buy_quote": 45.15921}, {"ts": 1770306540000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 14856.7, "quote_volume": 913.78904, "trades": 15, "taker_buy_volume": 11863.3, "taker_buy_quote": 729.61524}, {"ts": 1770306600000, "open": 0.0616, "high": 0.0622, "low": 0.0616, "close": 0.0622, "volume": 22396.3, "quote_volume": 1388.586, "trades": 25, "taker_buy_volume": 15887.3, "taker_buy_quote": 985.58334}, {"ts": 1770306660000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 21137.3, "quote_volume": 1308.14614, "trades": 16, "taker_buy_volume": 8575.9, "taker_buy_quote": 530.06328}, {"ts": 1770306720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5855.1, "quote_volume": 363.60171, "trades": 7, "taker_buy_volume": 604.2, "taker_buy_quote": 37.52082}, {"ts": 1770306780000, "open": 0.0619, "high": 0.062, "low": 0.0617, "close": 0.0617, "volume": 33756.6, "quote_volume": 2085.62528, "trades": 40, "taker_buy_volume": 3769.6, "taker_buy_quote": 233.18432}, {"ts": 1770306840000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 7449.5, "quote_volume": 459.3651, "trades": 12, "taker_buy_volume": 2794.5, "taker_buy_quote": 172.30605}, {"ts": 1770306900000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 8872.8, "quote_volume": 544.47113, "trades": 26, "taker_buy_volume": 2711.2, "taker_buy_quote": 166.41979}, {"ts": 1770306960000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 23208.5, "quote_volume": 1425.924, "trades": 26, "taker_buy_volume": 12491.0, "taker_buy_quote": 767.86735}, {"ts": 1770307020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 10847.0, "quote_volume": 663.8364, "trades": 21, "taker_buy_volume": 6249.7, "taker_buy_quote": 382.48164}, {"ts": 1770307080000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 17743.2, "quote_volume": 1082.92906, "trades": 26, "taker_buy_volume": 7073.3, "taker_buy_quote": 431.7453}, {"ts": 1770307140000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 28403.2, "quote_volume": 1732.47528, "trades": 24, "taker_buy_volume": 9296.0, "taker_buy_quote": 567.47118}, {"ts": 1770307200000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 14620.0, "quote_volume": 892.52031, "trades": 17, "taker_buy_volume": 5509.2, "taker_buy_quote": 336.26967}, {"ts": 1770307260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5618.9, "quote_volume": 342.86854, "trades": 8, "taker_buy_volume": 4318.9, "taker_buy_quote": 263.56854}, {"ts": 1770307320000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 13719.3, "quote_volume": 833.9542, "trades": 13, "taker_buy_volume": 12595.2, "taker_buy_quote": 765.63367}, {"ts": 1770307380000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 5197.2, "quote_volume": 316.878, "trades": 9, "taker_buy_volume": 3677.2, "taker_buy_quote": 224.294}, {"ts": 1770307440000, "open": 0.0609, "high": 0.061, "low": 0.0604, "close": 0.0606, "volume": 34303.9, "quote_volume": 2080.21953, "trades": 33, "taker_buy_volume": 14086.3, "taker_buy_quote": 854.42265}, {"ts": 1770307500000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 5153.3, "quote_volume": 312.38987, "trades": 5, "taker_buy_volume": 4457.6, "taker_buy_quote": 270.30002}, {"ts": 1770307560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 17841.5, "quote_volume": 1086.45032, "trades": 8, "taker_buy_volume": 17683.5, "taker_buy_quote": 1076.82812}, {"ts": 1770307620000, "open": 0.0608, "high": 0.0608, "low": 0.0603, "close": 0.0604, "volume": 197407.3, "quote_volume": 11943.43418, "trades": 109, "taker_buy_volume": 35096.5, "taker_buy_quote": 2124.88553}, {"ts": 1770307680000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 49786.9, "quote_volume": 3006.69581, "trades": 43, "taker_buy_volume": 21132.3, "taker_buy_quote": 1278.03174}, {"ts": 1770307740000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 21542.9, "quote_volume": 1302.3542, "trades": 32, "taker_buy_volume": 11274.4, "taker_buy_quote": 682.0008}, {"ts": 1770307800000, "open": 0.0605, "high": 0.061, "low": 0.0605, "close": 0.0607, "volume": 14569.4, "quote_volume": 885.27091, "trades": 24, "taker_buy_volume": 4224.0, "taker_buy_quote": 256.43928}, {"ts": 1770307860000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 16222.2, "quote_volume": 983.28672, "trades": 18, "taker_buy_volume": 3038.2, "taker_buy_quote": 184.33632}, {"ts": 1770307920000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 9068.0, "quote_volume": 550.22399, "trades": 18, "taker_buy_volume": 6801.4, "taker_buy_quote": 412.84327}, {"ts": 1770307980000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 3804.7, "quote_volume": 230.32152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308040000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 6101.5, "quote_volume": 369.1835, "trades": 9, "taker_buy_volume": 520.0, "taker_buy_quote": 31.4576}, {"ts": 1770308100000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 32154.2, "quote_volume": 1946.79712, "trades": 34, "taker_buy_volume": 29347.1, "taker_buy_quote": 1777.03253}, {"ts": 1770308160000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 13180.9, "quote_volume": 798.85892, "trades": 17, "taker_buy_volume": 5992.6, "taker_buy_quote": 363.30325}, {"ts": 1770308220000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 6813.3, "quote_volume": 413.8955, "trades": 10, "taker_buy_volume": 2241.2, "taker_buy_quote": 136.22547}, {"ts": 1770308280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 9950.0, "quote_volume": 603.965, "trades": 13, "taker_buy_volume": 2374.4, "taker_buy_quote": 144.12608}, {"ts": 1770308340000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 3818.6, "quote_volume": 231.95167, "trades": 4, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.16275}, {"ts": 1770308400000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 5488.9, "quote_volume": 333.55249, "trades": 8, "taker_buy_volume": 5241.3, "taker_buy_quote": 318.52317}, {"ts": 1770308460000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5695.5, "quote_volume": 345.50035, "trades": 14, "taker_buy_volume": 3322.5, "taker_buy_quote": 201.57655}, {"ts": 1770308520000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 4807.5, "quote_volume": 292.172, "trades": 10, "taker_buy_volume": 3361.1, "taker_buy_quote": 204.28044}, {"ts": 1770308580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.6, "quote_volume": 15.02932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308640000, "open": 0.0607, "high": 0.0616, "low": 0.0607, "close": 0.0613, "volume": 182699.6, "quote_volume": 11180.7426, "trades": 120, "taker_buy_volume": 139650.8, "taker_buy_quote": 8542.31392}, {"ts": 1770308700000, "open": 0.0614, "high": 0.0615, "low": 0.0612, "close": 0.0612, "volume": 43517.8, "quote_volume": 2668.85469, "trades": 45, "taker_buy_volume": 15250.7, "taker_buy_quote": 936.64978}, {"ts": 1770308760000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 28790.3, "quote_volume": 1762.37416, "trades": 20, "taker_buy_volume": 22447.2, "taker_buy_quote": 1373.70948}, {"ts": 1770308820000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 4213.3, "quote_volume": 258.44622, "trades": 7, "taker_buy_volume": 4038.0, "taker_buy_quote": 247.73539}, {"ts": 1770308880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1754.4, "quote_volume": 107.54472, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 73.56}, {"ts": 1770308940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 15759.9, "quote_volume": 964.50588, "trades": 9, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.029}, {"ts": 1770309000000, "open": 0.0612, "high": 0.0617, "low": 0.0612, "close": 0.0615, "volume": 17638.8, "quote_volume": 1085.3934, "trades": 21, "taker_buy_volume": 7074.5, "taker_buy_quote": 435.0807}, {"ts": 1770309060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2144.0, "quote_volume": 131.6416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309120000, "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.0609, "volume": 29511.6, "quote_volume": 1800.06475, "trades": 18, "taker_buy_volume": 8786.5, "taker_buy_quote": 535.00532}, {"ts": 1770309180000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 992.3, "quote_volume": 60.57533, "trades": 3, "taker_buy_volume": 992.3, "taker_buy_quote": 60.57533}, {"ts": 1770309240000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4438.1, "quote_volume": 271.61172, "trades": 4, "taker_buy_volume": 3238.1, "taker_buy_quote": 198.17172}, {"ts": 1770309300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1998.2, "quote_volume": 122.48966, "trades": 2, "taker_buy_volume": 1998.2, "taker_buy_quote": 122.48966}, {"ts": 1770309360000, "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 3275.6, "quote_volume": 199.9765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309420000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2192.5, "quote_volume": 133.54625, "trades": 3, "taker_buy_volume": 1962.5, "taker_buy_quote": 119.53925}, {"ts": 1770309480000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 5123.9, "quote_volume": 312.01718, "trades": 8, "taker_buy_volume": 5123.9, "taker_buy_quote": 312.01718}, {"ts": 1770309540000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2026.0, "quote_volume": 123.5034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 160.0, "quote_volume": 9.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309660000, "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": 1770309720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3540.0, "quote_volume": 215.232, "trades": 4, "taker_buy_volume": 2241.4, "taker_buy_quote": 136.27712}, {"ts": 1770309780000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4591.3, "quote_volume": 278.83519, "trades": 7, "taker_buy_volume": 1432.8, "taker_buy_quote": 87.11424}, {"ts": 1770309840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5778.1, "quote_volume": 350.15286, "trades": 7, "taker_buy_volume": 248.0, "taker_buy_quote": 15.0288}, {"ts": 1770309900000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5063.2, "quote_volume": 306.43764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309960000, "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": 1770310020000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9083.9, "quote_volume": 548.46106, "trades": 11, "taker_buy_volume": 3769.5, "taker_buy_quote": 227.6778}, {"ts": 1770310080000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 27166.4, "quote_volume": 1639.83316, "trades": 19, "taker_buy_volume": 16112.6, "taker_buy_quote": 972.74853}, {"ts": 1770310140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 7804.0, "quote_volume": 472.142, "trades": 5, "taker_buy_volume": 6604.0, "taker_buy_quote": 399.542}, {"ts": 1770310200000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3100.7, "quote_volume": 188.14921, "trades": 4, "taker_buy_volume": 3100.7, "taker_buy_quote": 188.14921}, {"ts": 1770310260000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6336.7, "quote_volume": 386.48236, "trades": 5, "taker_buy_volume": 5525.9, "taker_buy_quote": 337.05516}, {"ts": 1770310320000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 16792.5, "quote_volume": 1027.58745, "trades": 8, "taker_buy_volume": 16792.5, "taker_buy_quote": 1027.58745}, {"ts": 1770310380000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 4663.6, "quote_volume": 285.5328, "trades": 9, "taker_buy_volume": 853.0, "taker_buy_quote": 52.31348}, {"ts": 1770310440000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 4600.0, "quote_volume": 281.67286, "trades": 11, "taker_buy_volume": 2526.8, "taker_buy_quote": 154.68932}, {"ts": 1770310500000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5739.8, "quote_volume": 351.395, "trades": 7, "taker_buy_volume": 5739.8, "taker_buy_quote": 351.395}, {"ts": 1770310560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 18102.7, "quote_volume": 1104.0309, "trades": 8, "taker_buy_volume": 1200.0, "taker_buy_quote": 73.08}, {"ts": 1770310620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2439.7, "quote_volume": 148.57773, "trades": 2, "taker_buy_volume": 707.2, "taker_buy_quote": 43.06848}, {"ts": 1770310680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1732.5, "quote_volume": 105.50925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1940.0, "quote_volume": 118.146, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 45.066}, {"ts": 1770310800000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 26302.4, "quote_volume": 1606.66162, "trades": 17, "taker_buy_volume": 25189.8, "taker_buy_quote": 1538.68176}, {"ts": 1770310860000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 2486.2, "quote_volume": 151.35696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310920000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 1474.6, "quote_volume": 89.58152, "trades": 5, "taker_buy_volume": 733.0, "taker_buy_quote": 44.5664}, {"ts": 1770310980000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6756.1, "quote_volume": 409.89722, "trades": 5, "taker_buy_volume": 6756.1, "taker_buy_quote": 409.89722}, {"ts": 1770311040000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1313.0, "quote_volume": 79.6743, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 29.6575}, {"ts": 1770311100000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 10129.4, "quote_volume": 614.59066, "trades": 14, "taker_buy_volume": 3019.8, "taker_buy_quote": 183.27704}, {"ts": 1770311160000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 6948.3, "quote_volume": 421.97651, "trades": 14, "taker_buy_volume": 2382.1, "taker_buy_quote": 144.70547}, {"ts": 1770311220000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 4125.4, "quote_volume": 250.1257, "trades": 9, "taker_buy_volume": 2299.0, "taker_buy_quote": 139.4997}, {"ts": 1770311280000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 7575.6, "quote_volume": 458.92386, "trades": 8, "taker_buy_volume": 4020.1, "taker_buy_quote": 243.61806}, {"ts": 1770311340000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 11463.5, "quote_volume": 694.20179, "trades": 21, "taker_buy_volume": 8332.9, "taker_buy_quote": 504.80049}, {"ts": 1770311400000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5513.1, "quote_volume": 333.87257, "trades": 6, "taker_buy_volume": 3300.2, "taker_buy_quote": 199.99212}, {"ts": 1770311460000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 12383.2, "quote_volume": 747.04936, "trades": 18, "taker_buy_volume": 6689.1, "taker_buy_quote": 403.41407}, {"ts": 1770311520000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 11501.5, "quote_volume": 692.44842, "trades": 12, "taker_buy_volume": 4987.5, "taker_buy_quote": 300.36707}, {"ts": 1770311580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 8219.9, "quote_volume": 494.61182, "trades": 8, "taker_buy_volume": 2328.8, "taker_buy_quote": 140.19376}, {"ts": 1770311640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1663.6, "quote_volume": 100.31508, "trades": 3, "taker_buy_volume": 1663.6, "taker_buy_quote": 100.31508}, {"ts": 1770311700000, "open": 0.0602, "high": 0.0602, "low": 0.0594, "close": 0.0597, "volume": 187441.6, "quote_volume": 11204.14294, "trades": 90, "taker_buy_volume": 48000.8, "taker_buy_quote": 2870.96584}, {"ts": 1770311760000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 27442.5, "quote_volume": 1635.91011, "trades": 38, "taker_buy_volume": 7680.2, "taker_buy_quote": 458.38785}, {"ts": 1770311820000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 31220.2, "quote_volume": 1858.83194, "trades": 25, "taker_buy_volume": 17567.8, "taker_buy_quote": 1046.39414}, {"ts": 1770311880000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 40214.0, "quote_volume": 2388.96974, "trades": 26, "taker_buy_volume": 23509.4, "taker_buy_quote": 1396.34682}, {"ts": 1770311940000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 4892.2, "quote_volume": 290.66188, "trades": 6, "taker_buy_volume": 2897.0, "taker_buy_quote": 172.22652}, {"ts": 1770312000000, "open": 0.0592, "high": 0.0592, "low": 0.0587, "close": 0.0587, "volume": 97246.1, "quote_volume": 5733.6624, "trades": 47, "taker_buy_volume": 45561.6, "taker_buy_quote": 2682.41521}, {"ts": 1770312060000, "open": 0.0588, "high": 0.0592, "low": 0.0588, "close": 0.0592, "volume": 29619.1, "quote_volume": 1745.51107, "trades": 26, "taker_buy_volume": 25920.8, "taker_buy_quote": 1527.21103}, {"ts": 1770312120000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 7418.3, "quote_volume": 440.51727, "trades": 10, "taker_buy_volume": 2559.3, "taker_buy_quote": 151.90243}, {"ts": 1770312180000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1453.2, "quote_volume": 86.44008, "trades": 2, "taker_buy_volume": 253.2, "taker_buy_quote": 15.04008}, {"ts": 1770312240000, "open": 0.0595, "high": 0.0601, "low": 0.0595, "close": 0.0601, "volume": 15913.0, "quote_volume": 950.37179, "trades": 23, "taker_buy_volume": 11945.9, "taker_buy_quote": 713.36757}, {"ts": 1770312300000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 3212.1, "quote_volume": 192.73846, "trades": 9, "taker_buy_volume": 819.6, "taker_buy_quote": 49.20106}, {"ts": 1770312360000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 7685.9, "quote_volume": 460.58122, "trades": 9, "taker_buy_volume": 381.6, "taker_buy_quote": 22.93416}, {"ts": 1770312420000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 29095.9, "quote_volume": 1745.63566, "trades": 30, "taker_buy_volume": 26389.9, "taker_buy_quote": 1583.42626}, {"ts": 1770312480000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 19259.4, "quote_volume": 1159.59147, "trades": 10, "taker_buy_volume": 3925.9, "taker_buy_quote": 236.61177}, {"ts": 1770312540000, "open": 0.0601, "high": 0.0605, "low": 0.0601, "close": 0.0605, "volume": 24866.4, "quote_volume": 1500.18391, "trades": 17, "taker_buy_volume": 22909.4, "taker_buy_quote": 1381.98111}, {"ts": 1770312600000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 20911.7, "quote_volume": 1266.1604, "trades": 23, "taker_buy_volume": 11690.1, "taker_buy_quote": 707.78436}, {"ts": 1770312660000, "open": 0.0602, "high": 0.0603, "low": 0.0593, "close": 0.0595, "volume": 238661.0, "quote_volume": 14259.90866, "trades": 120, "taker_buy_volume": 69315.8, "taker_buy_quote": 4133.04421}, {"ts": 1770312720000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 72238.5, "quote_volume": 4312.48923, "trades": 38, "taker_buy_volume": 55181.7, "taker_buy_quote": 3295.09868}, {"ts": 1770312780000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 6923.5, "quote_volume": 413.29861, "trades": 5, "taker_buy_volume": 3416.0, "taker_buy_quote": 204.25161}, {"ts": 1770312840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9176.4, "quote_volume": 546.97854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312900000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 5784.9, "quote_volume": 344.61193, "trades": 8, "taker_buy_volume": 2651.9, "taker_buy_quote": 157.95843}, {"ts": 1770312960000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 7367.8, "quote_volume": 441.03617, "trades": 14, "taker_buy_volume": 2377.5, "taker_buy_quote": 142.17779}, {"ts": 1770313020000, "open": 0.0597, "high": 0.06, "low": 0.0596, "close": 0.06, "volume": 20810.3, "quote_volume": 1243.59802, "trades": 31, "taker_buy_volume": 15951.5, "taker_buy_quote": 953.41956}, {"ts": 1770313080000, "open": 0.06, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 11408.6, "quote_volume": 683.79154, "trades": 13, "taker_buy_volume": 6671.3, "taker_buy_quote": 399.98412}, {"ts": 1770313140000, "open": 0.0598, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 36106.5, "quote_volume": 2151.48211, "trades": 23, "taker_buy_volume": 1393.3, "taker_buy_quote": 83.07934}, {"ts": 1770313200000, "open": 0.0596, "high": 0.06, "low": 0.0596, "close": 0.0599, "volume": 5328.8, "quote_volume": 318.96078, "trades": 8, "taker_buy_volume": 3542.8, "taker_buy_quote": 211.85938}, {"ts": 1770313260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 251.5, "quote_volume": 15.0397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3524.1, "quote_volume": 210.74118, "trades": 2, "taker_buy_volume": 3524.1, "taker_buy_quote": 210.74118}, {"ts": 1770313380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 649.6, "quote_volume": 38.78112, "trades": 1, "taker_buy_volume": 649.6, "taker_buy_quote": 38.78112}, {"ts": 1770313440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3160.6, "quote_volume": 188.68782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1984.0, "quote_volume": 118.8416, "trades": 2, "taker_buy_volume": 251.5, "taker_buy_quote": 15.06485}, {"ts": 1770313560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2419.5, "quote_volume": 145.1013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313620000, "open": 0.06, "high": 0.06, "low": 0.0597, "close": 0.0598, "volume": 4750.3, "quote_volume": 284.08294, "trades": 9, "taker_buy_volume": 2819.0, "taker_buy_quote": 168.695}, {"ts": 1770313680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1305.0, "quote_volume": 77.6475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313740000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1085.1, "quote_volume": 64.47672, "trades": 3, "taker_buy_volume": 217.8, "taker_buy_quote": 12.9591}, {"ts": 1770313800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1732.5, "quote_volume": 103.08375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1255.4, "quote_volume": 74.57076, "trades": 2, "taker_buy_volume": 792.2, "taker_buy_quote": 47.05668}, {"ts": 1770313920000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3059.0, "quote_volume": 181.43076, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 71.16}, {"ts": 1770313980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 278.0, "quote_volume": 16.4576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11126.6, "quote_volume": 657.84714, "trades": 8, "taker_buy_volume": 3860.1, "taker_buy_quote": 228.34467}, {"ts": 1770314100000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4529.9, "quote_volume": 267.51852, "trades": 5, "taker_buy_volume": 3625.6, "taker_buy_quote": 214.09986}, {"ts": 1770314160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 649.6, "quote_volume": 38.39136, "trades": 1, "taker_buy_volume": 649.6, "taker_buy_quote": 38.39136}, {"ts": 1770314220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2257.2, "quote_volume": 133.1748, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 118.1475}, {"ts": 1770314280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6397.5, "quote_volume": 377.4525, "trades": 4, "taker_buy_volume": 1732.5, "taker_buy_quote": 102.2175}, {"ts": 1770314340000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8500.9, "quote_volume": 500.9914, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314400000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3252.2, "quote_volume": 191.8858, "trades": 5, "taker_buy_volume": 3252.2, "taker_buy_quote": 191.8858}, {"ts": 1770314460000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 8389.3, "quote_volume": 496.67158, "trades": 14, "taker_buy_volume": 6952.3, "taker_buy_quote": 411.45748}, {"ts": 1770314520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 885.9, "quote_volume": 52.62246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314580000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 19166.6, "quote_volume": 1135.87266, "trades": 26, "taker_buy_volume": 13749.3, "taker_buy_quote": 815.01137}, {"ts": 1770314640000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 17474.5, "quote_volume": 1040.16695, "trades": 15, "taker_buy_volume": 8241.5, "taker_buy_quote": 490.68345}, {"ts": 1770314700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 649.6, "quote_volume": 38.58624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 451.5, "quote_volume": 26.77395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 253.5, "quote_volume": 15.03255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 8333.5, "quote_volume": 493.4632, "trades": 7, "taker_buy_volume": 1200.0, "taker_buy_quote": 71.04}, {"ts": 1770314940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 360.0, "quote_volume": 21.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 465.0, "quote_volume": 27.4815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315060000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 3482.4, "quote_volume": 206.28303, "trades": 8, "taker_buy_volume": 2331.9, "taker_buy_quote": 138.19378}, {"ts": 1770315120000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3765.0, "quote_volume": 223.401, "trades": 5, "taker_buy_volume": 3765.0, "taker_buy_quote": 223.401}, {"ts": 1770315180000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 1510.2, "quote_volume": 89.41944, "trades": 8, "taker_buy_volume": 101.4, "taker_buy_quote": 6.00288}, {"ts": 1770315240000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2730.7, "quote_volume": 161.88406, "trades": 8, "taker_buy_volume": 441.0, "taker_buy_quote": 26.1513}, {"ts": 1770315300000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5355.7, "quote_volume": 317.53648, "trades": 10, "taker_buy_volume": 3249.4, "taker_buy_quote": 192.68942}, {"ts": 1770315360000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 7653.4, "quote_volume": 451.1709, "trades": 22, "taker_buy_volume": 3250.9, "taker_buy_quote": 191.47894}, {"ts": 1770315420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4697.1, "quote_volume": 276.87447, "trades": 16, "taker_buy_volume": 2663.2, "taker_buy_quote": 157.07776}, {"ts": 1770315480000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 8007.8, "quote_volume": 471.47404, "trades": 20, "taker_buy_volume": 6474.7, "taker_buy_quote": 381.32779}, {"ts": 1770315540000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 46641.5, "quote_volume": 2738.34828, "trades": 42, "taker_buy_volume": 31764.3, "taker_buy_quote": 1865.03797}, {"ts": 1770315600000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 10239.3, "quote_volume": 600.22117, "trades": 16, "taker_buy_volume": 3950.3, "taker_buy_quote": 231.61}, {"ts": 1770315660000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7201.1, "quote_volume": 421.55824, "trades": 14, "taker_buy_volume": 2938.9, "taker_buy_quote": 172.21954}, {"ts": 1770315720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 172.6, "quote_volume": 10.0971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315780000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2639.4, "quote_volume": 154.75953, "trades": 8, "taker_buy_volume": 1988.8, "taker_buy_quote": 116.56931}, {"ts": 1770315840000, "open": 0.0588, "high": 0.0593, "low": 0.0588, "close": 0.0593, "volume": 29922.3, "quote_volume": 1765.24584, "trades": 19, "taker_buy_volume": 29666.4, "taker_buy_quote": 1750.07097}, {"ts": 1770315900000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 7117.4, "quote_volume": 420.48131, "trades": 21, "taker_buy_volume": 1791.6, "taker_buy_quote": 105.7044}, {"ts": 1770315960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3783.0, "quote_volume": 223.197, "trades": 2, "taker_buy_volume": 3783.0, "taker_buy_quote": 223.197}, {"ts": 1770316020000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1358.9, "quote_volume": 80.38329, "trades": 6, "taker_buy_volume": 1358.9, "taker_buy_quote": 80.38329}, {"ts": 1770316080000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 4861.9, "quote_volume": 287.11151, "trades": 26, "taker_buy_volume": 1467.1, "taker_buy_quote": 86.81831}, {"ts": 1770316140000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1634.0, "quote_volume": 96.84422, "trades": 4, "taker_buy_volume": 1634.0, "taker_buy_quote": 96.84422}, {"ts": 1770316200000, "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": 1770316260000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5049.9, "quote_volume": 300.30018, "trades": 15, "taker_buy_volume": 4215.3, "taker_buy_quote": 250.72494}, {"ts": 1770316320000, "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.0589, "volume": 19581.6, "quote_volume": 1158.55191, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7554.4, "quote_volume": 445.53379, "trades": 9, "taker_buy_volume": 5265.3, "taker_buy_quote": 310.6527}, {"ts": 1770316440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 276.3, "quote_volume": 16.32933, "trades": 1, "taker_buy_volume": 276.3, "taker_buy_quote": 16.32933}, {"ts": 1770316500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 773.9, "quote_volume": 45.80628, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 31.48848}, {"ts": 1770316560000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 902.2, "quote_volume": 53.47504, "trades": 2, "taker_buy_volume": 902.2, "taker_buy_quote": 53.47504}, {"ts": 1770316620000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 1303.7, "quote_volume": 77.1676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5329.2, "quote_volume": 314.39518, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1924.3, "quote_volume": 113.14884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316800000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3165.0, "quote_volume": 186.38356, "trades": 10, "taker_buy_volume": 2815.6, "taker_buy_quote": 165.83884}, {"ts": 1770316860000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 3541.2, "quote_volume": 208.86272, "trades": 10, "taker_buy_volume": 2629.8, "taker_buy_quote": 155.10712}, {"ts": 1770316920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 177.3, "quote_volume": 10.47843, "trades": 1, "taker_buy_volume": 177.3, "taker_buy_quote": 10.47843}, {"ts": 1770316980000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5512.4, "quote_volume": 324.88897, "trades": 39, "taker_buy_volume": 1127.2, "taker_buy_quote": 66.47928}, {"ts": 1770317040000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 874.0, "quote_volume": 51.51618, "trades": 4, "taker_buy_volume": 631.0, "taker_buy_quote": 37.20348}, {"ts": 1770317100000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 18080.7, "quote_volume": 1068.34616, "trades": 18, "taker_buy_volume": 16895.7, "taker_buy_quote": 998.49856}, {"ts": 1770317160000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 2359.6, "quote_volume": 138.90678, "trades": 8, "taker_buy_volume": 683.8, "taker_buy_quote": 40.29316}, {"ts": 1770317220000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6301.3, "quote_volume": 369.30948, "trades": 14, "taker_buy_volume": 961.3, "taker_buy_quote": 56.33218}, {"ts": 1770317280000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 6173.5, "quote_volume": 361.51444, "trades": 10, "taker_buy_volume": 2375.0, "taker_buy_quote": 139.17571}, {"ts": 1770317340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 790.4, "quote_volume": 46.39648, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0272}, {"ts": 1770317400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 26073.2, "quote_volume": 1526.25111, "trades": 10, "taker_buy_volume": 907.1, "taker_buy_quote": 53.06535}, {"ts": 1770317460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 366.0, "quote_volume": 21.4476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317520000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9577.3, "quote_volume": 560.79255, "trades": 13, "taker_buy_volume": 3167.0, "taker_buy_quote": 185.5862}, {"ts": 1770317580000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 5138.6, "quote_volume": 300.31679, "trades": 8, "taker_buy_volume": 2997.8, "taker_buy_quote": 175.29407}, {"ts": 1770317640000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 21881.2, "quote_volume": 1287.1143, "trades": 15, "taker_buy_volume": 16178.1, "taker_buy_quote": 952.13097}, {"ts": 1770317700000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5288.1, "quote_volume": 310.66087, "trades": 5, "taker_buy_volume": 2494.0, "taker_buy_quote": 146.6472}, {"ts": 1770317760000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 19031.9, "quote_volume": 1123.59144, "trades": 15, "taker_buy_volume": 15057.4, "taker_buy_quote": 888.32874}, {"ts": 1770317820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5310.0, "quote_volume": 314.352, "trades": 6, "taker_buy_volume": 2655.0, "taker_buy_quote": 157.176}, {"ts": 1770317880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317940000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5788.8, "quote_volume": 342.89457, "trades": 6, "taker_buy_volume": 1976.1, "taker_buy_quote": 117.18273}, {"ts": 1770318000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6718.4, "quote_volume": 397.72928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318060000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1658.7, "quote_volume": 97.93101, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318120000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8129.8, "quote_volume": 479.22075, "trades": 8, "taker_buy_volume": 7789.8, "taker_buy_quote": 459.19475}, {"ts": 1770318180000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 14995.2, "quote_volume": 886.91392, "trades": 20, "taker_buy_volume": 12106.8, "taker_buy_quote": 715.9995}, {"ts": 1770318240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1202.2, "quote_volume": 70.99412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318300000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 9028.4, "quote_volume": 532.39784, "trades": 8, "taker_buy_volume": 883.8, "taker_buy_quote": 52.2444}, {"ts": 1770318360000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 17578.8, "quote_volume": 1041.82024, "trades": 13, "taker_buy_volume": 13271.7, "taker_buy_quote": 786.75571}, {"ts": 1770318420000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6712.8, "quote_volume": 395.79868, "trades": 11, "taker_buy_volume": 1214.0, "taker_buy_quote": 71.60048}, {"ts": 1770318480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4603.6, "quote_volume": 270.86008, "trades": 10, "taker_buy_volume": 3936.0, "taker_buy_quote": 231.6052}, {"ts": 1770318540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4095.8, "quote_volume": 241.0379, "trades": 6, "taker_buy_volume": 2302.2, "taker_buy_quote": 135.42042}, {"ts": 1770318600000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 15901.0, "quote_volume": 934.58112, "trades": 24, "taker_buy_volume": 5693.0, "taker_buy_quote": 334.7484}, {"ts": 1770318660000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1890.3, "quote_volume": 111.40602, "trades": 7, "taker_buy_volume": 1559.0, "taker_buy_quote": 91.89245}, {"ts": 1770318720000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 26464.1, "quote_volume": 1565.33876, "trades": 11, "taker_buy_volume": 25954.1, "taker_buy_quote": 1535.17226}, {"ts": 1770318780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 835.9, "quote_volume": 49.3181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9833.4, "quote_volume": 580.01668, "trades": 19, "taker_buy_volume": 4842.6, "taker_buy_quote": 285.66236}, {"ts": 1770318900000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 4132.6, "quote_volume": 243.49768, "trades": 19, "taker_buy_volume": 3175.2, "taker_buy_quote": 187.17704}, {"ts": 1770318960000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4513.3, "quote_volume": 266.68631, "trades": 6, "taker_buy_volume": 1791.6, "taker_buy_quote": 105.88356}, {"ts": 1770319020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 885.3, "quote_volume": 52.40976, "trades": 3, "taker_buy_volume": 630.3, "taker_buy_quote": 37.31376}, {"ts": 1770319080000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 2233.4, "quote_volume": 131.93204, "trades": 11, "taker_buy_volume": 394.1, "taker_buy_quote": 23.33072}, {"ts": 1770319140000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4394.0, "quote_volume": 259.10555, "trades": 6, "taker_buy_volume": 2681.6, "taker_buy_quote": 158.12519}, {"ts": 1770319200000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1526.8, "quote_volume": 89.80414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319260000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1536.7, "quote_volume": 90.4161, "trades": 9, "taker_buy_volume": 753.8, "taker_buy_quote": 44.36762}, {"ts": 1770319320000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2562.6, "quote_volume": 150.23227, "trades": 7, "taker_buy_volume": 1456.1, "taker_buy_quote": 85.35307}, {"ts": 1770319380000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 735.8, "quote_volume": 43.21226, "trades": 3, "taker_buy_volume": 374.8, "taker_buy_quote": 22.02156}, {"ts": 1770319440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3106.6, "quote_volume": 182.14221, "trades": 7, "taker_buy_volume": 2507.1, "taker_buy_quote": 146.98761}, {"ts": 1770319500000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 5510.5, "quote_volume": 322.0292, "trades": 10, "taker_buy_volume": 1060.0, "taker_buy_quote": 61.9621}, {"ts": 1770319560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 256.9, "quote_volume": 15.02865, "trades": 1, "taker_buy_volume": 256.9, "taker_buy_quote": 15.02865}, {"ts": 1770319620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1079.2, "quote_volume": 63.24112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319680000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2475.1, "quote_volume": 144.8617, "trades": 2, "taker_buy_volume": 2475.1, "taker_buy_quote": 144.8617}, {"ts": 1770319740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1732.5, "quote_volume": 101.5245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3723.9, "quote_volume": 217.84815, "trades": 5, "taker_buy_volume": 3723.9, "taker_buy_quote": 217.84815}, {"ts": 1770319860000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 14647.2, "quote_volume": 860.77855, "trades": 11, "taker_buy_volume": 13098.4, "taker_buy_quote": 769.81375}, {"ts": 1770319920000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 23097.7, "quote_volume": 1350.97674, "trades": 15, "taker_buy_volume": 5802.2, "taker_buy_quote": 339.33069}, {"ts": 1770319980000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 14010.9, "quote_volume": 819.80456, "trades": 16, "taker_buy_volume": 10791.8, "taker_buy_quote": 631.2769}, {"ts": 1770320040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320100000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 6560.5, "quote_volume": 384.02998, "trades": 10, "taker_buy_volume": 2369.4, "taker_buy_quote": 138.67738}, {"ts": 1770320160000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6488.6, "quote_volume": 380.15216, "trades": 8, "taker_buy_volume": 5690.6, "taker_buy_quote": 333.46916}, {"ts": 1770320220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1732.5, "quote_volume": 101.5245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320280000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 575.3, "quote_volume": 33.69865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320340000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 54096.8, "quote_volume": 3173.67482, "trades": 34, "taker_buy_volume": 50398.7, "taker_buy_quote": 2956.87583}, {"ts": 1770320400000, "open": 0.0588, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 8730.3, "quote_volume": 513.46032, "trades": 17, "taker_buy_volume": 4972.0, "taker_buy_quote": 292.66304}, {"ts": 1770320460000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4181.4, "quote_volume": 244.38425, "trades": 6, "taker_buy_volume": 334.0, "taker_buy_quote": 19.5225}, {"ts": 1770320520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 329.0, "quote_volume": 19.2136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320580000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 30547.6, "quote_volume": 1786.68344, "trades": 18, "taker_buy_volume": 29347.6, "taker_buy_quote": 1716.48344}, {"ts": 1770320640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1200.0, "quote_volume": 70.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3583.2, "quote_volume": 209.25888, "trades": 2, "taker_buy_volume": 3583.2, "taker_buy_quote": 209.25888}, {"ts": 1770320760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1732.5, "quote_volume": 101.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320820000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9924.2, "quote_volume": 578.7525, "trades": 17, "taker_buy_volume": 5834.1, "taker_buy_quote": 340.29967}, {"ts": 1770320880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 635.2, "quote_volume": 37.1592, "trades": 2, "taker_buy_volume": 635.2, "taker_buy_quote": 37.1592}, {"ts": 1770321000000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 6131.7, "quote_volume": 359.05307, "trades": 7, "taker_buy_volume": 3407.2, "taker_buy_quote": 199.57062}, {"ts": 1770321060000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 5084.7, "quote_volume": 297.08018, "trades": 6, "taker_buy_volume": 132.0, "taker_buy_quote": 7.722}, {"ts": 1770321120000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 3052.8, "quote_volume": 178.05414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321180000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 5217.8, "quote_volume": 304.88435, "trades": 9, "taker_buy_volume": 932.0, "taker_buy_quote": 54.54478}, {"ts": 1770321240000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 18939.5, "quote_volume": 1109.6117, "trades": 9, "taker_buy_volume": 15624.5, "taker_buy_quote": 915.5957}, {"ts": 1770321300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1732.5, "quote_volume": 101.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 8519.3, "quote_volume": 496.67519, "trades": 8, "taker_buy_volume": 5351.0, "taker_buy_quote": 311.9633}, {"ts": 1770321540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 608.0, "quote_volume": 35.4464, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 9.9693}, {"ts": 1770321600000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6384.2, "quote_volume": 372.40446, "trades": 13, "taker_buy_volume": 2238.9, "taker_buy_quote": 130.73347}, {"ts": 1770321660000, "open": 0.0583, "high": 0.0587, "low": 0.0583, "close": 0.0587, "volume": 15432.3, "quote_volume": 902.64825, "trades": 15, "taker_buy_volume": 9276.7, "taker_buy_quote": 542.3178}, {"ts": 1770321720000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 17445.6, "quote_volume": 1022.24316, "trades": 8, "taker_buy_volume": 14876.6, "taker_buy_quote": 871.76876}, {"ts": 1770321780000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 8276.1, "quote_volume": 483.11381, "trades": 13, "taker_buy_volume": 4132.3, "taker_buy_quote": 241.36619}, {"ts": 1770321840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 851.4, "quote_volume": 49.72176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1732.5, "quote_volume": 101.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1791.6, "quote_volume": 104.62944, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 104.62944}, {"ts": 1770322020000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 14001.1, "quote_volume": 817.69325, "trades": 16, "taker_buy_volume": 11751.9, "taker_buy_quote": 686.56489}, {"ts": 1770322080000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3486.6, "quote_volume": 204.38546, "trades": 7, "taker_buy_volume": 3486.6, "taker_buy_quote": 204.38546}, {"ts": 1770322140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1637.3, "quote_volume": 96.10951, "trades": 4, "taker_buy_volume": 1231.0, "taker_buy_quote": 72.2597}, {"ts": 1770322200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 815.8, "quote_volume": 47.80588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 698.0, "quote_volume": 40.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 11677.2, "quote_volume": 681.94848, "trades": 5, "taker_buy_volume": 1732.5, "taker_buy_quote": 101.178}, {"ts": 1770322380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1200.0, "quote_volume": 70.08, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 70.08}, {"ts": 1770322440000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 21413.3, "quote_volume": 1247.14149, "trades": 17, "taker_buy_volume": 16347.4, "taker_buy_quote": 952.22636}, {"ts": 1770322500000, "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 15305.0, "quote_volume": 888.63187, "trades": 20, "taker_buy_volume": 7933.0, "taker_buy_quote": 460.92045}, {"ts": 1770322560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 996.0, "quote_volume": 57.8676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322620000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3615.3, "quote_volume": 209.5368, "trades": 8, "taker_buy_volume": 2109.3, "taker_buy_quote": 122.2194}, {"ts": 1770322680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 13209.7, "quote_volume": 765.50452, "trades": 10, "taker_buy_volume": 9771.5, "taker_buy_quote": 566.34793}, {"ts": 1770322740000, "open": 0.0578, "high": 0.0579, "low": 0.0575, "close": 0.0575, "volume": 28868.0, "quote_volume": 1664.4199, "trades": 22, "taker_buy_volume": 16646.1, "taker_buy_quote": 959.57062}, {"ts": 1770322800000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 7480.4, "quote_volume": 430.20597, "trades": 13, "taker_buy_volume": 3940.6, "taker_buy_quote": 226.65857}, {"ts": 1770322860000, "open": 0.0576, "high": 0.0576, "low": 0.0573, "close": 0.0573, "volume": 11789.2, "quote_volume": 677.30136, "trades": 10, "taker_buy_volume": 4541.5, "taker_buy_quote": 261.37273}, {"ts": 1770322920000, "open": 0.0573, "high": 0.0573, "low": 0.0563, "close": 0.0566, "volume": 230281.4, "quote_volume": 13058.27194, "trades": 189, "taker_buy_volume": 100411.5, "taker_buy_quote": 5701.76265}, {"ts": 1770322980000, "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0568, "volume": 81780.0, "quote_volume": 4632.58204, "trades": 66, "taker_buy_volume": 57719.1, "taker_buy_quote": 3268.32925}, {"ts": 1770323040000, "open": 0.0568, "high": 0.0572, "low": 0.0567, "close": 0.0569, "volume": 30561.8, "quote_volume": 1738.86637, "trades": 24, "taker_buy_volume": 9943.6, "taker_buy_quote": 567.02583}, {"ts": 1770323100000, "open": 0.0569, "high": 0.0569, "low": 0.0561, "close": 0.0562, "volume": 81287.4, "quote_volume": 4585.56043, "trades": 78, "taker_buy_volume": 27519.3, "taker_buy_quote": 1552.73666}, {"ts": 1770323160000, "open": 0.0563, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 146115.0, "quote_volume": 8256.83092, "trades": 96, "taker_buy_volume": 109348.3, "taker_buy_quote": 6180.50034}, {"ts": 1770323220000, "open": 0.0568, "high": 0.0573, "low": 0.0568, "close": 0.057, "volume": 153548.0, "quote_volume": 8755.78331, "trades": 123, "taker_buy_volume": 103859.8, "taker_buy_quote": 5923.34345}, {"ts": 1770323280000, "open": 0.0569, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 5193.9, "quote_volume": 295.68778, "trades": 8, "taker_buy_volume": 1705.2, "taker_buy_quote": 97.2205}, {"ts": 1770323340000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1023.0, "quote_volume": 58.19112, "trades": 7, "taker_buy_volume": 87.8, "taker_buy_quote": 4.99582}, {"ts": 1770323400000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 2143.9, "quote_volume": 122.13611, "trades": 5, "taker_buy_volume": 1900.9, "taker_buy_quote": 108.28511}, {"ts": 1770323460000, "open": 0.0569, "high": 0.0572, "low": 0.0568, "close": 0.0568, "volume": 11804.7, "quote_volume": 674.25478, "trades": 14, "taker_buy_volume": 7136.1, "taker_buy_quote": 408.13218}, {"ts": 1770323520000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 2512.7, "quote_volume": 142.39184, "trades": 4, "taker_buy_volume": 1465.1, "taker_buy_quote": 83.09768}, {"ts": 1770323580000, "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 8490.4, "quote_volume": 481.75469, "trades": 9, "taker_buy_volume": 529.7, "taker_buy_quote": 30.13998}, {"ts": 1770323640000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 5860.7, "quote_volume": 332.31659, "trades": 10, "taker_buy_volume": 1464.6, "taker_buy_quote": 83.18928}, {"ts": 1770323700000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1934.2, "quote_volume": 109.81206, "trades": 9, "taker_buy_volume": 530.2, "taker_buy_quote": 30.11536}, {"ts": 1770323760000, "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 32007.2, "quote_volume": 1804.98859, "trades": 40, "taker_buy_volume": 15913.9, "taker_buy_quote": 897.33675}, {"ts": 1770323820000, "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 24428.9, "quote_volume": 1392.32176, "trades": 26, "taker_buy_volume": 13602.1, "taker_buy_quote": 774.47945}, {"ts": 1770323880000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 7959.4, "quote_volume": 452.31804, "trades": 12, "taker_buy_volume": 750.3, "taker_buy_quote": 42.7571}, {"ts": 1770323940000, "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 16183.4, "quote_volume": 920.56932, "trades": 19, "taker_buy_volume": 10386.7, "taker_buy_quote": 591.08878}, {"ts": 1770324000000, "open": 0.0568, "high": 0.0574, "low": 0.0568, "close": 0.0573, "volume": 11614.3, "quote_volume": 664.54452, "trades": 22, "taker_buy_volume": 7622.0, "taker_buy_quote": 436.00585}, {"ts": 1770324060000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 2332.4, "quote_volume": 133.60919, "trades": 9, "taker_buy_volume": 256.0, "taker_buy_quote": 14.6944}, {"ts": 1770324120000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 27838.4, "quote_volume": 1586.22818, "trades": 18, "taker_buy_volume": 974.2, "taker_buy_quote": 55.58196}, {"ts": 1770324180000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 1989.2, "quote_volume": 113.68856, "trades": 4, "taker_buy_volume": 1726.0, "taker_buy_quote": 98.6072}, {"ts": 1770324240000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 1578.8, "quote_volume": 90.33366, "trades": 6, "taker_buy_volume": 789.4, "taker_buy_quote": 45.15368}, {"ts": 1770324300000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 10990.0, "quote_volume": 629.85329, "trades": 21, "taker_buy_volume": 8337.3, "taker_buy_quote": 477.90766}, {"ts": 1770324360000, "open": 0.0573, "high": 0.0574, "low": 0.0569, "close": 0.0569, "volume": 10989.8, "quote_volume": 629.85638, "trades": 10, "taker_buy_volume": 3583.2, "taker_buy_quote": 205.49652}, {"ts": 1770324420000, "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 12811.6, "quote_volume": 727.57151, "trades": 18, "taker_buy_volume": 7481.6, "taker_buy_quote": 425.17808}, {"ts": 1770324480000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 6697.7, "quote_volume": 379.60524, "trades": 5, "taker_buy_volume": 5154.2, "taker_buy_quote": 292.24314}, {"ts": 1770324540000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 16138.8, "quote_volume": 911.8491, "trades": 10, "taker_buy_volume": 2330.6, "taker_buy_quote": 131.71245}, {"ts": 1770324600000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 8630.7, "quote_volume": 488.36332, "trades": 9, "taker_buy_volume": 4775.7, "taker_buy_quote": 270.28922}, {"ts": 1770324660000, "open": 0.0562, "high": 0.0562, "low": 0.0548, "close": 0.0553, "volume": 551084.6, "quote_volume": 30602.30712, "trades": 373, "taker_buy_volume": 217326.7, "taker_buy_quote": 12083.19555}, {"ts": 1770324720000, "open": 0.0553, "high": 0.0557, "low": 0.0552, "close": 0.0555, "volume": 71789.0, "quote_volume": 3980.2787, "trades": 44, "taker_buy_volume": 26547.6, "taker_buy_quote": 1471.2425}, {"ts": 1770324780000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 9668.2, "quote_volume": 536.94734, "trades": 11, "taker_buy_volume": 2985.3, "taker_buy_quote": 165.87432}, {"ts": 1770324840000, "open": 0.0555, "high": 0.0555, "low": 0.0551, "close": 0.0551, "volume": 47260.2, "quote_volume": 2612.8917, "trades": 37, "taker_buy_volume": 23945.2, "taker_buy_quote": 1324.98573}, {"ts": 1770324900000, "open": 0.0551, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 143608.5, "quote_volume": 7895.47533, "trades": 108, "taker_buy_volume": 88189.5, "taker_buy_quote": 4850.20293}, {"ts": 1770324960000, "open": 0.0549, "high": 0.0556, "low": 0.0549, "close": 0.0553, "volume": 46972.2, "quote_volume": 2596.17825, "trades": 46, "taker_buy_volume": 30426.3, "taker_buy_quote": 1679.99545}, {"ts": 1770325020000, "open": 0.0554, "high": 0.0556, "low": 0.0552, "close": 0.0552, "volume": 74915.1, "quote_volume": 4148.25878, "trades": 97, "taker_buy_volume": 30624.9, "taker_buy_quote": 1698.3369}, {"ts": 1770325080000, "open": 0.0553, "high": 0.0559, "low": 0.0553, "close": 0.0558, "volume": 51389.6, "quote_volume": 2855.69463, "trades": 95, "taker_buy_volume": 38375.9, "taker_buy_quote": 2132.06645}, {"ts": 1770325140000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 15137.5, "quote_volume": 841.03337, "trades": 19, "taker_buy_volume": 2676.8, "taker_buy_quote": 148.5865}, {"ts": 1770325200000, "open": 0.0555, "high": 0.0563, "low": 0.0555, "close": 0.0563, "volume": 48714.9, "quote_volume": 2730.16579, "trades": 54, "taker_buy_volume": 27107.3, "taker_buy_quote": 1519.67382}, {"ts": 1770325260000, "open": 0.0562, "high": 0.0562, "low": 0.0554, "close": 0.0555, "volume": 71837.8, "quote_volume": 4015.1792, "trades": 72, "taker_buy_volume": 16096.6, "taker_buy_quote": 899.33147}, {"ts": 1770325320000, "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 27488.5, "quote_volume": 1530.80816, "trades": 22, "taker_buy_volume": 16410.6, "taker_buy_quote": 914.39692}, {"ts": 1770325380000, "open": 0.0557, "high": 0.0563, "low": 0.0557, "close": 0.056, "volume": 44075.0, "quote_volume": 2466.72856, "trades": 43, "taker_buy_volume": 18221.1, "taker_buy_quote": 1018.56161}, {"ts": 1770325440000, "open": 0.056, "high": 0.0567, "low": 0.0558, "close": 0.0562, "volume": 101406.1, "quote_volume": 5681.98092, "trades": 55, "taker_buy_volume": 21576.5, "taker_buy_quote": 1213.93623}, {"ts": 1770325500000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0561, "volume": 9782.8, "quote_volume": 551.33642, "trades": 13, "taker_buy_volume": 4400.7, "taker_buy_quote": 247.99941}, {"ts": 1770325560000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 30444.2, "quote_volume": 1704.70664, "trades": 32, "taker_buy_volume": 8229.0, "taker_buy_quote": 461.21186}, {"ts": 1770325620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3232.1, "quote_volume": 180.35118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325680000, "open": 0.0559, "high": 0.0559, "low": 0.0556, "close": 0.0556, "volume": 7594.8, "quote_volume": 423.41293, "trades": 10, "taker_buy_volume": 6023.4, "taker_buy_quote": 336.03299}, {"ts": 1770325740000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 1144.9, "quote_volume": 63.86702, "trades": 4, "taker_buy_volume": 269.4, "taker_buy_quote": 15.03252}, {"ts": 1770325800000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1096.1, "quote_volume": 60.87979, "trades": 5, "taker_buy_volume": 379.7, "taker_buy_quote": 21.09255}, {"ts": 1770325860000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 12183.1, "quote_volume": 676.03314, "trades": 8, "taker_buy_volume": 83.2, "taker_buy_quote": 4.6176}, {"ts": 1770325920000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5385.7, "quote_volume": 298.80955, "trades": 6, "taker_buy_volume": 814.1, "taker_buy_quote": 45.18255}, {"ts": 1770325980000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 869.9, "quote_volume": 48.30315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326040000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 1198.6, "quote_volume": 66.26438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326100000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 2072.0, "quote_volume": 114.58872, "trades": 8, "taker_buy_volume": 723.0, "taker_buy_quote": 40.02702}, {"ts": 1770326160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1408.7, "quote_volume": 77.82665, "trades": 6, "taker_buy_volume": 271.8, "taker_buy_quote": 15.03054}, {"ts": 1770326220000, "open": 0.0551, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 45379.7, "quote_volume": 2486.69464, "trades": 34, "taker_buy_volume": 7446.2, "taker_buy_quote": 409.33038}, {"ts": 1770326280000, "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0544, "volume": 26602.7, "quote_volume": 1454.16085, "trades": 29, "taker_buy_volume": 20311.0, "taker_buy_quote": 1110.39251}, {"ts": 1770326340000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 17503.1, "quote_volume": 952.62702, "trades": 15, "taker_buy_volume": 13426.5, "taker_buy_quote": 730.85998}, {"ts": 1770326400000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 21605.4, "quote_volume": 1176.90541, "trades": 18, "taker_buy_volume": 6250.2, "taker_buy_quote": 340.52541}, {"ts": 1770326460000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 16249.8, "quote_volume": 892.28918, "trades": 16, "taker_buy_volume": 12146.0, "taker_buy_quote": 667.05233}, {"ts": 1770326520000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3589.0, "quote_volume": 197.19595, "trades": 7, "taker_buy_volume": 1200.0, "taker_buy_quote": 65.88}, {"ts": 1770326580000, "open": 0.0551, "high": 0.0557, "low": 0.055, "close": 0.0556, "volume": 39071.8, "quote_volume": 2165.76317, "trades": 39, "taker_buy_volume": 24977.5, "taker_buy_quote": 1383.80019}, {"ts": 1770326640000, "open": 0.0556, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 14203.0, "quote_volume": 788.28476, "trades": 16, "taker_buy_volume": 9507.3, "taker_buy_quote": 527.66274}, {"ts": 1770326700000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 12268.0, "quote_volume": 678.6604, "trades": 10, "taker_buy_volume": 3934.6, "taker_buy_quote": 217.70338}, {"ts": 1770326760000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1962.9, "quote_volume": 108.26285, "trades": 4, "taker_buy_volume": 892.3, "taker_buy_quote": 49.16573}, {"ts": 1770326820000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7976.9, "quote_volume": 438.90408, "trades": 9, "taker_buy_volume": 5329.0, "taker_buy_quote": 293.14958}, {"ts": 1770326880000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 66484.0, "quote_volume": 3668.86138, "trades": 33, "taker_buy_volume": 8007.1, "taker_buy_quote": 442.19838}, {"ts": 1770326940000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 6221.6, "quote_volume": 344.7643, "trades": 12, "taker_buy_volume": 4996.9, "taker_buy_quote": 276.79345}, {"ts": 1770327000000, "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 21848.9, "quote_volume": 1217.82869, "trades": 26, "taker_buy_volume": 14339.1, "taker_buy_quote": 799.78979}, {"ts": 1770327060000, "open": 0.0558, "high": 0.0559, "low": 0.0555, "close": 0.0559, "volume": 7549.4, "quote_volume": 420.20281, "trades": 10, "taker_buy_volume": 1043.2, "taker_buy_quote": 58.22216}, {"ts": 1770327120000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 6556.2, "quote_volume": 365.54006, "trades": 6, "taker_buy_volume": 348.0, "taker_buy_quote": 19.4532}, {"ts": 1770327180000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 8964.2, "quote_volume": 497.83173, "trades": 23, "taker_buy_volume": 1955.0, "taker_buy_quote": 108.5025}, {"ts": 1770327240000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 12729.2, "quote_volume": 705.5364, "trades": 10, "taker_buy_volume": 270.8, "taker_buy_quote": 15.0294}, {"ts": 1770327300000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 13847.7, "quote_volume": 767.59378, "trades": 19, "taker_buy_volume": 1355.0, "taker_buy_quote": 75.2025}, {"ts": 1770327360000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 20503.6, "quote_volume": 1135.20392, "trades": 18, "taker_buy_volume": 2949.9, "taker_buy_quote": 163.64985}, {"ts": 1770327420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3840.0, "quote_volume": 212.736, "trades": 8, "taker_buy_volume": 1200.0, "taker_buy_quote": 66.48}, {"ts": 1770327480000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4171.6, "quote_volume": 231.3309, "trades": 11, "taker_buy_volume": 813.3, "taker_buy_quote": 45.13815}, {"ts": 1770327540000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 17807.3, "quote_volume": 993.86311, "trades": 20, "taker_buy_volume": 9059.8, "taker_buy_quote": 505.55272}, {"ts": 1770327600000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 12566.0, "quote_volume": 702.33981, "trades": 20, "taker_buy_volume": 4724.1, "taker_buy_quote": 264.07719}, {"ts": 1770327660000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 8814.8, "quote_volume": 492.98782, "trades": 12, "taker_buy_volume": 6208.7, "taker_buy_quote": 347.32684}, {"ts": 1770327720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9861.9, "quote_volume": 552.2664, "trades": 13, "taker_buy_volume": 6574.8, "taker_buy_quote": 368.1888}, {"ts": 1770327780000, "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 11993.0, "quote_volume": 667.19147, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327840000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 9000.0, "quote_volume": 499.12735, "trades": 11, "taker_buy_volume": 6024.3, "taker_buy_quote": 334.18028}, {"ts": 1770327900000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 30423.6, "quote_volume": 1690.29519, "trades": 22, "taker_buy_volume": 8740.4, "taker_buy_quote": 485.63998}, {"ts": 1770327960000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 16398.0, "quote_volume": 909.47948, "trades": 15, "taker_buy_volume": 4054.3, "taker_buy_quote": 224.79366}, {"ts": 1770328020000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 6738.2, "quote_volume": 374.80218, "trades": 10, "taker_buy_volume": 2991.6, "taker_buy_quote": 166.33296}, {"ts": 1770328080000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 11252.9, "quote_volume": 626.8438, "trades": 12, "taker_buy_volume": 2062.6, "taker_buy_quote": 114.91392}, {"ts": 1770328140000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 11710.0, "quote_volume": 650.3421, "trades": 13, "taker_buy_volume": 2012.4, "taker_buy_quote": 111.6882}, {"ts": 1770328200000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 29480.4, "quote_volume": 1631.13854, "trades": 28, "taker_buy_volume": 15882.3, "taker_buy_quote": 878.76219}, {"ts": 1770328260000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 5447.1, "quote_volume": 302.62426, "trades": 11, "taker_buy_volume": 2333.4, "taker_buy_quote": 129.68286}, {"ts": 1770328320000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 12392.2, "quote_volume": 687.10711, "trades": 12, "taker_buy_volume": 270.8, "taker_buy_quote": 15.0294}, {"ts": 1770328380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3217.8, "quote_volume": 178.26612, "trades": 5, "taker_buy_volume": 1609.0, "taker_buy_quote": 89.1386}, {"ts": 1770328440000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 14631.1, "quote_volume": 809.77699, "trades": 8, "taker_buy_volume": 9372.0, "taker_buy_quote": 518.74086}, {"ts": 1770328500000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 19828.6, "quote_volume": 1098.18067, "trades": 23, "taker_buy_volume": 7585.7, "taker_buy_quote": 420.24778}, {"ts": 1770328560000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 26434.3, "quote_volume": 1456.90788, "trades": 10, "taker_buy_volume": 6693.0, "taker_buy_quote": 368.76972}, {"ts": 1770328620000, "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 5418.2, "quote_volume": 298.60627, "trades": 6, "taker_buy_volume": 4873.2, "taker_buy_quote": 268.49502}, {"ts": 1770328680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 272.5, "quote_volume": 15.06925, "trades": 1, "taker_buy_volume": 272.5, "taker_buy_quote": 15.06925}, {"ts": 1770328740000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5615.5, "quote_volume": 311.59981, "trades": 8, "taker_buy_volume": 3268.9, "taker_buy_quote": 181.42395}, {"ts": 1770328800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3846.8, "quote_volume": 213.82792, "trades": 6, "taker_buy_volume": 2376.0, "taker_buy_quote": 132.07852}, {"ts": 1770328860000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 10786.7, "quote_volume": 598.70814, "trades": 13, "taker_buy_volume": 5770.3, "taker_buy_quote": 320.25165}, {"ts": 1770328920000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 1692.9, "quote_volume": 93.73491, "trades": 6, "taker_buy_volume": 270.8, "taker_buy_quote": 15.0294}, {"ts": 1770328980000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 5778.8, "quote_volume": 319.71366, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.07548}, {"ts": 1770329040000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3162.6, "quote_volume": 174.77595, "trades": 4, "taker_buy_volume": 3162.6, "taker_buy_quote": 174.77595}, {"ts": 1770329100000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 8918.2, "quote_volume": 493.75864, "trades": 12, "taker_buy_volume": 6673.9, "taker_buy_quote": 369.50172}, {"ts": 1770329160000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 3221.6, "quote_volume": 178.06088, "trades": 5, "taker_buy_volume": 1142.8, "taker_buy_quote": 63.31112}, {"ts": 1770329220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8264.8, "quote_volume": 455.53589, "trades": 6, "taker_buy_volume": 6448.0, "taker_buy_quote": 355.43021}, {"ts": 1770329280000, "open": 0.055, "high": 0.0555, "low": 0.0548, "close": 0.0555, "volume": 26762.2, "quote_volume": 1472.32928, "trades": 26, "taker_buy_volume": 16818.2, "taker_buy_quote": 926.04197}, {"ts": 1770329340000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 64346.5, "quote_volume": 3573.44842, "trades": 20, "taker_buy_volume": 62205.8, "taker_buy_quote": 3454.55922}, {"ts": 1770329400000, "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0555, "volume": 7174.3, "quote_volume": 398.59581, "trades": 14, "taker_buy_volume": 3688.8, "taker_buy_quote": 205.02294}, {"ts": 1770329460000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3917.2, "quote_volume": 217.37747, "trades": 9, "taker_buy_volume": 2174.8, "taker_buy_quote": 120.7014}, {"ts": 1770329520000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 7987.3, "quote_volume": 443.91886, "trades": 11, "taker_buy_volume": 5442.2, "taker_buy_quote": 302.63875}, {"ts": 1770329580000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 7835.3, "quote_volume": 435.20108, "trades": 8, "taker_buy_volume": 3960.9, "taker_buy_quote": 220.17188}, {"ts": 1770329640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2748.6, "quote_volume": 152.82216, "trades": 3, "taker_buy_volume": 2478.0, "taker_buy_quote": 137.7768}, {"ts": 1770329700000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2429.0, "quote_volume": 135.02943, "trades": 4, "taker_buy_volume": 2199.3, "taker_buy_quote": 122.28108}, {"ts": 1770329760000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 8167.4, "quote_volume": 451.80435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329820000, "open": 0.0553, "high": 0.0553, "low": 0.0546, "close": 0.0547, "volume": 19177.9, "quote_volume": 1050.382, "trades": 18, "taker_buy_volume": 4803.6, "taker_buy_quote": 263.47692}, {"ts": 1770329880000, "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0546, "volume": 129336.9, "quote_volume": 7057.20345, "trades": 155, "taker_buy_volume": 69508.4, "taker_buy_quote": 3793.67865}, {"ts": 1770329940000, "open": 0.0545, "high": 0.055, "low": 0.0543, "close": 0.055, "volume": 57524.4, "quote_volume": 3140.38108, "trades": 73, "taker_buy_volume": 33340.5, "taker_buy_quote": 1822.88832}, {"ts": 1770330000000, "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.0547, "volume": 15774.7, "quote_volume": 866.65384, "trades": 16, "taker_buy_volume": 4856.9, "taker_buy_quote": 267.08063}, {"ts": 1770330060000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 7369.9, "quote_volume": 403.01068, "trades": 7, "taker_buy_volume": 1748.5, "taker_buy_quote": 95.6978}, {"ts": 1770330120000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 12535.0, "quote_volume": 684.09654, "trades": 10, "taker_buy_volume": 4466.9, "taker_buy_quote": 243.59358}, {"ts": 1770330180000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 12358.7, "quote_volume": 671.3392, "trades": 15, "taker_buy_volume": 2466.9, "taker_buy_quote": 134.09538}, {"ts": 1770330240000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 7868.9, "quote_volume": 428.36732, "trades": 8, "taker_buy_volume": 4459.9, "taker_buy_quote": 242.91772}, {"ts": 1770330300000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 4615.0, "quote_volume": 252.23491, "trades": 8, "taker_buy_volume": 1407.5, "taker_buy_quote": 76.90466}, {"ts": 1770330360000, "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": 1770330420000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 28635.2, "quote_volume": 1566.40563, "trades": 28, "taker_buy_volume": 11331.6, "taker_buy_quote": 620.47702}, {"ts": 1770330480000, "open": 0.055, "high": 0.0557, "low": 0.055, "close": 0.0557, "volume": 6002.5, "quote_volume": 331.79176, "trades": 12, "taker_buy_volume": 3910.9, "taker_buy_quote": 215.41237}, {"ts": 1770330540000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 8936.6, "quote_volume": 499.29801, "trades": 8, "taker_buy_volume": 5104.3, "taker_buy_quote": 285.36044}, {"ts": 1770330600000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 25422.6, "quote_volume": 1424.48164, "trades": 27, "taker_buy_volume": 16700.4, "taker_buy_quote": 935.93138}, {"ts": 1770330660000, "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 7064.0, "quote_volume": 393.65287, "trades": 15, "taker_buy_volume": 270.0, "taker_buy_quote": 14.985}, {"ts": 1770330720000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6274.9, "quote_volume": 347.1491, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 66.48}, {"ts": 1770330780000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1199.0, "quote_volume": 66.16942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 272.0, "quote_volume": 15.0416, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 15.0416}, {"ts": 1770330900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 290.0, "quote_volume": 16.037, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 16.037}, {"ts": 1770331020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 108.7, "quote_volume": 6.00024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3603.6, "quote_volume": 199.27908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 503.6, "quote_volume": 27.89944, "trades": 2, "taker_buy_volume": 503.6, "taker_buy_quote": 27.89944}, {"ts": 1770331320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 241.0, "quote_volume": 13.3514, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 13.3514}, {"ts": 1770331380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2561.1, "quote_volume": 141.80494, "trades": 3, "taker_buy_volume": 1761.1, "taker_buy_quote": 97.56494}, {"ts": 1770331440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 206.0, "quote_volume": 11.433, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 11.433}, {"ts": 1770331560000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2482.4, "quote_volume": 137.99378, "trades": 10, "taker_buy_volume": 2482.4, "taker_buy_quote": 137.99378}, {"ts": 1770331620000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1654.5, "quote_volume": 91.77957, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 195.0, "quote_volume": 10.7835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 761.3, "quote_volume": 42.25215, "trades": 3, "taker_buy_volume": 761.3, "taker_buy_quote": 42.25215}, {"ts": 1770331920000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 6549.1, "quote_volume": 364.16443, "trades": 11, "taker_buy_volume": 5077.0, "taker_buy_quote": 282.16846}, {"ts": 1770331980000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 4924.8, "quote_volume": 273.73185, "trades": 7, "taker_buy_volume": 3603.5, "taker_buy_quote": 200.3546}, {"ts": 1770332040000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5985.8, "quote_volume": 331.62718, "trades": 7, "taker_buy_volume": 5533.8, "taker_buy_quote": 306.58638}, {"ts": 1770332100000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3024.8, "quote_volume": 166.98705, "trades": 7, "taker_buy_volume": 2074.9, "taker_buy_quote": 114.53448}, {"ts": 1770332160000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 222.2, "quote_volume": 12.25244, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 5.08944}, {"ts": 1770332220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4983.1, "quote_volume": 274.87257, "trades": 6, "taker_buy_volume": 3037.6, "taker_buy_quote": 167.67552}, {"ts": 1770332280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332340000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 327.4, "quote_volume": 17.99236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332400000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 5218.3, "quote_volume": 287.96005, "trades": 4, "taker_buy_volume": 901.1, "taker_buy_quote": 49.65061}, {"ts": 1770332460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1663.2, "quote_volume": 91.80864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332520000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 8396.8, "quote_volume": 464.89716, "trades": 12, "taker_buy_volume": 4999.0, "taker_buy_quote": 276.99882}, {"ts": 1770332580000, "open": 0.0556, "high": 0.0561, "low": 0.0556, "close": 0.0561, "volume": 18842.7, "quote_volume": 1054.96157, "trades": 28, "taker_buy_volume": 18842.7, "taker_buy_quote": 1054.96157}, {"ts": 1770332640000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 3732.4, "quote_volume": 209.39342, "trades": 8, "taker_buy_volume": 407.3, "taker_buy_quote": 22.86745}, {"ts": 1770332700000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 3721.1, "quote_volume": 208.94317, "trades": 5, "taker_buy_volume": 3171.6, "taker_buy_quote": 178.10592}, {"ts": 1770332760000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4713.3, "quote_volume": 264.76726, "trades": 6, "taker_buy_volume": 737.3, "taker_buy_quote": 41.43626}, {"ts": 1770332820000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1668.2, "quote_volume": 93.7784, "trades": 3, "taker_buy_volume": 1668.2, "taker_buy_quote": 93.7784}, {"ts": 1770332880000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3958.2, "quote_volume": 222.83137, "trades": 6, "taker_buy_volume": 2425.3, "taker_buy_quote": 136.54439}, {"ts": 1770332940000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1871.2, "quote_volume": 105.18734, "trades": 8, "taker_buy_volume": 536.0, "taker_buy_quote": 30.1491}, {"ts": 1770333000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3279.3, "quote_volume": 184.62459, "trades": 7, "taker_buy_volume": 2145.2, "taker_buy_quote": 120.77476}, {"ts": 1770333060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 709.6, "quote_volume": 40.02144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333120000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 761.5, "quote_volume": 42.98497, "trades": 2, "taker_buy_volume": 363.7, "taker_buy_quote": 20.54905}, {"ts": 1770333180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333240000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 1863.0, "quote_volume": 104.71838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1380.0, "quote_volume": 77.694, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.694}, {"ts": 1770333360000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 2580.2, "quote_volume": 145.14032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333420000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 2711.4, "quote_volume": 152.07387, "trades": 4, "taker_buy_volume": 288.6, "taker_buy_quote": 16.21932}, {"ts": 1770333480000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 284.9, "quote_volume": 15.94375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3605.2, "quote_volume": 201.53068, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770333600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3537.5, "quote_volume": 197.3925, "trades": 4, "taker_buy_volume": 2157.5, "taker_buy_quote": 120.3885}, {"ts": 1770333720000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 456.7, "quote_volume": 25.46148, "trades": 3, "taker_buy_volume": 232.9, "taker_buy_quote": 12.99582}, {"ts": 1770333780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1478.3, "quote_volume": 82.48914, "trades": 2, "taker_buy_volume": 1478.3, "taker_buy_quote": 82.48914}, {"ts": 1770333840000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4500.0, "quote_volume": 250.83241, "trades": 10, "taker_buy_volume": 1824.1, "taker_buy_quote": 101.78478}, {"ts": 1770333900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1691.8, "quote_volume": 94.23326, "trades": 4, "taker_buy_volume": 1332.8, "taker_buy_quote": 74.23696}, {"ts": 1770333960000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 10291.7, "quote_volume": 572.33159, "trades": 11, "taker_buy_volume": 2289.2, "taker_buy_quote": 127.50844}, {"ts": 1770334020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 355.5, "quote_volume": 19.7658, "trades": 1, "taker_buy_volume": 355.5, "taker_buy_quote": 19.7658}, {"ts": 1770334080000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 24369.4, "quote_volume": 1358.84337, "trades": 14, "taker_buy_volume": 22611.4, "taker_buy_quote": 1260.74697}, {"ts": 1770334140000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 813.5, "quote_volume": 45.4115, "trades": 3, "taker_buy_volume": 813.5, "taker_buy_quote": 45.4115}, {"ts": 1770334200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 11716.7, "quote_volume": 654.96353, "trades": 9, "taker_buy_volume": 9925.1, "taker_buy_quote": 554.81309}, {"ts": 1770334260000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 13056.5, "quote_volume": 730.81691, "trades": 28, "taker_buy_volume": 11264.9, "taker_buy_quote": 630.66647}, {"ts": 1770334320000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 6035.9, "quote_volume": 338.12471, "trades": 16, "taker_buy_volume": 1933.0, "taker_buy_quote": 108.4413}, {"ts": 1770334380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1200.1, "quote_volume": 66.96558, "trades": 4, "taker_buy_volume": 355.5, "taker_buy_quote": 19.8369}, {"ts": 1770334440000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2413.9, "quote_volume": 134.55334, "trades": 8, "taker_buy_volume": 991.1, "taker_buy_quote": 55.30338}, {"ts": 1770334500000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 12069.7, "quote_volume": 670.18977, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334560000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 7937.7, "quote_volume": 439.3007, "trades": 9, "taker_buy_volume": 5624.7, "taker_buy_quote": 311.3918}, {"ts": 1770334620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 147.0, "quote_volume": 8.1438, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.1438}, {"ts": 1770334680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5465.3, "quote_volume": 302.77762, "trades": 8, "taker_buy_volume": 3673.7, "taker_buy_quote": 203.52298}, {"ts": 1770334740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 147.0, "quote_volume": 8.1438, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.1438}, {"ts": 1770334800000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1095.6, "quote_volume": 60.49519, "trades": 5, "taker_buy_volume": 355.5, "taker_buy_quote": 19.6236}, {"ts": 1770334860000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 2866.5, "quote_volume": 158.25251, "trades": 6, "taker_buy_volume": 1108.8, "taker_buy_quote": 61.24554}, {"ts": 1770334920000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 5689.2, "quote_volume": 313.3241, "trades": 11, "taker_buy_volume": 4265.5, "taker_buy_quote": 235.0206}, {"ts": 1770334980000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 17492.6, "quote_volume": 965.65238, "trades": 18, "taker_buy_volume": 12018.8, "taker_buy_quote": 663.76656}, {"ts": 1770335040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4619.9, "quote_volume": 254.81607, "trades": 4, "taker_buy_volume": 2595.8, "taker_buy_quote": 143.28816}, {"ts": 1770335100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1990.2, "quote_volume": 109.85904, "trades": 7, "taker_buy_volume": 1990.2, "taker_buy_quote": 109.85904}, {"ts": 1770335160000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4782.7, "quote_volume": 264.41416, "trades": 7, "taker_buy_volume": 4782.7, "taker_buy_quote": 264.41416}, {"ts": 1770335220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1882.3, "quote_volume": 104.09119, "trades": 3, "taker_buy_volume": 1602.9, "taker_buy_quote": 88.64037}, {"ts": 1770335280000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 16100.0, "quote_volume": 889.24437, "trades": 19, "taker_buy_volume": 6124.2, "taker_buy_quote": 338.58021}, {"ts": 1770335340000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 9697.9, "quote_volume": 535.64124, "trades": 9, "taker_buy_volume": 355.5, "taker_buy_quote": 19.6236}, {"ts": 1770335400000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4842.5, "quote_volume": 267.3506, "trades": 10, "taker_buy_volume": 1914.5, "taker_buy_quote": 105.725}, {"ts": 1770335460000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1745.2, "quote_volume": 96.19607, "trades": 7, "taker_buy_volume": 355.5, "taker_buy_quote": 19.6236}, {"ts": 1770335520000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 12257.4, "quote_volume": 671.96586, "trades": 7, "taker_buy_volume": 358.3, "taker_buy_quote": 19.63484}, {"ts": 1770335580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1310.1, "quote_volume": 71.79348, "trades": 3, "taker_buy_volume": 631.1, "taker_buy_quote": 34.58428}, {"ts": 1770335640000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11511.7, "quote_volume": 631.74303, "trades": 10, "taker_buy_volume": 9374.2, "taker_buy_quote": 514.60803}, {"ts": 1770335700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4823.0, "quote_volume": 264.7827, "trades": 8, "taker_buy_volume": 2736.0, "taker_buy_quote": 150.2064}, {"ts": 1770335760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 17363.6, "quote_volume": 954.39112, "trades": 20, "taker_buy_volume": 6740.3, "taker_buy_quote": 370.7165}, {"ts": 1770335820000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 14433.4, "quote_volume": 793.27302, "trades": 16, "taker_buy_volume": 7216.4, "taker_buy_quote": 396.902}, {"ts": 1770335880000, "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 42788.4, "quote_volume": 2346.42653, "trades": 40, "taker_buy_volume": 6186.2, "taker_buy_quote": 339.41082}, {"ts": 1770335940000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 9821.6, "quote_volume": 538.09238, "trades": 13, "taker_buy_volume": 3063.8, "taker_buy_quote": 167.89624}, {"ts": 1770336000000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 33787.8, "quote_volume": 1857.58221, "trades": 21, "taker_buy_volume": 25889.8, "taker_buy_quote": 1423.90266}, {"ts": 1770336060000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 25734.8, "quote_volume": 1412.52615, "trades": 21, "taker_buy_volume": 4935.5, "taker_buy_quote": 270.4654}, {"ts": 1770336120000, "open": 0.0548, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 29618.5, "quote_volume": 1615.26972, "trades": 30, "taker_buy_volume": 8878.3, "taker_buy_quote": 484.26878}, {"ts": 1770336180000, "open": 0.0544, "high": 0.0547, "low": 0.0541, "close": 0.0547, "volume": 67965.2, "quote_volume": 3694.79225, "trades": 64, "taker_buy_volume": 37947.9, "taker_buy_quote": 2064.31616}, {"ts": 1770336240000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 41255.7, "quote_volume": 2247.93799, "trades": 39, "taker_buy_volume": 10292.6, "taker_buy_quote": 560.82924}, {"ts": 1770336300000, "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.054, "volume": 44283.2, "quote_volume": 2397.41042, "trades": 51, "taker_buy_volume": 20256.0, "taker_buy_quote": 1097.57458}, {"ts": 1770336360000, "open": 0.054, "high": 0.054, "low": 0.0534, "close": 0.054, "volume": 151351.8, "quote_volume": 8116.98353, "trades": 137, "taker_buy_volume": 45507.0, "taker_buy_quote": 2446.56228}, {"ts": 1770336420000, "open": 0.054, "high": 0.054, "low": 0.0535, "close": 0.0537, "volume": 56557.9, "quote_volume": 3039.20415, "trades": 85, "taker_buy_volume": 20567.4, "taker_buy_quote": 1105.32452}, {"ts": 1770336480000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 46551.8, "quote_volume": 2498.5462, "trades": 41, "taker_buy_volume": 9545.4, "taker_buy_quote": 512.41181}, {"ts": 1770336540000, "open": 0.0536, "high": 0.0537, "low": 0.0531, "close": 0.0535, "volume": 84829.1, "quote_volume": 4528.3545, "trades": 107, "taker_buy_volume": 52670.6, "taker_buy_quote": 2811.70471}, {"ts": 1770336600000, "open": 0.0534, "high": 0.0536, "low": 0.0533, "close": 0.0535, "volume": 106110.7, "quote_volume": 5668.3081, "trades": 88, "taker_buy_volume": 57917.4, "taker_buy_quote": 3094.12626}, {"ts": 1770336660000, "open": 0.0535, "high": 0.0535, "low": 0.0531, "close": 0.0532, "volume": 67250.1, "quote_volume": 3586.06711, "trades": 74, "taker_buy_volume": 24641.7, "taker_buy_quote": 1314.0532}, {"ts": 1770336720000, "open": 0.0531, "high": 0.0536, "low": 0.0529, "close": 0.053, "volume": 108226.4, "quote_volume": 5759.77307, "trades": 125, "taker_buy_volume": 60500.1, "taker_buy_quote": 3221.82992}, {"ts": 1770336780000, "open": 0.0531, "high": 0.0531, "low": 0.0519, "close": 0.0522, "volume": 318618.2, "quote_volume": 16699.91532, "trades": 307, "taker_buy_volume": 127588.2, "taker_buy_quote": 6683.0286}, {"ts": 1770336840000, "open": 0.0522, "high": 0.0522, "low": 0.0503, "close": 0.0511, "volume": 630600.0, "quote_volume": 32289.12896, "trades": 555, "taker_buy_volume": 325619.2, "taker_buy_quote": 16670.35656}, {"ts": 1770336900000, "open": 0.051, "high": 0.0516, "low": 0.0506, "close": 0.0514, "volume": 401948.5, "quote_volume": 20488.97259, "trades": 456, "taker_buy_volume": 219069.7, "taker_buy_quote": 11165.84717}, {"ts": 1770336960000, "open": 0.0516, "high": 0.0516, "low": 0.051, "close": 0.0515, "volume": 84284.5, "quote_volume": 4322.32868, "trades": 98, "taker_buy_volume": 29618.6, "taker_buy_quote": 1519.74244}, {"ts": 1770337020000, "open": 0.0514, "high": 0.0528, "low": 0.0514, "close": 0.0518, "volume": 502178.3, "quote_volume": 26240.83196, "trades": 346, "taker_buy_volume": 266612.4, "taker_buy_quote": 13934.28169}, {"ts": 1770337080000, "open": 0.0517, "high": 0.052, "low": 0.0507, "close": 0.0511, "volume": 217478.4, "quote_volume": 11128.16175, "trades": 223, "taker_buy_volume": 102900.3, "taker_buy_quote": 5265.28803}, {"ts": 1770337140000, "open": 0.0512, "high": 0.0514, "low": 0.0496, "close": 0.0498, "volume": 415300.0, "quote_volume": 20944.26021, "trades": 374, "taker_buy_volume": 176082.1, "taker_buy_quote": 8894.8817}, {"ts": 1770337200000, "open": 0.0498, "high": 0.0505, "low": 0.049, "close": 0.0494, "volume": 663377.9, "quote_volume": 32937.38915, "trades": 647, "taker_buy_volume": 350396.4, "taker_buy_quote": 17396.70549}, {"ts": 1770337260000, "open": 0.0495, "high": 0.0509, "low": 0.0495, "close": 0.0508, "volume": 313139.7, "quote_volume": 15742.98666, "trades": 249, "taker_buy_volume": 156597.7, "taker_buy_quote": 7869.98632}, {"ts": 1770337320000, "open": 0.0506, "high": 0.0509, "low": 0.0504, "close": 0.0508, "volume": 80523.1, "quote_volume": 4073.06677, "trades": 106, "taker_buy_volume": 33893.2, "taker_buy_quote": 1715.36398}, {"ts": 1770337380000, "open": 0.0508, "high": 0.0515, "low": 0.0507, "close": 0.0507, "volume": 123831.5, "quote_volume": 6327.90715, "trades": 119, "taker_buy_volume": 61495.2, "taker_buy_quote": 3142.52059}, {"ts": 1770337440000, "open": 0.0509, "high": 0.0513, "low": 0.0508, "close": 0.0508, "volume": 90433.4, "quote_volume": 4609.12636, "trades": 92, "taker_buy_volume": 43469.2, "taker_buy_quote": 2215.46153}, {"ts": 1770337500000, "open": 0.051, "high": 0.0512, "low": 0.0507, "close": 0.0511, "volume": 52737.5, "quote_volume": 2686.88158, "trades": 74, "taker_buy_volume": 35068.0, "taker_buy_quote": 1787.57882}, {"ts": 1770337560000, "open": 0.0512, "high": 0.0518, "low": 0.0508, "close": 0.0516, "volume": 482644.8, "quote_volume": 24849.72522, "trades": 498, "taker_buy_volume": 289246.6, "taker_buy_quote": 14889.86474}, {"ts": 1770337620000, "open": 0.0516, "high": 0.0516, "low": 0.0512, "close": 0.0514, "volume": 45348.5, "quote_volume": 2329.74417, "trades": 47, "taker_buy_volume": 22578.8, "taker_buy_quote": 1159.68205}, {"ts": 1770337680000, "open": 0.0514, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 18425.4, "quote_volume": 948.41496, "trades": 36, "taker_buy_volume": 9548.6, "taker_buy_quote": 491.54747}, {"ts": 1770337740000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 18692.1, "quote_volume": 966.33029, "trades": 28, "taker_buy_volume": 10673.1, "taker_buy_quote": 551.80625}, {"ts": 1770337800000, "open": 0.0518, "high": 0.052, "low": 0.0517, "close": 0.052, "volume": 7843.7, "quote_volume": 406.735, "trades": 22, "taker_buy_volume": 3955.4, "taker_buy_quote": 205.23163}, {"ts": 1770337860000, "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0523, "volume": 46516.7, "quote_volume": 2424.81729, "trades": 49, "taker_buy_volume": 23573.2, "taker_buy_quote": 1229.32668}, {"ts": 1770337920000, "open": 0.0522, "high": 0.0522, "low": 0.0518, "close": 0.0519, "volume": 28825.5, "quote_volume": 1499.90025, "trades": 27, "taker_buy_volume": 6928.8, "taker_buy_quote": 359.71679}, {"ts": 1770337980000, "open": 0.0519, "high": 0.0524, "low": 0.0519, "close": 0.0524, "volume": 27895.0, "quote_volume": 1455.69313, "trades": 30, "taker_buy_volume": 17458.3, "taker_buy_quote": 910.57807}, {"ts": 1770338040000, "open": 0.0523, "high": 0.0534, "low": 0.0523, "close": 0.0532, "volume": 61494.6, "quote_volume": 3255.75017, "trades": 66, "taker_buy_volume": 45141.0, "taker_buy_quote": 2388.63399}, {"ts": 1770338100000, "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0535, "volume": 27735.2, "quote_volume": 1479.59183, "trades": 32, "taker_buy_volume": 14606.6, "taker_buy_quote": 779.27594}, {"ts": 1770338160000, "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0536, "volume": 51568.9, "quote_volume": 2761.7139, "trades": 68, "taker_buy_volume": 20236.0, "taker_buy_quote": 1083.69874}, {"ts": 1770338220000, "open": 0.0537, "high": 0.054, "low": 0.0535, "close": 0.054, "volume": 27578.8, "quote_volume": 1482.68467, "trades": 31, "taker_buy_volume": 8028.1, "taker_buy_quote": 432.30296}, {"ts": 1770338280000, "open": 0.0539, "high": 0.0546, "low": 0.0539, "close": 0.0545, "volume": 30645.4, "quote_volume": 1664.08372, "trades": 62, "taker_buy_volume": 15660.0, "taker_buy_quote": 850.28469}, {"ts": 1770338340000, "open": 0.0546, "high": 0.0546, "low": 0.0542, "close": 0.0543, "volume": 51471.6, "quote_volume": 2797.52705, "trades": 48, "taker_buy_volume": 16888.3, "taker_buy_quote": 917.96763}, {"ts": 1770338400000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 28146.5, "quote_volume": 1532.65593, "trades": 31, "taker_buy_volume": 10296.9, "taker_buy_quote": 560.97838}, {"ts": 1770338460000, "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 40432.7, "quote_volume": 2185.09086, "trades": 38, "taker_buy_volume": 17145.6, "taker_buy_quote": 925.20474}, {"ts": 1770338520000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 18432.8, "quote_volume": 996.34253, "trades": 22, "taker_buy_volume": 8335.2, "taker_buy_quote": 450.21355}, {"ts": 1770338580000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 6156.6, "quote_volume": 332.43375, "trades": 11, "taker_buy_volume": 1565.7, "taker_buy_quote": 84.5478}, {"ts": 1770338640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12640.8, "quote_volume": 684.3931, "trades": 8, "taker_buy_volume": 12640.8, "taker_buy_quote": 684.3931}, {"ts": 1770338700000, "open": 0.0542, "high": 0.0546, "low": 0.0542, "close": 0.0545, "volume": 42722.3, "quote_volume": 2327.56525, "trades": 38, "taker_buy_volume": 19221.0, "taker_buy_quote": 1047.33239}, {"ts": 1770338760000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 6649.3, "quote_volume": 361.56094, "trades": 10, "taker_buy_volume": 239.4, "taker_buy_quote": 12.99942}, {"ts": 1770338820000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5699.8, "quote_volume": 308.85005, "trades": 12, "taker_buy_volume": 1312.0, "taker_buy_quote": 71.04979}, {"ts": 1770338880000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 14284.7, "quote_volume": 771.16101, "trades": 17, "taker_buy_volume": 7745.0, "taker_buy_quote": 418.092}, {"ts": 1770338940000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12893.7, "quote_volume": 693.62246, "trades": 12, "taker_buy_volume": 1103.6, "taker_buy_quote": 59.37368}, {"ts": 1770339000000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 7475.2, "quote_volume": 403.51182, "trades": 17, "taker_buy_volume": 6684.7, "taker_buy_quote": 360.78774}, {"ts": 1770339060000, "open": 0.0542, "high": 0.0546, "low": 0.0542, "close": 0.0544, "volume": 51177.6, "quote_volume": 2787.23835, "trades": 39, "taker_buy_volume": 39148.5, "taker_buy_quote": 2133.19354}, {"ts": 1770339120000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 15975.2, "quote_volume": 865.35263, "trades": 19, "taker_buy_volume": 2018.0, "taker_buy_quote": 109.4503}, {"ts": 1770339180000, "open": 0.0541, "high": 0.0546, "low": 0.0541, "close": 0.0546, "volume": 18197.2, "quote_volume": 987.63366, "trades": 17, "taker_buy_volume": 14199.0, "taker_buy_quote": 771.33104}, {"ts": 1770339240000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 61642.2, "quote_volume": 3367.77389, "trades": 40, "taker_buy_volume": 38235.3, "taker_buy_quote": 2089.18783}, {"ts": 1770339300000, "open": 0.0546, "high": 0.0546, "low": 0.0542, "close": 0.0542, "volume": 17792.5, "quote_volume": 967.86512, "trades": 25, "taker_buy_volume": 1582.4, "taker_buy_quote": 85.76608}, {"ts": 1770339360000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3697.6, "quote_volume": 200.46532, "trades": 5, "taker_buy_volume": 1934.0, "taker_buy_quote": 104.8782}, {"ts": 1770339420000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5203.5, "quote_volume": 281.64735, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.658}, {"ts": 1770339480000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 15304.5, "quote_volume": 827.8167, "trades": 14, "taker_buy_volume": 2213.0, "taker_buy_quote": 119.68631}, {"ts": 1770339540000, "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.0539, "volume": 50583.2, "quote_volume": 2733.43804, "trades": 26, "taker_buy_volume": 7707.2, "taker_buy_quote": 417.47724}, {"ts": 1770339600000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 14660.3, "quote_volume": 792.16727, "trades": 16, "taker_buy_volume": 10056.4, "taker_buy_quote": 543.55667}, {"ts": 1770339660000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 22305.5, "quote_volume": 1209.83399, "trades": 24, "taker_buy_volume": 6908.2, "taker_buy_quote": 374.97726}, {"ts": 1770339720000, "open": 0.0542, "high": 0.0543, "low": 0.054, "close": 0.054, "volume": 4429.8, "quote_volume": 240.19186, "trades": 8, "taker_buy_volume": 3620.2, "taker_buy_quote": 196.43886}, {"ts": 1770339780000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 8113.7, "quote_volume": 438.638, "trades": 8, "taker_buy_volume": 6548.0, "taker_buy_quote": 354.24677}, {"ts": 1770339840000, "open": 0.0542, "high": 0.0547, "low": 0.0542, "close": 0.0545, "volume": 52951.1, "quote_volume": 2884.22698, "trades": 75, "taker_buy_volume": 32285.0, "taker_buy_quote": 1759.44381}, {"ts": 1770339900000, "open": 0.0546, "high": 0.0548, "low": 0.0542, "close": 0.0542, "volume": 27396.2, "quote_volume": 1494.53319, "trades": 45, "taker_buy_volume": 16261.9, "taker_buy_quote": 888.26806}, {"ts": 1770339960000, "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0544, "volume": 24146.3, "quote_volume": 1310.06573, "trades": 34, "taker_buy_volume": 18256.3, "taker_buy_quote": 990.86473}, {"ts": 1770340020000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 7560.4, "quote_volume": 411.41385, "trades": 10, "taker_buy_volume": 3662.6, "taker_buy_quote": 199.30383}, {"ts": 1770340080000, "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 7911.4, "quote_volume": 432.88147, "trades": 15, "taker_buy_volume": 2855.1, "taker_buy_quote": 156.21103}, {"ts": 1770340140000, "open": 0.0547, "high": 0.0551, "low": 0.0547, "close": 0.0551, "volume": 14196.3, "quote_volume": 780.75268, "trades": 28, "taker_buy_volume": 8107.3, "taker_buy_quote": 445.97482}, {"ts": 1770340200000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 14082.8, "quote_volume": 774.82782, "trades": 16, "taker_buy_volume": 2128.7, "taker_buy_quote": 117.15337}, {"ts": 1770340260000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 32117.8, "quote_volume": 1762.44995, "trades": 17, "taker_buy_volume": 15074.2, "taker_buy_quote": 827.55958}, {"ts": 1770340320000, "open": 0.0549, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 7792.2, "quote_volume": 427.74705, "trades": 15, "taker_buy_volume": 3853.0, "taker_buy_quote": 211.91906}, {"ts": 1770340380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 567.3, "quote_volume": 31.03131, "trades": 2, "taker_buy_volume": 183.3, "taker_buy_quote": 10.02651}, {"ts": 1770340440000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4368.6, "quote_volume": 239.22012, "trades": 5, "taker_buy_volume": 2645.7, "taker_buy_quote": 144.8052}, {"ts": 1770340500000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 14587.9, "quote_volume": 800.98566, "trades": 22, "taker_buy_volume": 10910.7, "taker_buy_quote": 599.01566}, {"ts": 1770340560000, "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 7993.9, "quote_volume": 438.17903, "trades": 15, "taker_buy_volume": 1794.9, "taker_buy_quote": 98.29958}, {"ts": 1770340620000, "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 6499.9, "quote_volume": 358.00776, "trades": 14, "taker_buy_volume": 5769.9, "taker_buy_quote": 317.7849}, {"ts": 1770340680000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 11742.5, "quote_volume": 645.87301, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 552.7, "quote_volume": 30.28796, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 20.276}, {"ts": 1770340800000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4591.9, "quote_volume": 251.36064, "trades": 7, "taker_buy_volume": 2754.3, "taker_buy_quote": 150.70592}, {"ts": 1770340860000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 7186.6, "quote_volume": 392.90658, "trades": 6, "taker_buy_volume": 547.4, "taker_buy_quote": 29.99752}, {"ts": 1770340920000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3039.1, "quote_volume": 165.95323, "trades": 4, "taker_buy_volume": 1563.7, "taker_buy_quote": 85.39639}, {"ts": 1770340980000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 8355.6, "quote_volume": 457.63962, "trades": 12, "taker_buy_volume": 4973.0, "taker_buy_quote": 272.3354}, {"ts": 1770341040000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1111.9, "quote_volume": 60.88636, "trades": 5, "taker_buy_volume": 654.3, "taker_buy_quote": 35.85564}, {"ts": 1770341100000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1609.8, "quote_volume": 88.00513, "trades": 5, "taker_buy_volume": 1100.5, "taker_buy_quote": 60.19735}, {"ts": 1770341160000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 2650.3, "quote_volume": 144.54222, "trades": 11, "taker_buy_volume": 1418.1, "taker_buy_quote": 77.36899}, {"ts": 1770341220000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2777.8, "quote_volume": 152.0028, "trades": 9, "taker_buy_volume": 1951.4, "taker_buy_quote": 106.79872}, {"ts": 1770341280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1838.4, "quote_volume": 100.74432, "trades": 3, "taker_buy_volume": 458.4, "taker_buy_quote": 25.12032}, {"ts": 1770341340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4113.9, "quote_volume": 225.03033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341400000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 7398.9, "quote_volume": 403.8419, "trades": 8, "taker_buy_volume": 2022.1, "taker_buy_quote": 110.28699}, {"ts": 1770341460000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 11302.9, "quote_volume": 617.6667, "trades": 11, "taker_buy_volume": 5926.4, "taker_buy_quote": 323.62719}, {"ts": 1770341520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3010.3, "quote_volume": 164.36238, "trades": 7, "taker_buy_volume": 2827.0, "taker_buy_quote": 154.3542}, {"ts": 1770341580000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1017.3, "quote_volume": 55.48873, "trades": 5, "taker_buy_volume": 646.2, "taker_buy_quote": 35.26378}, {"ts": 1770341640000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5109.2, "quote_volume": 279.96583, "trades": 7, "taker_buy_volume": 4833.8, "taker_buy_quote": 264.87391}, {"ts": 1770341700000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5302.4, "quote_volume": 290.95277, "trades": 6, "taker_buy_volume": 3922.4, "taker_buy_quote": 215.32877}, {"ts": 1770341760000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 44061.8, "quote_volume": 2424.01281, "trades": 15, "taker_buy_volume": 37514.3, "taker_buy_quote": 2063.50989}, {"ts": 1770341820000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5247.9, "quote_volume": 287.82959, "trades": 9, "taker_buy_volume": 1824.0, "taker_buy_quote": 99.9996}, {"ts": 1770341880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 290.5, "quote_volume": 15.94845, "trades": 2, "taker_buy_volume": 182.7, "taker_buy_quote": 10.03023}, {"ts": 1770341940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2706.4, "quote_volume": 148.852, "trades": 4, "taker_buy_volume": 580.8, "taker_buy_quote": 31.944}, {"ts": 1770342000000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 11660.4, "quote_volume": 640.53368, "trades": 11, "taker_buy_volume": 194.0, "taker_buy_quote": 10.67}, {"ts": 1770342060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 277.0, "quote_volume": 15.2073, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 15.2073}, {"ts": 1770342120000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 6070.4, "quote_volume": 334.21159, "trades": 12, "taker_buy_volume": 5831.3, "taker_buy_quote": 321.085}, {"ts": 1770342180000, "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 20442.6, "quote_volume": 1127.9745, "trades": 34, "taker_buy_volume": 11859.1, "taker_buy_quote": 654.4595}, {"ts": 1770342240000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 11230.5, "quote_volume": 618.23868, "trades": 9, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.038}, {"ts": 1770342300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2076.0, "quote_volume": 114.3876, "trades": 4, "taker_buy_volume": 1028.2, "taker_buy_quote": 56.65382}, {"ts": 1770342360000, "open": 0.0552, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 36812.3, "quote_volume": 2037.76558, "trades": 25, "taker_buy_volume": 34977.5, "taker_buy_quote": 1936.21044}, {"ts": 1770342420000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 14480.4, "quote_volume": 801.34204, "trades": 19, "taker_buy_volume": 13004.9, "taker_buy_quote": 719.78073}, {"ts": 1770342480000, "open": 0.0555, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 30646.6, "quote_volume": 1701.42577, "trades": 33, "taker_buy_volume": 9498.5, "taker_buy_quote": 528.07712}, {"ts": 1770342540000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 4263.9, "quote_volume": 236.21516, "trades": 8, "taker_buy_volume": 3582.6, "taker_buy_quote": 198.5212}, {"ts": 1770342600000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2608.2, "quote_volume": 144.53977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1130.3, "quote_volume": 62.50559, "trades": 4, "taker_buy_volume": 360.9, "taker_buy_quote": 19.95777}, {"ts": 1770342720000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 24742.7, "quote_volume": 1368.78654, "trades": 12, "taker_buy_volume": 3248.4, "taker_buy_quote": 179.836}, {"ts": 1770342780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5390.1, "quote_volume": 298.61154, "trades": 8, "taker_buy_volume": 3612.6, "taker_buy_quote": 200.13804}, {"ts": 1770342840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2415.2, "quote_volume": 134.0436, "trades": 7, "taker_buy_volume": 1511.2, "taker_buy_quote": 83.8716}, {"ts": 1770342900000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 29393.8, "quote_volume": 1631.25616, "trades": 13, "taker_buy_volume": 5551.6, "taker_buy_quote": 308.1138}, {"ts": 1770342960000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 14412.4, "quote_volume": 801.13802, "trades": 25, "taker_buy_volume": 7259.1, "taker_buy_quote": 403.61456}, {"ts": 1770343020000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 7143.1, "quote_volume": 396.66488, "trades": 9, "taker_buy_volume": 451.1, "taker_buy_quote": 25.05409}, {"ts": 1770343080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 290.6, "quote_volume": 16.15736, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 16.15736}, {"ts": 1770343140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1777.5, "quote_volume": 98.829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343200000, "open": 0.0556, "high": 0.056, "low": 0.0556, "close": 0.056, "volume": 9794.4, "quote_volume": 546.32377, "trades": 25, "taker_buy_volume": 4725.3, "taker_buy_quote": 264.07014}, {"ts": 1770343260000, "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 32802.3, "quote_volume": 1835.33178, "trades": 40, "taker_buy_volume": 14158.8, "taker_buy_quote": 792.66415}, {"ts": 1770343320000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 10133.1, "quote_volume": 567.11426, "trades": 18, "taker_buy_volume": 5002.7, "taker_buy_quote": 280.1869}, {"ts": 1770343380000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 824.9, "quote_volume": 46.01145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343440000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2456.5, "quote_volume": 137.00101, "trades": 6, "taker_buy_volume": 2276.8, "taker_buy_quote": 126.99172}, {"ts": 1770343500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2373.8, "quote_volume": 132.45804, "trades": 3, "taker_buy_volume": 2373.8, "taker_buy_quote": 132.45804}, {"ts": 1770343560000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 5976.0, "quote_volume": 332.59164, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343620000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1102.2, "quote_volume": 61.19014, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 25.04854}, {"ts": 1770343680000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 821.6, "quote_volume": 45.63586, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 25.04854}, {"ts": 1770343740000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 10084.0, "quote_volume": 560.90561, "trades": 12, "taker_buy_volume": 3780.2, "taker_buy_quote": 210.24223}, {"ts": 1770343800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 872.2, "quote_volume": 48.49432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 376.3, "quote_volume": 20.88465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343920000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3106.9, "quote_volume": 172.06969, "trades": 7, "taker_buy_volume": 587.3, "taker_buy_quote": 32.53642}, {"ts": 1770343980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5076.5, "quote_volume": 280.73045, "trades": 5, "taker_buy_volume": 3502.2, "taker_buy_quote": 193.67166}, {"ts": 1770344040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1777.5, "quote_volume": 98.29575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344100000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 5612.5, "quote_volume": 310.62761, "trades": 8, "taker_buy_volume": 5419.8, "taker_buy_quote": 299.99057}, {"ts": 1770344160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344220000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 14773.6, "quote_volume": 820.0329, "trades": 10, "taker_buy_volume": 14181.3, "taker_buy_quote": 787.21948}, {"ts": 1770344280000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 6241.8, "quote_volume": 346.79794, "trades": 11, "taker_buy_volume": 1985.1, "taker_buy_quote": 110.55109}, {"ts": 1770344340000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2294.9, "quote_volume": 127.32177, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344400000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 3435.6, "quote_volume": 189.43854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344460000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 8413.7, "quote_volume": 463.14316, "trades": 9, "taker_buy_volume": 6662.9, "taker_buy_quote": 366.73006}, {"ts": 1770344520000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1943.0, "quote_volume": 106.8087, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.7, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344640000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1766.7, "quote_volume": 96.7694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344700000, "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 39173.5, "quote_volume": 2144.63913, "trades": 23, "taker_buy_volume": 37025.3, "taker_buy_quote": 2027.16966}, {"ts": 1770344760000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 13146.0, "quote_volume": 719.21885, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344820000, "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": 1770344880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 256.0, "quote_volume": 14.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 39173.6, "quote_volume": 2151.9732, "trades": 17, "taker_buy_volume": 39173.6, "taker_buy_quote": 2151.9732}, {"ts": 1770345000000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 14096.2, "quote_volume": 776.65503, "trades": 13, "taker_buy_volume": 10907.5, "taker_buy_quote": 601.08613}, {"ts": 1770345060000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 31274.6, "quote_volume": 1719.30276, "trades": 20, "taker_buy_volume": 17888.1, "taker_buy_quote": 983.09599}, {"ts": 1770345120000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2608.6, "quote_volume": 143.02617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345180000, "open": 0.0548, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 44575.7, "quote_volume": 2450.04799, "trades": 26, "taker_buy_volume": 39858.7, "taker_buy_quote": 2190.14129}, {"ts": 1770345240000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 15675.9, "quote_volume": 862.16025, "trades": 14, "taker_buy_volume": 182.4, "taker_buy_quote": 10.01376}, {"ts": 1770345300000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11877.5, "quote_volume": 651.49922, "trades": 13, "taker_buy_volume": 2539.0, "taker_buy_quote": 139.3911}, {"ts": 1770345360000, "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 46435.3, "quote_volume": 2552.26777, "trades": 33, "taker_buy_volume": 41994.9, "taker_buy_quote": 2307.31386}, {"ts": 1770345420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5425.2, "quote_volume": 298.06181, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345480000, "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": 1770345540000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3072.7, "quote_volume": 168.80118, "trades": 5, "taker_buy_volume": 2891.1, "taker_buy_quote": 158.83134}, {"ts": 1770345600000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 1632.8, "quote_volume": 90.00883, "trades": 5, "taker_buy_volume": 1450.8, "taker_buy_quote": 79.99883}, {"ts": 1770345660000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7820.1, "quote_volume": 430.70976, "trades": 7, "taker_buy_volume": 7640.1, "taker_buy_quote": 420.79176}, {"ts": 1770345720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2995.3, "quote_volume": 165.04103, "trades": 2, "taker_buy_volume": 1217.8, "taker_buy_quote": 67.10078}, {"ts": 1770345840000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3357.6, "quote_volume": 185.14764, "trades": 6, "taker_buy_volume": 1795.9, "taker_buy_quote": 99.09797}, {"ts": 1770345900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 182.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2734.0, "quote_volume": 150.07833, "trades": 7, "taker_buy_volume": 1777.5, "taker_buy_quote": 97.58475}, {"ts": 1770346020000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 7575.8, "quote_volume": 414.41077, "trades": 8, "taker_buy_volume": 376.1, "taker_buy_quote": 20.61028}, {"ts": 1770346080000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 8286.1, "quote_volume": 452.60915, "trades": 12, "taker_buy_volume": 5215.6, "taker_buy_quote": 284.97757}, {"ts": 1770346140000, "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": 1770346200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 13386.6, "quote_volume": 732.24702, "trades": 8, "taker_buy_volume": 10229.1, "taker_buy_quote": 559.53177}, {"ts": 1770346260000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 14688.4, "quote_volume": 803.44346, "trades": 10, "taker_buy_volume": 7284.1, "taker_buy_quote": 399.16868}, {"ts": 1770346320000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 16975.7, "quote_volume": 922.13332, "trades": 13, "taker_buy_volume": 1434.1, "taker_buy_quote": 78.02213}, {"ts": 1770346380000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1601.0, "quote_volume": 86.97465, "trades": 2, "taker_buy_volume": 1601.0, "taker_buy_quote": 86.97465}, {"ts": 1770346440000, "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": 1770346500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 184.4, "quote_volume": 10.03136, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 10.03136}, {"ts": 1770346560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1384.0, "quote_volume": 75.03124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 10066.8, "quote_volume": 546.55343, "trades": 5, "taker_buy_volume": 9144.3, "taker_buy_quote": 496.55393}, {"ts": 1770346680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 137.0, "quote_volume": 7.4528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 17322.5, "quote_volume": 943.8399, "trades": 8, "taker_buy_volume": 17322.5, "taker_buy_quote": 943.8399}, {"ts": 1770346800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 8810.8, "quote_volume": 480.1997, "trades": 11, "taker_buy_volume": 2179.6, "taker_buy_quote": 118.7993}, {"ts": 1770346860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2760.0, "quote_volume": 150.42, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.21}, {"ts": 1770346920000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 8311.7, "quote_volume": 453.86408, "trades": 10, "taker_buy_volume": 6888.5, "taker_buy_quote": 376.15736}, {"ts": 1770346980000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1140.6, "quote_volume": 62.48655, "trades": 5, "taker_buy_volume": 641.6, "taker_buy_quote": 35.14135}, {"ts": 1770347040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 29530.1, "quote_volume": 1621.20249, "trades": 15, "taker_buy_volume": 18042.2, "taker_buy_quote": 990.51678}, {"ts": 1770347100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1899.3, "quote_volume": 104.55267, "trades": 7, "taker_buy_volume": 1094.0, "taker_buy_quote": 60.26117}, {"ts": 1770347160000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 3079.1, "quote_volume": 168.91289, "trades": 6, "taker_buy_volume": 408.0, "taker_buy_quote": 22.44}, {"ts": 1770347220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 874.8, "quote_volume": 47.93904, "trades": 1, "taker_buy_volume": 874.8, "taker_buy_quote": 47.93904}, {"ts": 1770347280000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6661.9, "quote_volume": 364.378, "trades": 10, "taker_buy_volume": 5193.1, "taker_buy_quote": 284.06257}, {"ts": 1770347340000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 2743.5, "quote_volume": 150.28252, "trades": 7, "taker_buy_volume": 604.0, "taker_buy_quote": 33.11387}, {"ts": 1770347400000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2294.6, "quote_volume": 125.26681, "trades": 4, "taker_buy_volume": 547.8, "taker_buy_quote": 29.90988}, {"ts": 1770347460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 563.0, "quote_volume": 30.6272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 184.2, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1564.4, "quote_volume": 85.10336, "trades": 2, "taker_buy_volume": 1564.4, "taker_buy_quote": 85.10336}, {"ts": 1770347640000, "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": 1770347700000, "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": 1770347760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1563.8, "quote_volume": 85.2271, "trades": 3, "taker_buy_volume": 1563.8, "taker_buy_quote": 85.2271}, {"ts": 1770347820000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 9600.4, "quote_volume": 522.67961, "trades": 12, "taker_buy_volume": 2463.2, "taker_buy_quote": 134.22138}, {"ts": 1770347880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1840.0, "quote_volume": 100.096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 9006.1, "quote_volume": 488.41293, "trades": 10, "taker_buy_volume": 1568.3, "taker_buy_quote": 85.03952}, {"ts": 1770348000000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4621.6, "quote_volume": 250.92995, "trades": 8, "taker_buy_volume": 4392.3, "taker_buy_quote": 238.50189}, {"ts": 1770348060000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 8148.7, "quote_volume": 443.90655, "trades": 13, "taker_buy_volume": 6768.7, "taker_buy_quote": 368.69655}, {"ts": 1770348120000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1840.8, "quote_volume": 100.13952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348180000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1048.5, "quote_volume": 56.88737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348240000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 14276.0, "quote_volume": 771.90563, "trades": 15, "taker_buy_volume": 436.2, "taker_buy_quote": 23.64204}, {"ts": 1770348300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 19716.4, "quote_volume": 1065.6237, "trades": 10, "taker_buy_volume": 1380.3, "taker_buy_quote": 74.67423}, {"ts": 1770348360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1573.8, "quote_volume": 85.14258, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 10.48458}, {"ts": 1770348420000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2772.7, "quote_volume": 150.25781, "trades": 7, "taker_buy_volume": 2547.4, "taker_buy_quote": 138.06908}, {"ts": 1770348480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3042.0, "quote_volume": 164.8764, "trades": 2, "taker_buy_volume": 1264.5, "taker_buy_quote": 68.5359}, {"ts": 1770348540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1380.0, "quote_volume": 74.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348600000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 9388.9, "quote_volume": 509.32236, "trades": 7, "taker_buy_volume": 7611.4, "taker_buy_quote": 412.98186}, {"ts": 1770348660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 6301.8, "quote_volume": 342.81792, "trades": 5, "taker_buy_volume": 6301.8, "taker_buy_quote": 342.81792}, {"ts": 1770348720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7048.3, "quote_volume": 382.72269, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.28388}, {"ts": 1770348780000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 50698.8, "quote_volume": 2744.92234, "trades": 29, "taker_buy_volume": 5741.0, "taker_buy_quote": 310.68224}, {"ts": 1770348840000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7424.2, "quote_volume": 401.00666, "trades": 10, "taker_buy_volume": 3619.4, "taker_buy_quote": 195.54746}, {"ts": 1770348900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2240.7, "quote_volume": 121.22187, "trades": 3, "taker_buy_volume": 463.2, "taker_buy_quote": 25.05912}, {"ts": 1770348960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2403.8, "quote_volume": 130.28596, "trades": 5, "taker_buy_volume": 2403.8, "taker_buy_quote": 130.28596}, {"ts": 1770349020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3120.0, "quote_volume": 168.792, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.658}, {"ts": 1770349080000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 6613.3, "quote_volume": 356.24654, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2225.9, "quote_volume": 120.09865, "trades": 4, "taker_buy_volume": 1501.1, "taker_buy_quote": 81.03193}, {"ts": 1770349200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 334.2, "quote_volume": 18.0468, "trades": 1, "taker_buy_volume": 334.2, "taker_buy_quote": 18.0468}, {"ts": 1770349260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1777.5, "quote_volume": 95.80725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3629.8, "quote_volume": 195.64622, "trades": 1, "taker_buy_volume": 3629.8, "taker_buy_quote": 195.64622}, {"ts": 1770349380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2630.2, "quote_volume": 141.50476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349440000, "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": 1770349500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1207.9, "quote_volume": 65.10581, "trades": 3, "taker_buy_volume": 1207.9, "taker_buy_quote": 65.10581}, {"ts": 1770349560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.1, "quote_volume": 10.01218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 466.1, "quote_volume": 25.02957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 12120.3, "quote_volume": 650.23467, "trades": 13, "taker_buy_volume": 6239.1, "taker_buy_quote": 334.86435}, {"ts": 1770349740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1566.4, "quote_volume": 84.13432, "trades": 2, "taker_buy_volume": 1566.4, "taker_buy_quote": 84.13432}, {"ts": 1770349800000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 9277.2, "quote_volume": 499.10821, "trades": 19, "taker_buy_volume": 4095.8, "taker_buy_quote": 220.76362}, {"ts": 1770349860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2142.0, "quote_volume": 115.0254, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 20.0838}, {"ts": 1770349920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 186.8, "quote_volume": 10.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349980000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 8388.1, "quote_volume": 450.53536, "trades": 13, "taker_buy_volume": 943.9, "taker_buy_quote": 50.78182}, {"ts": 1770350040000, "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": 1770350100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1380.0, "quote_volume": 74.106, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.106}, {"ts": 1770350160000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4130.0, "quote_volume": 222.54462, "trades": 7, "taker_buy_volume": 3693.0, "taker_buy_quote": 199.03402}, {"ts": 1770350220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3225.7, "quote_volume": 173.86523, "trades": 4, "taker_buy_volume": 3225.7, "taker_buy_quote": 173.86523}, {"ts": 1770350280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1814.1, "quote_volume": 97.75049, "trades": 3, "taker_buy_volume": 139.1, "taker_buy_quote": 7.49749}, {"ts": 1770350340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.1, "quote_volume": 10.01218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350400000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1658.9, "quote_volume": 89.27671, "trades": 2, "taker_buy_volume": 278.9, "taker_buy_quote": 15.03271}, {"ts": 1770350460000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 651.1, "quote_volume": 35.07568, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 25.0635}, {"ts": 1770350520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 415.5, "quote_volume": 22.437, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 22.437}, {"ts": 1770350580000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 21408.0, "quote_volume": 1154.14701, "trades": 17, "taker_buy_volume": 2805.6, "taker_buy_quote": 151.47765}, {"ts": 1770350640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3343.6, "quote_volume": 179.88568, "trades": 3, "taker_buy_volume": 3157.5, "taker_buy_quote": 169.8735}, {"ts": 1770350700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 11006.5, "quote_volume": 591.04905, "trades": 7, "taker_buy_volume": 726.4, "taker_buy_quote": 39.00768}, {"ts": 1770350760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2154.9, "quote_volume": 116.13047, "trades": 5, "taker_buy_volume": 2154.9, "taker_buy_quote": 116.13047}, {"ts": 1770350820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4158.0, "quote_volume": 224.09763, "trades": 4, "taker_buy_volume": 2857.9, "taker_buy_quote": 154.04081}, {"ts": 1770350880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3623.5, "quote_volume": 194.58195, "trades": 4, "taker_buy_volume": 3157.5, "taker_buy_quote": 169.55775}, {"ts": 1770350940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 336.7, "quote_volume": 18.11446, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 10.02832}, {"ts": 1770351000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3623.8, "quote_volume": 194.59806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3923.5, "quote_volume": 210.37411, "trades": 6, "taker_buy_volume": 3736.7, "taker_buy_quote": 200.36163}, {"ts": 1770351120000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 6034.4, "quote_volume": 324.69718, "trades": 7, "taker_buy_volume": 5848.0, "taker_buy_quote": 314.65022}, {"ts": 1770351180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3231.7, "quote_volume": 174.18863, "trades": 5, "taker_buy_volume": 471.7, "taker_buy_quote": 25.42463}, {"ts": 1770351240000, "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": 1770351300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 15550.7, "quote_volume": 836.62766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5474.5, "quote_volume": 294.93755, "trades": 4, "taker_buy_volume": 5474.5, "taker_buy_quote": 294.93755}, {"ts": 1770351420000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 17453.7, "quote_volume": 939.15822, "trades": 7, "taker_buy_volume": 111.6, "taker_buy_quote": 6.01524}, {"ts": 1770351480000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 23803.0, "quote_volume": 1287.7639, "trades": 17, "taker_buy_volume": 23543.0, "taker_buy_quote": 1273.7499}, {"ts": 1770351540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6149.9, "quote_volume": 333.32458, "trades": 4, "taker_buy_volume": 1962.7, "taker_buy_quote": 106.37834}, {"ts": 1770351600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 26822.2, "quote_volume": 1453.76324, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.796}, {"ts": 1770351660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9584.7, "quote_volume": 518.53227, "trades": 6, "taker_buy_volume": 870.0, "taker_buy_quote": 47.067}, {"ts": 1770351720000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 2414.3, "quote_volume": 131.07799, "trades": 5, "taker_buy_volume": 647.0, "taker_buy_quote": 35.1136}, {"ts": 1770351780000, "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.054, "volume": 32852.1, "quote_volume": 1776.4753, "trades": 16, "taker_buy_volume": 5407.3, "taker_buy_quote": 291.9942}, {"ts": 1770351840000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2028.0, "quote_volume": 109.8713, "trades": 4, "taker_buy_volume": 2028.0, "taker_buy_quote": 109.8713}, {"ts": 1770351900000, "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": 1770351960000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 44694.5, "quote_volume": 2420.73862, "trades": 25, "taker_buy_volume": 5328.6, "taker_buy_quote": 288.9944}, {"ts": 1770352020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2687.3, "quote_volume": 145.92039, "trades": 3, "taker_buy_volume": 2687.3, "taker_buy_quote": 145.92039}, {"ts": 1770352080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 10793.8, "quote_volume": 586.10334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 18405.3, "quote_volume": 997.49138, "trades": 10, "taker_buy_volume": 222.1, "taker_buy_quote": 12.01561}, {"ts": 1770352200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4651.0, "quote_volume": 251.154, "trades": 7, "taker_buy_volume": 3527.2, "taker_buy_quote": 190.4688}, {"ts": 1770352260000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 12325.9, "quote_volume": 666.40187, "trades": 11, "taker_buy_volume": 9824.3, "taker_buy_quote": 531.31547}, {"ts": 1770352320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 463.5, "quote_volume": 25.029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 463.0, "quote_volume": 25.0483, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 25.0483}, {"ts": 1770352440000, "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": 1770352500000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 3239.9, "quote_volume": 174.41789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5407.3, "quote_volume": 290.91274, "trades": 2, "taker_buy_volume": 5407.3, "taker_buy_quote": 290.91274}, {"ts": 1770352620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3157.5, "quote_volume": 169.8735, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770352680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 464.7, "quote_volume": 25.04733, "trades": 2, "taker_buy_volume": 464.7, "taker_buy_quote": 25.04733}, {"ts": 1770352740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2044.8, "quote_volume": 110.01024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "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": 1770352860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 838.2, "quote_volume": 45.01134, "trades": 3, "taker_buy_volume": 371.8, "taker_buy_quote": 19.96566}, {"ts": 1770352920000, "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": 1770352980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.4, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 186.4, "taker_buy_quote": 10.02832}, {"ts": 1770353040000, "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": 1770353100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1143.5, "quote_volume": 61.63465, "trades": 3, "taker_buy_volume": 465.5, "taker_buy_quote": 25.09045}, {"ts": 1770353160000, "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": 1770353220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2957.4, "quote_volume": 159.6996, "trades": 5, "taker_buy_volume": 1963.2, "taker_buy_quote": 106.0128}, {"ts": 1770353280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2481.2, "quote_volume": 133.9848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353340000, "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": 1770353400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1565.7, "quote_volume": 84.39123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353460000, "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": 1770353520000, "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": 1770353580000, "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": 1770353640000, "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": 1770353700000, "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": 1770353760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3921.2, "quote_volume": 210.96056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "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": 1770353880000, "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": 1770353940000, "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": 1770354000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1920.1, "quote_volume": 103.30138, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 95.6295}, {"ts": 1770354060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 642.3, "quote_volume": 34.60229, "trades": 3, "taker_buy_volume": 465.5, "taker_buy_quote": 25.09045}, {"ts": 1770354120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 256.4, "quote_volume": 13.81996, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 13.81996}, {"ts": 1770354180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2614.3, "quote_volume": 140.69584, "trades": 5, "taker_buy_volume": 2428.2, "taker_buy_quote": 130.68366}, {"ts": 1770354240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1180.7, "quote_volume": 63.7578, "trades": 2, "taker_buy_volume": 1180.7, "taker_buy_quote": 63.7578}, {"ts": 1770354300000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 41292.8, "quote_volume": 2240.3584, "trades": 17, "taker_buy_volume": 36283.0, "taker_buy_quote": 1968.82724}, {"ts": 1770354360000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 3539.2, "quote_volume": 191.82561, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 10.62651}, {"ts": 1770354420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1380.0, "quote_volume": 74.796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 11030.8, "quote_volume": 596.76628, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 96.16275}, {"ts": 1770354540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1702.8, "quote_volume": 91.9512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354600000, "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": 1770354660000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 10572.9, "quote_volume": 572.17404, "trades": 20, "taker_buy_volume": 8795.4, "taker_buy_quote": 475.83354}, {"ts": 1770354720000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 13055.1, "quote_volume": 709.27194, "trades": 12, "taker_buy_volume": 11277.6, "taker_buy_quote": 612.57594}, {"ts": 1770354780000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 445.6, "quote_volume": 24.26287, "trades": 3, "taker_buy_volume": 222.3, "taker_buy_quote": 12.11535}, {"ts": 1770354840000, "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": 1770354900000, "open": 0.0544, "high": 0.0545, "low": 0.0542, "close": 0.0542, "volume": 2263.4, "quote_volume": 123.12152, "trades": 8, "taker_buy_volume": 1121.8, "taker_buy_quote": 61.04432}, {"ts": 1770354960000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 3941.0, "quote_volume": 214.05108, "trades": 5, "taker_buy_volume": 2061.0, "taker_buy_quote": 112.01708}, {"ts": 1770355020000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 3035.6, "quote_volume": 164.52942, "trades": 6, "taker_buy_volume": 2354.4, "taker_buy_quote": 127.63032}, {"ts": 1770355080000, "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": 1770355140000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 895.5, "quote_volume": 48.6473, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 36.83705}, {"ts": 1770355200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 184.5, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 10.0368}, {"ts": 1770355260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 570.4, "quote_volume": 31.02976, "trades": 1, "taker_buy_volume": 570.4, "taker_buy_quote": 31.02976}, {"ts": 1770355320000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 430.0, "quote_volume": 23.37045, "trades": 3, "taker_buy_volume": 214.5, "taker_buy_quote": 11.6688}, {"ts": 1770355380000, "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": 1770355440000, "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": 1770355500000, "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": 1770355560000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2237.6, "quote_volume": 121.52925, "trades": 3, "taker_buy_volume": 275.7, "taker_buy_quote": 14.99808}, {"ts": 1770355620000, "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": 1770355680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 184.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.028}, {"ts": 1770355740000, "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": 1770355800000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 1138.1, "quote_volume": 62.08355, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 25.116}, {"ts": 1770355860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 695.2, "quote_volume": 38.02744, "trades": 3, "taker_buy_volume": 695.2, "taker_buy_quote": 38.02744}, {"ts": 1770355920000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 13465.3, "quote_volume": 738.04123, "trades": 11, "taker_buy_volume": 13229.2, "taker_buy_quote": 725.12656}, {"ts": 1770355980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1963.1, "quote_volume": 107.59618, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 10.0467}, {"ts": 1770356040000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 6513.7, "quote_volume": 356.04607, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6539.0, "quote_volume": 356.97503, "trades": 6, "taker_buy_volume": 5812.3, "taker_buy_quote": 317.35158}, {"ts": 1770356160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5193.1, "quote_volume": 284.06257, "trades": 3, "taker_buy_volume": 5193.1, "taker_buy_quote": 284.06257}, {"ts": 1770356220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1380.0, "quote_volume": 75.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 457.8, "quote_volume": 25.08744, "trades": 2, "taker_buy_volume": 457.8, "taker_buy_quote": 25.08744}, {"ts": 1770356340000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4626.3, "quote_volume": 253.90053, "trades": 6, "taker_buy_volume": 1960.2, "taker_buy_quote": 107.61498}, {"ts": 1770356400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4351.6, "quote_volume": 238.88457, "trades": 4, "taker_buy_volume": 1777.5, "taker_buy_quote": 97.58475}, {"ts": 1770356460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 607.4, "quote_volume": 33.34626, "trades": 2, "taker_buy_volume": 607.4, "taker_buy_quote": 33.34626}, {"ts": 1770356520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 149.9, "quote_volume": 8.22951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1666.3, "quote_volume": 91.31324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 5738.5, "quote_volume": 315.20719, "trades": 7, "taker_buy_volume": 5555.8, "taker_buy_quote": 305.19523}, {"ts": 1770356700000, "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": 1770356760000, "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": 1770356820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4771.4, "quote_volume": 262.24925, "trades": 4, "taker_buy_volume": 4771.4, "taker_buy_quote": 262.24925}, {"ts": 1770356880000, "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0553, "volume": 125652.5, "quote_volume": 6939.79928, "trades": 58, "taker_buy_volume": 106681.1, "taker_buy_quote": 5892.80485}, {"ts": 1770356940000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 28350.5, "quote_volume": 1563.82198, "trades": 18, "taker_buy_volume": 7270.7, "taker_buy_quote": 401.37198}, {"ts": 1770357000000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 31977.7, "quote_volume": 1771.87321, "trades": 18, "taker_buy_volume": 31977.7, "taker_buy_quote": 1771.87321}, {"ts": 1770357060000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 11426.3, "quote_volume": 636.99685, "trades": 27, "taker_buy_volume": 8087.4, "taker_buy_quote": 451.02012}, {"ts": 1770357120000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1839.8, "quote_volume": 102.50385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357180000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 48414.7, "quote_volume": 2702.84428, "trades": 25, "taker_buy_volume": 41957.6, "taker_buy_quote": 2341.89239}, {"ts": 1770357240000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 16944.5, "quote_volume": 947.74263, "trades": 16, "taker_buy_volume": 13908.6, "taker_buy_quote": 778.00918}, {"ts": 1770357300000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 19536.5, "quote_volume": 1091.20687, "trades": 20, "taker_buy_volume": 3736.5, "taker_buy_quote": 208.60785}, {"ts": 1770357360000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 4563.3, "quote_volume": 254.40528, "trades": 11, "taker_buy_volume": 2999.3, "taker_buy_quote": 167.25368}, {"ts": 1770357420000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1034.1, "quote_volume": 57.72118, "trades": 4, "taker_buy_volume": 184.0, "taker_buy_quote": 10.2856}, {"ts": 1770357480000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 18374.4, "quote_volume": 1028.25441, "trades": 20, "taker_buy_volume": 16578.3, "taker_buy_quote": 927.99621}, {"ts": 1770357540000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 5524.9, "quote_volume": 309.61693, "trades": 6, "taker_buy_volume": 178.8, "taker_buy_quote": 10.03068}, {"ts": 1770357600000, "open": 0.0561, "high": 0.0564, "low": 0.0561, "close": 0.0563, "volume": 16625.4, "quote_volume": 936.88439, "trades": 23, "taker_buy_volume": 11009.2, "taker_buy_quote": 620.68196}, {"ts": 1770357660000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2844.6, "quote_volume": 159.93781, "trades": 6, "taker_buy_volume": 445.6, "taker_buy_quote": 25.08728}, {"ts": 1770357720000, "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 92818.0, "quote_volume": 5240.86218, "trades": 44, "taker_buy_volume": 69864.2, "taker_buy_quote": 3946.12986}, {"ts": 1770357780000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1686.0, "quote_volume": 95.121, "trades": 3, "taker_buy_volume": 1686.0, "taker_buy_quote": 95.121}, {"ts": 1770357840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357900000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 4795.5, "quote_volume": 270.59025, "trades": 8, "taker_buy_volume": 4795.5, "taker_buy_quote": 270.59025}, {"ts": 1770357960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5939.9, "quote_volume": 335.01036, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 100.251}, {"ts": 1770358020000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 6518.7, "quote_volume": 368.83489, "trades": 13, "taker_buy_volume": 3259.3, "taker_buy_quote": 184.26322}, {"ts": 1770358080000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2891.1, "quote_volume": 163.38074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 531.2, "quote_volume": 30.03052, "trades": 2, "taker_buy_volume": 531.2, "taker_buy_quote": 30.03052}, {"ts": 1770358200000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5126.3, "quote_volume": 289.81511, "trades": 5, "taker_buy_volume": 3157.5, "taker_buy_quote": 178.39875}, {"ts": 1770358260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1587.8, "quote_volume": 89.73148, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 11.76148}, {"ts": 1770358320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 100.0, "quote_volume": 5.65, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.65}, {"ts": 1770358380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 177.2, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 10.02952}, {"ts": 1770358440000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1866.8, "quote_volume": 105.67088, "trades": 4, "taker_buy_volume": 357.0, "taker_buy_quote": 20.2162}, {"ts": 1770358500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5307.2, "quote_volume": 300.60249, "trades": 6, "taker_buy_volume": 5307.2, "taker_buy_quote": 300.60249}, {"ts": 1770358560000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 10166.1, "quote_volume": 573.52376, "trades": 10, "taker_buy_volume": 3335.3, "taker_buy_quote": 188.11092}, {"ts": 1770358620000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 6913.1, "quote_volume": 390.07583, "trades": 7, "taker_buy_volume": 3542.9, "taker_buy_quote": 199.99655}, {"ts": 1770358680000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 25149.1, "quote_volume": 1422.53689, "trades": 23, "taker_buy_volume": 16681.0, "taker_buy_quote": 943.59574}, {"ts": 1770358740000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1140.7, "quote_volume": 64.38867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1380.0, "quote_volume": 77.832, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.832}, {"ts": 1770358860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 345.1, "quote_volume": 19.42913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358920000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 14135.5, "quote_volume": 797.46576, "trades": 9, "taker_buy_volume": 14135.5, "taker_buy_quote": 797.46576}, {"ts": 1770358980000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2513.9, "quote_volume": 142.21202, "trades": 3, "taker_buy_volume": 1766.7, "taker_buy_quote": 99.99522}, {"ts": 1770359040000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 2953.5, "quote_volume": 167.03748, "trades": 3, "taker_buy_volume": 1766.7, "taker_buy_quote": 99.99522}, {"ts": 1770359100000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 13907.2, "quote_volume": 783.6719, "trades": 12, "taker_buy_volume": 177.8, "taker_buy_quote": 10.02792}, {"ts": 1770359160000, "open": 0.0564, "high": 0.0564, "low": 0.0559, "close": 0.0561, "volume": 74634.1, "quote_volume": 4188.5769, "trades": 36, "taker_buy_volume": 6607.8, "taker_buy_quote": 371.11158}, {"ts": 1770359220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8972.1, "quote_volume": 503.33481, "trades": 2, "taker_buy_volume": 8225.6, "taker_buy_quote": 461.45616}, {"ts": 1770359280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1380.0, "quote_volume": 77.418, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.418}, {"ts": 1770359340000, "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": 1770359400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2148.7, "quote_volume": 120.3272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359460000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 4943.3, "quote_volume": 276.12171, "trades": 8, "taker_buy_volume": 179.4, "taker_buy_quote": 10.02846}, {"ts": 1770359520000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 449.1, "quote_volume": 25.03281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359640000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1830.1, "quote_volume": 101.89156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359700000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 13334.8, "quote_volume": 741.12608, "trades": 11, "taker_buy_volume": 10989.6, "taker_buy_quote": 611.02176}, {"ts": 1770359760000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3933.9, "quote_volume": 218.14827, "trades": 7, "taker_buy_volume": 2102.1, "taker_buy_quote": 116.66655}, {"ts": 1770359820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4385.8, "quote_volume": 242.97332, "trades": 3, "taker_buy_volume": 1228.3, "taker_buy_quote": 68.04782}, {"ts": 1770359880000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1810.0, "quote_volume": 100.1835, "trades": 5, "taker_buy_volume": 905.0, "taker_buy_quote": 50.137}, {"ts": 1770359940000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 4264.3, "quote_volume": 235.77044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360000000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 23870.7, "quote_volume": 1320.28374, "trades": 12, "taker_buy_volume": 17083.4, "taker_buy_quote": 944.94605}, {"ts": 1770360060000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 9927.0, "quote_volume": 549.12134, "trades": 4, "taker_buy_volume": 8525.6, "taker_buy_quote": 471.48378}, {"ts": 1770360120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1768.4, "quote_volume": 97.79252, "trades": 3, "taker_buy_volume": 207.4, "taker_buy_quote": 11.46922}, {"ts": 1770360180000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1156.7, "quote_volume": 63.87486, "trades": 4, "taker_buy_volume": 250.2, "taker_buy_quote": 13.83606}, {"ts": 1770360240000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 28476.7, "quote_volume": 1566.48509, "trades": 26, "taker_buy_volume": 7898.6, "taker_buy_quote": 434.33128}, {"ts": 1770360300000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 5678.0, "quote_volume": 312.82815, "trades": 12, "taker_buy_volume": 2639.8, "taker_buy_quote": 145.40882}, {"ts": 1770360360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2415.3, "quote_volume": 132.59997, "trades": 4, "taker_buy_volume": 1959.5, "taker_buy_quote": 107.57655}, {"ts": 1770360420000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 9362.6, "quote_volume": 515.11105, "trades": 12, "taker_buy_volume": 7056.6, "taker_buy_quote": 388.30905}, {"ts": 1770360480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3584.5, "quote_volume": 197.08325, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.9}, {"ts": 1770360540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1380.0, "quote_volume": 75.762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 277.1, "quote_volume": 15.2405, "trades": 2, "taker_buy_volume": 277.1, "taker_buy_quote": 15.2405}, {"ts": 1770360660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 93.0, "quote_volume": 5.1057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360720000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 2827.8, "quote_volume": 155.14695, "trades": 10, "taker_buy_volume": 911.5, "taker_buy_quote": 50.05195}, {"ts": 1770360780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 182.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 10.03023}, {"ts": 1770360840000, "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": 1770360900000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4088.0, "quote_volume": 224.40365, "trades": 5, "taker_buy_volume": 3812.5, "taker_buy_quote": 209.30625}, {"ts": 1770360960000, "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": 1770361020000, "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": 1770361080000, "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": 1770361140000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 11307.4, "quote_volume": 618.53305, "trades": 9, "taker_buy_volume": 6787.3, "taker_buy_quote": 371.26531}, {"ts": 1770361200000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4471.0, "quote_volume": 244.37082, "trades": 5, "taker_buy_volume": 2907.7, "taker_buy_quote": 159.01464}, {"ts": 1770361260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3701.2, "quote_volume": 201.7061, "trades": 5, "taker_buy_volume": 3157.5, "taker_buy_quote": 172.08375}, {"ts": 1770361320000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 9048.6, "quote_volume": 493.85375, "trades": 10, "taker_buy_volume": 9048.6, "taker_buy_quote": 493.85375}, {"ts": 1770361380000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 6775.2, "quote_volume": 369.69275, "trades": 7, "taker_buy_volume": 3340.0, "taker_buy_quote": 182.168}, {"ts": 1770361440000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5180.2, "quote_volume": 282.5048, "trades": 6, "taker_buy_volume": 3219.0, "taker_buy_quote": 175.6194}, {"ts": 1770361500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3569.1, "quote_volume": 194.51595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361560000, "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": 1770361620000, "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 1467.5, "quote_volume": 79.91668, "trades": 9, "taker_buy_volume": 221.1, "taker_buy_quote": 12.09417}, {"ts": 1770361680000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 3191.1, "quote_volume": 173.4366, "trades": 6, "taker_buy_volume": 680.5, "taker_buy_quote": 37.0192}, {"ts": 1770361740000, "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 76098.6, "quote_volume": 4134.94692, "trades": 34, "taker_buy_volume": 66635.7, "taker_buy_quote": 3621.33617}, {"ts": 1770361800000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 33003.4, "quote_volume": 1789.66103, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 531.0, "quote_volume": 28.7802, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 28.7802}, {"ts": 1770361920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 461.5, "quote_volume": 25.05945, "trades": 2, "taker_buy_volume": 461.5, "taker_buy_quote": 25.05945}, {"ts": 1770361980000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4654.0, "quote_volume": 252.72244, "trades": 4, "taker_buy_volume": 3274.0, "taker_buy_quote": 177.78844}, {"ts": 1770362040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 10129.5, "quote_volume": 551.0448, "trades": 10, "taker_buy_volume": 8972.2, "taker_buy_quote": 488.08768}, {"ts": 1770362100000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 3457.8, "quote_volume": 188.40365, "trades": 9, "taker_buy_volume": 2177.3, "taker_buy_quote": 118.74445}, {"ts": 1770362160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 5351.8, "quote_volume": 290.44898, "trades": 8, "taker_buy_volume": 184.4, "taker_buy_quote": 9.99448}, {"ts": 1770362220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3397.1, "quote_volume": 184.46253, "trades": 5, "taker_buy_volume": 3397.1, "taker_buy_quote": 184.46253}, {"ts": 1770362280000, "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": 1770362340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3740.5, "quote_volume": 202.74722, "trades": 5, "taker_buy_volume": 121.2, "taker_buy_quote": 6.58116}, {"ts": 1770362400000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2368.1, "quote_volume": 128.82464, "trades": 4, "taker_buy_volume": 590.6, "taker_buy_quote": 32.12864}, {"ts": 1770362460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5240.0, "quote_volume": 285.056, "trades": 5, "taker_buy_volume": 3462.5, "taker_buy_quote": 188.36}, {"ts": 1770362520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 33144.7, "quote_volume": 1798.13279, "trades": 19, "taker_buy_volume": 3527.2, "taker_buy_quote": 191.19271}, {"ts": 1770362580000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 2829.6, "quote_volume": 154.0199, "trades": 5, "taker_buy_volume": 1265.2, "taker_buy_quote": 68.93498}, {"ts": 1770362640000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1511.6, "quote_volume": 82.09304, "trades": 2, "taker_buy_volume": 131.6, "taker_buy_quote": 7.15904}, {"ts": 1770362700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1564.4, "quote_volume": 85.10336, "trades": 3, "taker_buy_volume": 1564.4, "taker_buy_quote": 85.10336}, {"ts": 1770362760000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2973.3, "quote_volume": 161.51588, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.934}, {"ts": 1770362820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3856.8, "quote_volume": 209.42424, "trades": 2, "taker_buy_volume": 3856.8, "taker_buy_quote": 209.42424}, {"ts": 1770362880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2146.3, "quote_volume": 116.75872, "trades": 4, "taker_buy_volume": 368.8, "taker_buy_quote": 20.06272}, {"ts": 1770362940000, "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": 1770363000000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 898.0, "quote_volume": 48.9152, "trades": 5, "taker_buy_volume": 640.0, "taker_buy_quote": 34.88}, {"ts": 1770363060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 459.5, "quote_volume": 25.0887, "trades": 2, "taker_buy_volume": 459.5, "taker_buy_quote": 25.0887}, {"ts": 1770363120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1697.5, "quote_volume": 92.85325, "trades": 3, "taker_buy_volume": 317.5, "taker_buy_quote": 17.36725}, {"ts": 1770363180000, "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": 1770363240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 7900.7, "quote_volume": 432.95836, "trades": 6, "taker_buy_volume": 7900.7, "taker_buy_quote": 432.95836}, {"ts": 1770363300000, "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": 1770363360000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1171.9, "quote_volume": 64.38771, "trades": 3, "taker_buy_volume": 1171.9, "taker_buy_quote": 64.38771}, {"ts": 1770363420000, "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": 1770363480000, "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": 1770363540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 729.2, "quote_volume": 40.05131, "trades": 4, "taker_buy_volume": 182.3, "taker_buy_quote": 10.0265}, {"ts": 1770363600000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 11206.6, "quote_volume": 613.16879, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5192.5, "quote_volume": 285.06825, "trades": 3, "taker_buy_volume": 5192.5, "taker_buy_quote": 285.06825}, {"ts": 1770363720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2297.2, "quote_volume": 126.11628, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.762}, {"ts": 1770363780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2097.5, "quote_volume": 115.15275, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 97.58475}, {"ts": 1770363840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 7570.7, "quote_volume": 414.87436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363900000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4986.7, "quote_volume": 272.94707, "trades": 10, "taker_buy_volume": 3706.0, "taker_buy_quote": 202.89278}, {"ts": 1770363960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 457.6, "quote_volume": 25.03072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 341.4, "quote_volume": 18.67458, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 13.675}, {"ts": 1770364080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 198.5, "quote_volume": 10.8778, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 10.8778}, {"ts": 1770364140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 38751.5, "quote_volume": 2113.18322, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11702.8, "quote_volume": 636.63232, "trades": 5, "taker_buy_volume": 2760.0, "taker_buy_quote": 150.144}, {"ts": 1770364260000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2366.4, "quote_volume": 128.9688, "trades": 4, "taker_buy_volume": 184.0, "taker_buy_quote": 10.028}, {"ts": 1770364320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 861.3, "quote_volume": 47.02698, "trades": 4, "taker_buy_volume": 861.3, "taker_buy_quote": 47.02698}, {"ts": 1770364380000, "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": 1770364440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 183.7, "quote_volume": 10.01165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364500000, "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": 1770364560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1838.8, "quote_volume": 100.39848, "trades": 4, "taker_buy_volume": 1838.8, "taker_buy_quote": 100.39848}, {"ts": 1770364620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2406.6, "quote_volume": 131.40036, "trades": 2, "taker_buy_volume": 2406.6, "taker_buy_quote": 131.40036}, {"ts": 1770364680000, "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": 1770364740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1777.5, "quote_volume": 97.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 21965.8, "quote_volume": 1201.41324, "trades": 9, "taker_buy_volume": 20585.8, "taker_buy_quote": 1126.06524}, {"ts": 1770364860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 21500.1, "quote_volume": 1178.01972, "trades": 11, "taker_buy_volume": 18262.5, "taker_buy_quote": 1000.785}, {"ts": 1770364920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1792.9, "quote_volume": 97.9153, "trades": 5, "taker_buy_volume": 229.6, "taker_buy_quote": 12.55912}, {"ts": 1770364980000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 35042.8, "quote_volume": 1909.69922, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365040000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2024.1, "quote_volume": 110.26744, "trades": 4, "taker_buy_volume": 1564.0, "taker_buy_quote": 85.238}, {"ts": 1770365100000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 15271.6, "quote_volume": 835.97213, "trades": 19, "taker_buy_volume": 13891.6, "taker_buy_quote": 760.34813}, {"ts": 1770365160000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 8565.0, "quote_volume": 469.0762, "trades": 6, "taker_buy_volume": 5707.0, "taker_buy_quote": 312.7436}, {"ts": 1770365220000, "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": 1770365280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1509.6, "quote_volume": 82.85877, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 26.00613}, {"ts": 1770365340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 182.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 10.03023}, {"ts": 1770365400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 598.9, "quote_volume": 32.84057, "trades": 3, "taker_buy_volume": 207.7, "taker_buy_quote": 11.38196}, {"ts": 1770365460000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2498.9, "quote_volume": 136.89396, "trades": 5, "taker_buy_volume": 2041.3, "taker_buy_quote": 111.86324}, {"ts": 1770365520000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3249.5, "quote_volume": 178.0634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2911.6, "quote_volume": 159.55568, "trades": 4, "taker_buy_volume": 2911.6, "taker_buy_quote": 159.55568}, {"ts": 1770365640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 442.0, "quote_volume": 24.2316, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.49}, {"ts": 1770365700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 906.6, "quote_volume": 49.68168, "trades": 1, "taker_buy_volume": 906.6, "taker_buy_quote": 49.68168}, {"ts": 1770365760000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5979.4, "quote_volume": 327.21118, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.624}, {"ts": 1770365820000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 7024.2, "quote_volume": 382.69248, "trades": 14, "taker_buy_volume": 367.0, "taker_buy_quote": 19.9648}, {"ts": 1770365880000, "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": 1770365940000, "open": 0.0543, "high": 0.0546, "low": 0.0542, "close": 0.0545, "volume": 87431.0, "quote_volume": 4754.21585, "trades": 46, "taker_buy_volume": 54977.4, "taker_buy_quote": 2993.61479}, {"ts": 1770366000000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 11444.2, "quote_volume": 625.90831, "trades": 8, "taker_buy_volume": 11174.5, "taker_buy_quote": 611.16502}, {"ts": 1770366060000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2294.2, "quote_volume": 125.60844, "trades": 6, "taker_buy_volume": 459.1, "taker_buy_quote": 25.15868}, {"ts": 1770366120000, "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": 1770366180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 183.3, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 5756.7, "quote_volume": 313.74015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366300000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 6462.4, "quote_volume": 353.43821, "trades": 13, "taker_buy_volume": 6462.4, "taker_buy_quote": 353.43821}, {"ts": 1770366360000, "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": 1770366420000, "open": 0.0547, "high": 0.0547, "low": 0.0543, "close": 0.0545, "volume": 108514.2, "quote_volume": 5912.91471, "trades": 82, "taker_buy_volume": 19405.1, "taker_buy_quote": 1056.85597}, {"ts": 1770366480000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 12871.0, "quote_volume": 700.75758, "trades": 16, "taker_buy_volume": 7633.9, "taker_buy_quote": 415.75934}, {"ts": 1770366540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1650.9, "quote_volume": 89.64387, "trades": 5, "taker_buy_volume": 184.4, "taker_buy_quote": 10.01292}, {"ts": 1770366600000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 11665.8, "quote_volume": 632.83836, "trades": 12, "taker_buy_volume": 4140.0, "taker_buy_quote": 224.664}, {"ts": 1770366660000, "open": 0.0542, "high": 0.0545, "low": 0.0542, "close": 0.0545, "volume": 6575.2, "quote_volume": 357.54636, "trades": 10, "taker_buy_volume": 6575.2, "taker_buy_quote": 357.54636}, {"ts": 1770366720000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3355.6, "quote_volume": 182.60464, "trades": 6, "taker_buy_volume": 2295.5, "taker_buy_quote": 124.8752}, {"ts": 1770366780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1790.0, "quote_volume": 97.197, "trades": 5, "taker_buy_volume": 862.0, "taker_buy_quote": 46.8066}, {"ts": 1770366840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3252.2, "quote_volume": 176.59446, "trades": 1, "taker_buy_volume": 3252.2, "taker_buy_quote": 176.59446}, {"ts": 1770366900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 184.4, "quote_volume": 10.03136, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 10.03136}, {"ts": 1770366960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3636.1, "quote_volume": 198.16745, "trades": 4, "taker_buy_volume": 3434.4, "taker_buy_quote": 187.1748}, {"ts": 1770367020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 354.0, "quote_volume": 19.293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4631.0, "quote_volume": 252.3895, "trades": 2, "taker_buy_volume": 4631.0, "taker_buy_quote": 252.3895}, {"ts": 1770367140000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 83147.5, "quote_volume": 4548.04248, "trades": 54, "taker_buy_volume": 65916.6, "taker_buy_quote": 3605.81395}, {"ts": 1770367200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 366.6, "quote_volume": 20.01636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "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": 1770367320000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 533.5, "quote_volume": 29.07575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367380000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 4290.9, "quote_volume": 233.49848, "trades": 6, "taker_buy_volume": 735.2, "taker_buy_quote": 40.0684}, {"ts": 1770367440000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 10264.5, "quote_volume": 561.20759, "trades": 10, "taker_buy_volume": 10264.5, "taker_buy_quote": 561.20759}, {"ts": 1770367500000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 9243.1, "quote_volume": 504.61209, "trades": 8, "taker_buy_volume": 7251.4, "taker_buy_quote": 395.92644}, {"ts": 1770367560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6587.6, "quote_volume": 359.68296, "trades": 2, "taker_buy_volume": 6587.6, "taker_buy_quote": 359.68296}, {"ts": 1770367620000, "open": 0.0546, "high": 0.0546, "low": 0.0543, "close": 0.0543, "volume": 113961.7, "quote_volume": 6198.81195, "trades": 60, "taker_buy_volume": 9936.7, "taker_buy_quote": 540.46433}, {"ts": 1770367680000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 6614.6, "quote_volume": 359.82416, "trades": 5, "taker_buy_volume": 1106.5, "taker_buy_quote": 60.1936}, {"ts": 1770367740000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 10556.7, "quote_volume": 575.16099, "trades": 7, "taker_buy_volume": 5146.5, "taker_buy_quote": 280.30509}, {"ts": 1770367800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 10658.5, "quote_volume": 581.9541, "trades": 5, "taker_buy_volume": 10658.5, "taker_buy_quote": 581.9541}, {"ts": 1770367860000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9548.9, "quote_volume": 520.77803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 5921.6, "quote_volume": 322.53309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 5936.9, "quote_volume": 323.80436, "trades": 9, "taker_buy_volume": 3404.1, "taker_buy_quote": 185.70746}, {"ts": 1770368040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 183.7, "quote_volume": 10.01165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 826.2, "quote_volume": 45.07378, "trades": 4, "taker_buy_volume": 458.8, "taker_buy_quote": 25.05048}, {"ts": 1770368160000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3005.2, "quote_volume": 163.48288, "trades": 7, "taker_buy_volume": 1777.5, "taker_buy_quote": 96.696}, {"ts": 1770368220000, "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": 1770368280000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 184.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.028}, {"ts": 1770368340000, "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": 1770368400000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2210.0, "quote_volume": 120.445, "trades": 6, "taker_buy_volume": 2210.0, "taker_buy_quote": 120.445}, {"ts": 1770368460000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1777.5, "quote_volume": 96.87375, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 96.87375}, {"ts": 1770368520000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 6021.4, "quote_volume": 327.56416, "trades": 6, "taker_buy_volume": 262.0, "taker_buy_quote": 14.2528}, {"ts": 1770368580000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1961.5, "quote_volume": 106.724, "trades": 2, "taker_buy_volume": 1961.5, "taker_buy_quote": 106.724}, {"ts": 1770368640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1380.8, "quote_volume": 75.2536, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 17.0585}, {"ts": 1770368700000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 9110.9, "quote_volume": 496.53931, "trades": 10, "taker_buy_volume": 6110.5, "taker_buy_quote": 333.17955}, {"ts": 1770368760000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 1151.8, "quote_volume": 62.80501, "trades": 5, "taker_buy_volume": 1011.3, "taker_buy_quote": 55.16181}, {"ts": 1770368820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 551.4, "quote_volume": 30.0513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368880000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3377.4, "quote_volume": 184.00369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 119.3, "quote_volume": 6.47799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 880.6, "quote_volume": 47.81658, "trades": 3, "taker_buy_volume": 696.2, "taker_buy_quote": 37.80366}, {"ts": 1770369060000, "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": 1770369120000, "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": 1770369180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2622.6, "quote_volume": 142.14492, "trades": 5, "taker_buy_volume": 2160.7, "taker_buy_quote": 117.10994}, {"ts": 1770369240000, "open": 0.0542, "high": 0.0545, "low": 0.0542, "close": 0.0544, "volume": 31957.6, "quote_volume": 1739.16758, "trades": 32, "taker_buy_volume": 16896.7, "taker_buy_quote": 918.57249}, {"ts": 1770369300000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8658.6, "quote_volume": 469.49869, "trades": 12, "taker_buy_volume": 461.3, "taker_buy_quote": 25.04859}, {"ts": 1770369360000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2049.2, "quote_volume": 111.33848, "trades": 3, "taker_buy_volume": 2049.2, "taker_buy_quote": 111.33848}, {"ts": 1770369420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1843.4, "quote_volume": 100.09662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 461.8, "quote_volume": 25.02956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3134.9, "quote_volume": 169.95774, "trades": 8, "taker_buy_volume": 2253.2, "taker_buy_quote": 122.1696}, {"ts": 1770369600000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1937.7, "quote_volume": 105.12486, "trades": 5, "taker_buy_volume": 1937.7, "taker_buy_quote": 105.12486}, {"ts": 1770369660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 16067.0, "quote_volume": 869.53813, "trades": 11, "taker_buy_volume": 2487.5, "taker_buy_quote": 134.8225}, {"ts": 1770369720000, "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": 1770369780000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 646.5, "quote_volume": 35.12339, "trades": 3, "taker_buy_volume": 646.5, "taker_buy_quote": 35.12339}, {"ts": 1770369840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3946.2, "quote_volume": 215.0679, "trades": 5, "taker_buy_volume": 2050.0, "taker_buy_quote": 111.725}, {"ts": 1770369900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1380.0, "quote_volume": 75.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 460.4, "quote_volume": 25.04576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 9040.9, "quote_volume": 492.72905, "trades": 6, "taker_buy_volume": 9040.9, "taker_buy_quote": 492.72905}, {"ts": 1770370080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1839.6, "quote_volume": 100.44216, "trades": 3, "taker_buy_volume": 459.6, "taker_buy_quote": 25.09416}, {"ts": 1770370140000, "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": 1770370200000, "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": 1770370260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 183.7, "quote_volume": 10.04839, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 10.04839}, {"ts": 1770370320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2669.3, "quote_volume": 146.46362, "trades": 6, "taker_buy_volume": 2272.2, "taker_buy_quote": 124.66283}, {"ts": 1770370380000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 23152.0, "quote_volume": 1270.11399, "trades": 10, "taker_buy_volume": 182.3, "taker_buy_quote": 10.0265}, {"ts": 1770370440000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 13259.9, "quote_volume": 730.4231, "trades": 9, "taker_buy_volume": 13259.9, "taker_buy_quote": 730.4231}, {"ts": 1770370500000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 21387.9, "quote_volume": 1178.45007, "trades": 9, "taker_buy_volume": 11003.3, "taker_buy_quote": 606.28183}, {"ts": 1770370560000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 47574.9, "quote_volume": 2616.21032, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 182.3, "quote_volume": 10.0265, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 10.0265}, {"ts": 1770370680000, "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": 1770370740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 637.0, "quote_volume": 35.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5390.9, "quote_volume": 295.96041, "trades": 6, "taker_buy_volume": 4935.0, "taker_buy_quote": 270.9315}, {"ts": 1770370860000, "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": 1770370920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3588.6, "quote_volume": 197.29984, "trades": 6, "taker_buy_volume": 2857.0, "taker_buy_quote": 157.135}, {"ts": 1770370980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2497.5, "quote_volume": 137.26898, "trades": 4, "taker_buy_volume": 1838.3, "taker_buy_quote": 101.0789}, {"ts": 1770371040000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1964.2, "quote_volume": 108.07659, "trades": 3, "taker_buy_volume": 455.9, "taker_buy_quote": 25.12009}, {"ts": 1770371100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3843.2, "quote_volume": 211.33038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "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": 1770371220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2819.6, "quote_volume": 154.79604, "trades": 4, "taker_buy_volume": 2819.6, "taker_buy_quote": 154.79604}, {"ts": 1770371280000, "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0553, "volume": 35317.5, "quote_volume": 1950.97367, "trades": 25, "taker_buy_volume": 31242.8, "taker_buy_quote": 1725.64276}, {"ts": 1770371340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3569.1, "quote_volume": 197.37123, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.07548}, {"ts": 1770371400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 894.5, "quote_volume": 49.5553, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 10.0274}, {"ts": 1770371580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 13833.3, "quote_volume": 767.09274, "trades": 12, "taker_buy_volume": 13723.3, "taker_buy_quote": 760.99874}, {"ts": 1770371640000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 25053.5, "quote_volume": 1391.22731, "trades": 19, "taker_buy_volume": 22333.7, "taker_buy_quote": 1240.33915}, {"ts": 1770371700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 181.0, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 24356.8, "quote_volume": 1347.32248, "trades": 19, "taker_buy_volume": 11682.0, "taker_buy_quote": 647.67352}, {"ts": 1770372120000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 10273.6, "quote_volume": 568.44758, "trades": 11, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.314}, {"ts": 1770372180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 453.5, "quote_volume": 25.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372360000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 271.3, "quote_volume": 14.99369, "trades": 2, "taker_buy_volume": 179.3, "taker_buy_quote": 9.91529}, {"ts": 1770372420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2230.6, "quote_volume": 123.35218, "trades": 3, "taker_buy_volume": 453.1, "taker_buy_quote": 25.05643}, {"ts": 1770372540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 462.2, "quote_volume": 25.55966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1296.0, "quote_volume": 71.6688, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 43.0234}, {"ts": 1770372660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1933.5, "quote_volume": 106.7292, "trades": 4, "taker_buy_volume": 1480.0, "taker_buy_quote": 81.696}, {"ts": 1770372720000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4186.7, "quote_volume": 231.08767, "trades": 4, "taker_buy_volume": 2625.0, "taker_buy_quote": 144.9}, {"ts": 1770372780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3157.5, "quote_volume": 173.97825, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.038}, {"ts": 1770372840000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 635.5, "quote_volume": 35.12498, "trades": 3, "taker_buy_volume": 635.5, "taker_buy_quote": 35.12498}, {"ts": 1770372900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 8522.2, "quote_volume": 472.826, "trades": 8, "taker_buy_volume": 8522.2, "taker_buy_quote": 472.826}, {"ts": 1770372960000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3531.0, "quote_volume": 196.29641, "trades": 4, "taker_buy_volume": 2992.2, "taker_buy_quote": 166.33913}, {"ts": 1770373020000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 7218.1, "quote_volume": 400.72455, "trades": 11, "taker_buy_volume": 1470.6, "taker_buy_quote": 81.7383}, {"ts": 1770373080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4387.7, "quote_volume": 243.95612, "trades": 3, "taker_buy_volume": 4387.7, "taker_buy_quote": 243.95612}, {"ts": 1770373140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373200000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 16891.7, "quote_volume": 940.5121, "trades": 12, "taker_buy_volume": 630.1, "taker_buy_quote": 35.14158}, {"ts": 1770373260000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 2778.2, "quote_volume": 154.44068, "trades": 8, "taker_buy_volume": 2022.9, "taker_buy_quote": 112.47651}, {"ts": 1770373320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.6, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770373380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6846.7, "quote_volume": 379.99185, "trades": 6, "taker_buy_volume": 3442.3, "taker_buy_quote": 191.04765}, {"ts": 1770373500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6609.5, "quote_volume": 366.82725, "trades": 3, "taker_buy_volume": 6609.5, "taker_buy_quote": 366.82725}, {"ts": 1770373560000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5831.2, "quote_volume": 324.54746, "trades": 6, "taker_buy_volume": 5831.2, "taker_buy_quote": 324.54746}, {"ts": 1770373620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 10310.9, "quote_volume": 573.28604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 190.9, "quote_volume": 10.63313, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 10.63313}, {"ts": 1770373860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373920000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 17845.4, "quote_volume": 995.08174, "trades": 19, "taker_buy_volume": 14042.9, "taker_buy_quote": 783.19756}, {"ts": 1770373980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1296.0, "quote_volume": 72.3168, "trades": 2, "taker_buy_volume": 1296.0, "taker_buy_quote": 72.3168}, {"ts": 1770374160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 11360.8, "quote_volume": 632.79656, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.79212}, {"ts": 1770374280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 227.2, "quote_volume": 12.65504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374400000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 10147.7, "quote_volume": 565.73198, "trades": 10, "taker_buy_volume": 10000.0, "taker_buy_quote": 557.50509}, {"ts": 1770374460000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4307.9, "quote_volume": 240.20166, "trades": 5, "taker_buy_volume": 4307.9, "taker_buy_quote": 240.20166}, {"ts": 1770374520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 471.8, "quote_volume": 26.34987, "trades": 2, "taker_buy_volume": 234.3, "taker_buy_quote": 13.09737}, {"ts": 1770374640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1777.5, "quote_volume": 99.1845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 950.7, "quote_volume": 53.04906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 179.7, "quote_volume": 10.00929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3171.6, "quote_volume": 176.65812, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.79212}, {"ts": 1770375120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3569.1, "quote_volume": 198.79887, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.79212}, {"ts": 1770375180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2381.2, "quote_volume": 132.87096, "trades": 4, "taker_buy_volume": 449.1, "taker_buy_quote": 25.05978}, {"ts": 1770375540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2564.4, "quote_volume": 143.12272, "trades": 5, "taker_buy_volume": 1456.0, "taker_buy_quote": 81.274}, {"ts": 1770375660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3605.5, "quote_volume": 201.2317, "trades": 3, "taker_buy_volume": 2225.5, "taker_buy_quote": 124.2277}, {"ts": 1770375720000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1268.1, "quote_volume": 70.79765, "trades": 4, "taker_buy_volume": 376.7, "taker_buy_quote": 21.05753}, {"ts": 1770375780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 613.9, "quote_volume": 34.25562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376020000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 266.1, "quote_volume": 14.81313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2493.1, "quote_volume": 138.61636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 317.0, "quote_volume": 17.6252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 287.2, "quote_volume": 15.96832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 290.6, "quote_volume": 16.15736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 292.7, "quote_volume": 16.27412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 239.6, "quote_volume": 13.32176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 242.3, "quote_volume": 13.47188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376500000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 68974.0, "quote_volume": 3820.32978, "trades": 37, "taker_buy_volume": 5688.9, "taker_buy_quote": 315.2475}, {"ts": 1770376560000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8175.6, "quote_volume": 452.02018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.0552, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 86710.7, "quote_volume": 4807.85017, "trades": 54, "taker_buy_volume": 60112.1, "taker_buy_quote": 3334.77877}, {"ts": 1770376680000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 19212.5, "quote_volume": 1062.05729, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376740000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 15101.4, "quote_volume": 832.02812, "trades": 9, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.038}, {"ts": 1770376800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1483.7, "quote_volume": 81.6035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376860000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 17264.1, "quote_volume": 949.33105, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376920000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 1705.3, "quote_volume": 93.60586, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 23.705}, {"ts": 1770376980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1576.6, "quote_volume": 86.64453, "trades": 4, "taker_buy_volume": 891.9, "taker_buy_quote": 49.0545}, {"ts": 1770377040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1845.0, "quote_volume": 101.44368, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.9}, {"ts": 1770377100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 604.9, "quote_volume": 33.24502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 983.3, "quote_volume": 54.02707, "trades": 5, "taker_buy_volume": 439.0, "taker_buy_quote": 24.145}, {"ts": 1770377220000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1494.5, "quote_volume": 82.18305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 434.7, "quote_volume": 23.86503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1484.8, "quote_volume": 81.65104, "trades": 4, "taker_buy_volume": 877.0, "taker_buy_quote": 48.235}, {"ts": 1770377400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 753.9, "quote_volume": 41.4645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 830.4, "quote_volume": 45.672, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 23.98}, {"ts": 1770377520000, "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 12474.3, "quote_volume": 685.12658, "trades": 16, "taker_buy_volume": 3369.6, "taker_buy_quote": 185.39885}, {"ts": 1770377580000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2277.2, "quote_volume": 125.41883, "trades": 8, "taker_buy_volume": 1728.3, "taker_buy_quote": 95.22933}, {"ts": 1770377640000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 5732.4, "quote_volume": 315.83252, "trades": 9, "taker_buy_volume": 2199.9, "taker_buy_quote": 121.26902}, {"ts": 1770377700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 499.7, "quote_volume": 27.4835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 16774.3, "quote_volume": 922.03524, "trades": 18, "taker_buy_volume": 5408.0, "taker_buy_quote": 296.95041}, {"ts": 1770377820000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 17229.7, "quote_volume": 946.22241, "trades": 21, "taker_buy_volume": 9602.4, "taker_buy_quote": 527.53457}, {"ts": 1770377880000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 21860.3, "quote_volume": 1198.193, "trades": 21, "taker_buy_volume": 13071.3, "taker_buy_quote": 716.5846}, {"ts": 1770377940000, "open": 0.0548, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 54820.8, "quote_volume": 3008.89398, "trades": 30, "taker_buy_volume": 45299.9, "taker_buy_quote": 2486.80948}, {"ts": 1770378000000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 35894.9, "quote_volume": 1969.51745, "trades": 32, "taker_buy_volume": 20883.1, "taker_buy_quote": 1146.14434}, {"ts": 1770378060000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 15025.4, "quote_volume": 824.81093, "trades": 21, "taker_buy_volume": 13282.2, "taker_buy_quote": 729.28357}, {"ts": 1770378120000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 25361.6, "quote_volume": 1389.86881, "trades": 38, "taker_buy_volume": 18774.5, "taker_buy_quote": 1028.94198}, {"ts": 1770378180000, "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 50485.4, "quote_volume": 2762.14016, "trades": 41, "taker_buy_volume": 27855.5, "taker_buy_quote": 1524.39427}, {"ts": 1770378240000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 9343.2, "quote_volume": 512.12725, "trades": 13, "taker_buy_volume": 2476.4, "taker_buy_quote": 135.95436}, {"ts": 1770378300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 16278.9, "quote_volume": 892.03958, "trades": 12, "taker_buy_volume": 8751.2, "taker_buy_quote": 479.56576}, {"ts": 1770378360000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3459.4, "quote_volume": 189.77863, "trades": 6, "taker_buy_volume": 2035.1, "taker_buy_quote": 111.72699}, {"ts": 1770378420000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 14624.4, "quote_volume": 801.31227, "trades": 16, "taker_buy_volume": 5608.0, "taker_buy_quote": 307.4743}, {"ts": 1770378480000, "open": 0.0547, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 31364.9, "quote_volume": 1721.83136, "trades": 29, "taker_buy_volume": 15457.3, "taker_buy_quote": 848.46391}, {"ts": 1770378540000, "open": 0.0549, "high": 0.0553, "low": 0.0548, "close": 0.0552, "volume": 132811.7, "quote_volume": 7311.02486, "trades": 72, "taker_buy_volume": 90283.5, "taker_buy_quote": 4975.57339}, {"ts": 1770378600000, "open": 0.0551, "high": 0.0555, "low": 0.0551, "close": 0.0554, "volume": 67508.2, "quote_volume": 3729.58992, "trades": 51, "taker_buy_volume": 47970.7, "taker_buy_quote": 2651.24711}, {"ts": 1770378660000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 4361.7, "quote_volume": 241.39991, "trades": 10, "taker_buy_volume": 1839.0, "taker_buy_quote": 101.8946}, {"ts": 1770378720000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 16460.4, "quote_volume": 913.201, "trades": 22, "taker_buy_volume": 11049.9, "taker_buy_quote": 613.25187}, {"ts": 1770378780000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 19404.3, "quote_volume": 1077.48288, "trades": 28, "taker_buy_volume": 14627.4, "taker_buy_quote": 812.65681}, {"ts": 1770378840000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4114.2, "quote_volume": 228.10862, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 8787.9, "quote_volume": 487.76456, "trades": 12, "taker_buy_volume": 7518.5, "taker_buy_quote": 417.4545}, {"ts": 1770378960000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 6121.3, "quote_volume": 340.45976, "trades": 9, "taker_buy_volume": 3970.5, "taker_buy_quote": 220.96106}, {"ts": 1770379020000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 8683.6, "quote_volume": 481.99495, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379080000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1393.0, "quote_volume": 77.2081, "trades": 9, "taker_buy_volume": 359.0, "taker_buy_quote": 19.9245}, {"ts": 1770379140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1085.8, "quote_volume": 60.15332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379200000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 17877.4, "quote_volume": 992.15554, "trades": 22, "taker_buy_volume": 11123.5, "taker_buy_quote": 617.38155}, {"ts": 1770379260000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 34669.5, "quote_volume": 1924.0415, "trades": 41, "taker_buy_volume": 28476.9, "taker_buy_quote": 1580.54855}, {"ts": 1770379320000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 21354.3, "quote_volume": 1185.56614, "trades": 32, "taker_buy_volume": 10743.9, "taker_buy_quote": 596.62586}, {"ts": 1770379380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1569.8, "quote_volume": 87.1239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379440000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3019.9, "quote_volume": 167.7843, "trades": 5, "taker_buy_volume": 1798.5, "taker_buy_quote": 99.9966}, {"ts": 1770379500000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 3648.8, "quote_volume": 202.43114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 6531.9, "quote_volume": 361.30853, "trades": 13, "taker_buy_volume": 5418.7, "taker_buy_quote": 299.82791}, {"ts": 1770379620000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5323.1, "quote_volume": 295.05296, "trades": 11, "taker_buy_volume": 5323.1, "taker_buy_quote": 295.05296}, {"ts": 1770379680000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 16283.8, "quote_volume": 906.18362, "trades": 22, "taker_buy_volume": 10236.7, "taker_buy_quote": 569.45452}, {"ts": 1770379740000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 25874.1, "quote_volume": 1436.01905, "trades": 16, "taker_buy_volume": 16018.1, "taker_buy_quote": 889.00455}, {"ts": 1770379800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1560.0, "quote_volume": 86.736, "trades": 2, "taker_buy_volume": 1560.0, "taker_buy_quote": 86.736}, {"ts": 1770379980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 180.4, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3571.8, "quote_volume": 198.2349, "trades": 5, "taker_buy_volume": 1921.2, "taker_buy_quote": 106.6266}, {"ts": 1770380220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 811.8, "quote_volume": 45.0549, "trades": 3, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770380280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.6, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770380340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3683.9, "quote_volume": 204.82484, "trades": 2, "taker_buy_volume": 3683.9, "taker_buy_quote": 204.82484}, {"ts": 1770380400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 570.7, "quote_volume": 31.73092, "trades": 3, "taker_buy_volume": 300.3, "taker_buy_quote": 16.69668}, {"ts": 1770380460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 3708.4, "quote_volume": 206.19535, "trades": 6, "taker_buy_volume": 636.0, "taker_buy_quote": 35.4252}, {"ts": 1770380580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1191.2, "quote_volume": 66.28419, "trades": 4, "taker_buy_volume": 786.2, "taker_buy_quote": 43.76619}, {"ts": 1770380700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 92.0, "quote_volume": 5.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 9873.7, "quote_volume": 547.15226, "trades": 7, "taker_buy_volume": 89.9, "taker_buy_quote": 4.99844}, {"ts": 1770381060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3209.0, "quote_volume": 178.08166, "trades": 4, "taker_buy_volume": 1650.6, "taker_buy_quote": 91.6083}, {"ts": 1770381120000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1183.8, "quote_volume": 65.68924, "trades": 5, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770381180000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 6389.0, "quote_volume": 354.72053, "trades": 6, "taker_buy_volume": 4738.4, "taker_buy_quote": 263.11223}, {"ts": 1770381240000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 10514.6, "quote_volume": 582.38899, "trades": 11, "taker_buy_volume": 756.1, "taker_buy_quote": 41.96355}, {"ts": 1770381300000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 11376.5, "quote_volume": 630.60091, "trades": 9, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.59}, {"ts": 1770381360000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 10856.2, "quote_volume": 601.81286, "trades": 10, "taker_buy_volume": 2722.2, "taker_buy_quote": 151.1622}, {"ts": 1770381420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 541.2, "quote_volume": 30.0366, "trades": 2, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770381480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 722.6, "quote_volume": 40.1043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1235.8, "quote_volume": 68.46332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 751.0, "quote_volume": 41.6054, "trades": 1, "taker_buy_volume": 751.0, "taker_buy_quote": 41.6054}, {"ts": 1770381660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381780000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 37387.7, "quote_volume": 2075.24185, "trades": 14, "taker_buy_volume": 29491.9, "taker_buy_quote": 1637.02495}, {"ts": 1770381840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 180.4, "quote_volume": 9.99416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9811.4, "quote_volume": 543.55156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382260000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3080.3, "quote_volume": 170.89982, "trades": 7, "taker_buy_volume": 2512.0, "taker_buy_quote": 139.416}, {"ts": 1770382320000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3136.5, "quote_volume": 173.898, "trades": 5, "taker_buy_volume": 3136.5, "taker_buy_quote": 173.898}, {"ts": 1770382380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1213.0, "quote_volume": 67.0789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 2679.0, "quote_volume": 148.4938, "trades": 6, "taker_buy_volume": 2679.0, "taker_buy_quote": 148.4938}, {"ts": 1770382620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1048.0, "quote_volume": 58.164, "trades": 2, "taker_buy_volume": 1048.0, "taker_buy_quote": 58.164}, {"ts": 1770382680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 4860.9, "quote_volume": 269.83206, "trades": 11, "taker_buy_volume": 4114.0, "taker_buy_quote": 228.37911}, {"ts": 1770382800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1358.9, "quote_volume": 75.43446, "trades": 4, "taker_buy_volume": 426.0, "taker_buy_quote": 23.65851}, {"ts": 1770382860000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 2563.5, "quote_volume": 142.24066, "trades": 9, "taker_buy_volume": 1840.6, "taker_buy_quote": 102.192}, {"ts": 1770382920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1052.3, "quote_volume": 58.40265, "trades": 4, "taker_buy_volume": 510.5, "taker_buy_quote": 28.33275}, {"ts": 1770382980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 180.4, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 10.03024}, {"ts": 1770383040000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3786.1, "quote_volume": 210.79136, "trades": 8, "taker_buy_volume": 2571.6, "taker_buy_quote": 143.23812}, {"ts": 1770383100000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 11323.4, "quote_volume": 628.7754, "trades": 14, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770383160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2606.2, "quote_volume": 144.70153, "trades": 7, "taker_buy_volume": 2335.3, "taker_buy_quote": 129.63949}, {"ts": 1770383220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1560.0, "quote_volume": 86.892, "trades": 2, "taker_buy_volume": 1560.0, "taker_buy_quote": 86.892}, {"ts": 1770383280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 126.2, "quote_volume": 7.01672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383340000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1795.3, "quote_volume": 99.99999, "trades": 2, "taker_buy_volume": 1795.3, "taker_buy_quote": 99.99999}, {"ts": 1770383400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2876.7, "quote_volume": 160.51986, "trades": 5, "taker_buy_volume": 829.8, "taker_buy_quote": 46.30284}, {"ts": 1770383460000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3187.1, "quote_volume": 178.15868, "trades": 5, "taker_buy_volume": 1805.0, "taker_buy_quote": 100.8995}, {"ts": 1770383520000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 8372.4, "quote_volume": 468.2191, "trades": 14, "taker_buy_volume": 2751.1, "taker_buy_quote": 153.9491}, {"ts": 1770383580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383640000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4816.9, "quote_volume": 269.30947, "trades": 8, "taker_buy_volume": 1827.6, "taker_buy_quote": 102.2076}, {"ts": 1770383700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 268.5, "quote_volume": 15.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383760000, "open": 0.0561, "high": 0.0564, "low": 0.056, "close": 0.0563, "volume": 122667.3, "quote_volume": 6903.2082, "trades": 50, "taker_buy_volume": 110513.9, "taker_buy_quote": 6220.70278}, {"ts": 1770383820000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 108055.0, "quote_volume": 6070.33993, "trades": 24, "taker_buy_volume": 1980.5, "taker_buy_quote": 111.33011}, {"ts": 1770383880000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 10342.2, "quote_volume": 582.41096, "trades": 13, "taker_buy_volume": 4655.8, "taker_buy_quote": 262.26664}, {"ts": 1770383940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 355.2, "quote_volume": 19.99776, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 19.99776}, {"ts": 1770384000000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 10004.1, "quote_volume": 564.09776, "trades": 9, "taker_buy_volume": 5279.0, "taker_buy_quote": 297.7356}, {"ts": 1770384060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1993.1, "quote_volume": 112.41084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384360000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 56692.2, "quote_volume": 3184.70861, "trades": 21, "taker_buy_volume": 917.2, "taker_buy_quote": 51.54664}, {"ts": 1770384420000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 30409.9, "quote_volume": 1707.90969, "trades": 22, "taker_buy_volume": 27351.1, "taker_buy_quote": 1536.23011}, {"ts": 1770384480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2216.0, "quote_volume": 124.4042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 16265.8, "quote_volume": 912.56181, "trades": 14, "taker_buy_volume": 5644.9, "taker_buy_quote": 316.72932}, {"ts": 1770384600000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3144.0, "quote_volume": 176.94213, "trades": 7, "taker_buy_volume": 3144.0, "taker_buy_quote": 176.94213}, {"ts": 1770384660000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 11171.3, "quote_volume": 629.71744, "trades": 10, "taker_buy_volume": 1969.4, "taker_buy_quote": 111.07416}, {"ts": 1770384720000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3908.9, "quote_volume": 219.40586, "trades": 6, "taker_buy_volume": 2297.2, "taker_buy_quote": 128.87292}, {"ts": 1770384780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1095.6, "quote_volume": 61.57272, "trades": 2, "taker_buy_volume": 1095.6, "taker_buy_quote": 61.57272}, {"ts": 1770384840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3732.2, "quote_volume": 210.12286, "trades": 5, "taker_buy_volume": 3732.2, "taker_buy_quote": 210.12286}, {"ts": 1770384900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2872.5, "quote_volume": 162.009, "trades": 3, "taker_buy_volume": 177.8, "taker_buy_quote": 10.02792}, {"ts": 1770385020000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 4929.7, "quote_volume": 277.55111, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.694}, {"ts": 1770385080000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4069.0, "quote_volume": 229.47023, "trades": 4, "taker_buy_volume": 2077.8, "taker_buy_quote": 117.18792}, {"ts": 1770385140000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3442.4, "quote_volume": 194.47433, "trades": 7, "taker_buy_volume": 756.7, "taker_buy_quote": 42.73228}, {"ts": 1770385200000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 10256.9, "quote_volume": 580.55171, "trades": 16, "taker_buy_volume": 3954.0, "taker_buy_quote": 224.0177}, {"ts": 1770385260000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 4369.3, "quote_volume": 247.71492, "trades": 12, "taker_buy_volume": 1582.9, "taker_buy_quote": 89.80923}, {"ts": 1770385320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2429.8, "quote_volume": 137.52668, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 100.6065}, {"ts": 1770385500000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 8457.1, "quote_volume": 478.65414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 575.4, "quote_volume": 32.5101, "trades": 2, "taker_buy_volume": 350.2, "taker_buy_quote": 19.7863}, {"ts": 1770385620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1588.4, "quote_volume": 89.7446, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.97}, {"ts": 1770385740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 446.6, "quote_volume": 25.27756, "trades": 3, "taker_buy_volume": 446.6, "taker_buy_quote": 25.27756}, {"ts": 1770385800000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 5674.5, "quote_volume": 321.3692, "trades": 9, "taker_buy_volume": 176.9, "taker_buy_quote": 10.03023}, {"ts": 1770385860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 731.2, "quote_volume": 41.3128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385920000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 9935.4, "quote_volume": 560.592, "trades": 9, "taker_buy_volume": 4131.9, "taker_buy_quote": 233.2746}, {"ts": 1770385980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1380.0, "quote_volume": 77.97, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.97}, {"ts": 1770386040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 205.3, "quote_volume": 11.59945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1330.3, "quote_volume": 75.16195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1154.0, "quote_volume": 65.0856, "trades": 5, "taker_buy_volume": 710.0, "taker_buy_quote": 40.044}, {"ts": 1770386220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3772.8, "quote_volume": 212.78592, "trades": 3, "taker_buy_volume": 3569.1, "taker_buy_quote": 201.29724}, {"ts": 1770386340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2360.5, "quote_volume": 133.1322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3752.6, "quote_volume": 211.64664, "trades": 3, "taker_buy_volume": 3752.6, "taker_buy_quote": 211.64664}, {"ts": 1770386640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386700000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7629.6, "quote_volume": 431.04559, "trades": 12, "taker_buy_volume": 3525.3, "taker_buy_quote": 199.17945}, {"ts": 1770386760000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 7509.7, "quote_volume": 424.44715, "trades": 10, "taker_buy_volume": 2871.0, "taker_buy_quote": 162.3606}, {"ts": 1770386820000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5226.7, "quote_volume": 295.49065, "trades": 9, "taker_buy_volume": 1821.0, "taker_buy_quote": 103.0686}, {"ts": 1770386880000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 5604.9, "quote_volume": 316.76525, "trades": 8, "taker_buy_volume": 2509.0, "taker_buy_quote": 141.8819}, {"ts": 1770386940000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 4755.1, "quote_volume": 269.25272, "trades": 12, "taker_buy_volume": 1317.8, "taker_buy_quote": 74.70154}, {"ts": 1770387000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2547.0, "quote_volume": 144.1602, "trades": 5, "taker_buy_volume": 555.0, "taker_buy_quote": 31.413}, {"ts": 1770387060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2301.0, "quote_volume": 130.2366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1693.6, "quote_volume": 96.02712, "trades": 2, "taker_buy_volume": 1693.6, "taker_buy_quote": 96.02712}, {"ts": 1770387180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4225.2, "quote_volume": 239.59584, "trades": 6, "taker_buy_volume": 2455.0, "taker_buy_quote": 139.2255}, {"ts": 1770387360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1777.5, "quote_volume": 100.78425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 383.2, "quote_volume": 21.70824, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 10.84104}, {"ts": 1770387600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 442.2, "quote_volume": 25.02852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387660000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5570.0, "quote_volume": 314.16572, "trades": 6, "taker_buy_volume": 3569.1, "taker_buy_quote": 201.29724}, {"ts": 1770387720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3124.8, "quote_volume": 176.5512, "trades": 5, "taker_buy_volume": 3124.8, "taker_buy_quote": 176.5512}, {"ts": 1770387780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387840000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 5355.0, "quote_volume": 302.63308, "trades": 9, "taker_buy_volume": 756.6, "taker_buy_quote": 42.82356}, {"ts": 1770387900000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4467.8, "quote_volume": 252.4659, "trades": 3, "taker_buy_volume": 4467.8, "taker_buy_quote": 252.4659}, {"ts": 1770387960000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 12146.7, "quote_volume": 687.30566, "trades": 8, "taker_buy_volume": 10171.1, "taker_buy_quote": 575.68426}, {"ts": 1770388020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1552.0, "quote_volume": 88.05981, "trades": 3, "taker_buy_volume": 1552.0, "taker_buy_quote": 88.05981}, {"ts": 1770388080000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 6599.1, "quote_volume": 374.76857, "trades": 17, "taker_buy_volume": 2720.1, "taker_buy_quote": 154.55488}, {"ts": 1770388140000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 415.9, "quote_volume": 23.60151, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 11.34864}, {"ts": 1770388200000, "open": 0.0568, "high": 0.0573, "low": 0.0568, "close": 0.0571, "volume": 55525.3, "quote_volume": 3166.77028, "trades": 48, "taker_buy_volume": 38255.5, "taker_buy_quote": 2180.87539}, {"ts": 1770388260000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 19867.8, "quote_volume": 1134.63334, "trades": 25, "taker_buy_volume": 11960.0, "taker_buy_quote": 683.64008}, {"ts": 1770388320000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 19274.7, "quote_volume": 1098.19595, "trades": 23, "taker_buy_volume": 8594.2, "taker_buy_quote": 489.70241}, {"ts": 1770388380000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 15123.5, "quote_volume": 864.57371, "trades": 17, "taker_buy_volume": 7484.2, "taker_buy_quote": 427.79657}, {"ts": 1770388440000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 17696.0, "quote_volume": 1016.00974, "trades": 24, "taker_buy_volume": 9397.2, "taker_buy_quote": 539.9033}, {"ts": 1770388500000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 12134.0, "quote_volume": 695.64257, "trades": 24, "taker_buy_volume": 8096.3, "taker_buy_quote": 464.35769}, {"ts": 1770388560000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 11612.3, "quote_volume": 668.37737, "trades": 25, "taker_buy_volume": 4699.1, "taker_buy_quote": 270.43489}, {"ts": 1770388620000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 16691.0, "quote_volume": 962.94205, "trades": 9, "taker_buy_volume": 12725.0, "taker_buy_quote": 734.2588}, {"ts": 1770388680000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 29463.9, "quote_volume": 1705.1999, "trades": 36, "taker_buy_volume": 21199.6, "taker_buy_quote": 1227.53674}, {"ts": 1770388740000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 28868.9, "quote_volume": 1670.84701, "trades": 35, "taker_buy_volume": 3616.1, "taker_buy_quote": 209.46433}, {"ts": 1770388800000, "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.0581, "volume": 37183.1, "quote_volume": 2158.52921, "trades": 29, "taker_buy_volume": 23683.0, "taker_buy_quote": 1377.26561}, {"ts": 1770388860000, "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.0577, "volume": 15063.9, "quote_volume": 871.99251, "trades": 19, "taker_buy_volume": 1120.3, "taker_buy_quote": 64.64131}, {"ts": 1770388920000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5615.4, "quote_volume": 324.77808, "trades": 7, "taker_buy_volume": 3823.8, "taker_buy_quote": 221.2236}, {"ts": 1770388980000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 12440.7, "quote_volume": 719.24427, "trades": 11, "taker_buy_volume": 6839.9, "taker_buy_quote": 395.36354}, {"ts": 1770389040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10775.0, "quote_volume": 624.54253, "trades": 12, "taker_buy_volume": 8080.3, "taker_buy_quote": 468.5194}, {"ts": 1770389100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3815.3, "quote_volume": 221.66893, "trades": 4, "taker_buy_volume": 3102.8, "taker_buy_quote": 180.27268}, {"ts": 1770389160000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4891.9, "quote_volume": 284.39142, "trades": 3, "taker_buy_volume": 3100.3, "taker_buy_quote": 180.29946}, {"ts": 1770389220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4033.8, "quote_volume": 234.76716, "trades": 5, "taker_buy_volume": 4033.8, "taker_buy_quote": 234.76716}, {"ts": 1770389280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6849.1, "quote_volume": 397.93271, "trades": 11, "taker_buy_volume": 1316.2, "taker_buy_quote": 76.47122}, {"ts": 1770389340000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 46748.8, "quote_volume": 2708.16687, "trades": 29, "taker_buy_volume": 4495.8, "taker_buy_quote": 260.06556}, {"ts": 1770389400000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 8045.8, "quote_volume": 465.65534, "trades": 10, "taker_buy_volume": 6081.0, "taker_buy_quote": 352.0899}, {"ts": 1770389460000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 58562.4, "quote_volume": 3392.35853, "trades": 77, "taker_buy_volume": 14118.4, "taker_buy_quote": 819.05093}, {"ts": 1770389520000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 9279.2, "quote_volume": 539.88132, "trades": 10, "taker_buy_volume": 8086.9, "taker_buy_quote": 470.51958}, {"ts": 1770389580000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 18539.8, "quote_volume": 1079.29086, "trades": 34, "taker_buy_volume": 13657.2, "taker_buy_quote": 795.12354}, {"ts": 1770389640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389700000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4904.7, "quote_volume": 285.10107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389760000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 7070.1, "quote_volume": 411.20959, "trades": 9, "taker_buy_volume": 3775.1, "taker_buy_quote": 219.55556}, {"ts": 1770389820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 2661.2, "quote_volume": 154.75372, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.316}, {"ts": 1770389880000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 5163.9, "quote_volume": 300.49589, "trades": 6, "taker_buy_volume": 1575.5, "taker_buy_quote": 91.6941}, {"ts": 1770389940000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10712.2, "quote_volume": 624.32177, "trades": 15, "taker_buy_volume": 6547.4, "taker_buy_quote": 381.51393}, {"ts": 1770390000000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 19006.6, "quote_volume": 1105.54844, "trades": 18, "taker_buy_volume": 3267.7, "taker_buy_quote": 190.03253}, {"ts": 1770390060000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 17208.7, "quote_volume": 997.84375, "trades": 14, "taker_buy_volume": 2157.7, "taker_buy_quote": 125.1466}, {"ts": 1770390120000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 17209.6, "quote_volume": 994.35977, "trades": 20, "taker_buy_volume": 6719.6, "taker_buy_quote": 388.43334}, {"ts": 1770390180000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 3765.3, "quote_volume": 217.21437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390240000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 31838.3, "quote_volume": 1837.56657, "trades": 19, "taker_buy_volume": 4279.7, "taker_buy_quote": 247.1196}, {"ts": 1770390300000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 11937.3, "quote_volume": 689.08516, "trades": 14, "taker_buy_volume": 2901.6, "taker_buy_quote": 167.53473}, {"ts": 1770390360000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 24528.0, "quote_volume": 1415.82476, "trades": 22, "taker_buy_volume": 9480.2, "taker_buy_quote": 547.60006}, {"ts": 1770390420000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 3913.3, "quote_volume": 225.43208, "trades": 6, "taker_buy_volume": 3739.2, "taker_buy_quote": 215.42133}, {"ts": 1770390480000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3287.1, "quote_volume": 189.18973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3569.1, "quote_volume": 205.58016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390600000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 5838.7, "quote_volume": 337.4507, "trades": 8, "taker_buy_volume": 4921.5, "taker_buy_quote": 284.43654}, {"ts": 1770390660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1984.8, "quote_volume": 114.91992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390720000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 34305.9, "quote_volume": 1983.26576, "trades": 28, "taker_buy_volume": 16172.0, "taker_buy_quote": 935.91192}, {"ts": 1770390780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2953.1, "quote_volume": 170.09856, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 15.0912}, {"ts": 1770390840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1554.1, "quote_volume": 89.36075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390900000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 9999.7, "quote_volume": 576.50266, "trades": 9, "taker_buy_volume": 9999.7, "taker_buy_quote": 576.50266}, {"ts": 1770390960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 435.1, "quote_volume": 25.10527, "trades": 2, "taker_buy_volume": 435.1, "taker_buy_quote": 25.10527}, {"ts": 1770391020000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3973.5, "quote_volume": 229.69636, "trades": 5, "taker_buy_volume": 1834.1, "taker_buy_quote": 106.03904}, {"ts": 1770391080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 103.6, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 5.99844}, {"ts": 1770391140000, "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": 1770391200000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 4114.4, "quote_volume": 238.18423, "trades": 7, "taker_buy_volume": 1709.3, "taker_buy_quote": 98.96847}, {"ts": 1770391260000, "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 5900.8, "quote_volume": 342.06705, "trades": 10, "taker_buy_volume": 3790.7, "taker_buy_quote": 219.88745}, {"ts": 1770391320000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 800.0, "quote_volume": 46.44623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391380000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 10434.0, "quote_volume": 603.98462, "trades": 14, "taker_buy_volume": 4817.5, "taker_buy_quote": 278.72087}, {"ts": 1770391440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 9565.5, "quote_volume": 553.94144, "trades": 11, "taker_buy_volume": 8484.4, "taker_buy_quote": 491.28993}, {"ts": 1770391500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8102.5, "quote_volume": 470.49571, "trades": 10, "taker_buy_volume": 5507.1, "taker_buy_quote": 319.96251}, {"ts": 1770391560000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5102.2, "quote_volume": 295.45456, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 102.91725}, {"ts": 1770391620000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 8023.9, "quote_volume": 464.00916, "trades": 9, "taker_buy_volume": 3157.5, "taker_buy_quote": 182.5035}, {"ts": 1770391680000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1434.6, "quote_volume": 83.00714, "trades": 4, "taker_buy_volume": 324.8, "taker_buy_quote": 18.80592}, {"ts": 1770391740000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 11091.6, "quote_volume": 641.82732, "trades": 14, "taker_buy_volume": 2035.5, "taker_buy_quote": 117.92732}, {"ts": 1770391800000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1047.8, "quote_volume": 60.61266, "trades": 6, "taker_buy_volume": 233.2, "taker_buy_quote": 13.50228}, {"ts": 1770391860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5346.6, "quote_volume": 309.56814, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 102.91725}, {"ts": 1770391920000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2274.0, "quote_volume": 131.36215, "trades": 7, "taker_buy_volume": 1090.9, "taker_buy_quote": 63.05402}, {"ts": 1770391980000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4047.2, "quote_volume": 233.86886, "trades": 3, "taker_buy_volume": 3454.2, "taker_buy_quote": 199.65276}, {"ts": 1770392040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 9393.7, "quote_volume": 542.95586, "trades": 11, "taker_buy_volume": 4872.0, "taker_buy_quote": 281.6016}, {"ts": 1770392100000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2901.1, "quote_volume": 167.36924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392160000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 25026.5, "quote_volume": 1444.51429, "trades": 21, "taker_buy_volume": 19415.6, "taker_buy_quote": 1120.76536}, {"ts": 1770392220000, "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 13065.4, "quote_volume": 754.38849, "trades": 12, "taker_buy_volume": 6899.8, "taker_buy_quote": 398.64801}, {"ts": 1770392280000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7950.6, "quote_volume": 460.07982, "trades": 10, "taker_buy_volume": 105.6, "taker_buy_quote": 6.11424}, {"ts": 1770392340000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 28026.7, "quote_volume": 1624.78826, "trades": 26, "taker_buy_volume": 16818.0, "taker_buy_quote": 974.94374}, {"ts": 1770392400000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 16070.1, "quote_volume": 932.49994, "trades": 23, "taker_buy_volume": 9065.5, "taker_buy_quote": 526.5278}, {"ts": 1770392460000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 3831.5, "quote_volume": 221.62762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392520000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10455.5, "quote_volume": 606.10184, "trades": 9, "taker_buy_volume": 7040.6, "taker_buy_quote": 408.3548}, {"ts": 1770392580000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5658.0, "quote_volume": 328.11606, "trades": 5, "taker_buy_volume": 4935.0, "taker_buy_quote": 286.23}, {"ts": 1770392640000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 6640.2, "quote_volume": 385.91702, "trades": 9, "taker_buy_volume": 3554.9, "taker_buy_quote": 206.7399}, {"ts": 1770392700000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 723.9, "quote_volume": 42.02271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2602.1, "quote_volume": 151.18201, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.27275}, {"ts": 1770392820000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 9434.4, "quote_volume": 548.94423, "trades": 14, "taker_buy_volume": 3830.5, "taker_buy_quote": 222.973}, {"ts": 1770392880000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 9031.1, "quote_volume": 524.94319, "trades": 11, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.4505}, {"ts": 1770392940000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 899.9, "quote_volume": 52.23413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393000000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7592.4, "quote_volume": 440.33114, "trades": 8, "taker_buy_volume": 5231.7, "taker_buy_quote": 303.4386}, {"ts": 1770393060000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 19701.4, "quote_volume": 1142.64012, "trades": 14, "taker_buy_volume": 3189.3, "taker_buy_quote": 184.9794}, {"ts": 1770393120000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 11173.5, "quote_volume": 649.15151, "trades": 10, "taker_buy_volume": 10031.7, "taker_buy_quote": 582.84177}, {"ts": 1770393180000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 10531.3, "quote_volume": 611.5264, "trades": 11, "taker_buy_volume": 2133.4, "taker_buy_quote": 123.7372}, {"ts": 1770393240000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2992.0, "quote_volume": 173.44834, "trades": 4, "taker_buy_volume": 2115.4, "taker_buy_quote": 122.6932}, {"ts": 1770393300000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 4971.0, "quote_volume": 288.61202, "trades": 9, "taker_buy_volume": 2421.4, "taker_buy_quote": 140.72642}, {"ts": 1770393360000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3320.9, "quote_volume": 193.37909, "trades": 5, "taker_buy_volume": 2407.1, "taker_buy_quote": 140.19593}, {"ts": 1770393420000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1591.4, "quote_volume": 92.49199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 894.4, "quote_volume": 52.05408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393540000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 2754.7, "quote_volume": 160.39563, "trades": 5, "taker_buy_volume": 2176.3, "taker_buy_quote": 126.70054}, {"ts": 1770393600000, "open": 0.0582, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 40306.2, "quote_volume": 2348.82444, "trades": 27, "taker_buy_volume": 16230.8, "taker_buy_quote": 945.7546}, {"ts": 1770393660000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 2688.4, "quote_volume": 156.42088, "trades": 4, "taker_buy_volume": 2248.4, "taker_buy_quote": 130.85688}, {"ts": 1770393720000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5567.9, "quote_volume": 323.693, "trades": 5, "taker_buy_volume": 202.6, "taker_buy_quote": 11.79132}, {"ts": 1770393780000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 26418.6, "quote_volume": 1532.80334, "trades": 19, "taker_buy_volume": 7501.2, "taker_buy_quote": 435.10257}, {"ts": 1770393840000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 10378.1, "quote_volume": 603.14869, "trades": 9, "taker_buy_volume": 9906.6, "taker_buy_quote": 575.75454}, {"ts": 1770393900000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2068.6, "quote_volume": 120.58218, "trades": 4, "taker_buy_volume": 1552.0, "taker_buy_quote": 90.4816}, {"ts": 1770393960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394020000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1884.3, "quote_volume": 110.02592, "trades": 2, "taker_buy_volume": 1884.3, "taker_buy_quote": 110.02592}, {"ts": 1770394080000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 3046.6, "quote_volume": 177.8783, "trades": 8, "taker_buy_volume": 665.7, "taker_buy_quote": 38.87688}, {"ts": 1770394140000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1943.6, "quote_volume": 113.40178, "trades": 3, "taker_buy_volume": 171.7, "taker_buy_quote": 10.02728}, {"ts": 1770394200000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1945.9, "quote_volume": 113.45965, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.454}, {"ts": 1770394260000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5394.9, "quote_volume": 314.92416, "trades": 5, "taker_buy_volume": 4014.9, "taker_buy_quote": 234.47016}, {"ts": 1770394320000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 5182.7, "quote_volume": 303.14519, "trades": 8, "taker_buy_volume": 1930.1, "taker_buy_quote": 112.91085}, {"ts": 1770394380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3648.4, "quote_volume": 213.4314, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 104.8086}, {"ts": 1770394500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 11682.0, "quote_volume": 682.35887, "trades": 11, "taker_buy_volume": 2300.0, "taker_buy_quote": 134.32}, {"ts": 1770394560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6740.7, "quote_volume": 393.65688, "trades": 5, "taker_buy_volume": 3583.2, "taker_buy_quote": 209.25888}, {"ts": 1770394620000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 636.6, "quote_volume": 37.13453, "trades": 3, "taker_buy_volume": 207.5, "taker_buy_quote": 12.118}, {"ts": 1770394680000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 2753.8, "quote_volume": 160.90238, "trades": 6, "taker_buy_volume": 2551.8, "taker_buy_quote": 149.08538}, {"ts": 1770394740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1380.0, "quote_volume": 80.73, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.73}, {"ts": 1770394800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1486.1, "quote_volume": 87.08546, "trades": 2, "taker_buy_volume": 1486.1, "taker_buy_quote": 87.08546}, {"ts": 1770394920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 15659.6, "quote_volume": 916.10657, "trades": 16, "taker_buy_volume": 4333.8, "taker_buy_quote": 253.54727}, {"ts": 1770394980000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 11058.3, "quote_volume": 648.79834, "trades": 13, "taker_buy_volume": 4499.4, "taker_buy_quote": 264.09767}, {"ts": 1770395040000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2732.9, "quote_volume": 160.16774, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 11.6226}, {"ts": 1770395100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6205.5, "quote_volume": 363.6423, "trades": 7, "taker_buy_volume": 3445.5, "taker_buy_quote": 201.9063}, {"ts": 1770395160000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 393.5, "quote_volume": 23.07873, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 11.52281}, {"ts": 1770395220000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 11045.5, "quote_volume": 647.05525, "trades": 6, "taker_buy_volume": 3157.5, "taker_buy_quote": 185.0295}, {"ts": 1770395280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2354.2, "quote_volume": 138.19154, "trades": 4, "taker_buy_volume": 597.5, "taker_buy_quote": 35.07325}, {"ts": 1770395340000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 36494.1, "quote_volume": 2138.41326, "trades": 24, "taker_buy_volume": 5666.3, "taker_buy_quote": 332.00319}, {"ts": 1770395400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2537.1, "quote_volume": 148.49631, "trades": 4, "taker_buy_volume": 2537.1, "taker_buy_quote": 148.49631}, {"ts": 1770395460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 811.3, "quote_volume": 47.62331, "trades": 3, "taker_buy_volume": 811.3, "taker_buy_quote": 47.62331}, {"ts": 1770395520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395580000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4907.9, "quote_volume": 288.12182, "trades": 10, "taker_buy_volume": 4292.6, "taker_buy_quote": 252.00371}, {"ts": 1770395640000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6751.9, "quote_volume": 397.14318, "trades": 7, "taker_buy_volume": 4982.6, "taker_buy_quote": 293.10834}, {"ts": 1770395700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1059.4, "quote_volume": 62.29272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395760000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 3948.1, "quote_volume": 232.71276, "trades": 7, "taker_buy_volume": 2950.1, "taker_buy_quote": 174.03036}, {"ts": 1770395820000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 9445.8, "quote_volume": 556.12651, "trades": 10, "taker_buy_volume": 2082.5, "taker_buy_quote": 122.67846}, {"ts": 1770395880000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3218.4, "quote_volume": 189.76127, "trades": 5, "taker_buy_volume": 2230.1, "taker_buy_quote": 131.5504}, {"ts": 1770395940000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8249.2, "quote_volume": 485.82317, "trades": 8, "taker_buy_volume": 4064.6, "taker_buy_quote": 239.40494}, {"ts": 1770396000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 848.8, "quote_volume": 49.99432, "trades": 1, "taker_buy_volume": 848.8, "taker_buy_quote": 49.99432}, {"ts": 1770396120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 35401.4, "quote_volume": 2085.14246, "trades": 10, "taker_buy_volume": 5629.4, "taker_buy_quote": 331.57166}, {"ts": 1770396180000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 962.7, "quote_volume": 56.63223, "trades": 3, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1770396240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 360.0, "quote_volume": 21.204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396300000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2771.0, "quote_volume": 163.46353, "trades": 5, "taker_buy_volume": 2664.5, "taker_buy_quote": 157.18003}, {"ts": 1770396360000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 18295.2, "quote_volume": 1081.04354, "trades": 13, "taker_buy_volume": 13547.0, "taker_buy_quote": 800.6277}, {"ts": 1770396420000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 10934.5, "quote_volume": 646.03928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396480000, "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": 1770396540000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 22987.7, "quote_volume": 1360.5433, "trades": 13, "taker_buy_volume": 17118.2, "taker_buy_quote": 1013.39744}, {"ts": 1770396600000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 573.6, "quote_volume": 33.91486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396660000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3758.1, "quote_volume": 222.44154, "trades": 3, "taker_buy_volume": 3378.3, "taker_buy_quote": 199.99536}, {"ts": 1770396720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3177.6, "quote_volume": 188.06324, "trades": 4, "taker_buy_volume": 1777.5, "taker_buy_quote": 105.228}, {"ts": 1770396840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7157.6, "quote_volume": 424.44568, "trades": 7, "taker_buy_volume": 6491.3, "taker_buy_quote": 384.93409}, {"ts": 1770396900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8577.6, "quote_volume": 507.79392, "trades": 8, "taker_buy_volume": 387.9, "taker_buy_quote": 22.96368}, {"ts": 1770396960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1777.4, "quote_volume": 105.04434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397020000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 3354.0, "quote_volume": 197.869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2885.1, "quote_volume": 169.93239, "trades": 5, "taker_buy_volume": 2885.1, "taker_buy_quote": 169.93239}, {"ts": 1770397140000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 49794.3, "quote_volume": 2934.64138, "trades": 23, "taker_buy_volume": 16984.2, "taker_buy_quote": 1002.12649}, {"ts": 1770397200000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2762.4, "quote_volume": 162.36584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397260000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 4248.1, "quote_volume": 248.7063, "trades": 6, "taker_buy_volume": 1014.6, "taker_buy_quote": 59.4653}, {"ts": 1770397320000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4537.0, "quote_volume": 266.10674, "trades": 6, "taker_buy_volume": 2759.5, "taker_buy_quote": 161.76749}, {"ts": 1770397380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 591.6, "quote_volume": 34.66776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1380.0, "quote_volume": 80.868, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.868}, {"ts": 1770397500000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 27180.6, "quote_volume": 1588.59825, "trades": 17, "taker_buy_volume": 917.2, "taker_buy_quote": 53.56448}, {"ts": 1770397560000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 12202.6, "quote_volume": 711.35398, "trades": 6, "taker_buy_volume": 658.1, "taker_buy_quote": 38.36723}, {"ts": 1770397620000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5173.1, "quote_volume": 301.97235, "trades": 6, "taker_buy_volume": 5173.1, "taker_buy_quote": 301.97235}, {"ts": 1770397680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 24727.7, "quote_volume": 1444.09768, "trades": 5, "taker_buy_volume": 24592.0, "taker_buy_quote": 1436.1728}, {"ts": 1770397740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7038.3, "quote_volume": 411.74055, "trades": 7, "taker_buy_volume": 7038.3, "taker_buy_quote": 411.74055}, {"ts": 1770397800000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 11135.0, "quote_volume": 650.69465, "trades": 12, "taker_buy_volume": 4320.5, "taker_buy_quote": 252.32354}, {"ts": 1770397860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 256.8, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 256.8, "taker_buy_quote": 14.99712}, {"ts": 1770397920000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2335.8, "quote_volume": 136.36781, "trades": 5, "taker_buy_volume": 526.7, "taker_buy_quote": 30.75928}, {"ts": 1770397980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2377.9, "quote_volume": 138.91221, "trades": 4, "taker_buy_volume": 2377.9, "taker_buy_quote": 138.91221}, {"ts": 1770398160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5332.5, "quote_volume": 311.95125, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.98375}, {"ts": 1770398220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 188.3, "quote_volume": 11.01555, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 11.01555}, {"ts": 1770398280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2248.1, "quote_volume": 131.51385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 171.1, "quote_volume": 10.02646, "trades": 1, "taker_buy_volume": 171.1, "taker_buy_quote": 10.02646}, {"ts": 1770398400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2930.8, "quote_volume": 171.4518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1538.4, "quote_volume": 90.15024, "trades": 1, "taker_buy_volume": 1538.4, "taker_buy_quote": 90.15024}, {"ts": 1770398520000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 12870.5, "quote_volume": 753.73896, "trades": 16, "taker_buy_volume": 7527.0, "taker_buy_quote": 441.0822}, {"ts": 1770398580000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5264.3, "quote_volume": 308.00456, "trades": 4, "taker_buy_volume": 5264.3, "taker_buy_quote": 308.00456}, {"ts": 1770398640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2013.2, "quote_volume": 118.17484, "trades": 4, "taker_buy_volume": 2013.2, "taker_buy_quote": 118.17484}, {"ts": 1770398700000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 19386.0, "quote_volume": 1135.20794, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4462.2, "quote_volume": 261.01706, "trades": 6, "taker_buy_volume": 2297.2, "taker_buy_quote": 134.3862}, {"ts": 1770398820000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 2718.2, "quote_volume": 159.29885, "trades": 5, "taker_buy_volume": 2718.2, "taker_buy_quote": 159.29885}, {"ts": 1770398880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1842.0, "quote_volume": 108.1254, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 27.1194}, {"ts": 1770398940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1703.5, "quote_volume": 99.99545, "trades": 2, "taker_buy_volume": 1703.5, "taker_buy_quote": 99.99545}, {"ts": 1770399000000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 54866.0, "quote_volume": 3229.61211, "trades": 29, "taker_buy_volume": 52369.7, "taker_buy_quote": 3082.63404}, {"ts": 1770399060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 509.8, "quote_volume": 30.02722, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1770399120000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5598.9, "quote_volume": 330.66782, "trades": 6, "taker_buy_volume": 3821.4, "taker_buy_quote": 225.61757}, {"ts": 1770399180000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7196.4, "quote_volume": 425.41738, "trades": 10, "taker_buy_volume": 2227.4, "taker_buy_quote": 131.72408}, {"ts": 1770399240000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2149.7, "quote_volume": 127.10535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399300000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 13226.2, "quote_volume": 778.84589, "trades": 9, "taker_buy_volume": 763.8, "taker_buy_quote": 44.98782}, {"ts": 1770399360000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 764.9, "quote_volume": 45.01007, "trades": 4, "taker_buy_volume": 339.5, "taker_buy_quote": 19.99655}, {"ts": 1770399420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1105.7, "quote_volume": 65.12573, "trades": 4, "taker_buy_volume": 850.6, "taker_buy_quote": 50.10034}, {"ts": 1770399480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1356.8, "quote_volume": 80.02573, "trades": 9, "taker_buy_volume": 1356.8, "taker_buy_quote": 80.02573}, {"ts": 1770399540000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 7669.7, "quote_volume": 453.27237, "trades": 16, "taker_buy_volume": 3077.5, "taker_buy_quote": 181.96897}, {"ts": 1770399600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 169.7, "quote_volume": 9.99533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399660000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1510.8, "quote_volume": 89.17956, "trades": 3, "taker_buy_volume": 1510.8, "taker_buy_quote": 89.17956}, {"ts": 1770399720000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2546.9, "quote_volume": 150.28407, "trades": 3, "taker_buy_volume": 2546.9, "taker_buy_quote": 150.28407}, {"ts": 1770399780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5449.3, "quote_volume": 322.18163, "trades": 10, "taker_buy_volume": 3368.2, "taker_buy_quote": 199.18862}, {"ts": 1770399840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1245.8, "quote_volume": 73.62678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 20452.3, "quote_volume": 1208.77323, "trades": 12, "taker_buy_volume": 611.1, "taker_buy_quote": 36.15831}, {"ts": 1770400020000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7100.4, "quote_volume": 418.38202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400080000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 5260.7, "quote_volume": 309.46239, "trades": 7, "taker_buy_volume": 1171.9, "taker_buy_quote": 69.02491}, {"ts": 1770400140000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5576.1, "quote_volume": 326.77652, "trades": 4, "taker_buy_volume": 4978.7, "taker_buy_quote": 291.75182}, {"ts": 1770400200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 954.5, "quote_volume": 56.02915, "trades": 4, "taker_buy_volume": 954.5, "taker_buy_quote": 56.02915}, {"ts": 1770400320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 427.1, "quote_volume": 25.02806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400380000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1259.7, "quote_volume": 73.58359, "trades": 3, "taker_buy_volume": 917.2, "taker_buy_quote": 53.56448}, {"ts": 1770400440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 188.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 10.998}, {"ts": 1770400500000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 70602.6, "quote_volume": 4146.98737, "trades": 47, "taker_buy_volume": 69324.6, "taker_buy_quote": 4071.84099}, {"ts": 1770400560000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 11986.5, "quote_volume": 702.60659, "trades": 14, "taker_buy_volume": 2218.1, "taker_buy_quote": 130.02331}, {"ts": 1770400620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2487.9, "quote_volume": 146.52025, "trades": 6, "taker_buy_volume": 2232.2, "taker_buy_quote": 131.45952}, {"ts": 1770400680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 13877.2, "quote_volume": 817.36708, "trades": 6, "taker_buy_volume": 255.0, "taker_buy_quote": 15.0195}, {"ts": 1770400740000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1121.2, "quote_volume": 65.97756, "trades": 4, "taker_buy_volume": 255.0, "taker_buy_quote": 15.0195}, {"ts": 1770400800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5482.1, "quote_volume": 322.89569, "trades": 7, "taker_buy_volume": 3847.1, "taker_buy_quote": 226.59419}, {"ts": 1770400860000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 22726.9, "quote_volume": 1332.00838, "trades": 19, "taker_buy_volume": 3885.8, "taker_buy_quote": 227.70788}, {"ts": 1770400920000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 13577.3, "quote_volume": 797.02526, "trades": 18, "taker_buy_volume": 8898.6, "taker_buy_quote": 522.56691}, {"ts": 1770400980000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6245.8, "quote_volume": 366.40661, "trades": 7, "taker_buy_volume": 3753.7, "taker_buy_quote": 220.16303}, {"ts": 1770401040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401100000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 2274.5, "quote_volume": 133.236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 600.6, "quote_volume": 35.03212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401220000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 2513.6, "quote_volume": 146.10035, "trades": 7, "taker_buy_volume": 430.2, "taker_buy_quote": 25.03764}, {"ts": 1770401280000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 15735.6, "quote_volume": 917.40387, "trades": 11, "taker_buy_volume": 15735.6, "taker_buy_quote": 917.40387}, {"ts": 1770401340000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 13234.9, "quote_volume": 767.58349, "trades": 20, "taker_buy_volume": 1845.5, "taker_buy_quote": 107.039}, {"ts": 1770401400000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8628.2, "quote_volume": 501.2881, "trades": 8, "taker_buy_volume": 8525.0, "taker_buy_quote": 495.3025}, {"ts": 1770401460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1660.9, "quote_volume": 96.49829, "trades": 1, "taker_buy_volume": 1660.9, "taker_buy_quote": 96.49829}, {"ts": 1770401520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 860.5, "quote_volume": 50.0811, "trades": 1, "taker_buy_volume": 860.5, "taker_buy_quote": 50.0811}, {"ts": 1770401580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 614.1, "quote_volume": 35.74062, "trades": 1, "taker_buy_volume": 614.1, "taker_buy_quote": 35.74062}, {"ts": 1770401640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1777.5, "quote_volume": 103.27275, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.27275}, {"ts": 1770401700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 88.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 5099.2, "quote_volume": 295.77247, "trades": 5, "taker_buy_volume": 188.7, "taker_buy_quote": 10.96347}, {"ts": 1770401820000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 6482.8, "quote_volume": 376.19734, "trades": 7, "taker_buy_volume": 2620.1, "taker_buy_quote": 152.19685}, {"ts": 1770401880000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16638.1, "quote_volume": 963.38397, "trades": 5, "taker_buy_volume": 13480.6, "taker_buy_quote": 780.56472}, {"ts": 1770401940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.4, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 172.4, "taker_buy_quote": 9.9992}, {"ts": 1770402000000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 41802.5, "quote_volume": 2416.54, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402060000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 33641.8, "quote_volume": 1938.24543, "trades": 15, "taker_buy_volume": 7903.2, "taker_buy_quote": 455.40207}, {"ts": 1770402120000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 7575.9, "quote_volume": 437.47283, "trades": 7, "taker_buy_volume": 5695.6, "taker_buy_quote": 328.79149}, {"ts": 1770402180000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 67645.1, "quote_volume": 3894.13674, "trades": 23, "taker_buy_volume": 1777.5, "taker_buy_quote": 102.56175}, {"ts": 1770402240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2919.2, "quote_volume": 168.43784, "trades": 4, "taker_buy_volume": 2919.2, "taker_buy_quote": 168.43784}, {"ts": 1770402300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6812.0, "quote_volume": 393.7336, "trades": 6, "taker_buy_volume": 6699.1, "taker_buy_quote": 387.20798}, {"ts": 1770402360000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 8048.7, "quote_volume": 465.89035, "trades": 8, "taker_buy_volume": 5856.8, "taker_buy_quote": 339.11734}, {"ts": 1770402420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1848.4, "quote_volume": 107.02236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402480000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 17182.4, "quote_volume": 992.61902, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1380.0, "quote_volume": 79.764, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.764}, {"ts": 1770402600000, "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": 1770402660000, "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": 1770402720000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 11887.7, "quote_volume": 685.75444, "trades": 9, "taker_buy_volume": 2889.7, "taker_buy_quote": 166.65255}, {"ts": 1770402780000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 12188.8, "quote_volume": 699.97022, "trades": 14, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.212}, {"ts": 1770402840000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 31149.1, "quote_volume": 1791.91025, "trades": 19, "taker_buy_volume": 29769.1, "taker_buy_quote": 1712.56025}, {"ts": 1770402900000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9257.2, "quote_volume": 531.67903, "trades": 10, "taker_buy_volume": 6200.0, "taker_buy_quote": 356.018}, {"ts": 1770402960000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 49811.1, "quote_volume": 2853.72265, "trades": 27, "taker_buy_volume": 18208.3, "taker_buy_quote": 1043.33559}, {"ts": 1770403020000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 6669.4, "quote_volume": 382.17759, "trades": 10, "taker_buy_volume": 4649.5, "taker_buy_quote": 266.43732}, {"ts": 1770403080000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 5445.2, "quote_volume": 312.94356, "trades": 6, "taker_buy_volume": 5445.2, "taker_buy_quote": 312.94356}, {"ts": 1770403140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 523.2, "quote_volume": 30.03168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1791.6, "quote_volume": 102.83784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 11240.6, "quote_volume": 645.21044, "trades": 10, "taker_buy_volume": 7756.3, "taker_buy_quote": 445.21162}, {"ts": 1770403320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5687.8, "quote_volume": 327.0485, "trades": 4, "taker_buy_volume": 5687.8, "taker_buy_quote": 327.0485}, {"ts": 1770403440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1554.1, "quote_volume": 89.51616, "trades": 2, "taker_buy_volume": 1554.1, "taker_buy_quote": 89.51616}, {"ts": 1770403560000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 3593.4, "quote_volume": 206.45561, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403620000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 5768.2, "quote_volume": 331.84925, "trades": 6, "taker_buy_volume": 5768.2, "taker_buy_quote": 331.84925}, {"ts": 1770403680000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 8598.7, "quote_volume": 495.64416, "trades": 8, "taker_buy_volume": 8598.7, "taker_buy_quote": 495.64416}, {"ts": 1770403740000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 18558.6, "quote_volume": 1068.30246, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403800000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 28089.6, "quote_volume": 1619.35808, "trades": 22, "taker_buy_volume": 10901.2, "taker_buy_quote": 629.30624}, {"ts": 1770403860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1554.1, "quote_volume": 89.36075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403920000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 7402.2, "quote_volume": 424.81325, "trades": 11, "taker_buy_volume": 1650.1, "taker_buy_quote": 94.71574}, {"ts": 1770403980000, "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.0571, "volume": 127552.7, "quote_volume": 7289.24877, "trades": 59, "taker_buy_volume": 16295.8, "taker_buy_quote": 930.10095}, {"ts": 1770404040000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 23036.7, "quote_volume": 1316.69224, "trades": 24, "taker_buy_volume": 18349.2, "taker_buy_quote": 1048.80324}, {"ts": 1770404100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1731.8, "quote_volume": 99.05896, "trades": 6, "taker_buy_volume": 1030.5, "taker_buy_quote": 58.9446}, {"ts": 1770404160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4379.0, "quote_volume": 250.0409, "trades": 8, "taker_buy_volume": 2734.0, "taker_buy_quote": 156.1114}, {"ts": 1770404220000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0573, "volume": 15821.3, "quote_volume": 906.1836, "trades": 17, "taker_buy_volume": 13243.9, "taker_buy_quote": 758.49858}, {"ts": 1770404280000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 3798.9, "quote_volume": 217.25326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 658.1, "quote_volume": 37.57751, "trades": 1, "taker_buy_volume": 658.1, "taker_buy_quote": 37.57751}, {"ts": 1770404400000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 940.0, "quote_volume": 53.71618, "trades": 4, "taker_buy_volume": 421.8, "taker_buy_quote": 24.12696}, {"ts": 1770404460000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 16043.0, "quote_volume": 916.23786, "trades": 14, "taker_buy_volume": 8511.2, "taker_buy_quote": 486.21426}, {"ts": 1770404520000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 3073.0, "quote_volume": 175.74352, "trades": 6, "taker_buy_volume": 2752.2, "taker_buy_quote": 157.42584}, {"ts": 1770404580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2826.6, "quote_volume": 161.96418, "trades": 3, "taker_buy_volume": 1049.1, "taker_buy_quote": 60.11343}, {"ts": 1770404640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5530.8, "quote_volume": 316.53951, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 11638.7, "quote_volume": 663.79731, "trades": 13, "taker_buy_volume": 841.2, "taker_buy_quote": 48.03252}, {"ts": 1770404820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3925.3, "quote_volume": 224.52716, "trades": 5, "taker_buy_volume": 3925.3, "taker_buy_quote": 224.52716}, {"ts": 1770404880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 462.4, "quote_volume": 26.49552, "trades": 4, "taker_buy_volume": 462.4, "taker_buy_quote": 26.49552}, {"ts": 1770404940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 175.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 534.6, "quote_volume": 30.52566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 701.0, "quote_volume": 40.0972, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 40.0972}, {"ts": 1770405120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1282.0, "quote_volume": 73.3215, "trades": 4, "taker_buy_volume": 262.5, "taker_buy_quote": 15.015}, {"ts": 1770405240000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1583.6, "quote_volume": 90.43529, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 6.70956}, {"ts": 1770405300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 90.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1839.9, "quote_volume": 104.8743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4682.1, "quote_volume": 266.41149, "trades": 6, "taker_buy_volume": 2115.7, "taker_buy_quote": 120.38333}, {"ts": 1770405480000, "open": 0.0569, "high": 0.0569, "low": 0.0565, "close": 0.0567, "volume": 111119.9, "quote_volume": 6298.24537, "trades": 76, "taker_buy_volume": 25228.9, "taker_buy_quote": 1430.23393}, {"ts": 1770405540000, "open": 0.0567, "high": 0.0569, "low": 0.0566, "close": 0.0568, "volume": 18648.0, "quote_volume": 1058.65749, "trades": 17, "taker_buy_volume": 15391.9, "taker_buy_quote": 874.18448}, {"ts": 1770405600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 105.8, "quote_volume": 6.02002, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 6.02002}, {"ts": 1770405660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1953.3, "quote_volume": 111.14277, "trades": 2, "taker_buy_volume": 175.8, "taker_buy_quote": 10.00302}, {"ts": 1770405780000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2440.1, "quote_volume": 138.77298, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 21.2237}, {"ts": 1770405840000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 13671.2, "quote_volume": 779.1204, "trades": 7, "taker_buy_volume": 13671.2, "taker_buy_quote": 779.1204}, {"ts": 1770405900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 13740.6, "quote_volume": 783.2142, "trades": 4, "taker_buy_volume": 11549.9, "taker_buy_quote": 658.3443}, {"ts": 1770405960000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1910.6, "quote_volume": 109.11318, "trades": 5, "taker_buy_volume": 354.8, "taker_buy_quote": 20.277}, {"ts": 1770406020000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 10578.9, "quote_volume": 603.58623, "trades": 9, "taker_buy_volume": 3157.5, "taker_buy_quote": 180.29325}, {"ts": 1770406080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3196.2, "quote_volume": 181.86378, "trades": 3, "taker_buy_volume": 1404.6, "taker_buy_quote": 79.92174}, {"ts": 1770406140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1967.8, "quote_volume": 111.77104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406320000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 12920.5, "quote_volume": 733.23351, "trades": 9, "taker_buy_volume": 2842.5, "taker_buy_quote": 161.454}, {"ts": 1770406380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1093.4, "quote_volume": 62.21446, "trades": 2, "taker_buy_volume": 1093.4, "taker_buy_quote": 62.21446}, {"ts": 1770406440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 359.2, "quote_volume": 20.4564, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 10.2144}, {"ts": 1770406560000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 26569.0, "quote_volume": 1513.45856, "trades": 18, "taker_buy_volume": 20722.1, "taker_buy_quote": 1180.76995}, {"ts": 1770406620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3569.1, "quote_volume": 203.08179, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 101.13975}, {"ts": 1770406680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 107.6, "quote_volume": 6.12244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 14267.6, "quote_volume": 809.86054, "trades": 13, "taker_buy_volume": 2541.6, "taker_buy_quote": 144.10872}, {"ts": 1770406860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1777.5, "quote_volume": 100.78425, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 100.78425}, {"ts": 1770406920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 65728.5, "quote_volume": 3733.3788, "trades": 15, "taker_buy_volume": 65269.7, "taker_buy_quote": 3707.31896}, {"ts": 1770406980000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7913.5, "quote_volume": 449.00904, "trades": 10, "taker_buy_volume": 3996.2, "taker_buy_quote": 226.80641}, {"ts": 1770407040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407160000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6161.6, "quote_volume": 350.23813, "trades": 8, "taker_buy_volume": 4370.0, "taker_buy_quote": 248.47525}, {"ts": 1770407220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 3376.1, "quote_volume": 192.73126, "trades": 5, "taker_buy_volume": 1996.1, "taker_buy_quote": 113.93326}, {"ts": 1770407280000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 6921.1, "quote_volume": 395.23873, "trades": 7, "taker_buy_volume": 4268.0, "taker_buy_quote": 243.74672}, {"ts": 1770407340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 437.3, "quote_volume": 25.05729, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 10.0275}, {"ts": 1770407400000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 15596.9, "quote_volume": 890.32549, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 695.5, "quote_volume": 39.71305, "trades": 1, "taker_buy_volume": 695.5, "taker_buy_quote": 39.71305}, {"ts": 1770407520000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 5266.3, "quote_volume": 301.52558, "trades": 11, "taker_buy_volume": 3889.1, "taker_buy_quote": 222.61202}, {"ts": 1770407580000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7853.7, "quote_volume": 450.21223, "trades": 11, "taker_buy_volume": 174.7, "taker_buy_quote": 10.02778}, {"ts": 1770407640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1312.0, "quote_volume": 75.3088, "trades": 2, "taker_buy_volume": 1312.0, "taker_buy_quote": 75.3088}, {"ts": 1770407700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 3608.2, "quote_volume": 207.06702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4601.2, "quote_volume": 264.17476, "trades": 6, "taker_buy_volume": 4601.2, "taker_buy_quote": 264.17476}, {"ts": 1770407880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 946.4, "quote_volume": 54.32336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 3378.8, "quote_volume": 193.89945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 612.7, "quote_volume": 35.04644, "trades": 3, "taker_buy_volume": 437.7, "taker_buy_quote": 25.03644}, {"ts": 1770408120000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2061.9, "quote_volume": 117.75885, "trades": 4, "taker_buy_volume": 243.6, "taker_buy_quote": 13.93392}, {"ts": 1770408180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 897.3, "quote_volume": 51.32556, "trades": 2, "taker_buy_volume": 897.3, "taker_buy_quote": 51.32556}, {"ts": 1770408240000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1633.0, "quote_volume": 93.2696, "trades": 3, "taker_buy_volume": 1633.0, "taker_buy_quote": 93.2696}, {"ts": 1770408300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 175.6, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 439.8, "quote_volume": 25.02462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 613.2, "quote_volume": 34.96975, "trades": 3, "taker_buy_volume": 613.2, "taker_buy_quote": 34.96975}, {"ts": 1770408480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6795.1, "quote_volume": 386.64119, "trades": 4, "taker_buy_volume": 721.2, "taker_buy_quote": 41.03628}, {"ts": 1770408540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3201.3, "quote_volume": 182.15397, "trades": 4, "taker_buy_volume": 1423.8, "taker_buy_quote": 81.01422}, {"ts": 1770408600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1268.8, "quote_volume": 72.06784, "trades": 2, "taker_buy_volume": 1092.6, "taker_buy_quote": 62.05968}, {"ts": 1770408660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2933.6, "quote_volume": 166.33512, "trades": 5, "taker_buy_volume": 1377.0, "taker_buy_quote": 78.0759}, {"ts": 1770408840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5773.5, "quote_volume": 327.35745, "trades": 6, "taker_buy_volume": 4086.8, "taker_buy_quote": 231.72156}, {"ts": 1770408960000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1500.3, "quote_volume": 85.02281, "trades": 4, "taker_buy_volume": 1058.3, "taker_buy_quote": 60.00561}, {"ts": 1770409020000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 5242.3, "quote_volume": 297.22035, "trades": 10, "taker_buy_volume": 5242.3, "taker_buy_quote": 297.22035}, {"ts": 1770409080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409140000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 16370.5, "quote_volume": 929.57414, "trades": 10, "taker_buy_volume": 16370.5, "taker_buy_quote": 929.57414}, {"ts": 1770409200000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 19941.4, "quote_volume": 1129.26375, "trades": 13, "taker_buy_volume": 2294.1, "taker_buy_quote": 130.07547}, {"ts": 1770409260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2694.7, "quote_volume": 152.78949, "trades": 2, "taker_buy_volume": 917.2, "taker_buy_quote": 52.00524}, {"ts": 1770409320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3698.2, "quote_volume": 209.68794, "trades": 1, "taker_buy_volume": 3698.2, "taker_buy_quote": 209.68794}, {"ts": 1770409380000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 21265.9, "quote_volume": 1208.98403, "trades": 14, "taker_buy_volume": 21175.9, "taker_buy_quote": 1203.87203}, {"ts": 1770409440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5190.3, "quote_volume": 294.97257, "trades": 4, "taker_buy_volume": 5190.3, "taker_buy_quote": 294.97257}, {"ts": 1770409560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3412.7, "quote_volume": 193.84136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3041.5, "quote_volume": 173.06135, "trades": 2, "taker_buy_volume": 3041.5, "taker_buy_quote": 173.06135}, {"ts": 1770409800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 176.2, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 570.0, "quote_volume": 32.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 807.4, "quote_volume": 45.86032, "trades": 2, "taker_buy_volume": 807.4, "taker_buy_quote": 45.86032}, {"ts": 1770409980000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 42790.3, "quote_volume": 2436.52225, "trades": 19, "taker_buy_volume": 42790.3, "taker_buy_quote": 2436.52225}, {"ts": 1770410040000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 9397.0, "quote_volume": 536.61264, "trades": 9, "taker_buy_volume": 2785.3, "taker_buy_quote": 159.08457}, {"ts": 1770410100000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 7707.0, "quote_volume": 441.12303, "trades": 18, "taker_buy_volume": 3441.6, "taker_buy_quote": 197.08971}, {"ts": 1770410160000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 18651.0, "quote_volume": 1067.29139, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 3761.5, "quote_volume": 214.93691, "trades": 8, "taker_buy_volume": 3323.3, "taker_buy_quote": 189.91569}, {"ts": 1770410280000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 6553.4, "quote_volume": 373.39614, "trades": 8, "taker_buy_volume": 2814.5, "taker_buy_quote": 160.3228}, {"ts": 1770410340000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 47311.7, "quote_volume": 2684.44977, "trades": 17, "taker_buy_volume": 3157.5, "taker_buy_quote": 179.346}, {"ts": 1770410400000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 42079.5, "quote_volume": 2398.6066, "trades": 27, "taker_buy_volume": 42079.5, "taker_buy_quote": 2398.6066}, {"ts": 1770410460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 841.6, "quote_volume": 47.80288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410520000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1030.6, "quote_volume": 58.70024, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 33.687}, {"ts": 1770410580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 18424.0, "quote_volume": 1046.13342, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7686.0, "quote_volume": 435.7962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1910.1, "quote_volume": 108.11166, "trades": 3, "taker_buy_volume": 1468.0, "taker_buy_quote": 83.0888}, {"ts": 1770411000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1986.1, "quote_volume": 112.61187, "trades": 2, "taker_buy_volume": 1986.1, "taker_buy_quote": 112.61187}, {"ts": 1770411060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 441.6, "quote_volume": 25.08288, "trades": 2, "taker_buy_volume": 441.6, "taker_buy_quote": 25.08288}, {"ts": 1770411120000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2723.8, "quote_volume": 154.74908, "trades": 3, "taker_buy_volume": 372.4, "taker_buy_quote": 21.18956}, {"ts": 1770411180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 10748.9, "quote_volume": 609.46263, "trades": 6, "taker_buy_volume": 8794.8, "taker_buy_quote": 498.66516}, {"ts": 1770411240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2244.1, "quote_volume": 127.01606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 9546.6, "quote_volume": 540.34722, "trades": 12, "taker_buy_volume": 7989.7, "taker_buy_quote": 452.24437}, {"ts": 1770411360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1933.3, "quote_volume": 109.23145, "trades": 2, "taker_buy_volume": 1771.8, "taker_buy_quote": 100.1067}, {"ts": 1770411420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411600000, "open": 0.0565, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 16419.2, "quote_volume": 926.40239, "trades": 19, "taker_buy_volume": 14184.8, "taker_buy_quote": 800.44659}, {"ts": 1770411660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 93.0, "quote_volume": 5.2545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411720000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 16512.4, "quote_volume": 933.60198, "trades": 7, "taker_buy_volume": 7362.4, "taker_buy_quote": 416.71184}, {"ts": 1770411780000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1954.7, "quote_volume": 110.45827, "trades": 2, "taker_buy_volume": 1954.7, "taker_buy_quote": 110.45827}, {"ts": 1770411840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 106.3, "quote_volume": 6.01658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2528.0, "quote_volume": 142.832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 12115.9, "quote_volume": 683.33676, "trades": 9, "taker_buy_volume": 4117.5, "taker_buy_quote": 232.227}, {"ts": 1770412080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 443.4, "quote_volume": 25.0521, "trades": 2, "taker_buy_volume": 443.4, "taker_buy_quote": 25.0521}, {"ts": 1770412140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 353.9, "quote_volume": 19.99535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3524.3, "quote_volume": 199.12295, "trades": 2, "taker_buy_volume": 3524.3, "taker_buy_quote": 199.12295}, {"ts": 1770412440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 138.9, "quote_volume": 7.84785, "trades": 1, "taker_buy_volume": 138.9, "taker_buy_quote": 7.84785}, {"ts": 1770412500000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6067.7, "quote_volume": 342.50058, "trades": 9, "taker_buy_volume": 5517.7, "taker_buy_quote": 311.48058}, {"ts": 1770412560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 177.2, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 10.02952}, {"ts": 1770412920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1380.0, "quote_volume": 78.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5766.9, "quote_volume": 326.84529, "trades": 6, "taker_buy_volume": 5766.9, "taker_buy_quote": 326.84529}, {"ts": 1770413160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4023.7, "quote_volume": 228.36841, "trades": 8, "taker_buy_volume": 2246.2, "taker_buy_quote": 127.58416}, {"ts": 1770413340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2049.7, "quote_volume": 116.21799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 442.1, "quote_volume": 25.02286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 6374.4, "quote_volume": 360.0173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1791.6, "quote_volume": 101.2254, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 101.2254}, {"ts": 1770413760000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1365.5, "quote_volume": 77.25645, "trades": 4, "taker_buy_volume": 1057.0, "taker_buy_quote": 59.8262}, {"ts": 1770413820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 795.8, "quote_volume": 45.04228, "trades": 1, "taker_buy_volume": 795.8, "taker_buy_quote": 45.04228}, {"ts": 1770413940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 691.2, "quote_volume": 39.12192, "trades": 1, "taker_buy_volume": 691.2, "taker_buy_quote": 39.12192}, {"ts": 1770414000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 658.1, "quote_volume": 37.24846, "trades": 1, "taker_buy_volume": 658.1, "taker_buy_quote": 37.24846}, {"ts": 1770414180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4017.9, "quote_volume": 227.81493, "trades": 6, "taker_buy_volume": 4017.9, "taker_buy_quote": 227.81493}, {"ts": 1770414240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5076.2, "quote_volume": 288.32816, "trades": 7, "taker_buy_volume": 5076.2, "taker_buy_quote": 288.32816}, {"ts": 1770414300000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 121276.2, "quote_volume": 6898.25288, "trades": 53, "taker_buy_volume": 69556.8, "taker_buy_quote": 3957.78192}, {"ts": 1770414360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 25750.6, "quote_volume": 1465.20914, "trades": 10, "taker_buy_volume": 2328.5, "taker_buy_quote": 132.49165}, {"ts": 1770414420000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5662.3, "quote_volume": 322.80884, "trades": 10, "taker_buy_volume": 3884.8, "taker_buy_quote": 221.49134}, {"ts": 1770414480000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 21018.8, "quote_volume": 1196.79211, "trades": 21, "taker_buy_volume": 4768.9, "taker_buy_quote": 271.55783}, {"ts": 1770414540000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5876.5, "quote_volume": 335.21057, "trades": 14, "taker_buy_volume": 5876.5, "taker_buy_quote": 335.21057}, {"ts": 1770414600000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 32430.1, "quote_volume": 1853.03016, "trades": 30, "taker_buy_volume": 21538.1, "taker_buy_quote": 1230.92856}, {"ts": 1770414660000, "open": 0.0572, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 42930.0, "quote_volume": 2457.99895, "trades": 33, "taker_buy_volume": 39812.6, "taker_buy_quote": 2279.55535}, {"ts": 1770414720000, "open": 0.0573, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 22289.5, "quote_volume": 1275.68513, "trades": 22, "taker_buy_volume": 4997.5, "taker_buy_quote": 286.74822}, {"ts": 1770414780000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1724.8, "quote_volume": 98.98251, "trades": 8, "taker_buy_volume": 1514.7, "taker_buy_quote": 86.94378}, {"ts": 1770414840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 9729.0, "quote_volume": 558.4446, "trades": 16, "taker_buy_volume": 9729.0, "taker_buy_quote": 558.4446}, {"ts": 1770414900000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2529.7, "quote_volume": 145.27329, "trades": 10, "taker_buy_volume": 2301.6, "taker_buy_quote": 132.18035}, {"ts": 1770414960000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3320.0, "quote_volume": 190.99473, "trades": 7, "taker_buy_volume": 3215.0, "taker_buy_quote": 184.95723}, {"ts": 1770415020000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 7519.6, "quote_volume": 433.17041, "trades": 14, "taker_buy_volume": 7416.2, "taker_buy_quote": 427.21457}, {"ts": 1770415080000, "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 77366.7, "quote_volume": 4462.76711, "trades": 67, "taker_buy_volume": 64371.2, "taker_buy_quote": 3714.33459}, {"ts": 1770415140000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 5808.9, "quote_volume": 335.27158, "trades": 9, "taker_buy_volume": 4528.1, "taker_buy_quote": 261.36942}, {"ts": 1770415200000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 20042.3, "quote_volume": 1157.01215, "trades": 46, "taker_buy_volume": 17830.4, "taker_buy_quote": 1029.25121}, {"ts": 1770415260000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 10915.4, "quote_volume": 630.44095, "trades": 20, "taker_buy_volume": 5660.1, "taker_buy_quote": 327.01706}, {"ts": 1770415320000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 19729.7, "quote_volume": 1142.72709, "trades": 15, "taker_buy_volume": 11985.0, "taker_buy_quote": 694.13121}, {"ts": 1770415380000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1568.3, "quote_volume": 91.09224, "trades": 5, "taker_buy_volume": 1308.4, "taker_buy_quote": 76.01804}, {"ts": 1770415440000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 5498.9, "quote_volume": 319.15036, "trades": 7, "taker_buy_volume": 3122.4, "taker_buy_quote": 181.20481}, {"ts": 1770415500000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6680.3, "quote_volume": 388.3657, "trades": 9, "taker_buy_volume": 4180.2, "taker_buy_quote": 243.10989}, {"ts": 1770415560000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1068.8, "quote_volume": 62.15412, "trades": 2, "taker_buy_volume": 1068.8, "taker_buy_quote": 62.15412}, {"ts": 1770415620000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 2675.5, "quote_volume": 154.74988, "trades": 7, "taker_buy_volume": 517.2, "taker_buy_quote": 29.94836}, {"ts": 1770415680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1354.7, "quote_volume": 78.30166, "trades": 4, "taker_buy_volume": 1354.7, "taker_buy_quote": 78.30166}, {"ts": 1770415740000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 6917.7, "quote_volume": 399.50858, "trades": 8, "taker_buy_volume": 5537.7, "taker_buy_quote": 319.88258}, {"ts": 1770415800000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 18250.2, "quote_volume": 1050.71943, "trades": 20, "taker_buy_volume": 9353.1, "taker_buy_quote": 538.77972}, {"ts": 1770415860000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 5789.4, "quote_volume": 333.98773, "trades": 6, "taker_buy_volume": 5789.4, "taker_buy_quote": 333.98773}, {"ts": 1770415920000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 814.8, "quote_volume": 46.98139, "trades": 3, "taker_buy_volume": 814.8, "taker_buy_quote": 46.98139}, {"ts": 1770415980000, "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0575, "volume": 17487.2, "quote_volume": 1004.69701, "trades": 22, "taker_buy_volume": 11643.5, "taker_buy_quote": 669.29711}, {"ts": 1770416040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4373.3, "quote_volume": 251.46475, "trades": 5, "taker_buy_volume": 4373.3, "taker_buy_quote": 251.46475}, {"ts": 1770416100000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 804.6, "quote_volume": 46.29531, "trades": 2, "taker_buy_volume": 804.6, "taker_buy_quote": 46.29531}, {"ts": 1770416160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4147.3, "quote_volume": 238.53582, "trades": 7, "taker_buy_volume": 1691.8, "taker_buy_quote": 97.34457}, {"ts": 1770416220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1042.2, "quote_volume": 60.03072, "trades": 4, "taker_buy_volume": 1042.2, "taker_buy_quote": 60.03072}, {"ts": 1770416280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 885.2, "quote_volume": 50.98752, "trades": 3, "taker_buy_volume": 885.2, "taker_buy_quote": 50.98752}, {"ts": 1770416340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7646.8, "quote_volume": 440.45568, "trades": 2, "taker_buy_volume": 7646.8, "taker_buy_quote": 440.45568}, {"ts": 1770416460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1380.0, "quote_volume": 79.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 90.0, "quote_volume": 5.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 14336.6, "quote_volume": 821.68202, "trades": 10, "taker_buy_volume": 2525.0, "taker_buy_quote": 144.87734}, {"ts": 1770416760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3170.0, "quote_volume": 181.641, "trades": 3, "taker_buy_volume": 3170.0, "taker_buy_quote": 181.641}, {"ts": 1770416820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2689.0, "quote_volume": 153.5419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3220.4, "quote_volume": 184.20688, "trades": 8, "taker_buy_volume": 2647.4, "taker_buy_quote": 151.43128}, {"ts": 1770417060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 870.5, "quote_volume": 49.70555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7372.4, "quote_volume": 420.2292, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1380.0, "quote_volume": 78.66, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 78.66}, {"ts": 1770417240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 683.6, "quote_volume": 39.03356, "trades": 1, "taker_buy_volume": 683.6, "taker_buy_quote": 39.03356}, {"ts": 1770417360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 4483.7, "quote_volume": 256.27095, "trades": 9, "taker_buy_volume": 1742.5, "taker_buy_quote": 99.61043}, {"ts": 1770417540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1049.8, "quote_volume": 60.04856, "trades": 1, "taker_buy_volume": 1049.8, "taker_buy_quote": 60.04856}, {"ts": 1770417600000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 6377.9, "quote_volume": 363.62221, "trades": 9, "taker_buy_volume": 2337.8, "taker_buy_quote": 133.37952}, {"ts": 1770417660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 480.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 3628.2, "quote_volume": 207.18948, "trades": 5, "taker_buy_volume": 3628.2, "taker_buy_quote": 207.18948}, {"ts": 1770417840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3104.8, "quote_volume": 176.66312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 386.3, "quote_volume": 22.0191, "trades": 1, "taker_buy_volume": 386.3, "taker_buy_quote": 22.0191}, {"ts": 1770417960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418080000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 502.0, "quote_volume": 28.69685, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 28.69685}, {"ts": 1770418140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 241.7, "quote_volume": 13.82524, "trades": 2, "taker_buy_volume": 241.7, "taker_buy_quote": 13.82524}, {"ts": 1770418200000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4760.5, "quote_volume": 271.84132, "trades": 6, "taker_buy_volume": 167.7, "taker_buy_quote": 9.59244}, {"ts": 1770418260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 388.6, "quote_volume": 22.18906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418380000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 13993.0, "quote_volume": 799.12284, "trades": 16, "taker_buy_volume": 13642.0, "taker_buy_quote": 779.08074}, {"ts": 1770418440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 29367.5, "quote_volume": 1676.57052, "trades": 21, "taker_buy_volume": 5087.9, "taker_buy_quote": 290.63192}, {"ts": 1770418800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418860000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2557.0, "quote_volume": 146.47232, "trades": 10, "taker_buy_volume": 2557.0, "taker_buy_quote": 146.47232}, {"ts": 1770418920000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 3501.9, "quote_volume": 200.59583, "trades": 9, "taker_buy_volume": 3501.9, "taker_buy_quote": 200.59583}, {"ts": 1770418980000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1686.3, "quote_volume": 96.77613, "trades": 5, "taker_buy_volume": 1512.0, "taker_buy_quote": 86.77131}, {"ts": 1770419040000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 8561.1, "quote_volume": 493.02631, "trades": 10, "taker_buy_volume": 4083.9, "taker_buy_quote": 235.24189}, {"ts": 1770419100000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 6579.0, "quote_volume": 377.9939, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 10638.0, "quote_volume": 611.68732, "trades": 11, "taker_buy_volume": 10397.2, "taker_buy_quote": 597.8654}, {"ts": 1770419220000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3399.8, "quote_volume": 195.5479, "trades": 7, "taker_buy_volume": 1229.0, "taker_buy_quote": 70.7269}, {"ts": 1770419280000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 4294.6, "quote_volume": 246.40057, "trades": 12, "taker_buy_volume": 1364.0, "taker_buy_quote": 78.2936}, {"ts": 1770419340000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 4826.7, "quote_volume": 276.12825, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419400000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 9839.5, "quote_volume": 562.83785, "trades": 12, "taker_buy_volume": 9839.5, "taker_buy_quote": 562.83785}, {"ts": 1770419460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 437.8, "quote_volume": 24.99838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 334.5, "quote_volume": 19.0665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 3713.1, "quote_volume": 210.93047, "trades": 5, "taker_buy_volume": 1893.5, "taker_buy_quote": 107.5508}, {"ts": 1770419760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 11261.3, "quote_volume": 637.41638, "trades": 7, "taker_buy_volume": 3027.3, "taker_buy_quote": 171.37198}, {"ts": 1770419940000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6745.5, "quote_volume": 381.7824, "trades": 5, "taker_buy_volume": 6616.5, "taker_buy_quote": 374.4939}, {"ts": 1770420000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420060000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 534.0, "quote_volume": 30.28687, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 30.28687}, {"ts": 1770420120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 801.0, "quote_volume": 45.4434, "trades": 5, "taker_buy_volume": 801.0, "taker_buy_quote": 45.4434}, {"ts": 1770420240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 545.1, "quote_volume": 30.96168, "trades": 4, "taker_buy_volume": 545.1, "taker_buy_quote": 30.96168}, {"ts": 1770420300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420480000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 63341.7, "quote_volume": 3609.52579, "trades": 20, "taker_buy_volume": 63341.7, "taker_buy_quote": 3609.52579}, {"ts": 1770420600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420720000, "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 20950.0, "quote_volume": 1188.79919, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420780000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 4452.8, "quote_volume": 253.04716, "trades": 7, "taker_buy_volume": 4452.8, "taker_buy_quote": 253.04716}, {"ts": 1770420840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 266.0, "quote_volume": 15.1444, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 15.1444}, {"ts": 1770420960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1380.0, "quote_volume": 78.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 266.0, "quote_volume": 15.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1841.0, "quote_volume": 104.5403, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1556.2, "quote_volume": 88.23654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1948.3, "quote_volume": 110.46861, "trades": 2, "taker_buy_volume": 1948.3, "taker_buy_quote": 110.46861}, {"ts": 1770421680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1647.0, "quote_volume": 93.4116, "trades": 2, "taker_buy_volume": 1647.0, "taker_buy_quote": 93.4116}, {"ts": 1770421800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1380.0, "quote_volume": 78.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 654.5, "quote_volume": 37.0447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1380.0, "quote_volume": 78.246, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 78.246}, {"ts": 1770422220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 3296.0, "quote_volume": 187.21642, "trades": 14, "taker_buy_volume": 3296.0, "taker_buy_quote": 187.21642}, {"ts": 1770422340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3573.2, "quote_volume": 202.95776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1595.9, "quote_volume": 90.64712, "trades": 3, "taker_buy_volume": 215.9, "taker_buy_quote": 12.26312}, {"ts": 1770422580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 459.1, "quote_volume": 26.07688, "trades": 1, "taker_buy_volume": 459.1, "taker_buy_quote": 26.07688}, {"ts": 1770422640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2633.0, "quote_volume": 149.2911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422700000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 33384.4, "quote_volume": 1892.72264, "trades": 11, "taker_buy_volume": 3740.0, "taker_buy_quote": 212.294}, {"ts": 1770422760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 624.0, "quote_volume": 35.4117, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 17.5512}, {"ts": 1770422880000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 1331.0, "quote_volume": 75.7031, "trades": 3, "taker_buy_volume": 1331.0, "taker_buy_quote": 75.7031}, {"ts": 1770422940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 528.9, "quote_volume": 30.09441, "trades": 2, "taker_buy_volume": 528.9, "taker_buy_quote": 30.09441}, {"ts": 1770423000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423300000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 638.0, "quote_volume": 36.30881, "trades": 5, "taker_buy_volume": 638.0, "taker_buy_quote": 36.30881}, {"ts": 1770423360000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 391.9, "quote_volume": 22.29494, "trades": 2, "taker_buy_volume": 175.1, "taker_buy_quote": 9.9807}, {"ts": 1770423420000, "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 38033.0, "quote_volume": 2154.96947, "trades": 37, "taker_buy_volume": 12617.9, "taker_buy_quote": 713.53806}, {"ts": 1770423480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1733.4, "quote_volume": 98.11044, "trades": 2, "taker_buy_volume": 1733.4, "taker_buy_quote": 98.11044}, {"ts": 1770423540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1896.0, "quote_volume": 107.3136, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 29.2056}, {"ts": 1770423600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1849.7, "quote_volume": 104.50805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4135.5, "quote_volume": 233.2422, "trades": 7, "taker_buy_volume": 2313.4, "taker_buy_quote": 130.47576}, {"ts": 1770423720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 9548.7, "quote_volume": 539.50155, "trades": 10, "taker_buy_volume": 6098.7, "taker_buy_quote": 344.57655}, {"ts": 1770423780000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3539.5, "quote_volume": 200.3166, "trades": 5, "taker_buy_volume": 3348.5, "taker_buy_quote": 189.5251}, {"ts": 1770423840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2313.4, "quote_volume": 130.93844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1879.1, "quote_volume": 106.16915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424020000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5556.7, "quote_volume": 313.40852, "trades": 9, "taker_buy_volume": 3733.3, "taker_buy_quote": 210.56876}, {"ts": 1770424080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 175.4, "quote_volume": 9.87502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7823.5, "quote_volume": 440.46305, "trades": 6, "taker_buy_volume": 4373.5, "taker_buy_quote": 246.22805}, {"ts": 1770424200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424260000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4753.0, "quote_volume": 267.4636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 9857.6, "quote_volume": 553.58833, "trades": 10, "taker_buy_volume": 3169.9, "taker_buy_quote": 178.20801}, {"ts": 1770424380000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 29223.8, "quote_volume": 1638.1268, "trades": 22, "taker_buy_volume": 10559.5, "taker_buy_quote": 592.4622}, {"ts": 1770424440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1791.6, "quote_volume": 100.50876, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.50876}, {"ts": 1770424500000, "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": 1770424560000, "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": 1770424620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4616.0, "quote_volume": 258.496, "trades": 4, "taker_buy_volume": 3236.0, "taker_buy_quote": 181.216}, {"ts": 1770424680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6118.9, "quote_volume": 342.6584, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.3296}, {"ts": 1770424740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2760.0, "quote_volume": 154.56, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.28}, {"ts": 1770424800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1001.2, "quote_volume": 56.0672, "trades": 1, "taker_buy_volume": 1001.2, "taker_buy_quote": 56.0672}, {"ts": 1770424860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 11648.0, "quote_volume": 651.1232, "trades": 9, "taker_buy_volume": 5061.0, "taker_buy_quote": 282.9099}, {"ts": 1770424920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 10488.7, "quote_volume": 586.31833, "trades": 10, "taker_buy_volume": 7038.7, "taker_buy_quote": 393.46333}, {"ts": 1770424980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7311.6, "quote_volume": 408.71844, "trades": 4, "taker_buy_volume": 3171.6, "taker_buy_quote": 177.29244}, {"ts": 1770425040000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7581.9, "quote_volume": 423.43922, "trades": 10, "taker_buy_volume": 4072.0, "taker_buy_quote": 227.2642}, {"ts": 1770425100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 10057.1, "quote_volume": 562.19189, "trades": 6, "taker_buy_volume": 3790.4, "taker_buy_quote": 211.88336}, {"ts": 1770425160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1791.6, "quote_volume": 100.15044, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.15044}, {"ts": 1770425220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4570.7, "quote_volume": 255.50213, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770425280000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2594.2, "quote_volume": 144.99786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6473.6, "quote_volume": 361.22688, "trades": 4, "taker_buy_volume": 2333.6, "taker_buy_quote": 130.21488}, {"ts": 1770425400000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 4878.2, "quote_volume": 272.85456, "trades": 8, "taker_buy_volume": 4878.2, "taker_buy_quote": 272.85456}, {"ts": 1770425460000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14065.9, "quote_volume": 789.4264, "trades": 19, "taker_buy_volume": 11305.9, "taker_buy_quote": 634.5904}, {"ts": 1770425520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5931.0, "quote_volume": 332.7291, "trades": 8, "taker_buy_volume": 3171.6, "taker_buy_quote": 177.92676}, {"ts": 1770425580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1911.9, "quote_volume": 107.25759, "trades": 7, "taker_buy_volume": 723.5, "taker_buy_quote": 40.58835}, {"ts": 1770425640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2760.0, "quote_volume": 154.836, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.418}, {"ts": 1770425700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 284.8, "quote_volume": 15.97728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425760000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 29145.8, "quote_volume": 1630.94524, "trades": 16, "taker_buy_volume": 6897.3, "taker_buy_quote": 386.07507}, {"ts": 1770425820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425880000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4774.4, "quote_volume": 267.1594, "trades": 5, "taker_buy_volume": 447.1, "taker_buy_quote": 25.0376}, {"ts": 1770425940000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 18943.1, "quote_volume": 1060.705, "trades": 11, "taker_buy_volume": 3861.6, "taker_buy_quote": 216.2496}, {"ts": 1770426000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1215.8, "quote_volume": 67.96322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 9560.8, "quote_volume": 533.49264, "trades": 7, "taker_buy_volume": 5241.6, "taker_buy_quote": 292.48128}, {"ts": 1770426120000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 13804.7, "quote_volume": 769.59141, "trades": 12, "taker_buy_volume": 11466.2, "taker_buy_quote": 639.33696}, {"ts": 1770426180000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 18372.9, "quote_volume": 1021.67124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5872.6, "quote_volume": 327.69108, "trades": 7, "taker_buy_volume": 5872.6, "taker_buy_quote": 327.69108}, {"ts": 1770426300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7326.5, "quote_volume": 409.55135, "trades": 10, "taker_buy_volume": 5571.9, "taker_buy_quote": 311.46921}, {"ts": 1770426360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 447.8, "quote_volume": 25.0768, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 25.0768}, {"ts": 1770426480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426540000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2968.3, "quote_volume": 165.93577, "trades": 6, "taker_buy_volume": 1458.0, "taker_buy_quote": 81.51}, {"ts": 1770426600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1752.9, "quote_volume": 97.81182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 13490.1, "quote_volume": 751.39857, "trades": 7, "taker_buy_volume": 10792.6, "taker_buy_quote": 601.14782}, {"ts": 1770426840000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 9268.1, "quote_volume": 514.98779, "trades": 12, "taker_buy_volume": 4140.0, "taker_buy_quote": 230.184}, {"ts": 1770426900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2877.3, "quote_volume": 160.26561, "trades": 2, "taker_buy_volume": 2877.3, "taker_buy_quote": 160.26561}, {"ts": 1770426960000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 17229.5, "quote_volume": 962.34805, "trades": 12, "taker_buy_volume": 13876.9, "taker_buy_quote": 774.93771}, {"ts": 1770427020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 92.0, "quote_volume": 5.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6813.0, "quote_volume": 380.1978, "trades": 7, "taker_buy_volume": 324.0, "taker_buy_quote": 18.1116}, {"ts": 1770427200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1972.3, "quote_volume": 109.85711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427260000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6533.2, "quote_volume": 364.36711, "trades": 8, "taker_buy_volume": 4678.7, "taker_buy_quote": 261.07146}, {"ts": 1770427320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 252.0, "quote_volume": 14.0364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 271.0, "quote_volume": 15.1218, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 15.1218}, {"ts": 1770427500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1557.7, "quote_volume": 86.91966, "trades": 2, "taker_buy_volume": 1557.7, "taker_buy_quote": 86.91966}, {"ts": 1770427560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2998.0, "quote_volume": 167.66868, "trades": 6, "taker_buy_volume": 984.0, "taker_buy_quote": 55.08608}, {"ts": 1770427680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3365.5, "quote_volume": 187.7949, "trades": 4, "taker_buy_volume": 1400.7, "taker_buy_quote": 78.15906}, {"ts": 1770427740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 176.8, "quote_volume": 9.84776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2.7, "quote_volume": 0.15039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 770.9, "quote_volume": 43.01622, "trades": 2, "taker_buy_volume": 770.9, "taker_buy_quote": 43.01622}, {"ts": 1770428100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2835.5, "quote_volume": 158.2209, "trades": 6, "taker_buy_volume": 2835.5, "taker_buy_quote": 158.2209}, {"ts": 1770428160000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 2983.4, "quote_volume": 166.7407, "trades": 6, "taker_buy_volume": 2983.4, "taker_buy_quote": 166.7407}, {"ts": 1770428220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1651.0, "quote_volume": 92.2909, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770428280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1828.0, "quote_volume": 102.368, "trades": 3, "taker_buy_volume": 1828.0, "taker_buy_quote": 102.368}, {"ts": 1770428340000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4243.5, "quote_volume": 237.45324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428700000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 20443.8, "quote_volume": 1148.44128, "trades": 15, "taker_buy_volume": 18130.4, "taker_buy_quote": 1018.4282}, {"ts": 1770428760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2802.9, "quote_volume": 157.52298, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.556}, {"ts": 1770428820000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2005.3, "quote_volume": 112.91624, "trades": 4, "taker_buy_volume": 2005.3, "taker_buy_quote": 112.91624}, {"ts": 1770428880000, "open": 0.0564, "high": 0.0564, "low": 0.0561, "close": 0.0561, "volume": 42609.1, "quote_volume": 2395.56217, "trades": 32, "taker_buy_volume": 4834.2, "taker_buy_quote": 272.16546}, {"ts": 1770428940000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 31441.3, "quote_volume": 1764.7792, "trades": 22, "taker_buy_volume": 14829.9, "taker_buy_quote": 833.30238}, {"ts": 1770429000000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 3963.3, "quote_volume": 223.00803, "trades": 7, "taker_buy_volume": 3334.5, "taker_buy_quote": 187.73235}, {"ts": 1770429060000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 5857.6, "quote_volume": 329.70488, "trades": 9, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.86708}, {"ts": 1770429120000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2130.9, "quote_volume": 119.74758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429180000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2090.0, "quote_volume": 117.387, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.556}, {"ts": 1770429240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2335.7, "quote_volume": 131.26634, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.556}, {"ts": 1770429300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2224.3, "quote_volume": 125.22809, "trades": 4, "taker_buy_volume": 1824.7, "taker_buy_quote": 102.73061}, {"ts": 1770429360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 657.1, "quote_volume": 37.06044, "trades": 2, "taker_buy_volume": 657.1, "taker_buy_quote": 37.06044}, {"ts": 1770429420000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 15073.6, "quote_volume": 851.37385, "trades": 31, "taker_buy_volume": 14836.6, "taker_buy_quote": 838.03075}, {"ts": 1770429480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5440.0, "quote_volume": 306.272, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 29867.0, "quote_volume": 1683.99445, "trades": 25, "taker_buy_volume": 27530.2, "taker_buy_quote": 1552.19893}, {"ts": 1770429780000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3477.7, "quote_volume": 195.93251, "trades": 5, "taker_buy_volume": 301.9, "taker_buy_quote": 16.99697}, {"ts": 1770429840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2070.0, "quote_volume": 116.541, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 116.541}, {"ts": 1770429900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 9793.2, "quote_volume": 551.35716, "trades": 5, "taker_buy_volume": 5653.2, "taker_buy_quote": 318.27516}, {"ts": 1770429960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 6608.7, "quote_volume": 371.40894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 193.3, "quote_volume": 10.88279, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 10.88279}, {"ts": 1770430440000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3024.7, "quote_volume": 170.39671, "trades": 7, "taker_buy_volume": 2692.7, "taker_buy_quote": 151.70511}, {"ts": 1770430500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 234.0, "quote_volume": 13.1742, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 13.1742}, {"ts": 1770430560000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 1391.0, "quote_volume": 78.3903, "trades": 4, "taker_buy_volume": 886.0, "taker_buy_quote": 49.9588}, {"ts": 1770430620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 243.0, "quote_volume": 13.6809, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 13.6809}, {"ts": 1770430680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 143.0, "quote_volume": 8.0509, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.0509}, {"ts": 1770430740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 177.6, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 177.6, "taker_buy_quote": 10.01664}, {"ts": 1770430800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1133.6, "quote_volume": 63.93504, "trades": 2, "taker_buy_volume": 866.8, "taker_buy_quote": 48.88752}, {"ts": 1770430860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2070.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 135.0, "quote_volume": 7.614, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.614}, {"ts": 1770431040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 702.0, "quote_volume": 39.5928, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 39.5928}, {"ts": 1770431100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1235.7, "quote_volume": 69.69348, "trades": 1, "taker_buy_volume": 1235.7, "taker_buy_quote": 69.69348}, {"ts": 1770431160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1557.6, "quote_volume": 87.69288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 20699.2, "quote_volume": 1162.47404, "trades": 15, "taker_buy_volume": 2325.6, "taker_buy_quote": 130.287}, {"ts": 1770431460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1603.3, "quote_volume": 89.9228, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.418}, {"ts": 1770431520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3008.4, "quote_volume": 168.4704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1380.0, "quote_volume": 77.28, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.28}, {"ts": 1770431700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 538.0, "quote_volume": 30.128, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 30.128}, {"ts": 1770431820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 696.7, "quote_volume": 39.0152, "trades": 1, "taker_buy_volume": 696.7, "taker_buy_quote": 39.0152}, {"ts": 1770431880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6904.2, "quote_volume": 386.6352, "trades": 4, "taker_buy_volume": 6904.2, "taker_buy_quote": 386.6352}, {"ts": 1770431940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 169.1, "quote_volume": 9.48651, "trades": 1, "taker_buy_volume": 169.1, "taker_buy_quote": 9.48651}, {"ts": 1770432060000, "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": 1770432120000, "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": 1770432180000, "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": 1770432240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2426.6, "quote_volume": 135.8896, "trades": 2, "taker_buy_volume": 356.6, "taker_buy_quote": 19.9696}, {"ts": 1770432300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 724.0, "quote_volume": 40.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2070.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432480000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5420.1, "quote_volume": 303.68145, "trades": 5, "taker_buy_volume": 3350.1, "taker_buy_quote": 187.76145}, {"ts": 1770432540000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 13530.5, "quote_volume": 761.63372, "trades": 10, "taker_buy_volume": 13530.5, "taker_buy_quote": 761.63372}, {"ts": 1770432600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3275.2, "quote_volume": 184.72128, "trades": 5, "taker_buy_volume": 3275.2, "taker_buy_quote": 184.72128}, {"ts": 1770432720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 692.7, "quote_volume": 39.13755, "trades": 3, "taker_buy_volume": 692.7, "taker_buy_quote": 39.13755}, {"ts": 1770432840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3514.3, "quote_volume": 198.55795, "trades": 2, "taker_buy_volume": 3514.3, "taker_buy_quote": 198.55795}, {"ts": 1770432900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3706.5, "quote_volume": 209.41725, "trades": 4, "taker_buy_volume": 2060.6, "taker_buy_quote": 116.4239}, {"ts": 1770432960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10852.3, "quote_volume": 614.24018, "trades": 4, "taker_buy_volume": 10852.3, "taker_buy_quote": 614.24018}, {"ts": 1770433080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 105.4, "quote_volume": 5.96564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 5878.0, "quote_volume": 332.12469, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 10.01254}, {"ts": 1770433200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1380.0, "quote_volume": 77.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2100.6, "quote_volume": 118.6839, "trades": 2, "taker_buy_volume": 2100.6, "taker_buy_quote": 118.6839}, {"ts": 1770433320000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 13843.6, "quote_volume": 781.8072, "trades": 17, "taker_buy_volume": 6638.1, "taker_buy_quote": 375.417}, {"ts": 1770433380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1791.6, "quote_volume": 101.04624, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 101.04624}, {"ts": 1770433440000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 7462.6, "quote_volume": 420.75444, "trades": 6, "taker_buy_volume": 4030.6, "taker_buy_quote": 227.32584}, {"ts": 1770433500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3861.6, "quote_volume": 217.79424, "trades": 3, "taker_buy_volume": 3861.6, "taker_buy_quote": 217.79424}, {"ts": 1770433620000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 14904.4, "quote_volume": 840.63958, "trades": 5, "taker_buy_volume": 314.2, "taker_buy_quote": 17.7523}, {"ts": 1770433680000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3595.5, "quote_volume": 202.96659, "trades": 3, "taker_buy_volume": 3595.5, "taker_buy_quote": 202.96659}, {"ts": 1770433740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 8985.9, "quote_volume": 507.70335, "trades": 7, "taker_buy_volume": 8985.9, "taker_buy_quote": 507.70335}, {"ts": 1770433800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2936.9, "quote_volume": 166.22854, "trades": 3, "taker_buy_volume": 1556.9, "taker_buy_quote": 88.12054}, {"ts": 1770433860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433920000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 16499.9, "quote_volume": 937.03847, "trades": 10, "taker_buy_volume": 14855.0, "taker_buy_quote": 843.60815}, {"ts": 1770433980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434040000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1114.0, "quote_volume": 63.13364, "trades": 4, "taker_buy_volume": 282.1, "taker_buy_quote": 15.99507}, {"ts": 1770434100000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3894.7, "quote_volume": 220.23273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1177.7, "quote_volume": 66.44708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1380.0, "quote_volume": 77.832, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.832}, {"ts": 1770434760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1822.9, "quote_volume": 102.99385, "trades": 3, "taker_buy_volume": 1822.9, "taker_buy_quote": 102.99385}, {"ts": 1770434820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 106.5, "quote_volume": 6.01725, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 6.01725}, {"ts": 1770434940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1823.3, "quote_volume": 102.83412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 185.0, "quote_volume": 10.4155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 184.2, "quote_volume": 10.38888, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 10.38888}, {"ts": 1770435240000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3194.0, "quote_volume": 180.38, "trades": 7, "taker_buy_volume": 3194.0, "taker_buy_quote": 180.38}, {"ts": 1770435300000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4844.9, "quote_volume": 274.17703, "trades": 5, "taker_buy_volume": 4844.9, "taker_buy_quote": 274.17703}, {"ts": 1770435360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 710.0, "quote_volume": 40.186, "trades": 1, "taker_buy_volume": 710.0, "taker_buy_quote": 40.186}, {"ts": 1770435480000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 3397.3, "quote_volume": 192.48891, "trades": 5, "taker_buy_volume": 3397.3, "taker_buy_quote": 192.48891}, {"ts": 1770435540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 249.0, "quote_volume": 14.0934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1906.9, "quote_volume": 107.73985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435660000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3537.2, "quote_volume": 199.99852, "trades": 2, "taker_buy_volume": 3537.2, "taker_buy_quote": 199.99852}, {"ts": 1770435720000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 6629.2, "quote_volume": 374.57802, "trades": 8, "taker_buy_volume": 5249.2, "taker_buy_quote": 296.60802}, {"ts": 1770435780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 17563.6, "quote_volume": 992.94862, "trades": 20, "taker_buy_volume": 17120.3, "taker_buy_quote": 967.9465}, {"ts": 1770435900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 470.0, "quote_volume": 26.555, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 11.413}, {"ts": 1770435960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2911.2, "quote_volume": 164.19168, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 6.8808}, {"ts": 1770436020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1557.6, "quote_volume": 87.69288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 90.0, "quote_volume": 5.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 81552.6, "quote_volume": 4583.25612, "trades": 31, "taker_buy_volume": 61324.6, "taker_buy_quote": 3446.44252}, {"ts": 1770436320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 125.1, "quote_volume": 7.04313, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 7.04313}, {"ts": 1770436380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1552.2, "quote_volume": 87.07842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 933.4, "quote_volume": 52.36374, "trades": 2, "taker_buy_volume": 933.4, "taker_buy_quote": 52.36374}, {"ts": 1770436740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2212.1, "quote_volume": 124.09881, "trades": 4, "taker_buy_volume": 2212.1, "taker_buy_quote": 124.09881}, {"ts": 1770436800000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 6943.5, "quote_volume": 388.99188, "trades": 9, "taker_buy_volume": 4899.5, "taker_buy_quote": 274.52788}, {"ts": 1770436860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 178.2, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 10.01484}, {"ts": 1770436920000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2194.9, "quote_volume": 123.11539, "trades": 5, "taker_buy_volume": 184.2, "taker_buy_quote": 10.33362}, {"ts": 1770436980000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1802.0, "quote_volume": 101.10289, "trades": 3, "taker_buy_volume": 1711.1, "taker_buy_quote": 96.0034}, {"ts": 1770437040000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 13549.0, "quote_volume": 762.66518, "trades": 18, "taker_buy_volume": 13549.0, "taker_buy_quote": 762.66518}, {"ts": 1770437100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437160000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3769.7, "quote_volume": 211.72557, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437220000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 565.1, "quote_volume": 31.72001, "trades": 2, "taker_buy_volume": 565.1, "taker_buy_quote": 31.72001}, {"ts": 1770437280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437340000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3048.2, "quote_volume": 171.45784, "trades": 6, "taker_buy_volume": 3048.2, "taker_buy_quote": 171.45784}, {"ts": 1770437400000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 42920.9, "quote_volume": 2409.41309, "trades": 20, "taker_buy_volume": 469.0, "taker_buy_quote": 26.4047}, {"ts": 1770437460000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 11676.4, "quote_volume": 657.73949, "trades": 19, "taker_buy_volume": 9884.8, "taker_buy_quote": 556.69325}, {"ts": 1770437520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 6686.6, "quote_volume": 376.69458, "trades": 11, "taker_buy_volume": 2070.0, "taker_buy_quote": 116.541}, {"ts": 1770437580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5516.6, "quote_volume": 310.58458, "trades": 6, "taker_buy_volume": 280.0, "taker_buy_quote": 15.764}, {"ts": 1770437640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 361.0, "quote_volume": 20.3243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1557.9, "quote_volume": 87.55398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2368.9, "quote_volume": 133.36907, "trades": 3, "taker_buy_volume": 2368.9, "taker_buy_quote": 133.36907}, {"ts": 1770437820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 322.0, "quote_volume": 18.1286, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 18.1286}, {"ts": 1770437880000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 3563.7, "quote_volume": 200.49415, "trades": 6, "taker_buy_volume": 2005.8, "taker_buy_quote": 112.94017}, {"ts": 1770437940000, "open": 0.0564, "high": 0.0571, "low": 0.0564, "close": 0.0568, "volume": 287541.7, "quote_volume": 16358.25303, "trades": 113, "taker_buy_volume": 139981.2, "taker_buy_quote": 7953.70053}, {"ts": 1770438000000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 236111.8, "quote_volume": 13408.71058, "trades": 72, "taker_buy_volume": 93192.8, "taker_buy_quote": 5291.73063}, {"ts": 1770438060000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 122639.1, "quote_volume": 6965.73331, "trades": 37, "taker_buy_volume": 37935.4, "taker_buy_quote": 2156.28195}, {"ts": 1770438120000, "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 162558.3, "quote_volume": 9244.19238, "trades": 78, "taker_buy_volume": 83294.9, "taker_buy_quote": 4739.62142}, {"ts": 1770438180000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7990.3, "quote_volume": 456.00065, "trades": 20, "taker_buy_volume": 1285.3, "taker_buy_quote": 73.39063}, {"ts": 1770438240000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 4955.1, "quote_volume": 282.65449, "trades": 14, "taker_buy_volume": 3712.8, "taker_buy_quote": 211.87789}, {"ts": 1770438300000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3585.5, "quote_volume": 204.58365, "trades": 7, "taker_buy_volume": 2101.5, "taker_buy_quote": 119.99565}, {"ts": 1770438360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2809.7, "quote_volume": 160.1529, "trades": 3, "taker_buy_volume": 2809.7, "taker_buy_quote": 160.1529}, {"ts": 1770438420000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 10022.1, "quote_volume": 572.14683, "trades": 14, "taker_buy_volume": 7277.3, "taker_buy_quote": 415.50913}, {"ts": 1770438480000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9402.4, "quote_volume": 536.5013, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3299.6, "quote_volume": 188.0772, "trades": 3, "taker_buy_volume": 3299.6, "taker_buy_quote": 188.0772}, {"ts": 1770438600000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9149.2, "quote_volume": 521.92267, "trades": 12, "taker_buy_volume": 5682.8, "taker_buy_quote": 324.19987}, {"ts": 1770438660000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 23669.1, "quote_volume": 1354.06099, "trades": 37, "taker_buy_volume": 18565.1, "taker_buy_quote": 1061.72287}, {"ts": 1770438720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1311.4, "quote_volume": 75.14322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438780000, "open": 0.0574, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 34401.1, "quote_volume": 1977.99727, "trades": 25, "taker_buy_volume": 20025.0, "taker_buy_quote": 1151.40275}, {"ts": 1770438840000, "open": 0.0575, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 183902.7, "quote_volume": 10597.51267, "trades": 95, "taker_buy_volume": 65428.1, "taker_buy_quote": 3775.03642}, {"ts": 1770438900000, "open": 0.0577, "high": 0.0577, "low": 0.0573, "close": 0.0573, "volume": 82695.9, "quote_volume": 4770.14108, "trades": 53, "taker_buy_volume": 1224.6, "taker_buy_quote": 70.53696}, {"ts": 1770438960000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 26567.6, "quote_volume": 1525.52218, "trades": 34, "taker_buy_volume": 26131.2, "taker_buy_quote": 1500.51646}, {"ts": 1770439020000, "open": 0.0575, "high": 0.0576, "low": 0.0569, "close": 0.0569, "volume": 553225.4, "quote_volume": 31756.58098, "trades": 134, "taker_buy_volume": 35383.7, "taker_buy_quote": 2033.13789}, {"ts": 1770439080000, "open": 0.0569, "high": 0.0574, "low": 0.0568, "close": 0.0571, "volume": 261347.4, "quote_volume": 14930.52382, "trades": 146, "taker_buy_volume": 186801.2, "taker_buy_quote": 10675.10377}, {"ts": 1770439140000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 11724.0, "quote_volume": 667.6704, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 24844.9, "quote_volume": 1409.50866, "trades": 37, "taker_buy_volume": 12266.5, "taker_buy_quote": 696.22143}, {"ts": 1770439260000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5362.7, "quote_volume": 304.79946, "trades": 13, "taker_buy_volume": 1591.0, "taker_buy_quote": 90.5279}, {"ts": 1770439320000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 6358.8, "quote_volume": 360.99964, "trades": 9, "taker_buy_volume": 4556.8, "taker_buy_quote": 258.82624}, {"ts": 1770439380000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 9827.1, "quote_volume": 559.18058, "trades": 11, "taker_buy_volume": 9827.1, "taker_buy_quote": 559.18058}, {"ts": 1770439440000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 19544.7, "quote_volume": 1110.10776, "trades": 18, "taker_buy_volume": 110.0, "taker_buy_quote": 6.248}, {"ts": 1770439500000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 1319.2, "quote_volume": 75.04518, "trades": 5, "taker_buy_volume": 1146.2, "taker_buy_quote": 65.21878}, {"ts": 1770439560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3753.9, "quote_volume": 213.22152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 191.5, "quote_volume": 10.8772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1601.6, "quote_volume": 90.97088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 3402.8, "quote_volume": 193.48479, "trades": 3, "taker_buy_volume": 3402.8, "taker_buy_quote": 193.48479}, {"ts": 1770439920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 716.2, "quote_volume": 40.68016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 734.0, "quote_volume": 41.6354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2460.3, "quote_volume": 139.74504, "trades": 4, "taker_buy_volume": 2460.3, "taker_buy_quote": 139.74504}, {"ts": 1770440220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 176.0, "quote_volume": 10.0144, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.0144}, {"ts": 1770440340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 14067.5, "quote_volume": 801.8475, "trades": 14, "taker_buy_volume": 14067.5, "taker_buy_quote": 801.8475}, {"ts": 1770440400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2251.0, "quote_volume": 128.5321, "trades": 4, "taker_buy_volume": 1987.5, "taker_buy_quote": 113.48625}, {"ts": 1770440460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4353.0, "quote_volume": 248.83349, "trades": 9, "taker_buy_volume": 4264.6, "taker_buy_quote": 243.77701}, {"ts": 1770440640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1554.8, "quote_volume": 89.09004, "trades": 2, "taker_buy_volume": 1554.8, "taker_buy_quote": 89.09004}, {"ts": 1770440700000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 532.2, "quote_volume": 30.46805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440760000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 11290.1, "quote_volume": 647.1199, "trades": 3, "taker_buy_volume": 11290.1, "taker_buy_quote": 647.1199}, {"ts": 1770440820000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 16124.0, "quote_volume": 926.08769, "trades": 9, "taker_buy_volume": 14052.7, "taker_buy_quote": 806.98794}, {"ts": 1770440880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440940000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7694.0, "quote_volume": 441.02162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2909.0, "quote_volume": 166.5524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 138.2, "quote_volume": 7.90504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1380.0, "quote_volume": 79.074, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.074}, {"ts": 1770441180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2044.5, "quote_volume": 117.3543, "trades": 4, "taker_buy_volume": 2044.5, "taker_buy_quote": 117.3543}, {"ts": 1770441240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1356.5, "quote_volume": 77.72745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 856.0, "quote_volume": 49.1344, "trades": 2, "taker_buy_volume": 856.0, "taker_buy_quote": 49.1344}, {"ts": 1770441420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441480000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 558.7, "quote_volume": 32.04138, "trades": 2, "taker_buy_volume": 278.7, "taker_buy_quote": 15.99738}, {"ts": 1770441540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 16887.2, "quote_volume": 967.00565, "trades": 19, "taker_buy_volume": 12177.8, "taker_buy_quote": 697.5547}, {"ts": 1770441900000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 88475.9, "quote_volume": 5049.76042, "trades": 36, "taker_buy_volume": 17969.2, "taker_buy_quote": 1024.2444}, {"ts": 1770441960000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 20768.6, "quote_volume": 1182.9686, "trades": 19, "taker_buy_volume": 9653.6, "taker_buy_quote": 550.2552}, {"ts": 1770442020000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5048.3, "quote_volume": 288.20043, "trades": 12, "taker_buy_volume": 3854.3, "taker_buy_quote": 220.08053}, {"ts": 1770442080000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 36846.1, "quote_volume": 2096.88496, "trades": 42, "taker_buy_volume": 4785.1, "taker_buy_quote": 272.27219}, {"ts": 1770442140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1526.6, "quote_volume": 86.71088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442200000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 7948.1, "quote_volume": 451.98409, "trades": 8, "taker_buy_volume": 7948.1, "taker_buy_quote": 451.98409}, {"ts": 1770442260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 12432.6, "quote_volume": 708.6582, "trades": 13, "taker_buy_volume": 12432.6, "taker_buy_quote": 708.6582}, {"ts": 1770442320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1380.0, "quote_volume": 78.66, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 78.66}, {"ts": 1770442380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 251.0, "quote_volume": 14.307, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 14.307}, {"ts": 1770442440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 121.0, "quote_volume": 6.897, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 6.897}, {"ts": 1770442500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1555.4, "quote_volume": 88.81334, "trades": 3, "taker_buy_volume": 1555.4, "taker_buy_quote": 88.81334}, {"ts": 1770442620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2070.0, "quote_volume": 118.197, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 118.197}, {"ts": 1770442800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4770.5, "quote_volume": 272.673, "trades": 12, "taker_buy_volume": 2132.5, "taker_buy_quote": 121.979}, {"ts": 1770442920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1554.6, "quote_volume": 89.07858, "trades": 2, "taker_buy_volume": 1554.6, "taker_buy_quote": 89.07858}, {"ts": 1770442980000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 77862.6, "quote_volume": 4467.4691, "trades": 30, "taker_buy_volume": 23926.4, "taker_buy_quote": 1372.38122}, {"ts": 1770443040000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4470.6, "quote_volume": 255.53842, "trades": 11, "taker_buy_volume": 1233.6, "taker_buy_quote": 70.56192}, {"ts": 1770443100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1205.1, "quote_volume": 69.05223, "trades": 3, "taker_buy_volume": 174.8, "taker_buy_quote": 10.01604}, {"ts": 1770443160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5762.8, "quote_volume": 329.31986, "trades": 15, "taker_buy_volume": 262.4, "taker_buy_quote": 15.00928}, {"ts": 1770443340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1252.1, "quote_volume": 71.49491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3950.7, "quote_volume": 225.98004, "trades": 6, "taker_buy_volume": 3688.1, "taker_buy_quote": 210.95932}, {"ts": 1770443460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 524.5, "quote_volume": 29.94895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2824.3, "quote_volume": 161.50725, "trades": 4, "taker_buy_volume": 2397.2, "taker_buy_quote": 137.11984}, {"ts": 1770443580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6865.0, "quote_volume": 391.92675, "trades": 14, "taker_buy_volume": 896.0, "taker_buy_quote": 51.1616}, {"ts": 1770443760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 419.0, "quote_volume": 23.9249, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 23.9249}, {"ts": 1770443820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 33587.0, "quote_volume": 1917.8177, "trades": 8, "taker_buy_volume": 20861.6, "taker_buy_quote": 1191.19736}, {"ts": 1770443940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444120000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2750.0, "quote_volume": 156.5539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1380.0, "quote_volume": 78.66, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 78.66}, {"ts": 1770444240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1555.4, "quote_volume": 88.81334, "trades": 2, "taker_buy_volume": 1555.4, "taker_buy_quote": 88.81334}, {"ts": 1770444300000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 3799.3, "quote_volume": 217.47544, "trades": 5, "taker_buy_volume": 3799.3, "taker_buy_quote": 217.47544}, {"ts": 1770444360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1155.2, "quote_volume": 66.19296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1719.3, "quote_volume": 98.34396, "trades": 3, "taker_buy_volume": 1544.5, "taker_buy_quote": 88.3454}, {"ts": 1770444600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 804.3, "quote_volume": 46.00596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 874.6, "quote_volume": 50.02712, "trades": 4, "taker_buy_volume": 262.4, "taker_buy_quote": 15.00928}, {"ts": 1770444720000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 16883.9, "quote_volume": 964.58265, "trades": 20, "taker_buy_volume": 9210.4, "taker_buy_quote": 526.12084}, {"ts": 1770444780000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 55222.6, "quote_volume": 3147.8952, "trades": 17, "taker_buy_volume": 3964.4, "taker_buy_quote": 225.9708}, {"ts": 1770444840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1791.6, "quote_volume": 102.1212, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 102.1212}, {"ts": 1770444900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4157.0, "quote_volume": 237.3647, "trades": 5, "taker_buy_volume": 4157.0, "taker_buy_quote": 237.3647}, {"ts": 1770444960000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3948.4, "quote_volume": 224.6815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9249.4, "quote_volume": 527.2158, "trades": 11, "taker_buy_volume": 7179.4, "taker_buy_quote": 409.2258}, {"ts": 1770445080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445140000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 17577.0, "quote_volume": 1002.5379, "trades": 10, "taker_buy_volume": 17577.0, "taker_buy_quote": 1002.5379}, {"ts": 1770445200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4207.5, "quote_volume": 239.8275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445440000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9151.1, "quote_volume": 521.94306, "trades": 14, "taker_buy_volume": 916.6, "taker_buy_quote": 52.33786}, {"ts": 1770445500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1864.0, "quote_volume": 106.4344, "trades": 4, "taker_buy_volume": 1864.0, "taker_buy_quote": 106.4344}, {"ts": 1770445620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2070.0, "quote_volume": 118.197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 179.2, "quote_volume": 10.23232, "trades": 1, "taker_buy_volume": 179.2, "taker_buy_quote": 10.23232}, {"ts": 1770445740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 28474.0, "quote_volume": 1622.94536, "trades": 38, "taker_buy_volume": 10902.8, "taker_buy_quote": 621.61186}, {"ts": 1770445860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 569.4, "quote_volume": 32.51274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2428.4, "quote_volume": 138.90448, "trades": 5, "taker_buy_volume": 2428.4, "taker_buy_quote": 138.90448}, {"ts": 1770445980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6978.2, "quote_volume": 399.85086, "trades": 6, "taker_buy_volume": 5793.0, "taker_buy_quote": 331.9389}, {"ts": 1770446220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1393.8, "quote_volume": 79.86474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446460000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3649.0, "quote_volume": 208.7951, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 524.8, "quote_volume": 30.01856, "trades": 2, "taker_buy_volume": 524.8, "taker_buy_quote": 30.01856}, {"ts": 1770446580000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 842.0, "quote_volume": 48.14209, "trades": 5, "taker_buy_volume": 376.5, "taker_buy_quote": 21.5358}, {"ts": 1770446640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 89.0, "quote_volume": 5.0819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446700000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 11494.1, "quote_volume": 654.37757, "trades": 14, "taker_buy_volume": 4140.0, "taker_buy_quote": 235.566}, {"ts": 1770446760000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6209.6, "quote_volume": 354.30324, "trades": 12, "taker_buy_volume": 4856.6, "taker_buy_quote": 277.04694}, {"ts": 1770446820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 87.5, "quote_volume": 4.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2245.4, "quote_volume": 127.9878, "trades": 4, "taker_buy_volume": 2070.0, "taker_buy_quote": 117.99}, {"ts": 1770447060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1319.1, "quote_volume": 75.1887, "trades": 2, "taker_buy_volume": 1319.1, "taker_buy_quote": 75.1887}, {"ts": 1770447120000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 7404.3, "quote_volume": 420.84574, "trades": 13, "taker_buy_volume": 995.5, "taker_buy_quote": 56.64395}, {"ts": 1770447180000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 2918.6, "quote_volume": 165.56392, "trades": 9, "taker_buy_volume": 1781.6, "taker_buy_quote": 101.10682}, {"ts": 1770447240000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 22669.8, "quote_volume": 1283.05413, "trades": 18, "taker_buy_volume": 1218.6, "taker_buy_quote": 68.97276}, {"ts": 1770447300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 572.0, "quote_volume": 32.3752, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 32.3752}, {"ts": 1770447360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6738.9, "quote_volume": 380.74785, "trades": 9, "taker_buy_volume": 2091.1, "taker_buy_quote": 118.14715}, {"ts": 1770447420000, "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 39861.3, "quote_volume": 2245.38882, "trades": 30, "taker_buy_volume": 20568.4, "taker_buy_quote": 1159.17878}, {"ts": 1770447480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6265.3, "quote_volume": 351.50112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1780.0, "quote_volume": 99.858, "trades": 2, "taker_buy_volume": 1780.0, "taker_buy_quote": 99.858}, {"ts": 1770447600000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 12971.0, "quote_volume": 728.84431, "trades": 17, "taker_buy_volume": 12971.0, "taker_buy_quote": 728.84431}, {"ts": 1770447660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14170.5, "quote_volume": 796.35616, "trades": 4, "taker_buy_volume": 13911.1, "taker_buy_quote": 781.80382}, {"ts": 1770447720000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 32212.5, "quote_volume": 1801.24421, "trades": 20, "taker_buy_volume": 912.4, "taker_buy_quote": 51.18564}, {"ts": 1770447780000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 10896.6, "quote_volume": 608.65592, "trades": 12, "taker_buy_volume": 4701.6, "taker_buy_quote": 262.97492}, {"ts": 1770447840000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 23323.2, "quote_volume": 1305.01098, "trades": 28, "taker_buy_volume": 17283.0, "taker_buy_quote": 967.43296}, {"ts": 1770447900000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 13744.5, "quote_volume": 765.82869, "trades": 17, "taker_buy_volume": 12077.3, "taker_buy_quote": 672.96565}, {"ts": 1770447960000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5601.7, "quote_volume": 312.3935, "trades": 10, "taker_buy_volume": 4488.8, "taker_buy_quote": 250.40497}, {"ts": 1770448020000, "open": 0.0557, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 159601.3, "quote_volume": 8901.30392, "trades": 53, "taker_buy_volume": 149631.4, "taker_buy_quote": 8345.68004}, {"ts": 1770448080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3653.7, "quote_volume": 203.14572, "trades": 5, "taker_buy_volume": 1823.7, "taker_buy_quote": 101.39772}, {"ts": 1770448140000, "open": 0.0556, "high": 0.0557, "low": 0.0553, "close": 0.0556, "volume": 60141.1, "quote_volume": 3337.83446, "trades": 37, "taker_buy_volume": 50359.9, "taker_buy_quote": 2795.71268}, {"ts": 1770448200000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5636.3, "quote_volume": 313.01485, "trades": 4, "taker_buy_volume": 2002.0, "taker_buy_quote": 111.3112}, {"ts": 1770448260000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 6113.2, "quote_volume": 338.96147, "trades": 9, "taker_buy_volume": 4281.9, "taker_buy_quote": 237.50745}, {"ts": 1770448320000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 18702.8, "quote_volume": 1034.70803, "trades": 15, "taker_buy_volume": 3567.2, "taker_buy_quote": 197.66422}, {"ts": 1770448380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 716.9, "quote_volume": 39.67886, "trades": 3, "taker_buy_volume": 342.9, "taker_buy_quote": 18.99666}, {"ts": 1770448440000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 10711.0, "quote_volume": 591.56253, "trades": 12, "taker_buy_volume": 5599.8, "taker_buy_quote": 309.26821}, {"ts": 1770448500000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 5080.0, "quote_volume": 280.53725, "trades": 9, "taker_buy_volume": 4642.0, "taker_buy_quote": 256.35965}, {"ts": 1770448560000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 29902.4, "quote_volume": 1645.96894, "trades": 33, "taker_buy_volume": 11753.2, "taker_buy_quote": 647.60132}, {"ts": 1770448620000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 24587.1, "quote_volume": 1353.9997, "trades": 26, "taker_buy_volume": 16865.4, "taker_buy_quote": 928.94256}, {"ts": 1770448680000, "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 36044.4, "quote_volume": 1984.64464, "trades": 39, "taker_buy_volume": 16570.4, "taker_buy_quote": 912.90687}, {"ts": 1770448740000, "open": 0.0552, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 54872.8, "quote_volume": 3043.41874, "trades": 68, "taker_buy_volume": 31002.9, "taker_buy_quote": 1717.38843}, {"ts": 1770448800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2193.2, "quote_volume": 121.28396, "trades": 3, "taker_buy_volume": 2193.2, "taker_buy_quote": 121.28396}, {"ts": 1770448860000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 14225.7, "quote_volume": 788.55192, "trades": 20, "taker_buy_volume": 8802.3, "taker_buy_quote": 488.09556}, {"ts": 1770448920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3630.8, "quote_volume": 200.78324, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 114.471}, {"ts": 1770448980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3743.8, "quote_volume": 207.40652, "trades": 8, "taker_buy_volume": 2940.8, "taker_buy_quote": 162.92032}, {"ts": 1770449040000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 20093.1, "quote_volume": 1112.60706, "trades": 29, "taker_buy_volume": 3571.5, "taker_buy_quote": 198.21825}, {"ts": 1770449100000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 21077.8, "quote_volume": 1169.89542, "trades": 21, "taker_buy_volume": 19925.8, "taker_buy_quote": 1105.95942}, {"ts": 1770449160000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 14559.7, "quote_volume": 809.19153, "trades": 21, "taker_buy_volume": 6410.0, "taker_buy_quote": 356.33333}, {"ts": 1770449220000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 16138.1, "quote_volume": 897.2563, "trades": 19, "taker_buy_volume": 2813.3, "taker_buy_quote": 156.60981}, {"ts": 1770449280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1470.0, "quote_volume": 81.585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449340000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 5461.9, "quote_volume": 303.6339, "trades": 8, "taker_buy_volume": 5461.9, "taker_buy_quote": 303.6339}, {"ts": 1770449400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1032.3, "quote_volume": 57.39588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449460000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 20839.4, "quote_volume": 1156.7453, "trades": 23, "taker_buy_volume": 2257.0, "taker_buy_quote": 125.5079}, {"ts": 1770449520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1830.7, "quote_volume": 101.42078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449580000, "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0552, "volume": 41360.2, "quote_volume": 2283.35568, "trades": 22, "taker_buy_volume": 7822.3, "taker_buy_quote": 432.235}, {"ts": 1770449640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6016.0, "quote_volume": 332.0832, "trades": 8, "taker_buy_volume": 6016.0, "taker_buy_quote": 332.0832}, {"ts": 1770449700000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 13880.9, "quote_volume": 767.54529, "trades": 32, "taker_buy_volume": 11087.6, "taker_buy_quote": 613.3524}, {"ts": 1770449760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1362.3, "quote_volume": 75.47142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449820000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 7329.8, "quote_volume": 405.59161, "trades": 8, "taker_buy_volume": 1560.8, "taker_buy_quote": 86.46832}, {"ts": 1770449880000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 3514.0, "quote_volume": 194.11686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1832.5, "quote_volume": 101.33725, "trades": 4, "taker_buy_volume": 1832.5, "taker_buy_quote": 101.33725}, {"ts": 1770450000000, "open": 0.0554, "high": 0.0559, "low": 0.0554, "close": 0.0559, "volume": 29991.6, "quote_volume": 1668.9588, "trades": 34, "taker_buy_volume": 22337.6, "taker_buy_quote": 1243.00937}, {"ts": 1770450060000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5688.1, "quote_volume": 317.45596, "trades": 10, "taker_buy_volume": 1759.0, "taker_buy_quote": 98.1522}, {"ts": 1770450120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1227.5, "quote_volume": 68.4945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5831.5, "quote_volume": 324.92815, "trades": 8, "taker_buy_volume": 3206.0, "taker_buy_quote": 178.6878}, {"ts": 1770450240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2070.0, "quote_volume": 115.299, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 115.299}, {"ts": 1770450300000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 9347.8, "quote_volume": 519.30197, "trades": 8, "taker_buy_volume": 2797.0, "taker_buy_quote": 155.2335}, {"ts": 1770450360000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 8394.7, "quote_volume": 465.49253, "trades": 7, "taker_buy_volume": 1920.8, "taker_buy_quote": 106.6044}, {"ts": 1770450420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 180.8, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 12173.0, "quote_volume": 674.3842, "trades": 8, "taker_buy_volume": 12173.0, "taker_buy_quote": 674.3842}, {"ts": 1770450540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 243.4, "quote_volume": 13.48436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 452.1, "quote_volume": 25.09155, "trades": 2, "taker_buy_volume": 452.1, "taker_buy_quote": 25.09155}, {"ts": 1770450660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 541.1, "quote_volume": 30.03105, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770450720000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1739.9, "quote_volume": 96.89442, "trades": 3, "taker_buy_volume": 1739.9, "taker_buy_quote": 96.89442}, {"ts": 1770450780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 269.7, "quote_volume": 15.02229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 604.2, "quote_volume": 33.62471, "trades": 4, "taker_buy_volume": 311.9, "taker_buy_quote": 17.37283}, {"ts": 1770450900000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 295.0, "quote_volume": 16.4193, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 9.6361}, {"ts": 1770450960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1829.8, "quote_volume": 101.73688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2672.8, "quote_volume": 148.60768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3934.8, "quote_volume": 218.69598, "trades": 4, "taker_buy_volume": 715.8, "taker_buy_quote": 39.79848}, {"ts": 1770451140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3724.1, "quote_volume": 206.68755, "trades": 4, "taker_buy_volume": 539.4, "taker_buy_quote": 29.9367}, {"ts": 1770451260000, "open": 0.0555, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 5681.6, "quote_volume": 315.93843, "trades": 15, "taker_buy_volume": 2672.5, "taker_buy_quote": 148.87306}, {"ts": 1770451320000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 8971.9, "quote_volume": 499.92683, "trades": 8, "taker_buy_volume": 1650.0, "taker_buy_quote": 92.07}, {"ts": 1770451380000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 34758.6, "quote_volume": 1941.2529, "trades": 21, "taker_buy_volume": 29301.1, "taker_buy_quote": 1635.82013}, {"ts": 1770451440000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 20641.7, "quote_volume": 1154.54465, "trades": 28, "taker_buy_volume": 12780.6, "taker_buy_quote": 715.34589}, {"ts": 1770451500000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2620.3, "quote_volume": 146.83396, "trades": 5, "taker_buy_volume": 971.6, "taker_buy_quote": 54.50676}, {"ts": 1770451560000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 33790.8, "quote_volume": 1894.8606, "trades": 32, "taker_buy_volume": 20119.7, "taker_buy_quote": 1128.80827}, {"ts": 1770451620000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 27557.3, "quote_volume": 1547.9767, "trades": 29, "taker_buy_volume": 22274.8, "taker_buy_quote": 1251.1002}, {"ts": 1770451680000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 16199.8, "quote_volume": 909.96932, "trades": 25, "taker_buy_volume": 4565.4, "taker_buy_quote": 256.79828}, {"ts": 1770451740000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3571.0, "quote_volume": 200.3447, "trades": 9, "taker_buy_volume": 1555.0, "taker_buy_quote": 87.2471}, {"ts": 1770451800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 384.8, "quote_volume": 21.58728, "trades": 1, "taker_buy_volume": 384.8, "taker_buy_quote": 21.58728}, {"ts": 1770451860000, "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 12495.7, "quote_volume": 700.33676, "trades": 17, "taker_buy_volume": 6840.7, "taker_buy_quote": 383.69033}, {"ts": 1770451920000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 9855.4, "quote_volume": 554.23818, "trades": 12, "taker_buy_volume": 3897.0, "taker_buy_quote": 219.4011}, {"ts": 1770451980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6106.5, "quote_volume": 342.57465, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3235.0, "quote_volume": 181.4835, "trades": 4, "taker_buy_volume": 357.0, "taker_buy_quote": 20.0277}, {"ts": 1770452100000, "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": 1770452160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4950.8, "quote_volume": 277.2448, "trades": 5, "taker_buy_volume": 4383.4, "taker_buy_quote": 245.4704}, {"ts": 1770452220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1910.0, "quote_volume": 106.96, "trades": 1, "taker_buy_volume": 1910.0, "taker_buy_quote": 106.96}, {"ts": 1770452280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452340000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 69672.1, "quote_volume": 3906.49819, "trades": 23, "taker_buy_volume": 36041.4, "taker_buy_quote": 2022.95564}, {"ts": 1770452400000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 17153.9, "quote_volume": 963.30963, "trades": 11, "taker_buy_volume": 17063.9, "taker_buy_quote": 958.26963}, {"ts": 1770452460000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 13222.6, "quote_volume": 742.1327, "trades": 17, "taker_buy_volume": 7427.7, "taker_buy_quote": 416.89111}, {"ts": 1770452520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3298.0, "quote_volume": 185.0178, "trades": 6, "taker_buy_volume": 1428.0, "taker_buy_quote": 80.1108}, {"ts": 1770452580000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6637.6, "quote_volume": 372.59726, "trades": 11, "taker_buy_volume": 4804.6, "taker_buy_quote": 269.76596}, {"ts": 1770452640000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 12038.2, "quote_volume": 674.2549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.0558, "volume": 91545.8, "quote_volume": 5122.98259, "trades": 80, "taker_buy_volume": 42881.9, "taker_buy_quote": 2401.95675}, {"ts": 1770452760000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 16788.4, "quote_volume": 935.30429, "trades": 19, "taker_buy_volume": 12735.2, "taker_buy_quote": 709.71322}, {"ts": 1770452820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 335.8, "quote_volume": 18.70406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5383.0, "quote_volume": 300.3714, "trades": 5, "taker_buy_volume": 5383.0, "taker_buy_quote": 300.3714}, {"ts": 1770452940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2070.0, "quote_volume": 115.299, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 115.299}, {"ts": 1770453000000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 11829.7, "quote_volume": 661.13225, "trades": 13, "taker_buy_volume": 10109.2, "taker_buy_quote": 565.12835}, {"ts": 1770453060000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 26048.7, "quote_volume": 1459.34273, "trades": 21, "taker_buy_volume": 19226.8, "taker_buy_quote": 1077.03965}, {"ts": 1770453120000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 14995.5, "quote_volume": 840.8363, "trades": 25, "taker_buy_volume": 5687.0, "taker_buy_quote": 319.2713}, {"ts": 1770453180000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 10034.0, "quote_volume": 564.06558, "trades": 19, "taker_buy_volume": 10034.0, "taker_buy_quote": 564.06558}, {"ts": 1770453240000, "open": 0.0562, "high": 0.0565, "low": 0.0561, "close": 0.0565, "volume": 100629.1, "quote_volume": 5664.14373, "trades": 90, "taker_buy_volume": 63736.9, "taker_buy_quote": 3589.44366}, {"ts": 1770453300000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 36982.1, "quote_volume": 2081.41674, "trades": 44, "taker_buy_volume": 10157.0, "taker_buy_quote": 572.2733}, {"ts": 1770453360000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7763.0, "quote_volume": 437.29722, "trades": 14, "taker_buy_volume": 5796.0, "taker_buy_quote": 326.55512}, {"ts": 1770453420000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0563, "volume": 15514.0, "quote_volume": 872.72621, "trades": 25, "taker_buy_volume": 6136.0, "taker_buy_quote": 345.2585}, {"ts": 1770453480000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3601.3, "quote_volume": 202.60286, "trades": 7, "taker_buy_volume": 3478.0, "taker_buy_quote": 195.6734}, {"ts": 1770453540000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2579.0, "quote_volume": 145.045, "trades": 5, "taker_buy_volume": 1052.0, "taker_buy_quote": 59.2276}, {"ts": 1770453600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3318.0, "quote_volume": 186.8034, "trades": 4, "taker_buy_volume": 3318.0, "taker_buy_quote": 186.8034}, {"ts": 1770453660000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1206.0, "quote_volume": 67.9311, "trades": 4, "taker_buy_volume": 1206.0, "taker_buy_quote": 67.9311}, {"ts": 1770453720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 6073.1, "quote_volume": 342.43225, "trades": 9, "taker_buy_volume": 852.0, "taker_buy_quote": 48.0954}, {"ts": 1770453840000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 24823.5, "quote_volume": 1397.77176, "trades": 20, "taker_buy_volume": 3783.7, "taker_buy_quote": 213.40068}, {"ts": 1770453900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3075.0, "quote_volume": 173.292, "trades": 4, "taker_buy_volume": 3075.0, "taker_buy_quote": 173.292}, {"ts": 1770453960000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3972.8, "quote_volume": 223.36346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454080000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1543.1, "quote_volume": 87.10634, "trades": 5, "taker_buy_volume": 1170.1, "taker_buy_quote": 66.06914}, {"ts": 1770454140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8523.5, "quote_volume": 480.7254, "trades": 11, "taker_buy_volume": 7660.9, "taker_buy_quote": 432.07476}, {"ts": 1770454200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1481.0, "quote_volume": 83.5284, "trades": 2, "taker_buy_volume": 979.0, "taker_buy_quote": 55.2156}, {"ts": 1770454260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4985.3, "quote_volume": 281.75915, "trades": 11, "taker_buy_volume": 2491.6, "taker_buy_quote": 140.8651}, {"ts": 1770454320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 174.9, "quote_volume": 9.88185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 6336.4, "quote_volume": 358.51033, "trades": 9, "taker_buy_volume": 1371.2, "taker_buy_quote": 77.71733}, {"ts": 1770454440000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 5442.7, "quote_volume": 307.45732, "trades": 11, "taker_buy_volume": 355.0, "taker_buy_quote": 20.0575}, {"ts": 1770454500000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 908.0, "quote_volume": 51.31112, "trades": 6, "taker_buy_volume": 534.0, "taker_buy_quote": 30.18012}, {"ts": 1770454560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 355.0, "quote_volume": 20.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 697.9, "quote_volume": 39.43135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454800000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 7342.8, "quote_volume": 414.20296, "trades": 9, "taker_buy_volume": 2734.0, "taker_buy_quote": 154.1312}, {"ts": 1770454860000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 10722.2, "quote_volume": 605.43118, "trades": 13, "taker_buy_volume": 6129.7, "taker_buy_quote": 346.07044}, {"ts": 1770454920000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 6008.0, "quote_volume": 338.65428, "trades": 5, "taker_buy_volume": 3583.2, "taker_buy_quote": 201.91332}, {"ts": 1770454980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4039.5, "quote_volume": 227.0199, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.68792}, {"ts": 1770455040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3583.2, "quote_volume": 201.37584, "trades": 2, "taker_buy_volume": 3583.2, "taker_buy_quote": 201.37584}, {"ts": 1770455100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 623.9, "quote_volume": 35.01861, "trades": 3, "taker_buy_volume": 178.2, "taker_buy_quote": 10.01484}, {"ts": 1770455160000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 12702.4, "quote_volume": 711.48115, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4906.0, "quote_volume": 274.736, "trades": 6, "taker_buy_volume": 4906.0, "taker_buy_quote": 274.736}, {"ts": 1770455280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455340000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 385.7, "quote_volume": 21.6019, "trades": 3, "taker_buy_volume": 295.7, "taker_buy_quote": 16.5709}, {"ts": 1770455400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 181.7, "quote_volume": 10.19337, "trades": 2, "taker_buy_volume": 181.7, "taker_buy_quote": 10.19337}, {"ts": 1770455460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5097.8, "quote_volume": 285.98658, "trades": 9, "taker_buy_volume": 4575.8, "taker_buy_quote": 256.70238}, {"ts": 1770455520000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 9647.0, "quote_volume": 542.0584, "trades": 8, "taker_buy_volume": 7577.0, "taker_buy_quote": 425.7244}, {"ts": 1770455580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4024.9, "quote_volume": 226.21698, "trades": 5, "taker_buy_volume": 1515.9, "taker_buy_quote": 85.21118}, {"ts": 1770455640000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 13296.4, "quote_volume": 749.33672, "trades": 17, "taker_buy_volume": 12831.4, "taker_buy_quote": 723.20372}, {"ts": 1770455700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7985.2, "quote_volume": 451.1638, "trades": 9, "taker_buy_volume": 3309.8, "taker_buy_quote": 187.0037}, {"ts": 1770455760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2177.8, "quote_volume": 122.82792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1988.3, "quote_volume": 111.94129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 290.2, "quote_volume": 16.32674, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 9.8525}, {"ts": 1770455940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4033.4, "quote_volume": 227.08042, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.86708}, {"ts": 1770456000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1645.0, "quote_volume": 92.778, "trades": 1, "taker_buy_volume": 1645.0, "taker_buy_quote": 92.778}, {"ts": 1770456060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1271.5, "quote_volume": 71.7126, "trades": 4, "taker_buy_volume": 886.5, "taker_buy_quote": 49.9986}, {"ts": 1770456120000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2160.0, "quote_volume": 121.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2163.8, "quote_volume": 121.82194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 346.7, "quote_volume": 19.51921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3147.7, "quote_volume": 177.24763, "trades": 7, "taker_buy_volume": 321.2, "taker_buy_quote": 18.11568}, {"ts": 1770456420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456480000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 26129.5, "quote_volume": 1470.26535, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2200.1, "quote_volume": 123.74382, "trades": 2, "taker_buy_volume": 982.0, "taker_buy_quote": 55.2866}, {"ts": 1770456600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2070.0, "quote_volume": 116.334, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 116.334}, {"ts": 1770456660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4573.5, "quote_volume": 256.57335, "trades": 7, "taker_buy_volume": 4127.7, "taker_buy_quote": 231.56397}, {"ts": 1770456780000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 6595.2, "quote_volume": 369.83487, "trades": 7, "taker_buy_volume": 2067.7, "taker_buy_quote": 115.99797}, {"ts": 1770456840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 364.0, "quote_volume": 20.4204, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 20.4204}, {"ts": 1770456900000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2454.3, "quote_volume": 138.10927, "trades": 4, "taker_buy_volume": 2454.3, "taker_buy_quote": 138.10927}, {"ts": 1770456960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3212.2, "quote_volume": 180.84686, "trades": 4, "taker_buy_volume": 445.7, "taker_buy_quote": 25.09291}, {"ts": 1770457020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1557.9, "quote_volume": 87.55398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 90.0, "quote_volume": 5.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 1691.8, "quote_volume": 94.67863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3166.4, "quote_volume": 177.18444, "trades": 7, "taker_buy_volume": 2629.8, "taker_buy_quote": 147.1885}, {"ts": 1770457260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2248.5, "quote_volume": 125.93385, "trades": 2, "taker_buy_volume": 2248.5, "taker_buy_quote": 125.93385}, {"ts": 1770457380000, "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": 1770457440000, "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": 1770457500000, "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": 1770457560000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 6863.3, "quote_volume": 383.67632, "trades": 9, "taker_buy_volume": 178.5, "taker_buy_quote": 9.97815}, {"ts": 1770457620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770457680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 14007.1, "quote_volume": 781.94118, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770457860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4508.6, "quote_volume": 252.03074, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.15044}, {"ts": 1770458100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4026.0, "quote_volume": 225.456, "trades": 4, "taker_buy_volume": 4026.0, "taker_buy_quote": 225.456}, {"ts": 1770458160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2858.3, "quote_volume": 159.77897, "trades": 6, "taker_buy_volume": 1795.0, "taker_buy_quote": 100.3405}, {"ts": 1770458460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3793.0, "quote_volume": 212.0287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2183.0, "quote_volume": 121.8114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458580000, "open": 0.0557, "high": 0.0561, "low": 0.0557, "close": 0.0561, "volume": 52494.9, "quote_volume": 2939.81578, "trades": 19, "taker_buy_volume": 52307.5, "taker_buy_quote": 2929.3776}, {"ts": 1770458640000, "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": 1770458700000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1751.4, "quote_volume": 98.235, "trades": 6, "taker_buy_volume": 626.0, "taker_buy_quote": 35.1186}, {"ts": 1770458760000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 363.1, "quote_volume": 20.35206, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 10.35606}, {"ts": 1770458820000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2424.4, "quote_volume": 135.87084, "trades": 3, "taker_buy_volume": 178.5, "taker_buy_quote": 10.01385}, {"ts": 1770458880000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 2067.2, "quote_volume": 116.12158, "trades": 4, "taker_buy_volume": 361.2, "taker_buy_quote": 20.28114}, {"ts": 1770458940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 446.0, "quote_volume": 25.0206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 140.0, "quote_volume": 7.868, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 7.868}, {"ts": 1770459120000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 730.0, "quote_volume": 41.0542, "trades": 4, "taker_buy_volume": 730.0, "taker_buy_quote": 41.0542}, {"ts": 1770459180000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2375.1, "quote_volume": 133.49876, "trades": 5, "taker_buy_volume": 181.4, "taker_buy_quote": 10.21282}, {"ts": 1770459240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 1506.7, "quote_volume": 84.71104, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 37.5761}, {"ts": 1770459300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 802.2, "quote_volume": 45.08364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2566.7, "quote_volume": 144.23048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 179.8, "quote_volume": 10.10476, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 10.10476}, {"ts": 1770459480000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 269.2, "quote_volume": 15.13796, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 10.08896}, {"ts": 1770459540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1707.2, "quote_volume": 95.94464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 357.4, "quote_volume": 20.06797, "trades": 3, "taker_buy_volume": 178.3, "taker_buy_quote": 10.02046}, {"ts": 1770459720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 90.0, "quote_volume": 5.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 396.0, "quote_volume": 22.23532, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 11.08264}, {"ts": 1770459840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 443.5, "quote_volume": 24.9247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 963.0, "quote_volume": 54.1206, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 54.1206}, {"ts": 1770459960000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 354.2, "quote_volume": 19.88829, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 9.93054}, {"ts": 1770460020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 634.0, "quote_volume": 35.6942, "trades": 1, "taker_buy_volume": 634.0, "taker_buy_quote": 35.6942}, {"ts": 1770460080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 445.6, "quote_volume": 24.99816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2726.2, "quote_volume": 152.93982, "trades": 4, "taker_buy_volume": 2245.2, "taker_buy_quote": 125.95572}, {"ts": 1770460200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2413.2, "quote_volume": 135.62184, "trades": 3, "taker_buy_volume": 343.2, "taker_buy_quote": 19.28784}, {"ts": 1770460260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 13779.9, "quote_volume": 774.2316, "trades": 16, "taker_buy_volume": 2608.4, "taker_buy_quote": 146.64298}, {"ts": 1770460380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2134.7, "quote_volume": 119.75667, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 9.74457}, {"ts": 1770460440000, "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": 1770460500000, "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": 1770460560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 128.0, "quote_volume": 7.1808, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 7.1808}, {"ts": 1770460620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 635.0, "quote_volume": 35.6235, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 35.6235}, {"ts": 1770460680000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 2346.4, "quote_volume": 131.39739, "trades": 6, "taker_buy_volume": 107.4, "taker_buy_quote": 6.02514}, {"ts": 1770460740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1412.0, "quote_volume": 79.072, "trades": 6, "taker_buy_volume": 1008.0, "taker_buy_quote": 56.448}, {"ts": 1770460800000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 8794.2, "quote_volume": 493.12006, "trades": 8, "taker_buy_volume": 5794.0, "taker_buy_quote": 325.0243}, {"ts": 1770460860000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 345.2, "quote_volume": 19.38294, "trades": 3, "taker_buy_volume": 172.2, "taker_buy_quote": 9.67764}, {"ts": 1770460920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460980000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 342.2, "quote_volume": 19.21449, "trades": 3, "taker_buy_volume": 170.7, "taker_buy_quote": 9.59334}, {"ts": 1770461040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2409.3, "quote_volume": 135.17866, "trades": 3, "taker_buy_volume": 2239.3, "taker_buy_quote": 125.64166}, {"ts": 1770461160000, "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": 1770461220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2070.0, "quote_volume": 116.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "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": 1770461340000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7636.4, "quote_volume": 427.97174, "trades": 10, "taker_buy_volume": 1716.0, "taker_buy_quote": 96.2676}, {"ts": 1770461400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 133.0, "quote_volume": 7.4746, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 7.4746}, {"ts": 1770461640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4498.0, "quote_volume": 253.0901, "trades": 5, "taker_buy_volume": 4498.0, "taker_buy_quote": 253.0901}, {"ts": 1770461760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2284.0, "quote_volume": 128.3608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1136.7, "quote_volume": 63.88254, "trades": 2, "taker_buy_volume": 1136.7, "taker_buy_quote": 63.88254}, {"ts": 1770461880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 29105.7, "quote_volume": 1632.18852, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462060000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5008.5, "quote_volume": 280.63185, "trades": 5, "taker_buy_volume": 5008.5, "taker_buy_quote": 280.63185}, {"ts": 1770462120000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2005.8, "quote_volume": 112.28007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1939.9, "quote_volume": 108.6344, "trades": 4, "taker_buy_volume": 1939.9, "taker_buy_quote": 108.6344}, {"ts": 1770462300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2070.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 115.92}, {"ts": 1770462540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3628.5, "quote_volume": 203.55885, "trades": 3, "taker_buy_volume": 1558.5, "taker_buy_quote": 87.43185}, {"ts": 1770462600000, "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": 1770462660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 153.0, "quote_volume": 8.5833, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.5833}, {"ts": 1770462720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 205.0, "quote_volume": 11.5005, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 11.5005}, {"ts": 1770462780000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1348.0, "quote_volume": 75.6532, "trades": 4, "taker_buy_volume": 924.0, "taker_buy_quote": 51.8668}, {"ts": 1770462840000, "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": 1770462900000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2193.0, "quote_volume": 123.0769, "trades": 3, "taker_buy_volume": 2193.0, "taker_buy_quote": 123.0769}, {"ts": 1770462960000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2691.2, "quote_volume": 151.32744, "trades": 5, "taker_buy_volume": 2378.2, "taker_buy_quote": 133.73684}, {"ts": 1770463020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 921.7, "quote_volume": 51.70737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1372.0, "quote_volume": 76.9811, "trades": 3, "taker_buy_volume": 1372.0, "taker_buy_quote": 76.9811}, {"ts": 1770463200000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 5771.0, "quote_volume": 324.3821, "trades": 11, "taker_buy_volume": 3869.0, "taker_buy_quote": 217.4897}, {"ts": 1770463260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3558.7, "quote_volume": 199.99894, "trades": 2, "taker_buy_volume": 3558.7, "taker_buy_quote": 199.99894}, {"ts": 1770463440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2076.0, "quote_volume": 116.4636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463500000, "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": 1770463560000, "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": 1770463620000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 5839.6, "quote_volume": 327.95676, "trades": 7, "taker_buy_volume": 5343.6, "taker_buy_quote": 300.13116}, {"ts": 1770463680000, "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": 1770463740000, "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": 1770463800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4001.5, "quote_volume": 224.8843, "trades": 9, "taker_buy_volume": 3628.5, "taker_buy_quote": 203.9217}, {"ts": 1770463860000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 15280.3, "quote_volume": 857.44583, "trades": 11, "taker_buy_volume": 9220.0, "taker_buy_quote": 517.463}, {"ts": 1770463920000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 7028.2, "quote_volume": 395.13834, "trades": 9, "taker_buy_volume": 6685.2, "taker_buy_quote": 375.82744}, {"ts": 1770463980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 196.0, "quote_volume": 11.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 302.7, "quote_volume": 17.06142, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 10.94724}, {"ts": 1770464340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 177.6, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 177.6, "taker_buy_quote": 10.01664}, {"ts": 1770464580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6436.6, "quote_volume": 363.6679, "trades": 6, "taker_buy_volume": 2513.6, "taker_buy_quote": 142.0184}, {"ts": 1770464760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1823.4, "quote_volume": 102.83976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 519.0, "quote_volume": 29.2716, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 29.2716}, {"ts": 1770465060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 10148.0, "quote_volume": 571.3324, "trades": 11, "taker_buy_volume": 520.0, "taker_buy_quote": 29.276}, {"ts": 1770465180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3604.6, "quote_volume": 203.29944, "trades": 6, "taker_buy_volume": 2604.6, "taker_buy_quote": 146.89944}, {"ts": 1770465540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1111.0, "quote_volume": 62.5493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465600000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 3828.5, "quote_volume": 215.29957, "trades": 7, "taker_buy_volume": 3382.7, "taker_buy_quote": 190.29019}, {"ts": 1770465660000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 20772.5, "quote_volume": 1172.9067, "trades": 17, "taker_buy_volume": 7243.8, "taker_buy_quote": 409.07778}, {"ts": 1770465720000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 10235.1, "quote_volume": 577.48589, "trades": 8, "taker_buy_volume": 7913.5, "taker_buy_quote": 446.36581}, {"ts": 1770465780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3018.7, "quote_volume": 170.25468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465840000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 34432.4, "quote_volume": 1939.83112, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465900000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 37620.6, "quote_volume": 2115.43478, "trades": 21, "taker_buy_volume": 6608.7, "taker_buy_quote": 372.06981}, {"ts": 1770465960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13243.2, "quote_volume": 744.26784, "trades": 7, "taker_buy_volume": 7590.0, "taker_buy_quote": 426.558}, {"ts": 1770466020000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 19858.4, "quote_volume": 1117.56392, "trades": 16, "taker_buy_volume": 19858.4, "taker_buy_quote": 1117.56392}, {"ts": 1770466080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4320.3, "quote_volume": 243.66492, "trades": 4, "taker_buy_volume": 4142.6, "taker_buy_quote": 233.64264}, {"ts": 1770466140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3894.3, "quote_volume": 220.02795, "trades": 5, "taker_buy_volume": 3894.3, "taker_buy_quote": 220.02795}, {"ts": 1770466200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2971.2, "quote_volume": 167.57568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6211.6, "quote_volume": 349.71308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466380000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 5907.8, "quote_volume": 333.89239, "trades": 9, "taker_buy_volume": 4527.8, "taker_buy_quote": 255.92239}, {"ts": 1770466440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466500000, "open": 0.0564, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 15929.2, "quote_volume": 901.52149, "trades": 20, "taker_buy_volume": 10466.2, "taker_buy_quote": 592.17483}, {"ts": 1770466560000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 8913.5, "quote_volume": 505.57767, "trades": 13, "taker_buy_volume": 442.2, "taker_buy_quote": 25.11696}, {"ts": 1770466620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466680000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 58318.5, "quote_volume": 3325.53646, "trades": 27, "taker_buy_volume": 46526.3, "taker_buy_quote": 2653.38237}, {"ts": 1770466740000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 51161.2, "quote_volume": 2925.27591, "trades": 34, "taker_buy_volume": 26405.6, "taker_buy_quote": 1510.19332}, {"ts": 1770466800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 7903.7, "quote_volume": 450.2727, "trades": 8, "taker_buy_volume": 4140.0, "taker_buy_quote": 235.98}, {"ts": 1770466860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3450.0, "quote_volume": 196.65, "trades": 2, "taker_buy_volume": 3450.0, "taker_buy_quote": 196.65}, {"ts": 1770466920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5254.7, "quote_volume": 299.5179, "trades": 3, "taker_buy_volume": 3184.7, "taker_buy_quote": 181.5279}, {"ts": 1770466980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1495.5, "quote_volume": 85.09395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1380.0, "quote_volume": 78.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 528.1, "quote_volume": 29.99608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1556.0, "quote_volume": 88.5364, "trades": 2, "taker_buy_volume": 1556.0, "taker_buy_quote": 88.5364}, {"ts": 1770467340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.0569, "high": 0.0573, "low": 0.0569, "close": 0.0571, "volume": 72170.1, "quote_volume": 4127.03418, "trades": 53, "taker_buy_volume": 37006.5, "taker_buy_quote": 2117.72553}, {"ts": 1770467460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6210.0, "quote_volume": 354.591, "trades": 3, "taker_buy_volume": 6210.0, "taker_buy_quote": 354.591}, {"ts": 1770467520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4134.8, "quote_volume": 236.51056, "trades": 7, "taker_buy_volume": 2080.5, "taker_buy_quote": 119.0046}, {"ts": 1770467580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2353.4, "quote_volume": 134.61448, "trades": 5, "taker_buy_volume": 1458.2, "taker_buy_quote": 83.40904}, {"ts": 1770467640000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 6542.3, "quote_volume": 373.59157, "trades": 5, "taker_buy_volume": 2989.4, "taker_buy_quote": 170.69474}, {"ts": 1770467700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 437.5, "quote_volume": 25.025, "trades": 2, "taker_buy_volume": 437.5, "taker_buy_quote": 25.025}, {"ts": 1770467820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.7, "quote_volume": 15.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2104.1, "quote_volume": 120.14411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2245.2, "quote_volume": 128.20092, "trades": 2, "taker_buy_volume": 175.2, "taker_buy_quote": 10.00392}, {"ts": 1770468000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4590.0, "quote_volume": 261.70674, "trades": 5, "taker_buy_volume": 2837.4, "taker_buy_quote": 161.80854}, {"ts": 1770468240000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2790.2, "quote_volume": 158.99745, "trades": 5, "taker_buy_volume": 2350.7, "taker_buy_quote": 133.9899}, {"ts": 1770468300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2070.0, "quote_volume": 117.783, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 117.783}, {"ts": 1770468360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3608.6, "quote_volume": 205.6902, "trades": 4, "taker_buy_volume": 3608.6, "taker_buy_quote": 205.6902}, {"ts": 1770468540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5590.0, "quote_volume": 318.63, "trades": 5, "taker_buy_volume": 2795.0, "taker_buy_quote": 159.315}, {"ts": 1770468720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 7351.7, "quote_volume": 417.75851, "trades": 8, "taker_buy_volume": 3976.2, "taker_buy_quote": 225.84816}, {"ts": 1770468840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1380.0, "quote_volume": 78.522, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 78.522}, {"ts": 1770468900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 290.6, "quote_volume": 16.53514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1819.3, "quote_volume": 103.7001, "trades": 3, "taker_buy_volume": 1819.3, "taker_buy_quote": 103.7001}, {"ts": 1770469080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4140.0, "quote_volume": 235.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469140000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3280.1, "quote_volume": 186.84469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2070.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 117.99}, {"ts": 1770469260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469320000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 7136.9, "quote_volume": 405.93865, "trades": 10, "taker_buy_volume": 2246.0, "taker_buy_quote": 127.5728}, {"ts": 1770469380000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 15853.0, "quote_volume": 902.10721, "trades": 9, "taker_buy_volume": 15853.0, "taker_buy_quote": 902.10721}, {"ts": 1770469440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2070.0, "quote_volume": 117.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469500000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2172.4, "quote_volume": 123.6888, "trades": 3, "taker_buy_volume": 792.4, "taker_buy_quote": 45.1668}, {"ts": 1770469560000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 753.0, "quote_volume": 42.912, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 37.791}, {"ts": 1770469620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2070.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 360.0, "quote_volume": 20.52, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.52}, {"ts": 1770469980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2069.9, "quote_volume": 117.9843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1656.0, "quote_volume": 94.392, "trades": 1, "taker_buy_volume": 1656.0, "taker_buy_quote": 94.392}, {"ts": 1770470100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1318.9, "quote_volume": 75.30919, "trades": 3, "taker_buy_volume": 1318.9, "taker_buy_quote": 75.30919}, {"ts": 1770470400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1457.1, "quote_volume": 83.20041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2070.0, "quote_volume": 118.197, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 118.197}, {"ts": 1770470520000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5307.8, "quote_volume": 302.64792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 18261.6, "quote_volume": 1038.379, "trades": 16, "taker_buy_volume": 4140.0, "taker_buy_quote": 235.566}, {"ts": 1770470640000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 45527.7, "quote_volume": 2589.92581, "trades": 15, "taker_buy_volume": 3450.0, "taker_buy_quote": 196.305}, {"ts": 1770470700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 554.2, "quote_volume": 31.5894, "trades": 1, "taker_buy_volume": 554.2, "taker_buy_quote": 31.5894}, {"ts": 1770470880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9703.7, "quote_volume": 552.14053, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 117.783}, {"ts": 1770471120000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 3525.1, "quote_volume": 200.39497, "trades": 4, "taker_buy_volume": 1831.0, "taker_buy_quote": 104.1839}, {"ts": 1770471180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 641.7, "quote_volume": 36.44856, "trades": 1, "taker_buy_volume": 641.7, "taker_buy_quote": 36.44856}, {"ts": 1770471300000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 351.4, "quote_volume": 19.97709, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 19.97709}, {"ts": 1770471360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 38.2, "quote_volume": 2.16594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 441.9, "quote_volume": 25.01154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 388.3, "quote_volume": 21.95829, "trades": 3, "taker_buy_volume": 193.4, "taker_buy_quote": 10.94644}, {"ts": 1770471960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 102.1, "quote_volume": 5.77886, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 5.77886}, {"ts": 1770472200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1556.6, "quote_volume": 88.25922, "trades": 3, "taker_buy_volume": 1556.6, "taker_buy_quote": 88.25922}, {"ts": 1770472320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 667.4, "quote_volume": 37.84158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1484.4, "quote_volume": 84.01704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7050.7, "quote_volume": 399.77469, "trades": 4, "taker_buy_volume": 4070.0, "taker_buy_quote": 230.769}, {"ts": 1770472860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 99.4, "quote_volume": 5.63598, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 5.63598}, {"ts": 1770472920000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 5212.6, "quote_volume": 295.60723, "trades": 6, "taker_buy_volume": 2292.2, "taker_buy_quote": 130.02055}, {"ts": 1770472980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 162.1, "quote_volume": 9.20728, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 9.20728}, {"ts": 1770473040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10997.4, "quote_volume": 624.65232, "trades": 8, "taker_buy_volume": 10997.4, "taker_buy_quote": 624.65232}, {"ts": 1770473100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 527.2, "quote_volume": 29.94496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 17554.6, "quote_volume": 998.02945, "trades": 10, "taker_buy_volume": 17554.6, "taker_buy_quote": 998.02945}, {"ts": 1770473220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 15803.0, "quote_volume": 899.24816, "trades": 5, "taker_buy_volume": 15803.0, "taker_buy_quote": 899.24816}, {"ts": 1770473340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 24043.9, "quote_volume": 1370.5023, "trades": 15, "taker_buy_volume": 21177.5, "taker_buy_quote": 1207.1175}, {"ts": 1770473400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4784.1, "quote_volume": 272.6937, "trades": 3, "taker_buy_volume": 2714.1, "taker_buy_quote": 154.7037}, {"ts": 1770473520000, "open": 0.0571, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 82276.4, "quote_volume": 4711.58031, "trades": 56, "taker_buy_volume": 58237.7, "taker_buy_quote": 3332.44839}, {"ts": 1770473580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1817.4, "quote_volume": 104.13702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 12980.8, "quote_volume": 740.71337, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3537.4, "quote_volume": 201.6318, "trades": 5, "taker_buy_volume": 933.4, "taker_buy_quote": 53.2038}, {"ts": 1770473760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 191.8, "quote_volume": 10.9326, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 10.9326}, {"ts": 1770473940000, "open": 0.057, "high": 0.0573, "low": 0.057, "close": 0.0573, "volume": 60587.3, "quote_volume": 3463.53248, "trades": 25, "taker_buy_volume": 60587.3, "taker_buy_quote": 3463.53248}, {"ts": 1770474000000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 10271.3, "quote_volume": 588.39001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 12378.5, "quote_volume": 708.0502, "trades": 4, "taker_buy_volume": 12378.5, "taker_buy_quote": 708.0502}, {"ts": 1770474120000, "open": 0.0572, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 44028.0, "quote_volume": 2518.83672, "trades": 26, "taker_buy_volume": 22517.8, "taker_buy_quote": 1289.67008}, {"ts": 1770474180000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 10941.3, "quote_volume": 626.11959, "trades": 23, "taker_buy_volume": 10113.3, "taker_buy_quote": 578.75799}, {"ts": 1770474240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1642.7, "quote_volume": 93.96244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1818.1, "quote_volume": 103.81351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1555.4, "quote_volume": 88.6578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1819.6, "quote_volume": 103.53524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1619.0, "quote_volume": 92.1211, "trades": 2, "taker_buy_volume": 1619.0, "taker_buy_quote": 92.1211}, {"ts": 1770474660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1556.0, "quote_volume": 88.3808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 10794.0, "quote_volume": 613.7646, "trades": 4, "taker_buy_volume": 8724.0, "taker_buy_quote": 496.1886}, {"ts": 1770474840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 5301.3, "quote_volume": 300.95821, "trades": 5, "taker_buy_volume": 3745.0, "taker_buy_quote": 212.716}, {"ts": 1770474960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 108.9, "quote_volume": 6.17463, "trades": 1, "taker_buy_volume": 108.9, "taker_buy_quote": 6.17463}, {"ts": 1770475020000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2778.1, "quote_volume": 157.47408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10507.6, "quote_volume": 593.6794, "trades": 11, "taker_buy_volume": 1590.6, "taker_buy_quote": 89.8689}, {"ts": 1770475140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3392.3, "quote_volume": 191.32572, "trades": 6, "taker_buy_volume": 2070.0, "taker_buy_quote": 116.748}, {"ts": 1770475200000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 9275.6, "quote_volume": 525.54021, "trades": 13, "taker_buy_volume": 6431.2, "taker_buy_quote": 364.26273}, {"ts": 1770475260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475440000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 19724.8, "quote_volume": 1120.97074, "trades": 14, "taker_buy_volume": 17807.5, "taker_buy_quote": 1012.0681}, {"ts": 1770475500000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 7746.6, "quote_volume": 441.24239, "trades": 10, "taker_buy_volume": 7746.6, "taker_buy_quote": 441.24239}, {"ts": 1770475560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 4457.5, "quote_volume": 253.31978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475680000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 8302.0, "quote_volume": 470.14217, "trades": 7, "taker_buy_volume": 933.4, "taker_buy_quote": 52.92378}, {"ts": 1770475740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1556.6, "quote_volume": 88.25922, "trades": 2, "taker_buy_volume": 1556.6, "taker_buy_quote": 88.25922}, {"ts": 1770475800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1665.5, "quote_volume": 94.43385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475920000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1076.0, "quote_volume": 60.9122, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 6.0102}, {"ts": 1770475980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2070.0, "quote_volume": 117.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4971.8, "quote_volume": 280.9067, "trades": 4, "taker_buy_volume": 4795.0, "taker_buy_quote": 270.9175}, {"ts": 1770476160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1685.9, "quote_volume": 95.42194, "trades": 3, "taker_buy_volume": 1685.9, "taker_buy_quote": 95.42194}, {"ts": 1770476220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 270.4, "quote_volume": 15.33168, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.33168}, {"ts": 1770476400000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3525.7, "quote_volume": 199.53693, "trades": 4, "taker_buy_volume": 1557.2, "taker_buy_quote": 88.13752}, {"ts": 1770476460000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 10403.9, "quote_volume": 587.17025, "trades": 12, "taker_buy_volume": 352.4, "taker_buy_quote": 19.9106}, {"ts": 1770476520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6121.7, "quote_volume": 345.87605, "trades": 7, "taker_buy_volume": 3760.4, "taker_buy_quote": 212.4626}, {"ts": 1770476580000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 3714.8, "quote_volume": 210.43195, "trades": 8, "taker_buy_volume": 3147.2, "taker_buy_quote": 178.29055}, {"ts": 1770476640000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 16781.6, "quote_volume": 956.63777, "trades": 22, "taker_buy_volume": 10832.0, "taker_buy_quote": 617.8541}, {"ts": 1770476700000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0573, "volume": 32622.0, "quote_volume": 1869.04281, "trades": 24, "taker_buy_volume": 10144.5, "taker_buy_quote": 581.28319}, {"ts": 1770476760000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 59001.0, "quote_volume": 3372.55692, "trades": 40, "taker_buy_volume": 5033.2, "taker_buy_quote": 287.89904}, {"ts": 1770476820000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0574, "volume": 13849.5, "quote_volume": 795.04053, "trades": 14, "taker_buy_volume": 12446.0, "taker_buy_quote": 714.50586}, {"ts": 1770476880000, "open": 0.0575, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 14697.5, "quote_volume": 841.30901, "trades": 16, "taker_buy_volume": 1907.0, "taker_buy_quote": 109.6525}, {"ts": 1770476940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 215.2, "quote_volume": 12.28792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1938.2, "quote_volume": 110.4774, "trades": 3, "taker_buy_volume": 1762.8, "taker_buy_quote": 100.4796}, {"ts": 1770477060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 653.5, "quote_volume": 37.18415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4048.8, "quote_volume": 229.99291, "trades": 5, "taker_buy_volume": 2280.7, "taker_buy_quote": 129.56483}, {"ts": 1770477240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2096.0, "quote_volume": 119.2624, "trades": 4, "taker_buy_volume": 1556.0, "taker_buy_quote": 88.5364}, {"ts": 1770477300000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2662.1, "quote_volume": 151.4925, "trades": 4, "taker_buy_volume": 2260.1, "taker_buy_quote": 128.6187}, {"ts": 1770477360000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 9208.0, "quote_volume": 524.511, "trades": 7, "taker_buy_volume": 9208.0, "taker_buy_quote": 524.511}, {"ts": 1770477420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1288.2, "quote_volume": 73.29858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 113.8, "quote_volume": 6.47522, "trades": 1, "taker_buy_volume": 113.8, "taker_buy_quote": 6.47522}, {"ts": 1770477600000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 1782.7, "quote_volume": 101.641, "trades": 5, "taker_buy_volume": 1593.8, "taker_buy_quote": 90.8737}, {"ts": 1770477660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3354.4, "quote_volume": 191.53624, "trades": 3, "taker_buy_volume": 3354.4, "taker_buy_quote": 191.53624}, {"ts": 1770477720000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 17097.4, "quote_volume": 980.00963, "trades": 17, "taker_buy_volume": 9495.6, "taker_buy_quote": 544.11539}, {"ts": 1770477780000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7570.1, "quote_volume": 433.80093, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2070.0, "quote_volume": 118.611, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 118.611}, {"ts": 1770478080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 540.0, "quote_volume": 30.996, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 30.996}, {"ts": 1770478140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 174.5, "quote_volume": 10.0163, "trades": 1, "taker_buy_volume": 174.5, "taker_buy_quote": 10.0163}, {"ts": 1770478200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4140.0, "quote_volume": 237.636, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 118.818}, {"ts": 1770478260000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 10906.5, "quote_volume": 628.97115, "trades": 13, "taker_buy_volume": 8931.5, "taker_buy_quote": 515.05367}, {"ts": 1770478320000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 10234.6, "quote_volume": 591.18407, "trades": 13, "taker_buy_volume": 3623.3, "taker_buy_quote": 209.42674}, {"ts": 1770478380000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 27005.9, "quote_volume": 1563.61232, "trades": 27, "taker_buy_volume": 2687.4, "taker_buy_quote": 155.64435}, {"ts": 1770478440000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 7373.2, "quote_volume": 424.95903, "trades": 11, "taker_buy_volume": 3969.0, "taker_buy_quote": 228.6144}, {"ts": 1770478500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1553.9, "quote_volume": 89.34925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4140.0, "quote_volume": 238.05, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 119.025}, {"ts": 1770478860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 521.7, "quote_volume": 29.94558, "trades": 2, "taker_buy_volume": 347.5, "taker_buy_quote": 19.9465}, {"ts": 1770478980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479100000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 254.1, "quote_volume": 14.60204, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 9.6025}, {"ts": 1770479160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3202.4, "quote_volume": 184.29339, "trades": 6, "taker_buy_volume": 3202.4, "taker_buy_quote": 184.29339}, {"ts": 1770479220000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3349.0, "quote_volume": 192.74701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 14485.7, "quote_volume": 830.77253, "trades": 20, "taker_buy_volume": 1904.0, "taker_buy_quote": 109.1944}, {"ts": 1770479460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479640000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3284.5, "quote_volume": 188.6343, "trades": 6, "taker_buy_volume": 3284.5, "taker_buy_quote": 188.6343}, {"ts": 1770479700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1466.2, "quote_volume": 84.3065, "trades": 3, "taker_buy_volume": 1466.2, "taker_buy_quote": 84.3065}, {"ts": 1770479760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2938.0, "quote_volume": 168.8881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7498.7, "quote_volume": 431.92512, "trades": 6, "taker_buy_volume": 7498.7, "taker_buy_quote": 431.92512}, {"ts": 1770479940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1793.0, "quote_volume": 103.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2571.1, "quote_volume": 148.09536, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 119.232}, {"ts": 1770480060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 13289.9, "quote_volume": 766.82723, "trades": 10, "taker_buy_volume": 9149.9, "taker_buy_quote": 527.94923}, {"ts": 1770480120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 465.3, "quote_volume": 26.84781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3138.4, "quote_volume": 181.39952, "trades": 5, "taker_buy_volume": 173.3, "taker_buy_quote": 10.01674}, {"ts": 1770480240000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4337.1, "quote_volume": 250.21908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 0.0578, "high": 0.0584, "low": 0.0576, "close": 0.0583, "volume": 118105.8, "quote_volume": 6847.34127, "trades": 106, "taker_buy_volume": 55687.6, "taker_buy_quote": 3229.76767}, {"ts": 1770480360000, "open": 0.0583, "high": 0.0586, "low": 0.0579, "close": 0.0579, "volume": 55311.7, "quote_volume": 3225.35729, "trades": 62, "taker_buy_volume": 20247.1, "taker_buy_quote": 1179.51736}, {"ts": 1770480420000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 17416.2, "quote_volume": 1010.21994, "trades": 10, "taker_buy_volume": 17416.2, "taker_buy_quote": 1010.21994}, {"ts": 1770480480000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 51654.8, "quote_volume": 2982.69781, "trades": 46, "taker_buy_volume": 28858.1, "taker_buy_quote": 1665.5277}, {"ts": 1770480540000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 26693.0, "quote_volume": 1543.50099, "trades": 32, "taker_buy_volume": 17995.7, "taker_buy_quote": 1040.47336}, {"ts": 1770480600000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 20214.4, "quote_volume": 1170.59295, "trades": 22, "taker_buy_volume": 8155.4, "taker_buy_quote": 472.55812}, {"ts": 1770480660000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 16908.0, "quote_volume": 977.9207, "trades": 15, "taker_buy_volume": 11213.0, "taker_buy_quote": 648.6117}, {"ts": 1770480720000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 29367.8, "quote_volume": 1697.01632, "trades": 24, "taker_buy_volume": 11797.0, "taker_buy_quote": 682.20116}, {"ts": 1770480780000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 26597.7, "quote_volume": 1547.12948, "trades": 19, "taker_buy_volume": 19556.8, "taker_buy_quote": 1138.06728}, {"ts": 1770480840000, "open": 0.0582, "high": 0.0582, "low": 0.0578, "close": 0.0578, "volume": 39213.7, "quote_volume": 2269.75282, "trades": 30, "taker_buy_volume": 10523.0, "taker_buy_quote": 609.4887}, {"ts": 1770480900000, "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 32549.7, "quote_volume": 1885.63719, "trades": 38, "taker_buy_volume": 18444.6, "taker_buy_quote": 1067.87512}, {"ts": 1770480960000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 56932.7, "quote_volume": 3316.30546, "trades": 82, "taker_buy_volume": 22743.2, "taker_buy_quote": 1324.35667}, {"ts": 1770481020000, "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 53379.8, "quote_volume": 3090.3612, "trades": 38, "taker_buy_volume": 22251.8, "taker_buy_quote": 1289.5322}, {"ts": 1770481080000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5768.8, "quote_volume": 333.28133, "trades": 4, "taker_buy_volume": 4215.7, "taker_buy_quote": 243.66746}, {"ts": 1770481140000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 18109.0, "quote_volume": 1042.10425, "trades": 22, "taker_buy_volume": 12284.6, "taker_buy_quote": 706.79171}, {"ts": 1770481200000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 3313.3, "quote_volume": 190.35371, "trades": 6, "taker_buy_volume": 609.2, "taker_buy_quote": 35.04639}, {"ts": 1770481260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 435.0, "quote_volume": 25.0995, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 25.0995}, {"ts": 1770481320000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 2593.5, "quote_volume": 149.83506, "trades": 5, "taker_buy_volume": 1553.3, "taker_buy_quote": 89.78074}, {"ts": 1770481380000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 16623.2, "quote_volume": 959.62457, "trades": 7, "taker_buy_volume": 13951.3, "taker_buy_quote": 805.45594}, {"ts": 1770481440000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 10199.6, "quote_volume": 589.53689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1452.5, "quote_volume": 83.80925, "trades": 2, "taker_buy_volume": 933.4, "taker_buy_quote": 53.85718}, {"ts": 1770481560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2513.3, "quote_volume": 145.01741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2921.8, "quote_volume": 168.58786, "trades": 4, "taker_buy_volume": 2827.3, "taker_buy_quote": 163.13521}, {"ts": 1770481680000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4855.8, "quote_volume": 280.49042, "trades": 4, "taker_buy_volume": 1553.3, "taker_buy_quote": 89.78074}, {"ts": 1770481740000, "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": 1770481800000, "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": 1770481860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4688.3, "quote_volume": 271.45257, "trades": 5, "taker_buy_volume": 3623.0, "taker_buy_quote": 209.7717}, {"ts": 1770481920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 13556.1, "quote_volume": 786.2538, "trades": 10, "taker_buy_volume": 8094.4, "taker_buy_quote": 469.4752}, {"ts": 1770481980000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 25814.0, "quote_volume": 1496.01469, "trades": 11, "taker_buy_volume": 2430.0, "taker_buy_quote": 140.769}, {"ts": 1770482040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 516.4, "quote_volume": 29.9512, "trades": 1, "taker_buy_volume": 516.4, "taker_buy_quote": 29.9512}, {"ts": 1770482100000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 9236.9, "quote_volume": 536.32778, "trades": 13, "taker_buy_volume": 7170.9, "taker_buy_quote": 416.49978}, {"ts": 1770482160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1053.1, "quote_volume": 61.0798, "trades": 1, "taker_buy_volume": 1053.1, "taker_buy_quote": 61.0798}, {"ts": 1770482220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2186.9, "quote_volume": 126.8402, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 120.06}, {"ts": 1770482340000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 11362.5, "quote_volume": 661.14225, "trades": 9, "taker_buy_volume": 11362.5, "taker_buy_quote": 661.14225}, {"ts": 1770482400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3563.6, "quote_volume": 207.20353, "trades": 6, "taker_buy_volume": 203.7, "taker_buy_quote": 11.85534}, {"ts": 1770482520000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2814.0, "quote_volume": 163.419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3004.7, "quote_volume": 174.2726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3104.9, "quote_volume": 179.92893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2070.0, "quote_volume": 119.853, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 119.853}, {"ts": 1770482880000, "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": 1770482940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3454.2, "quote_volume": 199.99818, "trades": 3, "taker_buy_volume": 3454.2, "taker_buy_quote": 199.99818}, {"ts": 1770483000000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 5436.0, "quote_volume": 313.83847, "trades": 6, "taker_buy_volume": 2070.0, "taker_buy_quote": 119.439}, {"ts": 1770483060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1106.4, "quote_volume": 63.94992, "trades": 2, "taker_buy_volume": 1106.4, "taker_buy_quote": 63.94992}, {"ts": 1770483120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4317.8, "quote_volume": 249.13706, "trades": 4, "taker_buy_volume": 4010.4, "taker_buy_quote": 231.40008}, {"ts": 1770483180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2241.4, "quote_volume": 129.55292, "trades": 4, "taker_buy_volume": 2120.1, "taker_buy_quote": 122.54178}, {"ts": 1770483360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4194.0, "quote_volume": 241.9938, "trades": 3, "taker_buy_volume": 4020.7, "taker_buy_quote": 231.99439}, {"ts": 1770483420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5375.1, "quote_volume": 309.83368, "trades": 7, "taker_buy_volume": 103.9, "taker_buy_quote": 5.99503}, {"ts": 1770483600000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 9354.3, "quote_volume": 540.26616, "trades": 7, "taker_buy_volume": 7562.7, "taker_buy_quote": 436.89084}, {"ts": 1770483660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3390.1, "quote_volume": 196.28679, "trades": 5, "taker_buy_volume": 3390.1, "taker_buy_quote": 196.28679}, {"ts": 1770483720000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 4335.2, "quote_volume": 250.78156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483780000, "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": 1770483840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 173.0, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.0167}, {"ts": 1770483900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1670.9, "quote_volume": 96.74511, "trades": 1, "taker_buy_volume": 1670.9, "taker_buy_quote": 96.74511}, {"ts": 1770483960000, "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": 1770484020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1553.3, "quote_volume": 89.62541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 540.0, "quote_volume": 31.212, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 31.212}, {"ts": 1770484140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1553.3, "quote_volume": 89.78074, "trades": 2, "taker_buy_volume": 1553.3, "taker_buy_quote": 89.78074}, {"ts": 1770484200000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4163.3, "quote_volume": 240.27641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1791.6, "quote_volume": 103.37532, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 103.37532}, {"ts": 1770484380000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 2975.6, "quote_volume": 171.51923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1791.6, "quote_volume": 103.37532, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 103.37532}, {"ts": 1770484500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4868.4, "quote_volume": 281.39352, "trades": 7, "taker_buy_volume": 2430.8, "taker_buy_quote": 140.50024}, {"ts": 1770484560000, "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": 1770484620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1325.1, "quote_volume": 76.59078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "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": 1770484740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1553.0, "quote_volume": 89.9187, "trades": 2, "taker_buy_volume": 1553.0, "taker_buy_quote": 89.9187}, {"ts": 1770484800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 432.6, "quote_volume": 25.0908, "trades": 2, "taker_buy_volume": 432.6, "taker_buy_quote": 25.0908}, {"ts": 1770484860000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 30676.2, "quote_volume": 1783.41634, "trades": 16, "taker_buy_volume": 30676.2, "taker_buy_quote": 1783.41634}, {"ts": 1770484920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4246.8, "quote_volume": 246.73908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 86.0, "quote_volume": 4.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 430.2, "quote_volume": 25.03764, "trades": 2, "taker_buy_volume": 430.2, "taker_buy_quote": 25.03764}, {"ts": 1770485220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2242.1, "quote_volume": 130.71443, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 10.03343}, {"ts": 1770485340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9955.3, "quote_volume": 580.39399, "trades": 3, "taker_buy_volume": 8502.5, "taker_buy_quote": 495.69575}, {"ts": 1770485700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485820000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5071.6, "quote_volume": 296.62936, "trades": 10, "taker_buy_volume": 830.6, "taker_buy_quote": 48.54993}, {"ts": 1770485880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3990.0, "quote_volume": 233.016, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 120.888}, {"ts": 1770485940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1808.0, "quote_volume": 105.768, "trades": 4, "taker_buy_volume": 1808.0, "taker_buy_quote": 105.768}, {"ts": 1770486000000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 719.2, "quote_volume": 42.12712, "trades": 3, "taker_buy_volume": 539.2, "taker_buy_quote": 31.59712}, {"ts": 1770486060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 785.4, "quote_volume": 46.02444, "trades": 1, "taker_buy_volume": 785.4, "taker_buy_quote": 46.02444}, {"ts": 1770486120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 171.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.0206}, {"ts": 1770486240000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 604.8, "quote_volume": 35.41539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2455.9, "quote_volume": 143.64991, "trades": 3, "taker_buy_volume": 2253.5, "taker_buy_quote": 131.82975}, {"ts": 1770486420000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 5822.4, "quote_volume": 339.99612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 131.3, "quote_volume": 7.68105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486540000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 21527.4, "quote_volume": 1262.58954, "trades": 15, "taker_buy_volume": 19776.7, "taker_buy_quote": 1159.99852}, {"ts": 1770486600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1550.9, "quote_volume": 90.72765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4146.2, "quote_volume": 242.13808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 394.0, "quote_volume": 23.049, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 23.049}, {"ts": 1770487260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1550.9, "quote_volume": 90.88274, "trades": 3, "taker_buy_volume": 1550.9, "taker_buy_quote": 90.88274}, {"ts": 1770487320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2746.9, "quote_volume": 160.96834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3787.5, "quote_volume": 222.12824, "trades": 5, "taker_buy_volume": 1807.4, "taker_buy_quote": 106.09438}, {"ts": 1770487500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487560000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7852.9, "quote_volume": 460.28451, "trades": 10, "taker_buy_volume": 4856.0, "taker_buy_quote": 284.60425}, {"ts": 1770487620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1975.4, "quote_volume": 116.15333, "trades": 5, "taker_buy_volume": 593.5, "taker_buy_quote": 34.8978}, {"ts": 1770487680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 927.9, "quote_volume": 54.56052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3008.2, "quote_volume": 176.58134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2491.3, "quote_volume": 146.23931, "trades": 3, "taker_buy_volume": 2491.3, "taker_buy_quote": 146.23931}, {"ts": 1770487860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2971.1, "quote_volume": 174.40357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2070.0, "quote_volume": 121.509, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 121.509}, {"ts": 1770488040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 18266.7, "quote_volume": 1074.08196, "trades": 19, "taker_buy_volume": 8250.3, "taker_buy_quote": 485.11764}, {"ts": 1770488100000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 16411.5, "quote_volume": 968.42745, "trades": 23, "taker_buy_volume": 13813.5, "taker_buy_quote": 815.40525}, {"ts": 1770488160000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 37371.3, "quote_volume": 2205.84827, "trades": 25, "taker_buy_volume": 18256.5, "taker_buy_quote": 1077.17791}, {"ts": 1770488220000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 20042.3, "quote_volume": 1182.71791, "trades": 14, "taker_buy_volume": 12601.4, "taker_buy_quote": 743.63208}, {"ts": 1770488280000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 44069.5, "quote_volume": 2610.40462, "trades": 27, "taker_buy_volume": 36957.1, "taker_buy_quote": 2189.14354}, {"ts": 1770488340000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1604.4, "quote_volume": 94.88924, "trades": 3, "taker_buy_volume": 692.0, "taker_buy_quote": 40.9664}, {"ts": 1770488400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1000.8, "quote_volume": 59.0472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488460000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4729.2, "quote_volume": 279.35772, "trades": 6, "taker_buy_volume": 4729.2, "taker_buy_quote": 279.35772}, {"ts": 1770488520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2765.5, "quote_volume": 163.44105, "trades": 2, "taker_buy_volume": 2765.5, "taker_buy_quote": 163.44105}, {"ts": 1770488640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 719.6, "quote_volume": 42.52836, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 9.8106}, {"ts": 1770488700000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2416.0, "quote_volume": 142.8202, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 20.4832}, {"ts": 1770488760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1803.8, "quote_volume": 106.4242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.0591, "high": 0.0595, "low": 0.0591, "close": 0.0594, "volume": 61711.7, "quote_volume": 3656.47112, "trades": 44, "taker_buy_volume": 58266.3, "taker_buy_quote": 3452.0209}, {"ts": 1770488880000, "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 14832.5, "quote_volume": 881.83901, "trades": 27, "taker_buy_volume": 10590.4, "taker_buy_quote": 629.8399}, {"ts": 1770488940000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 81296.9, "quote_volume": 4837.80885, "trades": 54, "taker_buy_volume": 22386.4, "taker_buy_quote": 1333.53944}, {"ts": 1770489000000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 36122.0, "quote_volume": 2148.10335, "trades": 30, "taker_buy_volume": 17618.0, "taker_buy_quote": 1048.5553}, {"ts": 1770489060000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 12746.1, "quote_volume": 757.35814, "trades": 15, "taker_buy_volume": 2070.0, "taker_buy_quote": 122.958}, {"ts": 1770489120000, "open": 0.0594, "high": 0.0598, "low": 0.0594, "close": 0.0598, "volume": 17999.6, "quote_volume": 1073.10746, "trades": 16, "taker_buy_volume": 11073.3, "taker_buy_quote": 660.12082}, {"ts": 1770489180000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 16912.2, "quote_volume": 1011.34256, "trades": 15, "taker_buy_volume": 12483.2, "taker_buy_quote": 746.54396}, {"ts": 1770489240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2068.6, "quote_volume": 123.70228, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 16.5646}, {"ts": 1770489300000, "open": 0.0598, "high": 0.0598, "low": 0.0594, "close": 0.0596, "volume": 46175.4, "quote_volume": 2752.55052, "trades": 44, "taker_buy_volume": 3727.0, "taker_buy_quote": 222.8192}, {"ts": 1770489360000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 53306.8, "quote_volume": 3166.90488, "trades": 29, "taker_buy_volume": 5498.2, "taker_buy_quote": 326.59308}, {"ts": 1770489420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14006.7, "quote_volume": 831.99798, "trades": 5, "taker_buy_volume": 3171.6, "taker_buy_quote": 188.39304}, {"ts": 1770489480000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 24834.1, "quote_volume": 1478.25705, "trades": 15, "taker_buy_volume": 24834.1, "taker_buy_quote": 1478.25705}, {"ts": 1770489540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 22558.2, "quote_volume": 1344.46872, "trades": 9, "taker_buy_volume": 1791.6, "taker_buy_quote": 106.77936}, {"ts": 1770489600000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 8169.7, "quote_volume": 484.88336, "trades": 11, "taker_buy_volume": 1791.6, "taker_buy_quote": 106.24188}, {"ts": 1770489660000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 29125.4, "quote_volume": 1732.86125, "trades": 20, "taker_buy_volume": 29125.4, "taker_buy_quote": 1732.86125}, {"ts": 1770489720000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10386.7, "quote_volume": 617.85382, "trades": 10, "taker_buy_volume": 5361.2, "taker_buy_quote": 318.9914}, {"ts": 1770489780000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8096.2, "quote_volume": 482.11952, "trades": 6, "taker_buy_volume": 6026.2, "taker_buy_quote": 358.95452}, {"ts": 1770489840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2070.0, "quote_volume": 123.165, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 123.165}, {"ts": 1770489900000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0598, "volume": 12057.3, "quote_volume": 720.1217, "trades": 20, "taker_buy_volume": 11220.3, "taker_buy_quote": 670.2365}, {"ts": 1770489960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 19126.5, "quote_volume": 1143.7647, "trades": 17, "taker_buy_volume": 15155.4, "taker_buy_quote": 906.29292}, {"ts": 1770490020000, "open": 0.0598, "high": 0.0598, "low": 0.0594, "close": 0.0594, "volume": 13658.1, "quote_volume": 813.18504, "trades": 15, "taker_buy_volume": 382.6, "taker_buy_quote": 22.87948}, {"ts": 1770490080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490140000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4135.4, "quote_volume": 246.02892, "trades": 4, "taker_buy_volume": 3861.6, "taker_buy_quote": 229.7652}, {"ts": 1770490200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 15009.0, "quote_volume": 891.5346, "trades": 8, "taker_buy_volume": 1791.6, "taker_buy_quote": 106.42104}, {"ts": 1770490260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 400.0, "quote_volume": 23.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4350.9, "quote_volume": 258.87855, "trades": 4, "taker_buy_volume": 4350.9, "taker_buy_quote": 258.87855}, {"ts": 1770490440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5130.8, "quote_volume": 305.2826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2697.5, "quote_volume": 160.2315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490620000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 32654.6, "quote_volume": 1941.38204, "trades": 13, "taker_buy_volume": 32654.6, "taker_buy_quote": 1941.38204}, {"ts": 1770490680000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4365.6, "quote_volume": 259.34984, "trades": 5, "taker_buy_volume": 747.0, "taker_buy_quote": 44.405}, {"ts": 1770490740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490800000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 15033.7, "quote_volume": 890.6756, "trades": 17, "taker_buy_volume": 3087.4, "taker_buy_quote": 182.91732}, {"ts": 1770490860000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 10337.5, "quote_volume": 614.56607, "trades": 16, "taker_buy_volume": 10337.5, "taker_buy_quote": 614.56607}, {"ts": 1770490920000, "open": 0.0595, "high": 0.0595, "low": 0.0591, "close": 0.0591, "volume": 3450.1, "quote_volume": 204.48584, "trades": 13, "taker_buy_volume": 225.0, "taker_buy_quote": 13.3875}, {"ts": 1770490980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 357.6, "quote_volume": 21.13416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1343.8, "quote_volume": 79.41858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 9031.2, "quote_volume": 535.55167, "trades": 10, "taker_buy_volume": 9031.2, "taker_buy_quote": 535.55167}, {"ts": 1770491220000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4680.4, "quote_volume": 277.56529, "trades": 9, "taker_buy_volume": 3872.9, "taker_buy_quote": 229.66297}, {"ts": 1770491280000, "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": 1770491340000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2204.6, "quote_volume": 130.77306, "trades": 5, "taker_buy_volume": 277.0, "taker_buy_quote": 16.4538}, {"ts": 1770491400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 180.0, "quote_volume": 10.674, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.674}, {"ts": 1770491520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 204.5, "quote_volume": 12.12685, "trades": 1, "taker_buy_volume": 204.5, "taker_buy_quote": 12.12685}, {"ts": 1770491580000, "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": 1770491640000, "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": 1770491700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2070.0, "quote_volume": 122.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "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": 1770491820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 84.4, "quote_volume": 4.99648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 688.1, "quote_volume": 40.87314, "trades": 4, "taker_buy_volume": 688.1, "taker_buy_quote": 40.87314}, {"ts": 1770491940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2070.0, "quote_volume": 122.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1423.2, "quote_volume": 84.53808, "trades": 2, "taker_buy_volume": 1423.2, "taker_buy_quote": 84.53808}, {"ts": 1770492120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2968.0, "quote_volume": 176.64641, "trades": 5, "taker_buy_volume": 2968.0, "taker_buy_quote": 176.64641}, {"ts": 1770492180000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2951.7, "quote_volume": 176.27695, "trades": 7, "taker_buy_volume": 2951.7, "taker_buy_quote": 176.27695}, {"ts": 1770492240000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 6533.1, "quote_volume": 390.66519, "trades": 4, "taker_buy_volume": 6391.2, "taker_buy_quote": 382.19376}, {"ts": 1770492300000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 17928.0, "quote_volume": 1070.46341, "trades": 19, "taker_buy_volume": 2752.0, "taker_buy_quote": 164.5696}, {"ts": 1770492360000, "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 51469.2, "quote_volume": 3074.30686, "trades": 35, "taker_buy_volume": 20981.4, "taker_buy_quote": 1254.81672}, {"ts": 1770492420000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 6130.8, "quote_volume": 366.02116, "trades": 7, "taker_buy_volume": 4060.8, "taker_buy_quote": 242.44216}, {"ts": 1770492480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1754.6, "quote_volume": 104.74962, "trades": 1, "taker_buy_volume": 1754.6, "taker_buy_quote": 104.74962}, {"ts": 1770492600000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 18096.4, "quote_volume": 1083.22809, "trades": 23, "taker_buy_volume": 8547.7, "taker_buy_quote": 511.26096}, {"ts": 1770492660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 401.0, "quote_volume": 23.9798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 14613.9, "quote_volume": 874.5472, "trades": 16, "taker_buy_volume": 4342.4, "taker_buy_quote": 259.8975}, {"ts": 1770492780000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5984.1, "quote_volume": 358.26843, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.662}, {"ts": 1770492840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 270.0, "quote_volume": 16.119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 4363.0, "quote_volume": 260.63512, "trades": 5, "taker_buy_volume": 1640.2, "taker_buy_quote": 98.08396}, {"ts": 1770492960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2833.2, "quote_volume": 169.14204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 43243.6, "quote_volume": 2574.72124, "trades": 17, "taker_buy_volume": 3664.4, "taker_buy_quote": 218.56574}, {"ts": 1770493080000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 32101.2, "quote_volume": 1910.16, "trades": 15, "taker_buy_volume": 16572.7, "taker_buy_quote": 986.24775}, {"ts": 1770493140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3654.2, "quote_volume": 217.4249, "trades": 3, "taker_buy_volume": 1584.2, "taker_buy_quote": 94.2599}, {"ts": 1770493200000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1908.0, "quote_volume": 113.7528, "trades": 5, "taker_buy_volume": 1908.0, "taker_buy_quote": 113.7528}, {"ts": 1770493260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 427.5, "quote_volume": 25.52175, "trades": 2, "taker_buy_volume": 252.5, "taker_buy_quote": 15.07425}, {"ts": 1770493320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 36801.5, "quote_volume": 2198.08231, "trades": 21, "taker_buy_volume": 34312.3, "taker_buy_quote": 2049.22815}, {"ts": 1770493440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5859.7, "quote_volume": 350.41006, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.8}, {"ts": 1770493500000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5698.1, "quote_volume": 341.60444, "trades": 12, "taker_buy_volume": 4179.5, "taker_buy_quote": 250.6403}, {"ts": 1770493560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13874.8, "quote_volume": 832.5157, "trades": 9, "taker_buy_volume": 13874.8, "taker_buy_quote": 832.5157}, {"ts": 1770493620000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 13920.5, "quote_volume": 836.00915, "trades": 15, "taker_buy_volume": 7791.5, "taker_buy_quote": 468.06215}, {"ts": 1770493680000, "open": 0.0601, "high": 0.0603, "low": 0.0596, "close": 0.0597, "volume": 113177.6, "quote_volume": 6788.40809, "trades": 83, "taker_buy_volume": 34563.0, "taker_buy_quote": 2077.06525}, {"ts": 1770493740000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 16131.7, "quote_volume": 963.35291, "trades": 18, "taker_buy_volume": 10854.7, "taker_buy_quote": 648.35551}, {"ts": 1770493800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2125.5, "quote_volume": 127.1049, "trades": 3, "taker_buy_volume": 2125.5, "taker_buy_quote": 127.1049}, {"ts": 1770493860000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 21117.2, "quote_volume": 1260.40368, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 38335.5, "quote_volume": 2289.78374, "trades": 23, "taker_buy_volume": 38335.5, "taker_buy_quote": 2289.78374}, {"ts": 1770493980000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 8270.5, "quote_volume": 494.57309, "trades": 8, "taker_buy_volume": 5156.2, "taker_buy_quote": 308.64938}, {"ts": 1770494040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5072.5, "quote_volume": 303.3355, "trades": 8, "taker_buy_volume": 1622.5, "taker_buy_quote": 97.0255}, {"ts": 1770494160000, "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": 1770494220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1547.5, "quote_volume": 92.38575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 10420.7, "quote_volume": 622.58607, "trades": 12, "taker_buy_volume": 4732.8, "taker_buy_quote": 282.81444}, {"ts": 1770494340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4258.8, "quote_volume": 253.57545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 167.7, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 9.99492}, {"ts": 1770494520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1547.7, "quote_volume": 92.39769, "trades": 2, "taker_buy_volume": 1547.7, "taker_buy_quote": 92.39769}, {"ts": 1770494580000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2420.3, "quote_volume": 144.73399, "trades": 6, "taker_buy_volume": 751.0, "taker_buy_quote": 44.90985}, {"ts": 1770494640000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 27061.3, "quote_volume": 1620.95507, "trades": 13, "taker_buy_volume": 27061.3, "taker_buy_quote": 1620.95507}, {"ts": 1770494700000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 10802.2, "quote_volume": 646.40253, "trades": 15, "taker_buy_volume": 4381.2, "taker_buy_quote": 262.43388}, {"ts": 1770494760000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10933.4, "quote_volume": 653.54075, "trades": 11, "taker_buy_volume": 5127.6, "taker_buy_quote": 306.63048}, {"ts": 1770494820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 430.6, "quote_volume": 25.70682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2282.8, "quote_volume": 136.51144, "trades": 2, "taker_buy_volume": 2282.8, "taker_buy_quote": 136.51144}, {"ts": 1770494940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5792.8, "quote_volume": 345.83016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3617.5, "quote_volume": 215.96475, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 123.579}, {"ts": 1770495060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4490.7, "quote_volume": 267.64572, "trades": 7, "taker_buy_volume": 537.3, "taker_buy_quote": 32.02308}, {"ts": 1770495180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 16194.5, "quote_volume": 966.81165, "trades": 10, "taker_buy_volume": 16194.5, "taker_buy_quote": 966.81165}, {"ts": 1770495240000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 625.4, "quote_volume": 37.304, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 6.3282}, {"ts": 1770495300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2368.1, "quote_volume": 141.37557, "trades": 4, "taker_buy_volume": 2122.5, "taker_buy_quote": 126.71325}, {"ts": 1770495420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 439.8, "quote_volume": 26.30004, "trades": 3, "taker_buy_volume": 439.8, "taker_buy_quote": 26.30004}, {"ts": 1770495480000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11581.9, "quote_volume": 692.39063, "trades": 4, "taker_buy_volume": 9512.0, "taker_buy_quote": 568.8176}, {"ts": 1770495540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3412.7, "quote_volume": 204.42073, "trades": 2, "taker_buy_volume": 3412.7, "taker_buy_quote": 204.42073}, {"ts": 1770495600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 612.6, "quote_volume": 36.69474, "trades": 4, "taker_buy_volume": 612.6, "taker_buy_quote": 36.69474}, {"ts": 1770495660000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 3544.8, "quote_volume": 213.02582, "trades": 5, "taker_buy_volume": 3544.8, "taker_buy_quote": 213.02582}, {"ts": 1770495720000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 35315.3, "quote_volume": 2121.83979, "trades": 28, "taker_buy_volume": 18489.8, "taker_buy_quote": 1111.62551}, {"ts": 1770495780000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 100314.1, "quote_volume": 6046.14264, "trades": 46, "taker_buy_volume": 86292.4, "taker_buy_quote": 5201.4082}, {"ts": 1770495840000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 26865.5, "quote_volume": 1622.05928, "trades": 21, "taker_buy_volume": 19613.8, "taker_buy_quote": 1184.67352}, {"ts": 1770495900000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 20343.7, "quote_volume": 1227.63291, "trades": 18, "taker_buy_volume": 16871.2, "taker_buy_quote": 1018.43382}, {"ts": 1770495960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 406.8, "quote_volume": 24.53004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "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": 1770496080000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 20601.0, "quote_volume": 1247.10811, "trades": 26, "taker_buy_volume": 13553.6, "taker_buy_quote": 820.83877}, {"ts": 1770496140000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 12632.2, "quote_volume": 763.15479, "trades": 11, "taker_buy_volume": 3357.1, "taker_buy_quote": 202.89755}, {"ts": 1770496200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 26770.4, "quote_volume": 1619.17025, "trades": 21, "taker_buy_volume": 12201.2, "taker_buy_quote": 738.1726}, {"ts": 1770496260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5254.8, "quote_volume": 317.9154, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 108.3918}, {"ts": 1770496320000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 65939.9, "quote_volume": 3999.6151, "trades": 77, "taker_buy_volume": 32894.1, "taker_buy_quote": 1995.99048}, {"ts": 1770496380000, "open": 0.0607, "high": 0.0613, "low": 0.0607, "close": 0.0612, "volume": 246721.5, "quote_volume": 15053.28741, "trades": 241, "taker_buy_volume": 161452.1, "taker_buy_quote": 9853.02177}, {"ts": 1770496440000, "open": 0.0613, "high": 0.0616, "low": 0.0603, "close": 0.0605, "volume": 592428.1, "quote_volume": 36080.8081, "trades": 473, "taker_buy_volume": 256326.4, "taker_buy_quote": 15637.80679}, {"ts": 1770496500000, "open": 0.0605, "high": 0.0607, "low": 0.0597, "close": 0.0605, "volume": 519068.8, "quote_volume": 31266.17697, "trades": 435, "taker_buy_volume": 304066.6, "taker_buy_quote": 18334.41883}, {"ts": 1770496560000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 57369.4, "quote_volume": 3472.01918, "trades": 62, "taker_buy_volume": 50213.2, "taker_buy_quote": 3038.88915}, {"ts": 1770496620000, "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 51929.4, "quote_volume": 3132.11702, "trades": 50, "taker_buy_volume": 26052.0, "taker_buy_quote": 1572.4356}, {"ts": 1770496680000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 48402.4, "quote_volume": 2931.59453, "trades": 91, "taker_buy_volume": 36910.4, "taker_buy_quote": 2235.40366}, {"ts": 1770496740000, "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 141947.0, "quote_volume": 8601.30969, "trades": 386, "taker_buy_volume": 56159.8, "taker_buy_quote": 3405.79991}, {"ts": 1770496800000, "open": 0.0604, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 39839.5, "quote_volume": 2402.35612, "trades": 97, "taker_buy_volume": 13299.0, "taker_buy_quote": 802.13548}, {"ts": 1770496860000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 10923.4, "quote_volume": 659.43076, "trades": 36, "taker_buy_volume": 3828.6, "taker_buy_quote": 231.24744}, {"ts": 1770496920000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0607, "volume": 8431.1, "quote_volume": 510.79033, "trades": 18, "taker_buy_volume": 6670.6, "taker_buy_quote": 404.13723}, {"ts": 1770496980000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 22427.3, "quote_volume": 1365.63814, "trades": 43, "taker_buy_volume": 17972.6, "taker_buy_quote": 1094.34691}, {"ts": 1770497040000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 17583.4, "quote_volume": 1072.76686, "trades": 41, "taker_buy_volume": 8568.3, "taker_buy_quote": 522.91929}, {"ts": 1770497100000, "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.0614, "volume": 59275.9, "quote_volume": 3634.754, "trades": 73, "taker_buy_volume": 40566.1, "taker_buy_quote": 2488.42311}, {"ts": 1770497160000, "open": 0.0613, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 160025.0, "quote_volume": 9834.68481, "trades": 188, "taker_buy_volume": 89777.3, "taker_buy_quote": 5524.4676}, {"ts": 1770497220000, "open": 0.0615, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 103053.5, "quote_volume": 6329.15261, "trades": 173, "taker_buy_volume": 58243.3, "taker_buy_quote": 3580.18923}, {"ts": 1770497280000, "open": 0.0614, "high": 0.0616, "low": 0.0612, "close": 0.0612, "volume": 141962.0, "quote_volume": 8715.68573, "trades": 118, "taker_buy_volume": 56031.2, "taker_buy_quote": 3444.26509}, {"ts": 1770497340000, "open": 0.0615, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 93950.8, "quote_volume": 5775.08904, "trades": 121, "taker_buy_volume": 60453.5, "taker_buy_quote": 3716.86656}, {"ts": 1770497400000, "open": 0.0615, "high": 0.0619, "low": 0.0614, "close": 0.0617, "volume": 307971.7, "quote_volume": 18993.87491, "trades": 271, "taker_buy_volume": 154032.9, "taker_buy_quote": 9510.71743}, {"ts": 1770497460000, "open": 0.0618, "high": 0.0619, "low": 0.0615, "close": 0.0617, "volume": 194404.6, "quote_volume": 11993.94125, "trades": 331, "taker_buy_volume": 76596.3, "taker_buy_quote": 4731.73174}, {"ts": 1770497520000, "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 109652.9, "quote_volume": 6765.34164, "trades": 215, "taker_buy_volume": 42903.4, "taker_buy_quote": 2650.24427}, {"ts": 1770497580000, "open": 0.0619, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 100653.5, "quote_volume": 6223.00051, "trades": 155, "taker_buy_volume": 38299.9, "taker_buy_quote": 2370.52201}, {"ts": 1770497640000, "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0624, "volume": 139963.2, "quote_volume": 8693.7888, "trades": 112, "taker_buy_volume": 78825.4, "taker_buy_quote": 4899.45675}, {"ts": 1770497700000, "open": 0.0623, "high": 0.0625, "low": 0.0621, "close": 0.0623, "volume": 138362.7, "quote_volume": 8625.41853, "trades": 205, "taker_buy_volume": 70242.9, "taker_buy_quote": 4383.1723}, {"ts": 1770497760000, "open": 0.0623, "high": 0.0626, "low": 0.0621, "close": 0.0625, "volume": 164079.2, "quote_volume": 10236.17792, "trades": 209, "taker_buy_volume": 118181.2, "taker_buy_quote": 7375.86295}, {"ts": 1770497820000, "open": 0.0625, "high": 0.0625, "low": 0.0619, "close": 0.0621, "volume": 350464.3, "quote_volume": 21788.90457, "trades": 417, "taker_buy_volume": 117457.2, "taker_buy_quote": 7305.52548}, {"ts": 1770497880000, "open": 0.0621, "high": 0.0623, "low": 0.0618, "close": 0.0622, "volume": 121302.3, "quote_volume": 7525.05136, "trades": 202, "taker_buy_volume": 66753.4, "taker_buy_quote": 4144.03575}, {"ts": 1770497940000, "open": 0.0623, "high": 0.063, "low": 0.0623, "close": 0.0626, "volume": 187864.1, "quote_volume": 11775.71047, "trades": 135, "taker_buy_volume": 133323.5, "taker_buy_quote": 8363.48426}, {"ts": 1770498000000, "open": 0.0625, "high": 0.0627, "low": 0.0617, "close": 0.0619, "volume": 277494.6, "quote_volume": 17299.51659, "trades": 435, "taker_buy_volume": 126776.1, "taker_buy_quote": 7902.49601}, {"ts": 1770498060000, "open": 0.062, "high": 0.062, "low": 0.0614, "close": 0.0614, "volume": 48664.9, "quote_volume": 3005.14301, "trades": 82, "taker_buy_volume": 34960.6, "taker_buy_quote": 2161.28524}, {"ts": 1770498120000, "open": 0.0614, "high": 0.0618, "low": 0.0613, "close": 0.0615, "volume": 155521.0, "quote_volume": 9573.75323, "trades": 127, "taker_buy_volume": 85465.9, "taker_buy_quote": 5265.85292}, {"ts": 1770498180000, "open": 0.0614, "high": 0.0615, "low": 0.0611, "close": 0.0612, "volume": 88984.0, "quote_volume": 5453.7309, "trades": 89, "taker_buy_volume": 43326.8, "taker_buy_quote": 2657.78814}, {"ts": 1770498240000, "open": 0.0612, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 32342.5, "quote_volume": 1982.72457, "trades": 54, "taker_buy_volume": 14552.9, "taker_buy_quote": 893.5989}, {"ts": 1770498300000, "open": 0.0615, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 43184.2, "quote_volume": 2657.50294, "trades": 67, "taker_buy_volume": 29446.6, "taker_buy_quote": 1813.12664}, {"ts": 1770498360000, "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0612, "volume": 107283.5, "quote_volume": 6581.8103, "trades": 71, "taker_buy_volume": 14034.1, "taker_buy_quote": 862.61431}, {"ts": 1770498420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 10905.2, "quote_volume": 667.39824, "trades": 11, "taker_buy_volume": 10905.2, "taker_buy_quote": 667.39824}, {"ts": 1770498480000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 17363.4, "quote_volume": 1066.78127, "trades": 23, "taker_buy_volume": 10645.5, "taker_buy_quote": 654.10532}, {"ts": 1770498540000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 21495.4, "quote_volume": 1323.85261, "trades": 26, "taker_buy_volume": 16155.2, "taker_buy_quote": 994.65679}, {"ts": 1770498600000, "open": 0.0616, "high": 0.0616, "low": 0.061, "close": 0.061, "volume": 17251.5, "quote_volume": 1056.64628, "trades": 33, "taker_buy_volume": 1016.6, "taker_buy_quote": 62.11426}, {"ts": 1770498660000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 2417.3, "quote_volume": 147.92873, "trades": 4, "taker_buy_volume": 2417.3, "taker_buy_quote": 147.92873}, {"ts": 1770498720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 11500.9, "quote_volume": 705.98895, "trades": 18, "taker_buy_volume": 11381.2, "taker_buy_quote": 698.65134}, {"ts": 1770498780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.0614, "high": 0.0614, "low": 0.061, "close": 0.061, "volume": 13337.0, "quote_volume": 815.72395, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498900000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 6625.1, "quote_volume": 406.00408, "trades": 8, "taker_buy_volume": 6625.1, "taker_buy_quote": 406.00408}, {"ts": 1770498960000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3621.2, "quote_volume": 221.63375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 5190.6, "quote_volume": 318.18378, "trades": 1, "taker_buy_volume": 5190.6, "taker_buy_quote": 318.18378}, {"ts": 1770499080000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 8932.9, "quote_volume": 547.76555, "trades": 4, "taker_buy_volume": 8932.9, "taker_buy_quote": 547.76555}, {"ts": 1770499140000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 871.8, "quote_volume": 53.51221, "trades": 2, "taker_buy_volume": 708.7, "taker_buy_quote": 43.51418}, {"ts": 1770499200000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 27906.8, "quote_volume": 1702.52659, "trades": 27, "taker_buy_volume": 7767.5, "taker_buy_quote": 474.00752}, {"ts": 1770499260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 17671.8, "quote_volume": 1078.3906, "trades": 19, "taker_buy_volume": 17671.8, "taker_buy_quote": 1078.3906}, {"ts": 1770499320000, "open": 0.061, "high": 0.0611, "low": 0.0607, "close": 0.0607, "volume": 175813.7, "quote_volume": 10706.03527, "trades": 129, "taker_buy_volume": 63939.5, "taker_buy_quote": 3897.5432}, {"ts": 1770499380000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 46107.5, "quote_volume": 2802.71893, "trades": 37, "taker_buy_volume": 34678.7, "taker_buy_quote": 2108.99077}, {"ts": 1770499440000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 43547.6, "quote_volume": 2639.07077, "trades": 40, "taker_buy_volume": 28640.2, "taker_buy_quote": 1736.25422}, {"ts": 1770499500000, "open": 0.0605, "high": 0.0606, "low": 0.0603, "close": 0.0604, "volume": 87817.7, "quote_volume": 5304.32167, "trades": 75, "taker_buy_volume": 39676.7, "taker_buy_quote": 2396.98125}, {"ts": 1770499560000, "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0602, "volume": 56429.4, "quote_volume": 3396.64928, "trades": 52, "taker_buy_volume": 27503.3, "taker_buy_quote": 1656.0506}, {"ts": 1770499620000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 43155.7, "quote_volume": 2594.66822, "trades": 23, "taker_buy_volume": 23227.6, "taker_buy_quote": 1396.85385}, {"ts": 1770499680000, "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 59957.2, "quote_volume": 3598.75477, "trades": 40, "taker_buy_volume": 28156.3, "taker_buy_quote": 1691.20888}, {"ts": 1770499740000, "open": 0.0601, "high": 0.0602, "low": 0.0598, "close": 0.06, "volume": 42282.3, "quote_volume": 2537.6961, "trades": 31, "taker_buy_volume": 17298.5, "taker_buy_quote": 1039.43131}, {"ts": 1770499800000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 76947.9, "quote_volume": 4616.60252, "trades": 19, "taker_buy_volume": 73121.9, "taker_buy_quote": 4387.34992}, {"ts": 1770499860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4500.7, "quote_volume": 270.50212, "trades": 9, "taker_buy_volume": 3939.7, "taker_buy_quote": 236.78602}, {"ts": 1770499920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2753.1, "quote_volume": 165.46131, "trades": 5, "taker_buy_volume": 1080.5, "taker_buy_quote": 64.93805}, {"ts": 1770499980000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 33172.4, "quote_volume": 1998.78719, "trades": 21, "taker_buy_volume": 26626.9, "taker_buy_quote": 1603.82552}, {"ts": 1770500040000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 6866.2, "quote_volume": 412.8871, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 25728.6, "quote_volume": 1547.83021, "trades": 22, "taker_buy_volume": 13698.2, "taker_buy_quote": 824.45817}, {"ts": 1770500160000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 23296.9, "quote_volume": 1403.88149, "trades": 16, "taker_buy_volume": 16649.1, "taker_buy_quote": 1003.47693}, {"ts": 1770500220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2288.7, "quote_volume": 137.55087, "trades": 5, "taker_buy_volume": 1379.9, "taker_buy_quote": 82.93199}, {"ts": 1770500280000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9338.1, "quote_volume": 562.12865, "trades": 9, "taker_buy_volume": 9338.1, "taker_buy_quote": 562.12865}, {"ts": 1770500340000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 7868.9, "quote_volume": 474.40469, "trades": 11, "taker_buy_volume": 1258.4, "taker_buy_quote": 75.99074}, {"ts": 1770500400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2070.0, "quote_volume": 125.028, "trades": 1, "taker_buy_volume": 2070.0, "taker_buy_quote": 125.028}, {"ts": 1770500460000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 23573.2, "quote_volume": 1421.94469, "trades": 21, "taker_buy_volume": 1075.9, "taker_buy_quote": 64.81883}, {"ts": 1770500520000, "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 14614.7, "quote_volume": 878.14083, "trades": 10, "taker_buy_volume": 1851.4, "taker_buy_quote": 111.50142}, {"ts": 1770500580000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 23714.6, "quote_volume": 1425.82876, "trades": 16, "taker_buy_volume": 11961.0, "taker_buy_quote": 719.4374}, {"ts": 1770500640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 11311.9, "quote_volume": 679.1248, "trades": 13, "taker_buy_volume": 10007.6, "taker_buy_quote": 600.8668}, {"ts": 1770500700000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 5027.7, "quote_volume": 302.28072, "trades": 9, "taker_buy_volume": 5027.7, "taker_buy_quote": 302.28072}, {"ts": 1770500760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 250.0, "quote_volume": 15.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500820000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 14358.7, "quote_volume": 863.29602, "trades": 20, "taker_buy_volume": 9320.8, "taker_buy_quote": 560.65107}, {"ts": 1770500880000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 9703.3, "quote_volume": 583.49036, "trades": 18, "taker_buy_volume": 5907.8, "taker_buy_quote": 355.49757}, {"ts": 1770500940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1791.6, "quote_volume": 107.85432, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 107.85432}, {"ts": 1770501000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3358.7, "quote_volume": 202.19374, "trades": 2, "taker_buy_volume": 3358.7, "taker_buy_quote": 202.19374}, {"ts": 1770501060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1663.8, "quote_volume": 99.99438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5650.1, "quote_volume": 339.40435, "trades": 5, "taker_buy_volume": 249.7, "taker_buy_quote": 15.00697}, {"ts": 1770501180000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 19980.6, "quote_volume": 1196.98178, "trades": 22, "taker_buy_volume": 3583.2, "taker_buy_quote": 214.63368}, {"ts": 1770501240000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 36395.5, "quote_volume": 2182.70614, "trades": 28, "taker_buy_volume": 29415.8, "taker_buy_quote": 1763.91617}, {"ts": 1770501300000, "open": 0.06, "high": 0.0605, "low": 0.06, "close": 0.0605, "volume": 118439.1, "quote_volume": 7146.91808, "trades": 72, "taker_buy_volume": 88525.3, "taker_buy_quote": 5339.2251}, {"ts": 1770501360000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 7945.0, "quote_volume": 480.23283, "trades": 9, "taker_buy_volume": 931.0, "taker_buy_quote": 56.3255}, {"ts": 1770501420000, "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 36014.3, "quote_volume": 2184.99173, "trades": 27, "taker_buy_volume": 24292.7, "taker_buy_quote": 1474.85527}, {"ts": 1770501480000, "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 216463.9, "quote_volume": 13069.9602, "trades": 88, "taker_buy_volume": 114060.6, "taker_buy_quote": 6889.48724}, {"ts": 1770501540000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 55718.6, "quote_volume": 3380.76126, "trades": 32, "taker_buy_volume": 43542.7, "taker_buy_quote": 2641.68413}, {"ts": 1770501600000, "open": 0.0608, "high": 0.0608, "low": 0.0603, "close": 0.0605, "volume": 84195.5, "quote_volume": 5092.56935, "trades": 53, "taker_buy_volume": 21871.7, "taker_buy_quote": 1322.37359}, {"ts": 1770501660000, "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": 1770501720000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0607, "volume": 10494.1, "quote_volume": 636.20394, "trades": 11, "taker_buy_volume": 3624.9, "taker_buy_quote": 219.90362}, {"ts": 1770501780000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2240.6, "quote_volume": 136.21339, "trades": 5, "taker_buy_volume": 314.7, "taker_buy_quote": 19.13376}, {"ts": 1770501840000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3711.3, "quote_volume": 225.48291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 9015.1, "quote_volume": 545.56805, "trades": 6, "taker_buy_volume": 5676.7, "taker_buy_quote": 343.44035}, {"ts": 1770501960000, "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": 1770502020000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 7565.8, "quote_volume": 459.4431, "trades": 10, "taker_buy_volume": 7565.8, "taker_buy_quote": 459.4431}, {"ts": 1770502080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1627.9, "quote_volume": 99.13911, "trades": 2, "taker_buy_volume": 1627.9, "taker_buy_quote": 99.13911}, {"ts": 1770502140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3268.1, "quote_volume": 199.02729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1474.3, "quote_volume": 89.89612, "trades": 5, "taker_buy_volume": 265.5, "taker_buy_quote": 16.1955}, {"ts": 1770502260000, "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": 1770502320000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 8109.8, "quote_volume": 494.92942, "trades": 8, "taker_buy_volume": 7833.8, "taker_buy_quote": 478.09342}, {"ts": 1770502380000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 10814.5, "quote_volume": 661.08036, "trades": 8, "taker_buy_volume": 7992.0, "taker_buy_quote": 488.6964}, {"ts": 1770502440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 216.2, "quote_volume": 13.20982, "trades": 2, "taker_buy_volume": 216.2, "taker_buy_quote": 13.20982}, {"ts": 1770502500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 310.5, "quote_volume": 18.97155, "trades": 1, "taker_buy_volume": 310.5, "taker_buy_quote": 18.97155}, {"ts": 1770502560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1615.7, "quote_volume": 98.88084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 81.8, "quote_volume": 4.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 11312.8, "quote_volume": 690.52306, "trades": 10, "taker_buy_volume": 2252.2, "taker_buy_quote": 137.62764}, {"ts": 1770502740000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2496.1, "quote_volume": 152.53271, "trades": 4, "taker_buy_volume": 2280.0, "taker_buy_quote": 139.329}, {"ts": 1770502800000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1189.8, "quote_volume": 72.70968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502860000, "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": 1770502920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1565.5, "quote_volume": 95.8086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1039.3, "quote_volume": 63.60516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503040000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3447.4, "quote_volume": 211.32531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 32398.1, "quote_volume": 1992.53306, "trades": 32, "taker_buy_volume": 7734.5, "taker_buy_quote": 476.12012}, {"ts": 1770503160000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 10137.1, "quote_volume": 623.74608, "trades": 10, "taker_buy_volume": 1936.0, "taker_buy_quote": 119.2576}, {"ts": 1770503220000, "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 39369.9, "quote_volume": 2433.80952, "trades": 21, "taker_buy_volume": 35012.8, "taker_buy_quote": 2164.95211}, {"ts": 1770503280000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 3004.3, "quote_volume": 185.2759, "trades": 8, "taker_buy_volume": 243.4, "taker_buy_quote": 15.04212}, {"ts": 1770503340000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 13413.6, "quote_volume": 831.36653, "trades": 14, "taker_buy_volume": 2760.0, "taker_buy_quote": 170.982}, {"ts": 1770503400000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 3783.0, "quote_volume": 234.11667, "trades": 4, "taker_buy_volume": 460.1, "taker_buy_quote": 28.5262}, {"ts": 1770503460000, "open": 0.0618, "high": 0.0619, "low": 0.0613, "close": 0.0613, "volume": 51868.9, "quote_volume": 3197.97272, "trades": 75, "taker_buy_volume": 11830.6, "taker_buy_quote": 731.53569}, {"ts": 1770503520000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 10691.3, "quote_volume": 656.52564, "trades": 8, "taker_buy_volume": 5231.2, "taker_buy_quote": 321.2755}, {"ts": 1770503580000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 6664.6, "quote_volume": 409.7238, "trades": 9, "taker_buy_volume": 148.0, "taker_buy_quote": 9.1168}, {"ts": 1770503640000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 8140.1, "quote_volume": 500.17694, "trades": 7, "taker_buy_volume": 450.4, "taker_buy_quote": 27.6996}, {"ts": 1770503700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 3198.2, "quote_volume": 197.2793, "trades": 6, "taker_buy_volume": 3198.2, "taker_buy_quote": 197.2793}, {"ts": 1770503820000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3999.9, "quote_volume": 246.44688, "trades": 6, "taker_buy_volume": 530.4, "taker_buy_quote": 32.72568}, {"ts": 1770503880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 732.0, "quote_volume": 45.018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3933.2, "quote_volume": 241.8918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 14064.6, "quote_volume": 865.69316, "trades": 21, "taker_buy_volume": 1640.4, "taker_buy_quote": 101.21268}, {"ts": 1770504060000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 2818.1, "quote_volume": 172.64098, "trades": 4, "taker_buy_volume": 1556.3, "taker_buy_quote": 95.41882}, {"ts": 1770504120000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 21313.2, "quote_volume": 1305.34362, "trades": 13, "taker_buy_volume": 8950.2, "taker_buy_quote": 548.72802}, {"ts": 1770504180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1656.2, "quote_volume": 101.19382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1104.6, "quote_volume": 67.49106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504300000, "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": 1770504360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 14782.4, "quote_volume": 903.20464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 16668.4, "quote_volume": 1018.43924, "trades": 6, "taker_buy_volume": 12053.8, "taker_buy_quote": 736.48718}, {"ts": 1770504480000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 4317.7, "quote_volume": 263.84211, "trades": 8, "taker_buy_volume": 235.0, "taker_buy_quote": 14.38914}, {"ts": 1770504540000, "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": 1770504600000, "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": 1770504660000, "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": 1770504720000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0613, "volume": 63812.3, "quote_volume": 3919.36151, "trades": 33, "taker_buy_volume": 62490.2, "taker_buy_quote": 3838.31678}, {"ts": 1770504780000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 2634.9, "quote_volume": 162.21404, "trades": 6, "taker_buy_volume": 2237.7, "taker_buy_quote": 137.82596}, {"ts": 1770504840000, "open": 0.0615, "high": 0.0618, "low": 0.0613, "close": 0.0614, "volume": 66378.6, "quote_volume": 4081.12796, "trades": 51, "taker_buy_volume": 35410.9, "taker_buy_quote": 2179.73561}, {"ts": 1770504900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3154.2, "quote_volume": 193.66788, "trades": 3, "taker_buy_volume": 3154.2, "taker_buy_quote": 193.66788}, {"ts": 1770505020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9546.6, "quote_volume": 587.1159, "trades": 7, "taker_buy_volume": 7519.8, "taker_buy_quote": 462.4677}, {"ts": 1770505140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3721.0, "quote_volume": 228.1136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505260000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 8764.6, "quote_volume": 537.72794, "trades": 5, "taker_buy_volume": 4579.6, "taker_buy_quote": 281.18744}, {"ts": 1770505320000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 2615.0, "quote_volume": 161.24809, "trades": 9, "taker_buy_volume": 2615.0, "taker_buy_quote": 161.24809}, {"ts": 1770505380000, "open": 0.0618, "high": 0.062, "low": 0.0616, "close": 0.0616, "volume": 8687.4, "quote_volume": 537.51945, "trades": 14, "taker_buy_volume": 7422.4, "taker_buy_quote": 459.5548}, {"ts": 1770505440000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2579.6, "quote_volume": 159.3442, "trades": 8, "taker_buy_volume": 1828.8, "taker_buy_quote": 113.01984}, {"ts": 1770505500000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 12838.8, "quote_volume": 790.71747, "trades": 16, "taker_buy_volume": 3496.4, "taker_buy_quote": 215.37824}, {"ts": 1770505560000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2523.5, "quote_volume": 155.32112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505620000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 8398.6, "quote_volume": 515.8283, "trades": 13, "taker_buy_volume": 2265.6, "taker_buy_quote": 139.10784}, {"ts": 1770505680000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2415.4, "quote_volume": 148.72574, "trades": 5, "taker_buy_volume": 1949.3, "taker_buy_quote": 120.06059}, {"ts": 1770505740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505800000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4497.7, "quote_volume": 277.46041, "trades": 7, "taker_buy_volume": 3123.0, "taker_buy_quote": 192.64142}, {"ts": 1770505860000, "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": 1770505920000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 15095.7, "quote_volume": 928.09758, "trades": 26, "taker_buy_volume": 621.0, "taker_buy_quote": 38.1915}, {"ts": 1770505980000, "open": 0.0614, "high": 0.0614, "low": 0.061, "close": 0.061, "volume": 108392.9, "quote_volume": 6636.10141, "trades": 69, "taker_buy_volume": 5770.9, "taker_buy_quote": 352.73243}, {"ts": 1770506040000, "open": 0.0611, "high": 0.0611, "low": 0.0606, "close": 0.0607, "volume": 103597.5, "quote_volume": 6297.25773, "trades": 71, "taker_buy_volume": 15568.1, "taker_buy_quote": 947.38834}, {"ts": 1770506100000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 2070.7, "quote_volume": 125.42395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 45835.3, "quote_volume": 2772.62483, "trades": 38, "taker_buy_volume": 10495.5, "taker_buy_quote": 635.25556}, {"ts": 1770506220000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 30615.5, "quote_volume": 1843.97209, "trades": 37, "taker_buy_volume": 19759.4, "taker_buy_quote": 1190.42494}, {"ts": 1770506280000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 9547.7, "quote_volume": 576.15988, "trades": 11, "taker_buy_volume": 9383.9, "taker_buy_quote": 566.28274}, {"ts": 1770506340000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 30263.3, "quote_volume": 1830.91055, "trades": 10, "taker_buy_volume": 11852.3, "taker_buy_quote": 717.06415}, {"ts": 1770506400000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2358.7, "quote_volume": 142.42567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6900.9, "quote_volume": 415.43418, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 83.076}, {"ts": 1770506520000, "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": 1770506580000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 102415.2, "quote_volume": 6155.72139, "trades": 46, "taker_buy_volume": 12402.1, "taker_buy_quote": 745.7505}, {"ts": 1770506640000, "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 7996.2, "quote_volume": 481.74441, "trades": 7, "taker_buy_volume": 7996.2, "taker_buy_quote": 481.74441}, {"ts": 1770506700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4416.0, "quote_volume": 266.2848, "trades": 4, "taker_buy_volume": 1656.0, "taker_buy_quote": 99.8568}, {"ts": 1770506760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4192.9, "quote_volume": 252.83187, "trades": 4, "taker_buy_volume": 4192.9, "taker_buy_quote": 252.83187}, {"ts": 1770506820000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3737.0, "quote_volume": 225.2989, "trades": 4, "taker_buy_volume": 1935.0, "taker_buy_quote": 116.6805}, {"ts": 1770506880000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1960.2, "quote_volume": 118.55059, "trades": 3, "taker_buy_volume": 1960.2, "taker_buy_quote": 118.55059}, {"ts": 1770506940000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 4727.4, "quote_volume": 286.48044, "trades": 8, "taker_buy_volume": 4727.4, "taker_buy_quote": 286.48044}, {"ts": 1770507000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1561.3, "quote_volume": 94.92704, "trades": 1, "taker_buy_volume": 1561.3, "taker_buy_quote": 94.92704}, {"ts": 1770507060000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 10233.2, "quote_volume": 620.64511, "trades": 9, "taker_buy_volume": 1791.6, "taker_buy_quote": 108.75012}, {"ts": 1770507120000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 9724.7, "quote_volume": 591.01011, "trades": 10, "taker_buy_volume": 3808.6, "taker_buy_quote": 231.57944}, {"ts": 1770507180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1545.5, "quote_volume": 93.81185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1791.6, "quote_volume": 108.92928, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 108.92928}, {"ts": 1770507300000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11528.4, "quote_volume": 702.06311, "trades": 13, "taker_buy_volume": 4733.9, "taker_buy_quote": 288.29451}, {"ts": 1770507360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 9417.1, "quote_volume": 572.55968, "trades": 7, "taker_buy_volume": 5693.3, "taker_buy_quote": 346.15264}, {"ts": 1770507420000, "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": 1770507480000, "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": 1770507540000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 28208.8, "quote_volume": 1720.51653, "trades": 14, "taker_buy_volume": 8046.3, "taker_buy_quote": 490.60403}, {"ts": 1770507600000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4447.8, "quote_volume": 270.91146, "trades": 7, "taker_buy_volume": 1784.4, "taker_buy_quote": 108.7104}, {"ts": 1770507660000, "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": 1770507720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1380.0, "quote_volume": 84.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1604.0, "quote_volume": 97.6836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7915.3, "quote_volume": 482.27025, "trades": 4, "taker_buy_volume": 7586.3, "taker_buy_quote": 462.20125}, {"ts": 1770507960000, "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": 1770508020000, "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": 1770508080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 416.4, "quote_volume": 25.35876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6384.2, "quote_volume": 389.18478, "trades": 4, "taker_buy_volume": 1935.0, "taker_buy_quote": 118.035}, {"ts": 1770508200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 141.7, "quote_volume": 8.62953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2121.8, "quote_volume": 129.21762, "trades": 3, "taker_buy_volume": 164.3, "taker_buy_quote": 10.00587}, {"ts": 1770508320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1791.6, "quote_volume": 109.10844, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 109.10844}, {"ts": 1770508440000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 419.2, "quote_volume": 25.5457, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 10.0162}, {"ts": 1770508620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 554.0, "quote_volume": 33.794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2134.1, "quote_volume": 130.39351, "trades": 5, "taker_buy_volume": 1790.3, "taker_buy_quote": 109.38733}, {"ts": 1770508740000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5082.2, "quote_volume": 310.2077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7563.8, "quote_volume": 460.67642, "trades": 10, "taker_buy_volume": 3171.6, "taker_buy_quote": 193.15044}, {"ts": 1770508860000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5434.8, "quote_volume": 332.04986, "trades": 5, "taker_buy_volume": 2119.8, "taker_buy_quote": 129.50336}, {"ts": 1770508920000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 19843.5, "quote_volume": 1215.88965, "trades": 21, "taker_buy_volume": 16921.3, "taker_buy_quote": 1037.01189}, {"ts": 1770508980000, "open": 0.0615, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 90184.2, "quote_volume": 5552.54207, "trades": 72, "taker_buy_volume": 65391.2, "taker_buy_quote": 4029.0063}, {"ts": 1770509040000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 53781.1, "quote_volume": 3308.79469, "trades": 28, "taker_buy_volume": 45214.6, "taker_buy_quote": 2781.41874}, {"ts": 1770509100000, "open": 0.0614, "high": 0.0614, "low": 0.0604, "close": 0.0607, "volume": 129022.6, "quote_volume": 7853.80181, "trades": 107, "taker_buy_volume": 25764.8, "taker_buy_quote": 1564.38053}, {"ts": 1770509160000, "open": 0.0608, "high": 0.0611, "low": 0.0606, "close": 0.061, "volume": 52587.7, "quote_volume": 3198.98864, "trades": 55, "taker_buy_volume": 36482.9, "taker_buy_quote": 2220.62466}, {"ts": 1770509220000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 4526.5, "quote_volume": 275.72702, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509280000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 12873.0, "quote_volume": 782.47274, "trades": 10, "taker_buy_volume": 1380.0, "taker_buy_quote": 83.904}, {"ts": 1770509340000, "open": 0.0606, "high": 0.0606, "low": 0.0601, "close": 0.0602, "volume": 29978.3, "quote_volume": 1805.73966, "trades": 43, "taker_buy_volume": 11892.7, "taker_buy_quote": 716.52319}, {"ts": 1770509400000, "open": 0.0602, "high": 0.0602, "low": 0.0598, "close": 0.06, "volume": 93598.6, "quote_volume": 5614.62968, "trades": 69, "taker_buy_volume": 30046.5, "taker_buy_quote": 1802.51155}, {"ts": 1770509460000, "open": 0.0599, "high": 0.0599, "low": 0.0595, "close": 0.0596, "volume": 117338.9, "quote_volume": 6998.80974, "trades": 84, "taker_buy_volume": 40952.1, "taker_buy_quote": 2444.09929}, {"ts": 1770509520000, "open": 0.0597, "high": 0.0597, "low": 0.0593, "close": 0.0595, "volume": 64667.2, "quote_volume": 3844.5097, "trades": 60, "taker_buy_volume": 33880.1, "taker_buy_quote": 2015.32965}, {"ts": 1770509580000, "open": 0.0595, "high": 0.0598, "low": 0.0594, "close": 0.0597, "volume": 195467.2, "quote_volume": 11643.45592, "trades": 80, "taker_buy_volume": 156287.2, "taker_buy_quote": 9313.36532}, {"ts": 1770509640000, "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 9799.4, "quote_volume": 585.49097, "trades": 10, "taker_buy_volume": 3760.1, "taker_buy_quote": 224.57882}, {"ts": 1770509700000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 59889.9, "quote_volume": 3573.84261, "trades": 45, "taker_buy_volume": 15852.0, "taker_buy_quote": 947.3976}, {"ts": 1770509760000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 13741.3, "quote_volume": 822.69525, "trades": 13, "taker_buy_volume": 3032.0, "taker_buy_quote": 181.60005}, {"ts": 1770509820000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 43326.5, "quote_volume": 2584.51551, "trades": 20, "taker_buy_volume": 330.1, "taker_buy_quote": 19.70697}, {"ts": 1770509880000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 9297.2, "quote_volume": 555.10814, "trades": 17, "taker_buy_volume": 8779.2, "taker_buy_quote": 524.18354}, {"ts": 1770509940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 630.1, "quote_volume": 37.61697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 22460.0, "quote_volume": 1336.41228, "trades": 17, "taker_buy_volume": 11182.9, "taker_buy_quote": 665.40805}, {"ts": 1770510060000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8110.8, "quote_volume": 482.00352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 13563.0, "quote_volume": 805.8474, "trades": 9, "taker_buy_volume": 12183.0, "taker_buy_quote": 723.8754}, {"ts": 1770510180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 10268.5, "quote_volume": 609.9489, "trades": 3, "taker_buy_volume": 10268.5, "taker_buy_quote": 609.9489}, {"ts": 1770510300000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 13460.6, "quote_volume": 801.12258, "trades": 14, "taker_buy_volume": 13460.6, "taker_buy_quote": 801.12258}, {"ts": 1770510360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1727.0, "quote_volume": 103.1019, "trades": 6, "taker_buy_volume": 1727.0, "taker_buy_quote": 103.1019}, {"ts": 1770510420000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11539.5, "quote_volume": 688.93355, "trades": 7, "taker_buy_volume": 11539.5, "taker_buy_quote": 688.93355}, {"ts": 1770510480000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 21655.8, "quote_volume": 1295.95339, "trades": 21, "taker_buy_volume": 9919.8, "taker_buy_quote": 593.43933}, {"ts": 1770510540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510600000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 51089.0, "quote_volume": 3058.71691, "trades": 46, "taker_buy_volume": 25360.7, "taker_buy_quote": 1519.33627}, {"ts": 1770510660000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 11904.1, "quote_volume": 711.36676, "trades": 12, "taker_buy_volume": 2760.0, "taker_buy_quote": 164.91}, {"ts": 1770510720000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 66098.7, "quote_volume": 3962.27045, "trades": 31, "taker_buy_volume": 56375.3, "taker_buy_quote": 3379.52402}, {"ts": 1770510780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 23939.6, "quote_volume": 1434.31534, "trades": 24, "taker_buy_volume": 23939.6, "taker_buy_quote": 1434.31534}, {"ts": 1770510840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 16518.8, "quote_volume": 989.77622, "trades": 16, "taker_buy_volume": 5761.0, "taker_buy_quote": 345.1905}, {"ts": 1770510900000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 11563.9, "quote_volume": 692.88772, "trades": 14, "taker_buy_volume": 7124.5, "taker_buy_quote": 427.1385}, {"ts": 1770510960000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 14455.2, "quote_volume": 864.29011, "trades": 15, "taker_buy_volume": 12843.7, "taker_buy_quote": 768.08356}, {"ts": 1770511020000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7902.1, "quote_volume": 472.88168, "trades": 10, "taker_buy_volume": 4741.0, "taker_buy_quote": 283.8479}, {"ts": 1770511080000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5493.0, "quote_volume": 329.23177, "trades": 6, "taker_buy_volume": 4113.0, "taker_buy_quote": 246.43177}, {"ts": 1770511140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 75083.0, "quote_volume": 4484.0243, "trades": 50, "taker_buy_volume": 8975.4, "taker_buy_quote": 534.93384}, {"ts": 1770511260000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 6169.9, "quote_volume": 367.40937, "trades": 9, "taker_buy_volume": 5749.5, "taker_buy_quote": 342.39557}, {"ts": 1770511320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 59462.4, "quote_volume": 3551.34373, "trades": 37, "taker_buy_volume": 48596.0, "taker_buy_quote": 2903.01805}, {"ts": 1770511440000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 8127.4, "quote_volume": 485.38296, "trades": 6, "taker_buy_volume": 6747.4, "taker_buy_quote": 402.99696}, {"ts": 1770511500000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 8919.5, "quote_volume": 532.9872, "trades": 10, "taker_buy_volume": 4930.5, "taker_buy_quote": 294.7059}, {"ts": 1770511560000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 6063.6, "quote_volume": 362.42412, "trades": 5, "taker_buy_volume": 3750.7, "taker_buy_quote": 224.1127}, {"ts": 1770511620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1380.0, "quote_volume": 82.524, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.524}, {"ts": 1770511680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1931.8, "quote_volume": 115.52164, "trades": 3, "taker_buy_volume": 551.8, "taker_buy_quote": 32.99764}, {"ts": 1770511740000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3782.4, "quote_volume": 225.89222, "trades": 4, "taker_buy_volume": 829.4, "taker_buy_quote": 49.59812}, {"ts": 1770511800000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 44141.4, "quote_volume": 2639.91412, "trades": 28, "taker_buy_volume": 39527.7, "taker_buy_quote": 2364.14646}, {"ts": 1770511860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 882.8, "quote_volume": 52.87972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1340.7, "quote_volume": 80.30793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2969.5, "quote_volume": 177.7696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "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": 1770512100000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 17675.9, "quote_volume": 1055.44211, "trades": 18, "taker_buy_volume": 2760.0, "taker_buy_quote": 164.772}, {"ts": 1770512160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 30783.9, "quote_volume": 1831.97306, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1802.6, "quote_volume": 107.43496, "trades": 3, "taker_buy_volume": 1495.7, "taker_buy_quote": 89.14372}, {"ts": 1770512280000, "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": 1770512340000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 62775.4, "quote_volume": 3732.57303, "trades": 49, "taker_buy_volume": 7556.9, "taker_buy_quote": 448.99386}, {"ts": 1770512400000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 33252.8, "quote_volume": 1968.6534, "trades": 38, "taker_buy_volume": 19276.4, "taker_buy_quote": 1141.59493}, {"ts": 1770512460000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2860.0, "quote_volume": 169.6971, "trades": 4, "taker_buy_volume": 1160.0, "taker_buy_quote": 68.8871}, {"ts": 1770512520000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2368.8, "quote_volume": 140.7292, "trades": 5, "taker_buy_volume": 393.5, "taker_buy_quote": 23.39638}, {"ts": 1770512580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 6791.8, "quote_volume": 404.2836, "trades": 8, "taker_buy_volume": 3476.8, "taker_buy_quote": 207.0411}, {"ts": 1770512640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8491.5, "quote_volume": 505.70035, "trades": 15, "taker_buy_volume": 5643.4, "taker_buy_quote": 335.9812}, {"ts": 1770512700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 169.8, "quote_volume": 10.1031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 19367.1, "quote_volume": 1154.69154, "trades": 14, "taker_buy_volume": 10635.8, "taker_buy_quote": 634.30606}, {"ts": 1770512820000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1437.8, "quote_volume": 85.56846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1192.7, "quote_volume": 70.83409, "trades": 4, "taker_buy_volume": 724.4, "taker_buy_quote": 43.02936}, {"ts": 1770512940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9067.6, "quote_volume": 538.61544, "trades": 7, "taker_buy_volume": 9067.6, "taker_buy_quote": 538.61544}, {"ts": 1770513000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6065.3, "quote_volume": 360.27882, "trades": 8, "taker_buy_volume": 4130.3, "taker_buy_quote": 245.33982}, {"ts": 1770513060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1498.0, "quote_volume": 88.9812, "trades": 2, "taker_buy_volume": 1498.0, "taker_buy_quote": 88.9812}, {"ts": 1770513240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 532.5, "quote_volume": 31.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3870.0, "quote_volume": 229.878, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 114.939}, {"ts": 1770513540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5610.2, "quote_volume": 332.68486, "trades": 8, "taker_buy_volume": 4941.6, "taker_buy_quote": 293.03688}, {"ts": 1770513720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2949.0, "quote_volume": 174.8757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 9021.2, "quote_volume": 534.30676, "trades": 10, "taker_buy_volume": 4452.2, "taker_buy_quote": 263.82196}, {"ts": 1770513840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1380.0, "quote_volume": 81.696, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.696}, {"ts": 1770513900000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0594, "volume": 34633.6, "quote_volume": 2056.20496, "trades": 23, "taker_buy_volume": 34485.8, "taker_buy_quote": 2047.4552}, {"ts": 1770513960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2771.6, "quote_volume": 164.63304, "trades": 3, "taker_buy_volume": 2771.6, "taker_buy_quote": 164.63304}, {"ts": 1770514140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 836.5, "quote_volume": 49.6881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 336.5, "quote_volume": 20.03856, "trades": 2, "taker_buy_volume": 336.5, "taker_buy_quote": 20.03856}, {"ts": 1770514320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4493.0, "quote_volume": 268.2321, "trades": 14, "taker_buy_volume": 1008.3, "taker_buy_quote": 60.19551}, {"ts": 1770514380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2446.0, "quote_volume": 146.0262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3064.4, "quote_volume": 183.14522, "trades": 6, "taker_buy_volume": 3064.4, "taker_buy_quote": 183.14522}, {"ts": 1770514560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3482.5, "quote_volume": 207.90525, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.386}, {"ts": 1770514620000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1093.4, "quote_volume": 65.29273, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 10.0165}, {"ts": 1770514680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3171.6, "quote_volume": 189.66168, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 107.13768}, {"ts": 1770514740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3650.1, "quote_volume": 218.27598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1380.0, "quote_volume": 82.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "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": 1770514920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 36103.0, "quote_volume": 2165.23116, "trades": 30, "taker_buy_volume": 12318.0, "taker_buy_quote": 738.67822}, {"ts": 1770514980000, "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": 1770515040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1380.0, "quote_volume": 82.662, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.662}, {"ts": 1770515100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1380.0, "quote_volume": 82.662, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.662}, {"ts": 1770515160000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 24205.4, "quote_volume": 1444.74197, "trades": 28, "taker_buy_volume": 8573.2, "taker_buy_quote": 511.39932}, {"ts": 1770515220000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1730.6, "quote_volume": 103.07668, "trades": 3, "taker_buy_volume": 1059.8, "taker_buy_quote": 63.16408}, {"ts": 1770515280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2602.0, "quote_volume": 155.0792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 10797.6, "quote_volume": 644.61672, "trades": 9, "taker_buy_volume": 10797.6, "taker_buy_quote": 644.61672}, {"ts": 1770515460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515520000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4450.3, "quote_volume": 265.83801, "trades": 6, "taker_buy_volume": 2931.0, "taker_buy_quote": 175.1358}, {"ts": 1770515580000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 121618.0, "quote_volume": 7273.8431, "trades": 22, "taker_buy_volume": 116850.2, "taker_buy_quote": 6988.30528}, {"ts": 1770515640000, "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": 1770515700000, "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": 1770515760000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7517.4, "quote_volume": 450.35876, "trades": 11, "taker_buy_volume": 6137.4, "taker_buy_quote": 367.69676}, {"ts": 1770515820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1380.0, "quote_volume": 82.662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1092.0, "quote_volume": 65.4108, "trades": 1, "taker_buy_volume": 1092.0, "taker_buy_quote": 65.4108}, {"ts": 1770515940000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 25701.4, "quote_volume": 1544.44393, "trades": 12, "taker_buy_volume": 22386.4, "taker_buy_quote": 1345.21243}, {"ts": 1770516000000, "open": 0.0601, "high": 0.0603, "low": 0.0599, "close": 0.0601, "volume": 33040.3, "quote_volume": 1988.47019, "trades": 43, "taker_buy_volume": 12108.6, "taker_buy_quote": 728.5693}, {"ts": 1770516060000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 13661.4, "quote_volume": 822.0893, "trades": 22, "taker_buy_volume": 5372.7, "taker_buy_quote": 323.34913}, {"ts": 1770516120000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 12202.7, "quote_volume": 734.61433, "trades": 19, "taker_buy_volume": 7172.7, "taker_buy_quote": 431.80833}, {"ts": 1770516180000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 5493.6, "quote_volume": 330.1139, "trades": 11, "taker_buy_volume": 1374.0, "taker_buy_quote": 82.7148}, {"ts": 1770516240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7079.2, "quote_volume": 424.07688, "trades": 13, "taker_buy_volume": 4821.4, "taker_buy_quote": 288.83466}, {"ts": 1770516300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4140.0, "quote_volume": 247.986, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 82.662}, {"ts": 1770516360000, "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": 1770516420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1130.9, "quote_volume": 67.62782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 18011.1, "quote_volume": 1078.24449, "trades": 19, "taker_buy_volume": 12762.1, "taker_buy_quote": 764.35429}, {"ts": 1770516540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1380.0, "quote_volume": 82.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9857.0, "quote_volume": 590.782, "trades": 12, "taker_buy_volume": 5239.0, "taker_buy_quote": 314.1638}, {"ts": 1770516660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3411.0, "quote_volume": 204.4569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2269.3, "quote_volume": 135.70414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 581.0, "quote_volume": 34.7438, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 34.7438}, {"ts": 1770516840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 837.5, "quote_volume": 49.99875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4403.4, "quote_volume": 262.43414, "trades": 10, "taker_buy_volume": 2108.0, "taker_buy_quote": 125.6368}, {"ts": 1770516960000, "open": 0.0596, "high": 0.0598, "low": 0.0594, "close": 0.0597, "volume": 48890.1, "quote_volume": 2914.066, "trades": 39, "taker_buy_volume": 18453.4, "taker_buy_quote": 1101.58267}, {"ts": 1770517020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5911.6, "quote_volume": 352.33136, "trades": 7, "taker_buy_volume": 5441.7, "taker_buy_quote": 324.32532}, {"ts": 1770517140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1384.2, "quote_volume": 82.49832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "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": 1770517260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6736.1, "quote_volume": 401.47156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "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": 1770517380000, "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": 1770517440000, "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": 1770517500000, "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": 1770517560000, "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": 1770517620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1539.3, "quote_volume": 91.58835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517740000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 14202.0, "quote_volume": 846.22564, "trades": 13, "taker_buy_volume": 12182.0, "taker_buy_quote": 725.85064}, {"ts": 1770517800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1380.0, "quote_volume": 82.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "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": 1770517920000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7056.7, "quote_volume": 419.89046, "trades": 8, "taker_buy_volume": 1959.7, "taker_buy_quote": 116.61896}, {"ts": 1770517980000, "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": 1770518040000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 3583.8, "quote_volume": 213.21256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518100000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2930.1, "quote_volume": 174.00573, "trades": 5, "taker_buy_volume": 2508.0, "taker_buy_quote": 148.9752}, {"ts": 1770518160000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 23729.8, "quote_volume": 1405.06846, "trades": 18, "taker_buy_volume": 3315.0, "taker_buy_quote": 196.248}, {"ts": 1770518220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 401.0, "quote_volume": 23.7793, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 23.7793}, {"ts": 1770518280000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3384.5, "quote_volume": 200.14145, "trades": 4, "taker_buy_volume": 3215.4, "taker_buy_quote": 190.14764}, {"ts": 1770518340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1131.5, "quote_volume": 66.9848, "trades": 3, "taker_buy_volume": 422.8, "taker_buy_quote": 25.02976}, {"ts": 1770518400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4829.8, "quote_volume": 285.58936, "trades": 6, "taker_buy_volume": 101.8, "taker_buy_quote": 6.02656}, {"ts": 1770518520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3458.7, "quote_volume": 204.40917, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 25381.7, "quote_volume": 1504.65293, "trades": 23, "taker_buy_volume": 23108.5, "taker_buy_quote": 1369.85217}, {"ts": 1770518640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2023.7, "quote_volume": 119.80304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3315.0, "quote_volume": 196.248, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 114.552}, {"ts": 1770518760000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 34400.6, "quote_volume": 2028.01324, "trades": 28, "taker_buy_volume": 6098.5, "taker_buy_quote": 359.8793}, {"ts": 1770518820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1896.0, "quote_volume": 112.01895, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 30.46095}, {"ts": 1770518880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2143.4, "quote_volume": 126.67494, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 105.88356}, {"ts": 1770518940000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 38678.3, "quote_volume": 2282.26577, "trades": 24, "taker_buy_volume": 4677.6, "taker_buy_quote": 276.1164}, {"ts": 1770519000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 939.3, "quote_volume": 55.4187, "trades": 3, "taker_buy_volume": 939.3, "taker_buy_quote": 55.4187}, {"ts": 1770519060000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11221.2, "quote_volume": 661.98304, "trades": 12, "taker_buy_volume": 7228.6, "taker_buy_quote": 426.4874}, {"ts": 1770519120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1935.0, "quote_volume": 114.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5110.2, "quote_volume": 300.99078, "trades": 9, "taker_buy_volume": 4502.6, "taker_buy_quote": 265.20314}, {"ts": 1770519240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1804.8, "quote_volume": 106.12224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519300000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3379.0, "quote_volume": 198.8512, "trades": 7, "taker_buy_volume": 3379.0, "taker_buy_quote": 198.8512}, {"ts": 1770519360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 900.7, "quote_volume": 53.04032, "trades": 4, "taker_buy_volume": 791.6, "taker_buy_quote": 46.62524}, {"ts": 1770519600000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 39580.8, "quote_volume": 2333.22423, "trades": 22, "taker_buy_volume": 34545.9, "taker_buy_quote": 2035.66164}, {"ts": 1770519660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 773.4, "quote_volume": 45.70794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1239.0, "quote_volume": 73.3488, "trades": 5, "taker_buy_volume": 1239.0, "taker_buy_quote": 73.3488}, {"ts": 1770519780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 254.2, "quote_volume": 15.04864, "trades": 1, "taker_buy_volume": 254.2, "taker_buy_quote": 15.04864}, {"ts": 1770519840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2321.4, "quote_volume": 137.42688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3171.6, "quote_volume": 187.75872, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 106.06272}, {"ts": 1770520020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1773.6, "quote_volume": 104.99712, "trades": 1, "taker_buy_volume": 1773.6, "taker_buy_quote": 104.99712}, {"ts": 1770520080000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8031.2, "quote_volume": 474.84912, "trades": 11, "taker_buy_volume": 5078.0, "taker_buy_quote": 300.315}, {"ts": 1770520140000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4334.3, "quote_volume": 256.40099, "trades": 10, "taker_buy_volume": 783.6, "taker_buy_quote": 46.38912}, {"ts": 1770520200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6960.7, "quote_volume": 410.30734, "trades": 9, "taker_buy_volume": 4432.0, "taker_buy_quote": 261.32452}, {"ts": 1770520320000, "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": 1770520380000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10768.5, "quote_volume": 636.0844, "trades": 14, "taker_buy_volume": 10768.5, "taker_buy_quote": 636.0844}, {"ts": 1770520440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6637.5, "quote_volume": 392.44165, "trades": 11, "taker_buy_volume": 1942.5, "taker_buy_quote": 114.96715}, {"ts": 1770520560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8662.2, "quote_volume": 511.5326, "trades": 10, "taker_buy_volume": 6008.0, "taker_buy_quote": 354.9348}, {"ts": 1770520680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5302.4, "quote_volume": 312.6323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1380.0, "quote_volume": 81.42, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.42}, {"ts": 1770520860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3341.1, "quote_volume": 197.45901, "trades": 3, "taker_buy_volume": 3341.1, "taker_buy_quote": 197.45901}, {"ts": 1770520920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 807.3, "quote_volume": 47.79216, "trades": 3, "taker_buy_volume": 807.3, "taker_buy_quote": 47.79216}, {"ts": 1770520980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 90.0, "quote_volume": 5.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 507.5, "quote_volume": 29.99325, "trades": 4, "taker_buy_volume": 177.6, "taker_buy_quote": 10.49616}, {"ts": 1770521100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1935.0, "quote_volume": 114.3585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5752.0, "quote_volume": 340.6095, "trades": 10, "taker_buy_volume": 2714.0, "taker_buy_quote": 160.7599}, {"ts": 1770521340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521400000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2452.6, "quote_volume": 145.50763, "trades": 6, "taker_buy_volume": 854.0, "taker_buy_quote": 50.71065}, {"ts": 1770521460000, "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": 1770521520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2411.0, "quote_volume": 143.2134, "trades": 7, "taker_buy_volume": 2411.0, "taker_buy_quote": 143.2134}, {"ts": 1770521580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4528.1, "quote_volume": 268.96914, "trades": 7, "taker_buy_volume": 873.8, "taker_buy_quote": 51.90372}, {"ts": 1770521640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 873.0, "quote_volume": 51.7689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "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": 1770521820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 169.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 101.5, "quote_volume": 5.99865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4023.2, "quote_volume": 238.01852, "trades": 4, "taker_buy_volume": 3854.0, "taker_buy_quote": 228.0188}, {"ts": 1770522060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1935.0, "quote_volume": 114.3585, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 114.3585}, {"ts": 1770522180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3913.3, "quote_volume": 231.66736, "trades": 5, "taker_buy_volume": 3913.3, "taker_buy_quote": 231.66736}, {"ts": 1770522300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1760.0, "quote_volume": 104.368, "trades": 3, "taker_buy_volume": 1760.0, "taker_buy_quote": 104.368}, {"ts": 1770522360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 169.0, "quote_volume": 10.0217, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.0217}, {"ts": 1770522420000, "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": 1770522480000, "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": 1770522540000, "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": 1770522600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 10143.9, "quote_volume": 600.51888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 114.0, "quote_volume": 6.7488, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.7488}, {"ts": 1770522720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1771.8, "quote_volume": 104.71338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 410.0, "quote_volume": 24.2632, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 19.0624}, {"ts": 1770522840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3931.7, "quote_volume": 232.33553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "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": 1770523020000, "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": 1770523080000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 9236.0, "quote_volume": 545.94222, "trades": 10, "taker_buy_volume": 8968.8, "taker_buy_quote": 530.12398}, {"ts": 1770523140000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7906.0, "quote_volume": 468.50864, "trades": 7, "taker_buy_volume": 7906.0, "taker_buy_quote": 468.50864}, {"ts": 1770523200000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3259.1, "quote_volume": 193.32521, "trades": 6, "taker_buy_volume": 3171.1, "taker_buy_quote": 188.10681}, {"ts": 1770523260000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 19635.6, "quote_volume": 1166.13741, "trades": 35, "taker_buy_volume": 10511.0, "taker_buy_quote": 624.527}, {"ts": 1770523320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3929.1, "quote_volume": 232.99563, "trades": 3, "taker_buy_volume": 2549.1, "taker_buy_quote": 151.16163}, {"ts": 1770523380000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4557.4, "quote_volume": 270.17074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 393.8, "quote_volume": 23.35234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523500000, "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": 1770523560000, "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": 1770523620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2703.2, "quote_volume": 160.29976, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.834}, {"ts": 1770523680000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10532.8, "quote_volume": 626.30865, "trades": 12, "taker_buy_volume": 10532.8, "taker_buy_quote": 626.30865}, {"ts": 1770523740000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1920.9, "quote_volume": 114.07266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "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": 1770523860000, "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": 1770523920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2132.7, "quote_volume": 126.68238, "trades": 3, "taker_buy_volume": 2132.7, "taker_buy_quote": 126.68238}, {"ts": 1770523980000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4842.0, "quote_volume": 287.47442, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524040000, "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": 1770524100000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 20989.2, "quote_volume": 1244.10949, "trades": 15, "taker_buy_volume": 3735.6, "taker_buy_quote": 221.15078}, {"ts": 1770524160000, "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": 1770524220000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6936.7, "quote_volume": 411.49391, "trades": 7, "taker_buy_volume": 6936.7, "taker_buy_quote": 411.49391}, {"ts": 1770524280000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10322.9, "quote_volume": 613.29706, "trades": 11, "taker_buy_volume": 6993.5, "taker_buy_quote": 415.5307}, {"ts": 1770524340000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 5151.6, "quote_volume": 305.62612, "trades": 8, "taker_buy_volume": 1026.0, "taker_buy_quote": 60.8418}, {"ts": 1770524400000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2325.0, "quote_volume": 137.9002, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 137.9002}, {"ts": 1770524460000, "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": 1770524520000, "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": 1770524580000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 3222.6, "quote_volume": 191.46124, "trades": 7, "taker_buy_volume": 3222.6, "taker_buy_quote": 191.46124}, {"ts": 1770524640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1850.3, "quote_volume": 110.09285, "trades": 4, "taker_buy_volume": 1850.3, "taker_buy_quote": 110.09285}, {"ts": 1770524700000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 9701.1, "quote_volume": 576.40124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1748.0, "quote_volume": 103.8312, "trades": 1, "taker_buy_volume": 1748.0, "taker_buy_quote": 103.8312}, {"ts": 1770524940000, "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.0589, "volume": 68546.1, "quote_volume": 4053.20648, "trades": 28, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.282}, {"ts": 1770525000000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9910.3, "quote_volume": 583.75219, "trades": 7, "taker_buy_volume": 355.2, "taker_buy_quote": 20.9568}, {"ts": 1770525060000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2914.3, "quote_volume": 172.09865, "trades": 5, "taker_buy_volume": 2914.3, "taker_buy_quote": 172.09865}, {"ts": 1770525120000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 33629.4, "quote_volume": 1987.67787, "trades": 11, "taker_buy_volume": 3183.3, "taker_buy_quote": 188.31336}, {"ts": 1770525180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6447.4, "quote_volume": 381.68608, "trades": 6, "taker_buy_volume": 3378.3, "taker_buy_quote": 199.99536}, {"ts": 1770525240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 381.3, "quote_volume": 22.53483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7394.6, "quote_volume": 436.112, "trades": 11, "taker_buy_volume": 3510.3, "taker_buy_quote": 207.1077}, {"ts": 1770525420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 340.7, "quote_volume": 20.13537, "trades": 2, "taker_buy_volume": 340.7, "taker_buy_quote": 20.13537}, {"ts": 1770525480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 809.8, "quote_volume": 47.94016, "trades": 3, "taker_buy_volume": 809.8, "taker_buy_quote": 47.94016}, {"ts": 1770525600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 754.4, "quote_volume": 44.58504, "trades": 4, "taker_buy_volume": 377.1, "taker_buy_quote": 22.28661}, {"ts": 1770525960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3643.7, "quote_volume": 215.70704, "trades": 5, "taker_buy_volume": 2214.6, "taker_buy_quote": 131.10432}, {"ts": 1770526080000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 29898.4, "quote_volume": 1767.38861, "trades": 15, "taker_buy_volume": 206.0, "taker_buy_quote": 12.2158}, {"ts": 1770526140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 205.2, "quote_volume": 12.12732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 204.3, "quote_volume": 12.09456, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 12.09456}, {"ts": 1770526260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2293.9, "quote_volume": 135.58974, "trades": 6, "taker_buy_volume": 202.5, "taker_buy_quote": 11.988}, {"ts": 1770526380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1768.0, "quote_volume": 104.4888, "trades": 2, "taker_buy_volume": 1768.0, "taker_buy_quote": 104.4888}, {"ts": 1770526500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1520.0, "quote_volume": 89.984, "trades": 6, "taker_buy_volume": 1520.0, "taker_buy_quote": 89.984}, {"ts": 1770526620000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 402.5, "quote_volume": 23.80783, "trades": 2, "taker_buy_volume": 200.8, "taker_buy_quote": 11.88736}, {"ts": 1770526680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 782.0, "quote_volume": 46.2944, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 46.2944}, {"ts": 1770526800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1889.9, "quote_volume": 111.86208, "trades": 5, "taker_buy_volume": 1689.9, "taker_buy_quote": 100.04208}, {"ts": 1770526920000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4360.9, "quote_volume": 257.87236, "trades": 7, "taker_buy_volume": 2811.7, "taker_buy_quote": 166.31464}, {"ts": 1770526980000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1274.6, "quote_volume": 75.52883, "trades": 5, "taker_buy_volume": 1274.6, "taker_buy_quote": 75.52883}, {"ts": 1770527040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2939.0, "quote_volume": 174.2827, "trades": 4, "taker_buy_volume": 2658.7, "taker_buy_quote": 157.66091}, {"ts": 1770527100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2927.1, "quote_volume": 173.57703, "trades": 5, "taker_buy_volume": 1574.1, "taker_buy_quote": 93.34413}, {"ts": 1770527160000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 12858.1, "quote_volume": 761.99748, "trades": 12, "taker_buy_volume": 9374.1, "taker_buy_quote": 555.74468}, {"ts": 1770527220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1893.7, "quote_volume": 112.29641, "trades": 3, "taker_buy_volume": 1893.7, "taker_buy_quote": 112.29641}, {"ts": 1770527280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4885.5, "quote_volume": 289.71015, "trades": 8, "taker_buy_volume": 2001.9, "taker_buy_quote": 118.71267}, {"ts": 1770527340000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2266.8, "quote_volume": 134.62826, "trades": 5, "taker_buy_volume": 2070.2, "taker_buy_quote": 122.96988}, {"ts": 1770527400000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4133.8, "quote_volume": 245.59739, "trades": 8, "taker_buy_volume": 2500.9, "taker_buy_quote": 148.60313}, {"ts": 1770527460000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10675.8, "quote_volume": 635.1906, "trades": 12, "taker_buy_volume": 10480.8, "taker_buy_quote": 623.6076}, {"ts": 1770527520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2351.5, "quote_volume": 140.1494, "trades": 4, "taker_buy_volume": 2351.5, "taker_buy_quote": 140.1494}, {"ts": 1770527580000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1676.1, "quote_volume": 100.04382, "trades": 4, "taker_buy_volume": 1482.6, "taker_buy_quote": 88.51122}, {"ts": 1770527640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1222.0, "quote_volume": 72.9534, "trades": 5, "taker_buy_volume": 1222.0, "taker_buy_quote": 72.9534}, {"ts": 1770527700000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12186.3, "quote_volume": 727.8524, "trades": 18, "taker_buy_volume": 10319.4, "taker_buy_quote": 616.39847}, {"ts": 1770527760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1180.3, "quote_volume": 70.58194, "trades": 3, "taker_buy_volume": 1180.3, "taker_buy_quote": 70.58194}, {"ts": 1770527820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2093.0, "quote_volume": 125.14237, "trades": 8, "taker_buy_volume": 1902.7, "taker_buy_quote": 113.78146}, {"ts": 1770527880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2489.6, "quote_volume": 148.87808, "trades": 5, "taker_buy_volume": 1007.7, "taker_buy_quote": 60.26046}, {"ts": 1770527940000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 5543.0, "quote_volume": 331.83752, "trades": 11, "taker_buy_volume": 5176.7, "taker_buy_quote": 309.92268}, {"ts": 1770528000000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 15566.9, "quote_volume": 933.37076, "trades": 25, "taker_buy_volume": 6170.0, "taker_buy_quote": 369.83384}, {"ts": 1770528060000, "open": 0.0601, "high": 0.0601, "low": 0.0597, "close": 0.0598, "volume": 62637.2, "quote_volume": 3741.79023, "trades": 33, "taker_buy_volume": 8684.4, "taker_buy_quote": 519.60255}, {"ts": 1770528120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3516.4, "quote_volume": 210.47557, "trades": 6, "taker_buy_volume": 3328.5, "taker_buy_quote": 199.23915}, {"ts": 1770528180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2471.5, "quote_volume": 148.16486, "trades": 7, "taker_buy_volume": 1637.7, "taker_buy_quote": 98.22024}, {"ts": 1770528240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1724.9, "quote_volume": 103.494, "trades": 6, "taker_buy_volume": 1724.9, "taker_buy_quote": 103.494}, {"ts": 1770528300000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 5147.6, "quote_volume": 308.31269, "trades": 10, "taker_buy_volume": 2126.7, "taker_buy_quote": 127.51238}, {"ts": 1770528360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1287.4, "quote_volume": 77.11526, "trades": 2, "taker_buy_volume": 1287.4, "taker_buy_quote": 77.11526}, {"ts": 1770528420000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4224.2, "quote_volume": 253.15535, "trades": 8, "taker_buy_volume": 4224.2, "taker_buy_quote": 253.15535}, {"ts": 1770528480000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1371.7, "quote_volume": 82.2587, "trades": 4, "taker_buy_volume": 938.7, "taker_buy_quote": 56.322}, {"ts": 1770528540000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 5154.5, "quote_volume": 308.70692, "trades": 16, "taker_buy_volume": 1565.7, "taker_buy_quote": 93.942}, {"ts": 1770528600000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2815.9, "quote_volume": 168.59031, "trades": 5, "taker_buy_volume": 1994.9, "taker_buy_quote": 119.49451}, {"ts": 1770528660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1467.2, "quote_volume": 87.88528, "trades": 4, "taker_buy_volume": 1467.2, "taker_buy_quote": 87.88528}, {"ts": 1770528720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4862.0, "quote_volume": 291.2338, "trades": 8, "taker_buy_volume": 3741.9, "taker_buy_quote": 224.13981}, {"ts": 1770528780000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 16277.7, "quote_volume": 973.04404, "trades": 12, "taker_buy_volume": 3456.7, "taker_buy_quote": 206.36499}, {"ts": 1770528840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3419.4, "quote_volume": 203.89222, "trades": 5, "taker_buy_volume": 1728.0, "taker_buy_quote": 103.08478}, {"ts": 1770528900000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 28953.7, "quote_volume": 1722.97757, "trades": 11, "taker_buy_volume": 24384.4, "taker_buy_quote": 1451.10422}, {"ts": 1770528960000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6502.0, "quote_volume": 387.31414, "trades": 13, "taker_buy_volume": 2274.4, "taker_buy_quote": 135.55424}, {"ts": 1770529020000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 907.4, "quote_volume": 54.07224, "trades": 3, "taker_buy_volume": 819.4, "taker_buy_quote": 48.83624}, {"ts": 1770529080000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2793.1, "quote_volume": 166.55751, "trades": 7, "taker_buy_volume": 2793.1, "taker_buy_quote": 166.55751}, {"ts": 1770529140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1168.5, "quote_volume": 69.75945, "trades": 3, "taker_buy_volume": 1168.5, "taker_buy_quote": 69.75945}, {"ts": 1770529200000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2460.0, "quote_volume": 146.5422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 10185.4, "quote_volume": 604.79674, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 17790.0, "quote_volume": 1053.3554, "trades": 8, "taker_buy_volume": 4634.0, "taker_buy_quote": 274.5202}, {"ts": 1770529380000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 19632.1, "quote_volume": 1164.19954, "trades": 13, "taker_buy_volume": 3351.5, "taker_buy_quote": 198.7862}, {"ts": 1770529440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1301.4, "quote_volume": 77.17302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1380.0, "quote_volume": 81.834, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.834}, {"ts": 1770529560000, "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": 1770529620000, "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": 1770529680000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3507.4, "quote_volume": 207.62468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 314.5, "quote_volume": 18.58695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6393.8, "quote_volume": 378.17332, "trades": 11, "taker_buy_volume": 5945.3, "taker_buy_quote": 351.66697}, {"ts": 1770529860000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6873.0, "quote_volume": 406.05917, "trades": 8, "taker_buy_volume": 4141.7, "taker_buy_quote": 244.77447}, {"ts": 1770529920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1380.0, "quote_volume": 81.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 13050.6, "quote_volume": 772.43746, "trades": 16, "taker_buy_volume": 9981.5, "taker_buy_quote": 590.74674}, {"ts": 1770530040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1076.0, "quote_volume": 63.5916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1481.6, "quote_volume": 87.70056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5950.5, "quote_volume": 351.52554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "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": 1770530280000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 39567.6, "quote_volume": 2340.16926, "trades": 18, "taker_buy_volume": 39567.6, "taker_buy_quote": 2340.16926}, {"ts": 1770530340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 88.0, "quote_volume": 5.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1773.1, "quote_volume": 104.82952, "trades": 4, "taker_buy_volume": 1773.1, "taker_buy_quote": 104.82952}, {"ts": 1770530460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2401.4, "quote_volume": 142.16288, "trades": 7, "taker_buy_volume": 1553.5, "taker_buy_quote": 91.9672}, {"ts": 1770530520000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 11140.1, "quote_volume": 659.50292, "trades": 10, "taker_buy_volume": 1888.0, "taker_buy_quote": 111.7786}, {"ts": 1770530580000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1921.6, "quote_volume": 113.75026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1786.8, "quote_volume": 105.57612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1380.0, "quote_volume": 81.558, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.558}, {"ts": 1770530760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 610.9, "quote_volume": 36.0431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 490.2, "quote_volume": 28.91158, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 22.892}, {"ts": 1770530940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 388.0, "quote_volume": 22.892, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 22.892}, {"ts": 1770531000000, "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": 1770531060000, "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": 1770531120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2547.2, "quote_volume": 150.53952, "trades": 9, "taker_buy_volume": 2547.2, "taker_buy_quote": 150.53952}, {"ts": 1770531180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 423.8, "quote_volume": 25.08896, "trades": 3, "taker_buy_volume": 423.8, "taker_buy_quote": 25.08896}, {"ts": 1770531240000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 2064.4, "quote_volume": 122.48038, "trades": 6, "taker_buy_volume": 1256.2, "taker_buy_quote": 74.56256}, {"ts": 1770531300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1768.0, "quote_volume": 104.8424, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 23.0084}, {"ts": 1770531360000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2930.2, "quote_volume": 173.77788, "trades": 3, "taker_buy_volume": 1550.2, "taker_buy_quote": 91.94388}, {"ts": 1770531420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 300.0, "quote_volume": 17.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2167.4, "quote_volume": 128.23926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6721.5, "quote_volume": 396.74355, "trades": 14, "taker_buy_volume": 3510.1, "taker_buy_quote": 207.0959}, {"ts": 1770532380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1380.0, "quote_volume": 81.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "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": 1770532500000, "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": 1770532560000, "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": 1770532620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 282.3, "quote_volume": 16.62747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532740000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1800.0, "quote_volume": 106.3186, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 106.3186}, {"ts": 1770532800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1380.0, "quote_volume": 81.42, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.42}, {"ts": 1770532920000, "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": 1770532980000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 19592.5, "quote_volume": 1155.09382, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533040000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 297.2, "quote_volume": 17.526, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 12.3428}, {"ts": 1770533100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1380.0, "quote_volume": 81.42, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.42}, {"ts": 1770533160000, "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": 1770533220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 388.0, "quote_volume": 22.892, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 22.892}, {"ts": 1770533280000, "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": 1770533340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 180.4, "quote_volume": 10.6436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1380.0, "quote_volume": 81.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "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": 1770533520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 360.7, "quote_volume": 21.24523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1634.8, "quote_volume": 96.28972, "trades": 2, "taker_buy_volume": 1634.8, "taker_buy_quote": 96.28972}, {"ts": 1770533640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2024.2, "quote_volume": 119.4278, "trades": 4, "taker_buy_volume": 1936.2, "taker_buy_quote": 114.2358}, {"ts": 1770533700000, "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": 1770533760000, "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": 1770533820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1780.9, "quote_volume": 105.0731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "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": 1770533940000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4876.0, "quote_volume": 286.94757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5125.4, "quote_volume": 301.88606, "trades": 7, "taker_buy_volume": 1810.4, "taker_buy_quote": 106.63256}, {"ts": 1770534060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1635.1, "quote_volume": 96.30739, "trades": 2, "taker_buy_volume": 1635.1, "taker_buy_quote": 96.30739}, {"ts": 1770534120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1380.0, "quote_volume": 81.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8862.0, "quote_volume": 521.11109, "trades": 6, "taker_buy_volume": 765.6, "taker_buy_quote": 45.04277}, {"ts": 1770534240000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 26026.6, "quote_volume": 1527.81263, "trades": 16, "taker_buy_volume": 851.7, "taker_buy_quote": 50.046}, {"ts": 1770534300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 386.1, "quote_volume": 22.66407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 17862.6, "quote_volume": 1048.53462, "trades": 8, "taker_buy_volume": 3726.6, "taker_buy_quote": 218.75142}, {"ts": 1770534420000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8843.2, "quote_volume": 519.28991, "trades": 10, "taker_buy_volume": 4380.3, "taker_buy_quote": 257.31768}, {"ts": 1770534480000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5892.3, "quote_volume": 345.82762, "trades": 6, "taker_buy_volume": 1142.5, "taker_buy_quote": 67.06475}, {"ts": 1770534540000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2262.6, "quote_volume": 132.58872, "trades": 6, "taker_buy_volume": 1383.6, "taker_buy_quote": 81.07932}, {"ts": 1770534600000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 5031.8, "quote_volume": 294.96614, "trades": 7, "taker_buy_volume": 2497.2, "taker_buy_quote": 146.49854}, {"ts": 1770534660000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 7483.4, "quote_volume": 439.05439, "trades": 17, "taker_buy_volume": 3236.6, "taker_buy_quote": 189.85042}, {"ts": 1770534720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 252.4, "quote_volume": 14.79064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1598.6, "quote_volume": 93.67796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1301.7, "quote_volume": 76.27962, "trades": 5, "taker_buy_volume": 853.2, "taker_buy_quote": 49.99752}, {"ts": 1770534900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 194.9, "quote_volume": 11.42114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 19535.5, "quote_volume": 1146.36303, "trades": 12, "taker_buy_volume": 19272.0, "taker_buy_quote": 1130.9349}, {"ts": 1770535020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 418.6, "quote_volume": 24.52996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 225.5, "quote_volume": 13.2143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 469.8, "quote_volume": 27.53028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 51287.8, "quote_volume": 3002.71155, "trades": 39, "taker_buy_volume": 12365.1, "taker_buy_quote": 723.04119}, {"ts": 1770535260000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1456.3, "quote_volume": 85.08552, "trades": 6, "taker_buy_volume": 376.0, "taker_buy_quote": 21.996}, {"ts": 1770535320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 11875.8, "quote_volume": 694.51914, "trades": 10, "taker_buy_volume": 11378.9, "taker_buy_quote": 665.47738}, {"ts": 1770535380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 449.4, "quote_volume": 26.2899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 737.7, "quote_volume": 43.15545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3902.3, "quote_volume": 228.17773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535560000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3219.6, "quote_volume": 188.30805, "trades": 3, "taker_buy_volume": 2834.1, "taker_buy_quote": 165.79485}, {"ts": 1770535620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 635.1, "quote_volume": 37.08984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 235.5, "quote_volume": 13.7532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 443.2, "quote_volume": 25.88288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535800000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 12477.8, "quote_volume": 730.35802, "trades": 33, "taker_buy_volume": 11857.0, "taker_buy_quote": 694.1033}, {"ts": 1770535860000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 3637.6, "quote_volume": 212.52994, "trades": 6, "taker_buy_volume": 3391.7, "taker_buy_quote": 198.16938}, {"ts": 1770535920000, "open": 0.0584, "high": 0.0586, "low": 0.0583, "close": 0.0584, "volume": 22410.1, "quote_volume": 1311.71484, "trades": 22, "taker_buy_volume": 15322.9, "taker_buy_quote": 897.64173}, {"ts": 1770535980000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2114.8, "quote_volume": 123.68112, "trades": 4, "taker_buy_volume": 1768.0, "taker_buy_quote": 103.428}, {"ts": 1770536040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 793.4, "quote_volume": 46.4139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536100000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2322.0, "quote_volume": 135.81237, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 113.1975}, {"ts": 1770536160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 511.0, "quote_volume": 29.8424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 14979.4, "quote_volume": 874.04215, "trades": 16, "taker_buy_volume": 4934.4, "taker_buy_quote": 288.16896}, {"ts": 1770536280000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 58836.6, "quote_volume": 3436.33936, "trades": 22, "taker_buy_volume": 11729.3, "taker_buy_quote": 685.50852}, {"ts": 1770536340000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 107205.5, "quote_volume": 6244.47575, "trades": 35, "taker_buy_volume": 100228.6, "taker_buy_quote": 5838.12938}, {"ts": 1770536400000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10439.5, "quote_volume": 608.46549, "trades": 12, "taker_buy_volume": 4703.0, "taker_buy_quote": 274.1849}, {"ts": 1770536460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1893.6, "quote_volume": 110.20752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4481.6, "quote_volume": 260.66839, "trades": 8, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.316}, {"ts": 1770536580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5778.5, "quote_volume": 336.3087, "trades": 7, "taker_buy_volume": 3315.0, "taker_buy_quote": 192.933}, {"ts": 1770536640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 316.4, "quote_volume": 18.41448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536700000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 2021.9, "quote_volume": 117.64272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1017.1, "quote_volume": 59.19522, "trades": 4, "taker_buy_volume": 692.0, "taker_buy_quote": 40.2744}, {"ts": 1770536820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 594.6, "quote_volume": 34.60572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 347.7, "quote_volume": 20.23614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2682.3, "quote_volume": 156.37809, "trades": 7, "taker_buy_volume": 1974.9, "taker_buy_quote": 115.13667}, {"ts": 1770537000000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1159.6, "quote_volume": 67.6415, "trades": 7, "taker_buy_volume": 368.2, "taker_buy_quote": 21.50288}, {"ts": 1770537060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 492.0, "quote_volume": 28.6836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 266.1, "quote_volume": 15.51363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 709.3, "quote_volume": 41.31178, "trades": 4, "taker_buy_volume": 138.0, "taker_buy_quote": 8.0454}, {"ts": 1770537240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 407.9, "quote_volume": 23.78057, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 5.6551}, {"ts": 1770537300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 396.8, "quote_volume": 23.13344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 368.7, "quote_volume": 21.49521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 7135.8, "quote_volume": 416.2764, "trades": 12, "taker_buy_volume": 2691.6, "taker_buy_quote": 156.98604}, {"ts": 1770537480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 564.6, "quote_volume": 32.91618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 545.2, "quote_volume": 31.78516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 883.5, "quote_volume": 51.46136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3324.8, "quote_volume": 193.50336, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 7.1586}, {"ts": 1770537720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2298.5, "quote_volume": 133.7727, "trades": 5, "taker_buy_volume": 918.5, "taker_buy_quote": 53.4567}, {"ts": 1770537780000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 2605.0, "quote_volume": 151.56889, "trades": 7, "taker_buy_volume": 2183.9, "taker_buy_quote": 127.10298}, {"ts": 1770537840000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3219.1, "quote_volume": 187.65182, "trades": 6, "taker_buy_volume": 2096.9, "taker_buy_quote": 122.24927}, {"ts": 1770537900000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 6136.4, "quote_volume": 357.69345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 777.5, "quote_volume": 45.2505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 283.4, "quote_volume": 16.49388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1380.0, "quote_volume": 80.316, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.316}, {"ts": 1770538200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6803.6, "quote_volume": 395.96952, "trades": 4, "taker_buy_volume": 4868.6, "taker_buy_quote": 283.35252}, {"ts": 1770538320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11075.3, "quote_volume": 644.58246, "trades": 2, "taker_buy_volume": 11075.3, "taker_buy_quote": 644.58246}, {"ts": 1770538380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7807.4, "quote_volume": 453.60994, "trades": 7, "taker_buy_volume": 4479.0, "taker_buy_quote": 260.2299}, {"ts": 1770538560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 947.4, "quote_volume": 55.04394, "trades": 2, "taker_buy_volume": 947.4, "taker_buy_quote": 55.04394}, {"ts": 1770538620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3024.1, "quote_volume": 175.3978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 16738.9, "quote_volume": 971.3595, "trades": 13, "taker_buy_volume": 16738.9, "taker_buy_quote": 971.3595}, {"ts": 1770538860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 172.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 172.5, "taker_buy_quote": 10.02225}, {"ts": 1770538920000, "open": 0.0582, "high": 0.0586, "low": 0.0582, "close": 0.0585, "volume": 65447.0, "quote_volume": 3822.9998, "trades": 37, "taker_buy_volume": 62687.0, "taker_buy_quote": 3661.9538}, {"ts": 1770538980000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 9156.4, "quote_volume": 535.4469, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539040000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1050.9, "quote_volume": 61.30966, "trades": 6, "taker_buy_volume": 421.9, "taker_buy_quote": 24.63896}, {"ts": 1770539100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539160000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 12340.0, "quote_volume": 722.11989, "trades": 13, "taker_buy_volume": 7662.4, "taker_buy_quote": 448.48029}, {"ts": 1770539220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539280000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 8821.0, "quote_volume": 516.83586, "trades": 14, "taker_buy_volume": 2886.3, "taker_buy_quote": 169.14904}, {"ts": 1770539340000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 78384.3, "quote_volume": 4604.45262, "trades": 46, "taker_buy_volume": 61827.0, "taker_buy_quote": 3632.7326}, {"ts": 1770539400000, "open": 0.0588, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 52703.0, "quote_volume": 3106.49329, "trades": 43, "taker_buy_volume": 40955.5, "taker_buy_quote": 2414.50513}, {"ts": 1770539460000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2293.9, "quote_volume": 134.60238, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 81.006}, {"ts": 1770539520000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 22087.4, "quote_volume": 1300.32865, "trades": 24, "taker_buy_volume": 11716.4, "taker_buy_quote": 689.85085}, {"ts": 1770539580000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6947.3, "quote_volume": 408.84535, "trades": 9, "taker_buy_volume": 1806.0, "taker_buy_quote": 106.3734}, {"ts": 1770539640000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9591.8, "quote_volume": 565.71017, "trades": 13, "taker_buy_volume": 4990.1, "taker_buy_quote": 294.20987}, {"ts": 1770539700000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6016.2, "quote_volume": 354.22603, "trades": 11, "taker_buy_volume": 1804.9, "taker_buy_quote": 106.30861}, {"ts": 1770539760000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 5760.0, "quote_volume": 338.44483, "trades": 13, "taker_buy_volume": 1804.9, "taker_buy_quote": 106.17061}, {"ts": 1770539820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 425.4, "quote_volume": 25.01352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2022.0, "quote_volume": 118.8936, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 113.778}, {"ts": 1770539940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1848.0, "quote_volume": 108.6624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1429.6, "quote_volume": 83.91752, "trades": 4, "taker_buy_volume": 1057.1, "taker_buy_quote": 62.05177}, {"ts": 1770540060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 532.9, "quote_volume": 31.24379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 426.5, "quote_volume": 24.9929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540300000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8668.4, "quote_volume": 507.25002, "trades": 11, "taker_buy_volume": 3574.8, "taker_buy_quote": 209.27442}, {"ts": 1770540360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 769.8, "quote_volume": 45.0333, "trades": 1, "taker_buy_volume": 769.8, "taker_buy_quote": 45.0333}, {"ts": 1770540420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1693.7, "quote_volume": 99.08145, "trades": 2, "taker_buy_volume": 1693.7, "taker_buy_quote": 99.08145}, {"ts": 1770540480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1935.0, "quote_volume": 113.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1032.8, "quote_volume": 60.4188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 1100.2, "quote_volume": 64.26903, "trades": 4, "taker_buy_volume": 841.9, "taker_buy_quote": 49.18431}, {"ts": 1770540660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1808.2, "quote_volume": 105.7797, "trades": 3, "taker_buy_volume": 1808.2, "taker_buy_quote": 105.7797}, {"ts": 1770540720000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4333.2, "quote_volume": 253.5229, "trades": 9, "taker_buy_volume": 2953.2, "taker_buy_quote": 172.7929}, {"ts": 1770540780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 13012.1, "quote_volume": 762.49709, "trades": 13, "taker_buy_volume": 5607.9, "taker_buy_quote": 328.62294}, {"ts": 1770541020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 310.0, "quote_volume": 18.166, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 18.166}, {"ts": 1770541080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3231.0, "quote_volume": 189.6597, "trades": 6, "taker_buy_volume": 3231.0, "taker_buy_quote": 189.6597}, {"ts": 1770541200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3752.0, "quote_volume": 219.8235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2264.0, "quote_volume": 132.6704, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 22.7368}, {"ts": 1770541320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8743.3, "quote_volume": 511.48305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 388.0, "quote_volume": 22.698, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 22.698}, {"ts": 1770541440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8380.6, "quote_volume": 490.2651, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 22.698}, {"ts": 1770541500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6281.6, "quote_volume": 367.4736, "trades": 11, "taker_buy_volume": 2555.0, "taker_buy_quote": 149.4675}, {"ts": 1770541560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 382.0, "quote_volume": 22.347, "trades": 1, "taker_buy_volume": 382.0, "taker_buy_quote": 22.347}, {"ts": 1770541620000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 6162.0, "quote_volume": 360.47981, "trades": 16, "taker_buy_volume": 6162.0, "taker_buy_quote": 360.47981}, {"ts": 1770541680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1551.0, "quote_volume": 90.8886, "trades": 2, "taker_buy_volume": 1551.0, "taker_buy_quote": 90.8886}, {"ts": 1770541740000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2921.0, "quote_volume": 171.0155, "trades": 7, "taker_buy_volume": 1370.0, "taker_buy_quote": 80.282}, {"ts": 1770541800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1550.8, "quote_volume": 90.7218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1551.3, "quote_volume": 90.59592, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 80.592}, {"ts": 1770541980000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2345.7, "quote_volume": 137.20915, "trades": 4, "taker_buy_volume": 2345.7, "taker_buy_quote": 137.20915}, {"ts": 1770542040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1380.0, "quote_volume": 80.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2816.5, "quote_volume": 164.4836, "trades": 4, "taker_buy_volume": 2816.5, "taker_buy_quote": 164.4836}, {"ts": 1770542280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 9542.3, "quote_volume": 557.27032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 182.0, "quote_volume": 10.6288, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 10.6288}, {"ts": 1770542580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 180.4, "quote_volume": 10.53536, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 10.53536}, {"ts": 1770542760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1935.0, "quote_volume": 113.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1935.0, "quote_volume": 113.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 60078.1, "quote_volume": 3511.6949, "trades": 29, "taker_buy_volume": 60078.1, "taker_buy_quote": 3511.6949}, {"ts": 1770543060000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 14702.4, "quote_volume": 860.90667, "trades": 19, "taker_buy_volume": 7832.6, "taker_buy_quote": 459.02337}, {"ts": 1770543120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1380.0, "quote_volume": 80.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1380.0, "quote_volume": 80.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1551.6, "quote_volume": 90.61344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 13604.7, "quote_volume": 791.97445, "trades": 9, "taker_buy_volume": 2003.5, "taker_buy_quote": 116.6037}, {"ts": 1770543360000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1657.0, "quote_volume": 96.4651, "trades": 2, "taker_buy_volume": 1657.0, "taker_buy_quote": 96.4651}, {"ts": 1770543420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3315.0, "quote_volume": 192.933, "trades": 2, "taker_buy_volume": 3315.0, "taker_buy_quote": 192.933}, {"ts": 1770543540000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3452.7, "quote_volume": 200.96071, "trades": 3, "taker_buy_volume": 2072.7, "taker_buy_quote": 120.64471}, {"ts": 1770543600000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3188.1, "quote_volume": 185.44721, "trades": 5, "taker_buy_volume": 2186.0, "taker_buy_quote": 127.2252}, {"ts": 1770543660000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 818.3, "quote_volume": 47.52975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543900000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 9347.5, "quote_volume": 541.2558, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1185.6, "quote_volume": 68.7648, "trades": 4, "taker_buy_volume": 1053.0, "taker_buy_quote": 61.074}, {"ts": 1770544020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 133.4, "quote_volume": 7.75054, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 7.75054}, {"ts": 1770544080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5645.3, "quote_volume": 327.4274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544440000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 3975.4, "quote_volume": 230.59115, "trades": 5, "taker_buy_volume": 2040.4, "taker_buy_quote": 118.36115}, {"ts": 1770544500000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4589.5, "quote_volume": 266.67765, "trades": 5, "taker_buy_volume": 3209.5, "taker_buy_quote": 186.49965}, {"ts": 1770544560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.2, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1466.3, "quote_volume": 85.0454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4641.2, "quote_volume": 269.65372, "trades": 5, "taker_buy_volume": 2932.5, "taker_buy_quote": 170.37825}, {"ts": 1770544860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4871.6, "quote_volume": 283.03996, "trades": 4, "taker_buy_volume": 2782.9, "taker_buy_quote": 161.68649}, {"ts": 1770544920000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7047.4, "quote_volume": 410.62684, "trades": 10, "taker_buy_volume": 855.4, "taker_buy_quote": 49.82674}, {"ts": 1770544980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 965.9, "quote_volume": 56.21538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 226.0, "quote_volume": 13.1306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 717.4, "quote_volume": 41.75268, "trades": 2, "taker_buy_volume": 717.4, "taker_buy_quote": 41.75268}, {"ts": 1770545220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 720.3, "quote_volume": 41.99349, "trades": 1, "taker_buy_volume": 720.3, "taker_buy_quote": 41.99349}, {"ts": 1770545340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1543.6, "quote_volume": 89.94044, "trades": 4, "taker_buy_volume": 1543.6, "taker_buy_quote": 89.94044}, {"ts": 1770545460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1956.9, "quote_volume": 114.08727, "trades": 5, "taker_buy_volume": 1956.9, "taker_buy_quote": 114.08727}, {"ts": 1770545520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 12920.4, "quote_volume": 751.96728, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 88.0, "quote_volume": 5.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 104.7, "quote_volume": 6.09354, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 6.09354}, {"ts": 1770545940000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 719.5, "quote_volume": 41.78753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546060000, "open": 0.058, "high": 0.058, "low": 0.0577, "close": 0.0578, "volume": 37353.2, "quote_volume": 2160.31531, "trades": 18, "taker_buy_volume": 5890.0, "taker_buy_quote": 340.442}, {"ts": 1770546120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 10844.3, "quote_volume": 625.71611, "trades": 9, "taker_buy_volume": 5240.1, "taker_buy_quote": 302.35377}, {"ts": 1770546180000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2639.1, "quote_volume": 152.2889, "trades": 4, "taker_buy_volume": 1880.1, "taker_buy_quote": 108.4946}, {"ts": 1770546240000, "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": 1770546300000, "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": 1770546360000, "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": 1770546420000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 4181.2, "quote_volume": 241.70446, "trades": 5, "taker_buy_volume": 2246.2, "taker_buy_quote": 129.86146}, {"ts": 1770546480000, "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": 1770546540000, "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": 1770546600000, "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": 1770546660000, "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": 1770546720000, "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": 1770546780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4610.2, "quote_volume": 266.46956, "trades": 3, "taker_buy_volume": 1295.2, "taker_buy_quote": 74.86256}, {"ts": 1770546840000, "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": 1770546900000, "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": 1770546960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2257.0, "quote_volume": 130.4546, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 18.6116}, {"ts": 1770547020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 88.0, "quote_volume": 5.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4695.0, "quote_volume": 271.371, "trades": 3, "taker_buy_volume": 3315.0, "taker_buy_quote": 191.607}, {"ts": 1770547140000, "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": 1770547200000, "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": 1770547260000, "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": 1770547320000, "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": 1770547380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 15375.2, "quote_volume": 887.14904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.0576, "high": 0.0576, "low": 0.0573, "close": 0.0573, "volume": 42060.1, "quote_volume": 2419.62841, "trades": 25, "taker_buy_volume": 388.0, "taker_buy_quote": 22.2712}, {"ts": 1770547500000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 135844.2, "quote_volume": 7777.22269, "trades": 83, "taker_buy_volume": 30375.7, "taker_buy_quote": 1740.17776}, {"ts": 1770547560000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 119197.5, "quote_volume": 6816.06003, "trades": 51, "taker_buy_volume": 22365.0, "taker_buy_quote": 1280.49207}, {"ts": 1770547620000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 80911.2, "quote_volume": 4622.19923, "trades": 28, "taker_buy_volume": 14607.0, "taker_buy_quote": 836.22941}, {"ts": 1770547680000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 52180.8, "quote_volume": 2981.48064, "trades": 34, "taker_buy_volume": 9325.7, "taker_buy_quote": 533.72089}, {"ts": 1770547740000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 40240.2, "quote_volume": 2298.47817, "trades": 39, "taker_buy_volume": 774.1, "taker_buy_quote": 44.30339}, {"ts": 1770547800000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 99995.8, "quote_volume": 5699.55649, "trades": 56, "taker_buy_volume": 7268.0, "taker_buy_quote": 414.9016}, {"ts": 1770547860000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 101308.2, "quote_volume": 5761.76274, "trades": 54, "taker_buy_volume": 8027.7, "taker_buy_quote": 456.81493}, {"ts": 1770547920000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 135876.1, "quote_volume": 7721.94565, "trades": 20, "taker_buy_volume": 3950.0, "taker_buy_quote": 224.7908}, {"ts": 1770547980000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 88414.3, "quote_volume": 5008.00065, "trades": 50, "taker_buy_volume": 31010.5, "taker_buy_quote": 1756.59031}, {"ts": 1770548040000, "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0569, "volume": 34022.4, "quote_volume": 1935.75782, "trades": 53, "taker_buy_volume": 23503.8, "taker_buy_quote": 1337.30497}, {"ts": 1770548100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 388.0, "quote_volume": 22.0772, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 22.0772}, {"ts": 1770548160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1947.5, "quote_volume": 110.81275, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 33.4003}, {"ts": 1770548220000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 13281.1, "quote_volume": 754.55969, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 3273.2, "quote_volume": 186.21538, "trades": 12, "taker_buy_volume": 3273.2, "taker_buy_quote": 186.21538}, {"ts": 1770548340000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4342.9, "quote_volume": 247.20031, "trades": 13, "taker_buy_volume": 4342.9, "taker_buy_quote": 247.20031}, {"ts": 1770548400000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5824.8, "quote_volume": 331.41927, "trades": 8, "taker_buy_volume": 4795.6, "taker_buy_quote": 272.86964}, {"ts": 1770548460000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 16653.1, "quote_volume": 949.3654, "trades": 18, "taker_buy_volume": 8880.5, "taker_buy_quote": 506.3272}, {"ts": 1770548520000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1509.8, "quote_volume": 86.07803, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 11.09453}, {"ts": 1770548580000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 13499.7, "quote_volume": 771.85134, "trades": 13, "taker_buy_volume": 6863.8, "taker_buy_quote": 392.27786}, {"ts": 1770548640000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 97807.2, "quote_volume": 5586.11031, "trades": 37, "taker_buy_volume": 17887.4, "taker_buy_quote": 1023.05783}, {"ts": 1770548700000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 22678.0, "quote_volume": 1296.77567, "trades": 29, "taker_buy_volume": 5609.8, "taker_buy_quote": 321.07411}, {"ts": 1770548760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4559.5, "quote_volume": 261.25935, "trades": 5, "taker_buy_volume": 4559.5, "taker_buy_quote": 261.25935}, {"ts": 1770548820000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 7371.6, "quote_volume": 422.34808, "trades": 10, "taker_buy_volume": 1154.8, "taker_buy_quote": 66.17004}, {"ts": 1770548880000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 87.4, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548940000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 5626.2, "quote_volume": 322.46009, "trades": 6, "taker_buy_volume": 2579.9, "taker_buy_quote": 147.9071}, {"ts": 1770549000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1732.9, "quote_volume": 99.12188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 15.015}, {"ts": 1770549120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3752.1, "quote_volume": 214.99533, "trades": 4, "taker_buy_volume": 1554.9, "taker_buy_quote": 89.09577}, {"ts": 1770549180000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 2304.4, "quote_volume": 132.27392, "trades": 5, "taker_buy_volume": 278.8, "taker_buy_quote": 16.01354}, {"ts": 1770549240000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6721.2, "quote_volume": 386.19497, "trades": 10, "taker_buy_volume": 1816.1, "taker_buy_quote": 104.42575}, {"ts": 1770549300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2497.3, "quote_volume": 143.34502, "trades": 5, "taker_buy_volume": 2323.0, "taker_buy_quote": 133.3402}, {"ts": 1770549360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 435.6, "quote_volume": 25.047, "trades": 2, "taker_buy_volume": 435.6, "taker_buy_quote": 25.047}, {"ts": 1770549420000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3039.8, "quote_volume": 174.98448, "trades": 6, "taker_buy_volume": 1554.1, "taker_buy_quote": 89.51616}, {"ts": 1770549480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 9917.5, "quote_volume": 570.25625, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 10.35575}, {"ts": 1770549540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6943.5, "quote_volume": 398.5569, "trades": 6, "taker_buy_volume": 3171.6, "taker_buy_quote": 182.04984}, {"ts": 1770549600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5661.6, "quote_volume": 324.97584, "trades": 3, "taker_buy_volume": 3726.6, "taker_buy_quote": 213.90684}, {"ts": 1770549660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 26434.8, "quote_volume": 1514.71404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6088.3, "quote_volume": 349.46842, "trades": 1, "taker_buy_volume": 6088.3, "taker_buy_quote": 349.46842}, {"ts": 1770550080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1747.8, "quote_volume": 100.4985, "trades": 4, "taker_buy_volume": 1747.8, "taker_buy_quote": 100.4985}, {"ts": 1770550140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 176.0, "quote_volume": 10.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 18653.6, "quote_volume": 1070.39064, "trades": 17, "taker_buy_volume": 3050.7, "taker_buy_quote": 175.16888}, {"ts": 1770550260000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 10580.3, "quote_volume": 607.88648, "trades": 14, "taker_buy_volume": 9705.0, "taker_buy_quote": 557.4692}, {"ts": 1770550320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2613.0, "quote_volume": 150.5088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550380000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 7045.0, "quote_volume": 406.49609, "trades": 8, "taker_buy_volume": 4024.1, "taker_buy_quote": 232.19057}, {"ts": 1770550440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1814.5, "quote_volume": 104.5152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550500000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 3381.8, "quote_volume": 194.8619, "trades": 5, "taker_buy_volume": 1814.5, "taker_buy_quote": 104.69665}, {"ts": 1770550560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 669.0, "quote_volume": 38.6013, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 38.6013}, {"ts": 1770550620000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1181.1, "quote_volume": 68.04914, "trades": 3, "taker_buy_volume": 177.8, "taker_buy_quote": 10.25906}, {"ts": 1770550680000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2549.4, "quote_volume": 146.88424, "trades": 5, "taker_buy_volume": 1768.0, "taker_buy_quote": 101.8756}, {"ts": 1770550740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1010.5, "quote_volume": 58.34425, "trades": 6, "taker_buy_volume": 1010.5, "taker_buy_quote": 58.34425}, {"ts": 1770550980000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1924.0, "quote_volume": 111.0508, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 20.808}, {"ts": 1770551040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3816.3, "quote_volume": 220.54546, "trades": 10, "taker_buy_volume": 2693.7, "taker_buy_quote": 155.69586}, {"ts": 1770551220000, "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": 1770551280000, "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": 1770551340000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 40878.1, "quote_volume": 2356.80081, "trades": 23, "taker_buy_volume": 277.0, "taker_buy_quote": 15.9829}, {"ts": 1770551400000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 6357.8, "quote_volume": 367.95096, "trades": 12, "taker_buy_volume": 6254.8, "taker_buy_quote": 361.99756}, {"ts": 1770551460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 169.6, "quote_volume": 9.81984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551520000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 32013.2, "quote_volume": 1857.42316, "trades": 40, "taker_buy_volume": 21327.0, "taker_buy_quote": 1238.29221}, {"ts": 1770551580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1615.3, "quote_volume": 93.52587, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 8.6271}, {"ts": 1770551760000, "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": 1770551820000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2421.0, "quote_volume": 140.2245, "trades": 3, "taker_buy_volume": 2421.0, "taker_buy_quote": 140.2245}, {"ts": 1770551880000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 11438.0, "quote_volume": 663.77989, "trades": 14, "taker_buy_volume": 11438.0, "taker_buy_quote": 663.77989}, {"ts": 1770551940000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2164.9, "quote_volume": 125.6128, "trades": 9, "taker_buy_volume": 1458.0, "taker_buy_quote": 84.6126}, {"ts": 1770552000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.7, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 192.0, "quote_volume": 11.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 519.7, "quote_volume": 30.03866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552240000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5476.3, "quote_volume": 317.05621, "trades": 7, "taker_buy_volume": 1277.6, "taker_buy_quote": 73.95148}, {"ts": 1770552300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2939.0, "quote_volume": 170.1681, "trades": 4, "taker_buy_volume": 1004.0, "taker_buy_quote": 58.1316}, {"ts": 1770552360000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 726.6, "quote_volume": 41.98858, "trades": 4, "taker_buy_volume": 204.6, "taker_buy_quote": 11.82588}, {"ts": 1770552420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1505.2, "quote_volume": 87.00056, "trades": 2, "taker_buy_volume": 1505.2, "taker_buy_quote": 87.00056}, {"ts": 1770552480000, "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": 1770552540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 388.0, "quote_volume": 22.4652, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 22.4652}, {"ts": 1770552600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 209.1, "quote_volume": 12.06507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 176.1, "quote_volume": 10.17858, "trades": 1, "taker_buy_volume": 176.1, "taker_buy_quote": 10.17858}, {"ts": 1770552720000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1837.5, "quote_volume": 106.2435, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 20.844}, {"ts": 1770552780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1935.0, "quote_volume": 111.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 888.1, "quote_volume": 51.33218, "trades": 2, "taker_buy_volume": 888.1, "taker_buy_quote": 51.33218}, {"ts": 1770552900000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 8774.2, "quote_volume": 507.87066, "trades": 19, "taker_buy_volume": 6854.3, "taker_buy_quote": 396.74281}, {"ts": 1770552960000, "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": 1770553020000, "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": 1770553080000, "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": 1770553140000, "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": 1770553200000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 35874.3, "quote_volume": 2078.90758, "trades": 20, "taker_buy_volume": 33914.0, "taker_buy_quote": 1965.40621}, {"ts": 1770553260000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 8774.9, "quote_volume": 506.54853, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553320000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 55173.7, "quote_volume": 3192.52548, "trades": 25, "taker_buy_volume": 32833.4, "taker_buy_quote": 1900.07769}, {"ts": 1770553380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.7, "quote_volume": 124.25266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1594.7, "quote_volume": 92.17366, "trades": 4, "taker_buy_volume": 1594.7, "taker_buy_quote": 92.17366}, {"ts": 1770553500000, "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": 1770553560000, "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": 1770553620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2328.8, "quote_volume": 134.37176, "trades": 7, "taker_buy_volume": 202.7, "taker_buy_quote": 11.69579}, {"ts": 1770553680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3741.1, "quote_volume": 215.48736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 310.9, "quote_volume": 17.93893, "trades": 1, "taker_buy_volume": 310.9, "taker_buy_quote": 17.93893}, {"ts": 1770553800000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 7620.6, "quote_volume": 439.41104, "trades": 9, "taker_buy_volume": 1768.0, "taker_buy_quote": 102.0136}, {"ts": 1770553860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4073.1, "quote_volume": 235.01787, "trades": 3, "taker_buy_volume": 3726.6, "taker_buy_quote": 215.02482}, {"ts": 1770554040000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 87833.4, "quote_volume": 5059.96769, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5048.0, "quote_volume": 290.41952, "trades": 6, "taker_buy_volume": 3530.2, "taker_buy_quote": 203.14602}, {"ts": 1770554160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 605.3, "quote_volume": 34.86528, "trades": 3, "taker_buy_volume": 605.3, "taker_buy_quote": 34.86528}, {"ts": 1770554220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554280000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 2700.6, "quote_volume": 155.81378, "trades": 6, "taker_buy_volume": 2211.1, "taker_buy_quote": 127.58047}, {"ts": 1770554340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 434.2, "quote_volume": 25.00992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1933.9, "quote_volume": 111.19925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 9777.8, "quote_volume": 562.2235, "trades": 3, "taker_buy_volume": 9777.8, "taker_buy_quote": 562.2235}, {"ts": 1770554640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1485.1, "quote_volume": 85.39325, "trades": 2, "taker_buy_volume": 1485.1, "taker_buy_quote": 85.39325}, {"ts": 1770554820000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 24221.2, "quote_volume": 1396.13042, "trades": 11, "taker_buy_volume": 23477.4, "taker_buy_quote": 1353.21316}, {"ts": 1770554880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5311.7, "quote_volume": 306.51419, "trades": 7, "taker_buy_volume": 1053.0, "taker_buy_quote": 60.7872}, {"ts": 1770555060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2208.2, "quote_volume": 127.19232, "trades": 5, "taker_buy_volume": 173.7, "taker_buy_quote": 10.00512}, {"ts": 1770555120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1935.0, "quote_volume": 111.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 879.0, "quote_volume": 50.7183, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 50.7183}, {"ts": 1770555300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 11646.5, "quote_volume": 670.8772, "trades": 6, "taker_buy_volume": 11556.5, "taker_buy_quote": 665.6932}, {"ts": 1770555600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 92.1, "quote_volume": 5.31417, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 5.31417}, {"ts": 1770555660000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4361.9, "quote_volume": 251.76896, "trades": 7, "taker_buy_volume": 4361.9, "taker_buy_quote": 251.76896}, {"ts": 1770555720000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1913.3, "quote_volume": 110.43341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3321.7, "quote_volume": 191.19927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 233.5, "quote_volume": 13.42625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 39710.5, "quote_volume": 2279.3827, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 13892.9, "quote_volume": 797.96576, "trades": 12, "taker_buy_volume": 13892.9, "taker_buy_quote": 797.96576}, {"ts": 1770556080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 277.8, "quote_volume": 15.94572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 88.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556260000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3294.7, "quote_volume": 189.20118, "trades": 4, "taker_buy_volume": 3177.7, "taker_buy_quote": 182.48538}, {"ts": 1770556320000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 6306.2, "quote_volume": 361.67676, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 11691.9, "quote_volume": 671.11506, "trades": 5, "taker_buy_volume": 9949.8, "taker_buy_quote": 571.11852}, {"ts": 1770556440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3174.6, "quote_volume": 182.22204, "trades": 3, "taker_buy_volume": 530.9, "taker_buy_quote": 30.47366}, {"ts": 1770556560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556620000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 73396.9, "quote_volume": 4215.87582, "trades": 20, "taker_buy_volume": 73396.9, "taker_buy_quote": 4215.87582}, {"ts": 1770556680000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4750.0, "quote_volume": 272.9782, "trades": 8, "taker_buy_volume": 1554.3, "taker_buy_quote": 89.37225}, {"ts": 1770556740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1380.0, "quote_volume": 79.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 177.9, "quote_volume": 10.22925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5637.5, "quote_volume": 324.15625, "trades": 3, "taker_buy_volume": 3702.5, "taker_buy_quote": 212.89375}, {"ts": 1770557040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 9579.4, "quote_volume": 551.77344, "trades": 5, "taker_buy_volume": 9579.4, "taker_buy_quote": 551.77344}, {"ts": 1770557100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1791.6, "quote_volume": 103.19616, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 103.19616}, {"ts": 1770557340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1935.0, "quote_volume": 111.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 16607.0, "quote_volume": 954.9025, "trades": 10, "taker_buy_volume": 5110.4, "taker_buy_quote": 293.848}, {"ts": 1770557520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4342.0, "quote_volume": 249.2308, "trades": 8, "taker_buy_volume": 2924.6, "taker_buy_quote": 167.87204}, {"ts": 1770557580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 708.7, "quote_volume": 40.67938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1648.4, "quote_volume": 94.61816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1481.4, "quote_volume": 85.1805, "trades": 3, "taker_buy_volume": 1481.4, "taker_buy_quote": 85.1805}, {"ts": 1770557880000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2433.9, "quote_volume": 139.5242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1380.0, "quote_volume": 79.074, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.074}, {"ts": 1770558060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3172.2, "quote_volume": 182.08428, "trades": 5, "taker_buy_volume": 1554.6, "taker_buy_quote": 89.23404}, {"ts": 1770558120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558180000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3399.4, "quote_volume": 194.72609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3493.5, "quote_volume": 199.8282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558300000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 7664.8, "quote_volume": 438.43399, "trades": 11, "taker_buy_volume": 3712.6, "taker_buy_quote": 212.38588}, {"ts": 1770558360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558480000, "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0576, "volume": 106293.8, "quote_volume": 6099.31028, "trades": 53, "taker_buy_volume": 99746.5, "taker_buy_quote": 5724.00718}, {"ts": 1770558540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1553.9, "quote_volume": 89.34925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 18910.0, "quote_volume": 1085.22178, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 367.8, "quote_volume": 21.1485, "trades": 3, "taker_buy_volume": 367.8, "taker_buy_quote": 21.1485}, {"ts": 1770558720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 666.7, "quote_volume": 38.33525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 176.1, "quote_volume": 10.12575, "trades": 1, "taker_buy_volume": 176.1, "taker_buy_quote": 10.12575}, {"ts": 1770559020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1244.5, "quote_volume": 71.4343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 5074.1, "quote_volume": 290.74593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3171.6, "quote_volume": 182.04984, "trades": 2, "taker_buy_volume": 3171.6, "taker_buy_quote": 182.04984}, {"ts": 1770559380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559440000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1297.5, "quote_volume": 74.45133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 125.0, "quote_volume": 7.1875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 7.1875}, {"ts": 1770559560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 104.7, "quote_volume": 6.02025, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 6.02025}, {"ts": 1770559620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 435.6, "quote_volume": 25.047, "trades": 2, "taker_buy_volume": 435.6, "taker_buy_quote": 25.047}, {"ts": 1770559740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 340.1, "quote_volume": 19.55575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 158.0, "quote_volume": 9.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2109.3, "quote_volume": 121.07382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 87.1, "quote_volume": 4.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 825.2, "quote_volume": 47.33086, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 26.9206}, {"ts": 1770560340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 11715.1, "quote_volume": 671.27523, "trades": 10, "taker_buy_volume": 8335.8, "taker_buy_quote": 477.64134}, {"ts": 1770560400000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 8061.9, "quote_volume": 461.33418, "trades": 5, "taker_buy_volume": 1935.0, "taker_buy_quote": 110.8755}, {"ts": 1770560460000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 912.9, "quote_volume": 52.25668, "trades": 3, "taker_buy_volume": 912.9, "taker_buy_quote": 52.25668}, {"ts": 1770560520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 0.0573, "high": 0.0579, "low": 0.0573, "close": 0.0578, "volume": 232495.3, "quote_volume": 13373.42856, "trades": 183, "taker_buy_volume": 189896.9, "taker_buy_quote": 10919.30582}, {"ts": 1770561000000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 66550.9, "quote_volume": 3856.18265, "trades": 70, "taker_buy_volume": 61187.5, "taker_buy_quote": 3545.999}, {"ts": 1770561060000, "open": 0.058, "high": 0.0581, "low": 0.0577, "close": 0.0579, "volume": 126858.9, "quote_volume": 7341.40254, "trades": 95, "taker_buy_volume": 59586.8, "taker_buy_quote": 3450.8214}, {"ts": 1770561120000, "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 69829.8, "quote_volume": 4044.35819, "trades": 71, "taker_buy_volume": 45275.5, "taker_buy_quote": 2624.51125}, {"ts": 1770561180000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5552.9, "quote_volume": 321.46828, "trades": 5, "taker_buy_volume": 5106.6, "taker_buy_quote": 295.67214}, {"ts": 1770561240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3315.0, "quote_volume": 191.9385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3746.5, "quote_volume": 217.297, "trades": 4, "taker_buy_volume": 1811.5, "taker_buy_quote": 105.067}, {"ts": 1770561360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 7462.8, "quote_volume": 432.8424, "trades": 4, "taker_buy_volume": 7462.8, "taker_buy_quote": 432.8424}, {"ts": 1770561480000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 78735.2, "quote_volume": 4564.87349, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1935.0, "quote_volume": 112.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1915.6, "quote_volume": 110.91324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "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": 1770561780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1227.0, "quote_volume": 71.0433, "trades": 4, "taker_buy_volume": 1227.0, "taker_buy_quote": 71.0433}, {"ts": 1770561840000, "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": 1770561900000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3836.2, "quote_volume": 222.4608, "trades": 3, "taker_buy_volume": 3836.2, "taker_buy_quote": 222.4608}, {"ts": 1770561960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 9753.4, "quote_volume": 565.95648, "trades": 14, "taker_buy_volume": 5160.4, "taker_buy_quote": 299.63807}, {"ts": 1770562080000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 25665.5, "quote_volume": 1488.58871, "trades": 6, "taker_buy_volume": 25562.6, "taker_buy_quote": 1482.6308}, {"ts": 1770562140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2085.4, "quote_volume": 120.9532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562320000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 882.3, "quote_volume": 51.19076, "trades": 4, "taker_buy_volume": 173.6, "taker_buy_quote": 10.08616}, {"ts": 1770562380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3487.7, "quote_volume": 201.93783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 370.5, "quote_volume": 21.4334, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 10.7115}, {"ts": 1770562500000, "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": 1770562560000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7458.5, "quote_volume": 430.54973, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 0.0578, "high": 0.059, "low": 0.0578, "close": 0.0586, "volume": 364794.7, "quote_volume": 21298.52384, "trades": 272, "taker_buy_volume": 222914.4, "taker_buy_quote": 12993.13155}, {"ts": 1770562680000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 110056.5, "quote_volume": 6436.18345, "trades": 58, "taker_buy_volume": 31729.9, "taker_buy_quote": 1856.43255}, {"ts": 1770562740000, "open": 0.0584, "high": 0.0585, "low": 0.0581, "close": 0.0582, "volume": 70266.7, "quote_volume": 4095.57981, "trades": 57, "taker_buy_volume": 25295.4, "taker_buy_quote": 1476.30949}, {"ts": 1770562800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3171.6, "quote_volume": 184.58712, "trades": 2, "taker_buy_volume": 3171.6, "taker_buy_quote": 184.58712}, {"ts": 1770562860000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 14301.4, "quote_volume": 832.3414, "trades": 14, "taker_buy_volume": 8769.5, "taker_buy_quote": 510.40311}, {"ts": 1770562920000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1976.5, "quote_volume": 115.01381, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 104.27112}, {"ts": 1770562980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3377.6, "quote_volume": 196.23856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 341.7, "quote_volume": 19.8186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563160000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 14735.2, "quote_volume": 854.65968, "trades": 18, "taker_buy_volume": 4523.0, "taker_buy_quote": 262.35208}, {"ts": 1770563220000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 11543.3, "quote_volume": 671.60348, "trades": 10, "taker_buy_volume": 9608.3, "taker_buy_quote": 558.98648}, {"ts": 1770563280000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0584, "volume": 50057.3, "quote_volume": 2922.18839, "trades": 33, "taker_buy_volume": 46124.7, "taker_buy_quote": 2692.80657}, {"ts": 1770563340000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 8552.7, "quote_volume": 499.30182, "trades": 9, "taker_buy_volume": 6794.1, "taker_buy_quote": 396.77544}, {"ts": 1770563400000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4701.5, "quote_volume": 274.14145, "trades": 9, "taker_buy_volume": 2766.5, "taker_buy_quote": 161.33095}, {"ts": 1770563460000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3295.0, "quote_volume": 191.90358, "trades": 6, "taker_buy_volume": 1464.8, "taker_buy_quote": 85.38594}, {"ts": 1770563520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1935.0, "quote_volume": 112.617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 2220.6, "quote_volume": 129.39094, "trades": 12, "taker_buy_volume": 2042.4, "taker_buy_quote": 119.03752}, {"ts": 1770563700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 23118.9, "quote_volume": 1342.85575, "trades": 21, "taker_buy_volume": 5106.6, "taker_buy_quote": 296.69346}, {"ts": 1770563820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 929.1, "quote_volume": 53.98071, "trades": 1, "taker_buy_volume": 929.1, "taker_buy_quote": 53.98071}, {"ts": 1770563880000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16408.5, "quote_volume": 951.35789, "trades": 15, "taker_buy_volume": 6659.9, "taker_buy_quote": 386.1881}, {"ts": 1770563940000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 83779.1, "quote_volume": 4852.65043, "trades": 24, "taker_buy_volume": 59317.6, "taker_buy_quote": 3436.13608}, {"ts": 1770564000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3485.0, "quote_volume": 202.13, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 89.9}, {"ts": 1770564060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3487.7, "quote_volume": 201.93783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "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": 1770564240000, "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": 1770564300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 433.0, "quote_volume": 25.0274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3797.0, "quote_volume": 219.29287, "trades": 5, "taker_buy_volume": 2059.7, "taker_buy_quote": 119.05066}, {"ts": 1770564420000, "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": 1770564480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1385.4, "quote_volume": 80.07612, "trades": 1, "taker_buy_volume": 1385.4, "taker_buy_quote": 80.07612}, {"ts": 1770564540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1935.0, "quote_volume": 111.843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564600000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 33789.7, "quote_volume": 1959.13133, "trades": 15, "taker_buy_volume": 33789.7, "taker_buy_quote": 1959.13133}, {"ts": 1770564660000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 4640.6, "quote_volume": 269.04824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 22029.6, "quote_volume": 1278.20892, "trades": 21, "taker_buy_volume": 8916.9, "taker_buy_quote": 517.20845}, {"ts": 1770564780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 13352.9, "quote_volume": 774.4682, "trades": 3, "taker_buy_volume": 13352.9, "taker_buy_quote": 774.4682}, {"ts": 1770564840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4413.0, "quote_volume": 255.954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 2283.2, "quote_volume": 132.42552, "trades": 3, "taker_buy_volume": 2108.7, "taker_buy_quote": 122.32197}, {"ts": 1770564960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 88.0, "quote_volume": 5.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 345.3, "quote_volume": 20.01011, "trades": 3, "taker_buy_volume": 172.4, "taker_buy_quote": 9.9992}, {"ts": 1770565080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565140000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 9900.5, "quote_volume": 574.27342, "trades": 7, "taker_buy_volume": 9728.8, "taker_buy_quote": 564.31482}, {"ts": 1770565200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565260000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3768.0, "quote_volume": 218.9407, "trades": 6, "taker_buy_volume": 3597.5, "taker_buy_quote": 209.03465}, {"ts": 1770565320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 558.3, "quote_volume": 32.43723, "trades": 2, "taker_buy_volume": 558.3, "taker_buy_quote": 32.43723}, {"ts": 1770565380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3726.6, "quote_volume": 216.51546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2529.3, "quote_volume": 146.95233, "trades": 5, "taker_buy_volume": 1149.3, "taker_buy_quote": 66.77433}, {"ts": 1770565920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 516.8, "quote_volume": 30.02608, "trades": 3, "taker_buy_volume": 516.8, "taker_buy_quote": 30.02608}, {"ts": 1770565980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 1485.1, "quote_volume": 86.26703, "trades": 5, "taker_buy_volume": 1312.3, "taker_buy_quote": 76.24463}, {"ts": 1770566100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3772.0, "quote_volume": 219.4749, "trades": 13, "taker_buy_volume": 3772.0, "taker_buy_quote": 219.4749}, {"ts": 1770566220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 90.0, "quote_volume": 5.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 45341.8, "quote_volume": 2627.58168, "trades": 32, "taker_buy_volume": 3919.8, "taker_buy_quote": 226.99228}, {"ts": 1770566340000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7848.8, "quote_volume": 454.26064, "trades": 15, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.0365}, {"ts": 1770566400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 171.3, "quote_volume": 9.91827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2323.0, "quote_volume": 134.5405, "trades": 2, "taker_buy_volume": 2323.0, "taker_buy_quote": 134.5405}, {"ts": 1770566520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566580000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 3895.7, "quote_volume": 225.04686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 41752.8, "quote_volume": 2408.64376, "trades": 17, "taker_buy_volume": 1876.2, "taker_buy_quote": 108.25674}, {"ts": 1770566700000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 73181.8, "quote_volume": 4215.74626, "trades": 25, "taker_buy_volume": 6790.2, "taker_buy_quote": 391.11552}, {"ts": 1770566760000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 4056.6, "quote_volume": 233.40086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2384.5, "quote_volume": 137.10875, "trades": 2, "taker_buy_volume": 2384.5, "taker_buy_quote": 137.10875}, {"ts": 1770566880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 88.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567000000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 18275.7, "quote_volume": 1049.05416, "trades": 16, "taker_buy_volume": 6566.5, "taker_buy_quote": 376.95438}, {"ts": 1770567060000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 2318.0, "quote_volume": 133.0915, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 22.0225}, {"ts": 1770567120000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 6822.7, "quote_volume": 391.60458, "trades": 10, "taker_buy_volume": 5092.7, "taker_buy_quote": 292.32098}, {"ts": 1770567180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 8751.1, "quote_volume": 502.31314, "trades": 4, "taker_buy_volume": 6816.1, "taker_buy_quote": 391.24414}, {"ts": 1770567420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 175.0, "quote_volume": 10.0275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1745.2, "quote_volume": 99.99996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3053.2, "quote_volume": 174.94836, "trades": 4, "taker_buy_volume": 176.2, "taker_buy_quote": 10.09626}, {"ts": 1770567900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4869.6, "quote_volume": 279.51504, "trades": 4, "taker_buy_volume": 1554.6, "taker_buy_quote": 89.23404}, {"ts": 1770568080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3862.0, "quote_volume": 221.2926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6367.7, "quote_volume": 364.86921, "trades": 8, "taker_buy_volume": 6367.7, "taker_buy_quote": 364.86921}, {"ts": 1770568380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1657.8, "quote_volume": 94.82616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1818.1, "quote_volume": 103.81351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 239.3, "quote_volume": 13.6401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 31723.4, "quote_volume": 1805.65623, "trades": 22, "taker_buy_volume": 175.9, "taker_buy_quote": 10.00871}, {"ts": 1770568800000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 89226.1, "quote_volume": 5069.57128, "trades": 22, "taker_buy_volume": 63400.7, "taker_buy_quote": 3602.68856}, {"ts": 1770568860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 652.1, "quote_volume": 37.03928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 183.0, "quote_volume": 10.3944, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.3944}, {"ts": 1770568980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4272.7, "quote_volume": 242.26209, "trades": 5, "taker_buy_volume": 1873.3, "taker_buy_quote": 106.21611}, {"ts": 1770569040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569100000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 14793.3, "quote_volume": 837.15938, "trades": 8, "taker_buy_volume": 1418.2, "taker_buy_quote": 80.27012}, {"ts": 1770569160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 295.8, "quote_volume": 16.77186, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 16.77186}, {"ts": 1770569220000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2039.1, "quote_volume": 115.27506, "trades": 2, "taker_buy_volume": 659.1, "taker_buy_quote": 37.30506}, {"ts": 1770569280000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3571.5, "quote_volume": 201.32802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7080.7, "quote_volume": 398.60776, "trades": 9, "taker_buy_volume": 4530.8, "taker_buy_quote": 255.08404}, {"ts": 1770569400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1380.0, "quote_volume": 77.556, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.556}, {"ts": 1770569460000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 12563.1, "quote_volume": 706.90932, "trades": 10, "taker_buy_volume": 12563.1, "taker_buy_quote": 706.90932}, {"ts": 1770569520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 251.2, "quote_volume": 14.11744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569580000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 23752.2, "quote_volume": 1329.00846, "trades": 24, "taker_buy_volume": 6029.9, "taker_buy_quote": 337.44435}, {"ts": 1770569640000, "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.056, "volume": 78111.8, "quote_volume": 4376.3589, "trades": 41, "taker_buy_volume": 62744.5, "taker_buy_quote": 3516.55943}, {"ts": 1770569700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5496.2, "quote_volume": 308.33682, "trades": 7, "taker_buy_volume": 1089.0, "taker_buy_quote": 61.0929}, {"ts": 1770569880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1380.0, "quote_volume": 77.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "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": 1770570000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8912.6, "quote_volume": 499.99686, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.5535}, {"ts": 1770570060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3315.8, "quote_volume": 186.34796, "trades": 4, "taker_buy_volume": 3315.8, "taker_buy_quote": 186.34796}, {"ts": 1770570120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 278.3, "quote_volume": 15.64046, "trades": 1, "taker_buy_volume": 278.3, "taker_buy_quote": 15.64046}, {"ts": 1770570180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1174.4, "quote_volume": 66.11872, "trades": 3, "taker_buy_volume": 1174.4, "taker_buy_quote": 66.11872}, {"ts": 1770570360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1380.0, "quote_volume": 77.694, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.694}, {"ts": 1770570420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 203.8, "quote_volume": 11.47394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1987.9, "quote_volume": 112.11756, "trades": 5, "taker_buy_volume": 607.9, "taker_buy_quote": 34.28556}, {"ts": 1770570540000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2272.6, "quote_volume": 128.14088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3422.6, "quote_volume": 192.83038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 177.7, "quote_volume": 10.00451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1207.0, "quote_volume": 67.9541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3651.0, "quote_volume": 205.3797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2937.7, "quote_volume": 165.54828, "trades": 3, "taker_buy_volume": 2937.7, "taker_buy_quote": 165.54828}, {"ts": 1770570960000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 2106.9, "quote_volume": 118.84761, "trades": 5, "taker_buy_volume": 184.5, "taker_buy_quote": 10.42425}, {"ts": 1770571020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8752.2, "quote_volume": 493.62408, "trades": 6, "taker_buy_volume": 8752.2, "taker_buy_quote": 493.62408}, {"ts": 1770571140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1935.0, "quote_volume": 109.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 100.2, "quote_volume": 5.65128, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 5.65128}, {"ts": 1770571320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1172.6, "quote_volume": 66.01738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 20182.3, "quote_volume": 1134.24526, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 127.1, "quote_volume": 7.14302, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 7.14302}, {"ts": 1770571620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3848.7, "quote_volume": 216.68181, "trades": 5, "taker_buy_volume": 1053.8, "taker_buy_quote": 59.32894}, {"ts": 1770571980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3546.8, "quote_volume": 199.33016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572100000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1613.4, "quote_volume": 90.69642, "trades": 2, "taker_buy_volume": 233.4, "taker_buy_quote": 13.14042}, {"ts": 1770572160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1935.0, "quote_volume": 108.747, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.747}, {"ts": 1770572340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3447.1, "quote_volume": 194.07173, "trades": 4, "taker_buy_volume": 3447.1, "taker_buy_quote": 194.07173}, {"ts": 1770572400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1935.0, "quote_volume": 108.9405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1558.0, "quote_volume": 87.5596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 229.1, "quote_volume": 12.87542, "trades": 2, "taker_buy_volume": 229.1, "taker_buy_quote": 12.87542}, {"ts": 1770573000000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7239.0, "quote_volume": 407.4177, "trades": 9, "taker_buy_volume": 7239.0, "taker_buy_quote": 407.4177}, {"ts": 1770573060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2392.3, "quote_volume": 134.44726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2435.3, "quote_volume": 136.86386, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 59.30786}, {"ts": 1770573180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 607.9, "quote_volume": 34.10319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "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": 1770573300000, "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": 1770573360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 750.5, "quote_volume": 42.10305, "trades": 1, "taker_buy_volume": 750.5, "taker_buy_quote": 42.10305}, {"ts": 1770573420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 107.3, "quote_volume": 6.01953, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 6.01953}, {"ts": 1770573480000, "open": 0.0561, "high": 0.0562, "low": 0.0556, "close": 0.0557, "volume": 192864.4, "quote_volume": 10780.15046, "trades": 101, "taker_buy_volume": 42165.0, "taker_buy_quote": 2357.22387}, {"ts": 1770573540000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 10052.2, "quote_volume": 559.85218, "trades": 18, "taker_buy_volume": 2654.7, "taker_buy_quote": 147.90616}, {"ts": 1770573600000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 27785.4, "quote_volume": 1551.17713, "trades": 20, "taker_buy_volume": 20701.1, "taker_buy_quote": 1156.58162}, {"ts": 1770573660000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 23498.4, "quote_volume": 1315.36373, "trades": 16, "taker_buy_volume": 9919.9, "taker_buy_quote": 555.5144}, {"ts": 1770573720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 17212.1, "quote_volume": 962.15639, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573840000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 10368.5, "quote_volume": 581.27034, "trades": 8, "taker_buy_volume": 3840.3, "taker_buy_quote": 215.03832}, {"ts": 1770573900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1558.6, "quote_volume": 87.2816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9674.3, "quote_volume": 541.7608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574140000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4680.5, "quote_volume": 261.65795, "trades": 9, "taker_buy_volume": 180.0, "taker_buy_quote": 10.08}, {"ts": 1770574200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770574380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4112.8, "quote_volume": 229.90552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1879.5, "quote_volume": 105.06405, "trades": 2, "taker_buy_volume": 1879.5, "taker_buy_quote": 105.06405}, {"ts": 1770574500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9650.7, "quote_volume": 539.47413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574740000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4324.0, "quote_volume": 241.47092, "trades": 6, "taker_buy_volume": 1917.2, "taker_buy_quote": 107.17148}, {"ts": 1770574800000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2544.0, "quote_volume": 141.9128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 763.1, "quote_volume": 42.50467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3367.0, "quote_volume": 188.2153, "trades": 3, "taker_buy_volume": 3367.0, "taker_buy_quote": 188.2153}, {"ts": 1770575220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 620.7, "quote_volume": 34.69713, "trades": 1, "taker_buy_volume": 620.7, "taker_buy_quote": 34.69713}, {"ts": 1770575400000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 7115.1, "quote_volume": 398.42768, "trades": 8, "taker_buy_volume": 5153.1, "taker_buy_quote": 288.55568}, {"ts": 1770575460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2147.9, "quote_volume": 120.49719, "trades": 3, "taker_buy_volume": 2147.9, "taker_buy_quote": 120.49719}, {"ts": 1770575520000, "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": 1770575580000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 5850.8, "quote_volume": 329.38221, "trades": 6, "taker_buy_volume": 3708.5, "taker_buy_quote": 208.77072}, {"ts": 1770575640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 177.7, "quote_volume": 10.02228, "trades": 1, "taker_buy_volume": 177.7, "taker_buy_quote": 10.02228}, {"ts": 1770575700000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 24040.8, "quote_volume": 1358.6756, "trades": 11, "taker_buy_volume": 23935.4, "taker_buy_quote": 1352.7205}, {"ts": 1770575760000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 10627.0, "quote_volume": 602.1698, "trades": 11, "taker_buy_volume": 10627.0, "taker_buy_quote": 602.1698}, {"ts": 1770575820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1380.0, "quote_volume": 78.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2007.2, "quote_volume": 113.4068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3315.0, "quote_volume": 187.629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4321.7, "quote_volume": 244.35272, "trades": 5, "taker_buy_volume": 3146.7, "taker_buy_quote": 177.96522}, {"ts": 1770576300000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5149.0, "quote_volume": 291.81073, "trades": 5, "taker_buy_volume": 5149.0, "taker_buy_quote": 291.81073}, {"ts": 1770576360000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3921.2, "quote_volume": 221.8793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 5657.2, "quote_volume": 319.77442, "trades": 5, "taker_buy_volume": 1426.2, "taker_buy_quote": 80.72292}, {"ts": 1770576480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 12368.3, "quote_volume": 699.5441, "trades": 11, "taker_buy_volume": 1935.0, "taker_buy_quote": 109.521}, {"ts": 1770576540000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 17057.0, "quote_volume": 963.21048, "trades": 21, "taker_buy_volume": 3277.0, "taker_buy_quote": 184.8228}, {"ts": 1770576600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3653.0, "quote_volume": 206.0292, "trades": 11, "taker_buy_volume": 1718.0, "taker_buy_quote": 96.8952}, {"ts": 1770576660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6328.1, "quote_volume": 356.27203, "trades": 8, "taker_buy_volume": 4365.6, "taker_buy_quote": 245.78328}, {"ts": 1770576720000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2101.1, "quote_volume": 118.32443, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 18.33}, {"ts": 1770576780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1938.1, "quote_volume": 109.11503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 536.8, "quote_volume": 30.22184, "trades": 2, "taker_buy_volume": 211.8, "taker_buy_quote": 11.92434}, {"ts": 1770576960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5868.6, "quote_volume": 329.81532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577260000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 6835.1, "quote_volume": 384.67813, "trades": 11, "taker_buy_volume": 5455.1, "taker_buy_quote": 306.98413}, {"ts": 1770577320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5599.1, "quote_volume": 314.66942, "trades": 6, "taker_buy_volume": 4041.1, "taker_buy_quote": 227.10982}, {"ts": 1770577380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2262.4, "quote_volume": 127.14688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 188.4, "quote_volume": 10.56924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1380.0, "quote_volume": 77.556, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.556}, {"ts": 1770577560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3413.9, "quote_volume": 191.86118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 28374.2, "quote_volume": 1592.68512, "trades": 20, "taker_buy_volume": 20706.1, "taker_buy_quote": 1162.50471}, {"ts": 1770577800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1657.0, "quote_volume": 92.9577, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 15.5397}, {"ts": 1770577860000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 25411.3, "quote_volume": 1422.41921, "trades": 20, "taker_buy_volume": 9052.1, "taker_buy_quote": 506.49665}, {"ts": 1770577920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 463.6, "quote_volume": 25.9616, "trades": 2, "taker_buy_volume": 463.6, "taker_buy_quote": 25.9616}, {"ts": 1770577980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2327.8, "quote_volume": 130.3568, "trades": 5, "taker_buy_volume": 2327.8, "taker_buy_quote": 130.3568}, {"ts": 1770578040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2482.5, "quote_volume": 139.26825, "trades": 4, "taker_buy_volume": 178.6, "taker_buy_quote": 10.01946}, {"ts": 1770578100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3944.1, "quote_volume": 221.26401, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.5535}, {"ts": 1770578160000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11283.4, "quote_volume": 632.1027, "trades": 9, "taker_buy_volume": 2692.5, "taker_buy_quote": 151.0123}, {"ts": 1770578220000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5766.5, "quote_volume": 323.55105, "trades": 5, "taker_buy_volume": 3831.5, "taker_buy_quote": 214.99755}, {"ts": 1770578280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 504.6, "quote_volume": 28.35852, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 28.35852}, {"ts": 1770578340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2142.7, "quote_volume": 120.41974, "trades": 3, "taker_buy_volume": 2142.7, "taker_buy_quote": 120.41974}, {"ts": 1770578580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2644.0, "quote_volume": 148.3284, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 39.7749}, {"ts": 1770578760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 500.0, "quote_volume": 28.05, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 28.05}, {"ts": 1770578820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1259.0, "quote_volume": 70.7558, "trades": 3, "taker_buy_volume": 1259.0, "taker_buy_quote": 70.7558}, {"ts": 1770578880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.9, "quote_volume": 9.99798, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 9.99798}, {"ts": 1770579000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1492.0, "quote_volume": 83.8504, "trades": 3, "taker_buy_volume": 1492.0, "taker_buy_quote": 83.8504}, {"ts": 1770579060000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7241.1, "quote_volume": 407.16502, "trades": 8, "taker_buy_volume": 7241.1, "taker_buy_quote": 407.16502}, {"ts": 1770579120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2656.7, "quote_volume": 149.30654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1779.4, "quote_volume": 100.00228, "trades": 1, "taker_buy_volume": 1779.4, "taker_buy_quote": 100.00228}, {"ts": 1770579360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8919.6, "quote_volume": 501.28152, "trades": 7, "taker_buy_volume": 8919.6, "taker_buy_quote": 501.28152}, {"ts": 1770579540000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 11337.1, "quote_volume": 638.81301, "trades": 10, "taker_buy_volume": 7580.2, "taker_buy_quote": 427.29954}, {"ts": 1770579600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3412.7, "quote_volume": 192.47628, "trades": 4, "taker_buy_volume": 3412.7, "taker_buy_quote": 192.47628}, {"ts": 1770579660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 90.0, "quote_volume": 5.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3412.8, "quote_volume": 192.48192, "trades": 3, "taker_buy_volume": 3412.8, "taker_buy_quote": 192.48192}, {"ts": 1770579780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5380.6, "quote_volume": 302.92778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2165.9, "quote_volume": 121.94017, "trades": 3, "taker_buy_volume": 230.9, "taker_buy_quote": 12.99967}, {"ts": 1770579960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2023.8, "quote_volume": 113.93994, "trades": 2, "taker_buy_volume": 88.8, "taker_buy_quote": 4.99944}, {"ts": 1770580020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 298.5, "quote_volume": 16.7757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 12070.5, "quote_volume": 679.30785, "trades": 11, "taker_buy_volume": 7197.8, "taker_buy_quote": 404.97484}, {"ts": 1770580260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4620.6, "quote_volume": 260.13978, "trades": 7, "taker_buy_volume": 2031.6, "taker_buy_quote": 114.37908}, {"ts": 1770580380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 674.0, "quote_volume": 38.0046, "trades": 4, "taker_buy_volume": 584.0, "taker_buy_quote": 32.9376}, {"ts": 1770580500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4932.3, "quote_volume": 277.68849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2102.7, "quote_volume": 118.50488, "trades": 6, "taker_buy_volume": 2102.7, "taker_buy_quote": 118.50488}, {"ts": 1770580620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 168.6, "quote_volume": 9.50904, "trades": 1, "taker_buy_volume": 168.6, "taker_buy_quote": 9.50904}, {"ts": 1770580680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5070.0, "quote_volume": 285.441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 6016.9, "quote_volume": 338.43688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580860000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2776.9, "quote_volume": 155.68899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3059.5, "quote_volume": 171.332, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.28}, {"ts": 1770580980000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 18406.5, "quote_volume": 1030.00145, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8927.8, "quote_volume": 498.17124, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1770581100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 92.0, "quote_volume": 5.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3532.4, "quote_volume": 197.46116, "trades": 4, "taker_buy_volume": 2152.4, "taker_buy_quote": 120.31916}, {"ts": 1770581220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 89.4, "quote_volume": 4.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1339.8, "quote_volume": 74.89482, "trades": 3, "taker_buy_volume": 646.8, "taker_buy_quote": 36.15612}, {"ts": 1770581400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4169.2, "quote_volume": 233.05828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1827.9, "quote_volume": 102.3624, "trades": 4, "taker_buy_volume": 1827.9, "taker_buy_quote": 102.3624}, {"ts": 1770581940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1380.0, "quote_volume": 77.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 122.9, "quote_volume": 6.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7741.4, "quote_volume": 433.5184, "trades": 7, "taker_buy_volume": 4889.6, "taker_buy_quote": 273.8176}, {"ts": 1770582180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1380.0, "quote_volume": 77.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2280.5, "quote_volume": 127.708, "trades": 2, "taker_buy_volume": 2280.5, "taker_buy_quote": 127.708}, {"ts": 1770582300000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 640.7, "quote_volume": 35.8248, "trades": 4, "taker_buy_volume": 96.7, "taker_buy_quote": 5.4152}, {"ts": 1770582360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3171.6, "quote_volume": 177.29244, "trades": 3, "taker_buy_volume": 3171.6, "taker_buy_quote": 177.29244}, {"ts": 1770582420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2731.7, "quote_volume": 152.42886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4113.7, "quote_volume": 229.40626, "trades": 5, "taker_buy_volume": 796.7, "taker_buy_quote": 44.45586}, {"ts": 1770582600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5790.1, "quote_volume": 323.15678, "trades": 5, "taker_buy_volume": 5790.1, "taker_buy_quote": 323.15678}, {"ts": 1770582720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1770582780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3751.1, "quote_volume": 209.32376, "trades": 3, "taker_buy_volume": 1816.1, "taker_buy_quote": 101.35076}, {"ts": 1770582900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3931.1, "quote_volume": 219.35538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 107.0, "quote_volume": 5.9706, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 5.9706}, {"ts": 1770583260000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 47230.6, "quote_volume": 2638.18428, "trades": 17, "taker_buy_volume": 47113.4, "taker_buy_quote": 2631.64452}, {"ts": 1770583320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1714.0, "quote_volume": 95.6412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2648.3, "quote_volume": 147.51031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 92.0, "quote_volume": 5.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583680000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 57466.1, "quote_volume": 3192.13506, "trades": 24, "taker_buy_volume": 5594.5, "taker_buy_quote": 310.93158}, {"ts": 1770583740000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 39803.9, "quote_volume": 2210.8173, "trades": 16, "taker_buy_volume": 39803.9, "taker_buy_quote": 2210.8173}, {"ts": 1770583800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3420.2, "quote_volume": 189.8211, "trades": 4, "taker_buy_volume": 1244.2, "taker_buy_quote": 69.0531}, {"ts": 1770583860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1650.4, "quote_volume": 91.5972, "trades": 2, "taker_buy_volume": 1650.4, "taker_buy_quote": 91.5972}, {"ts": 1770583920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3979.7, "quote_volume": 220.87335, "trades": 2, "taker_buy_volume": 991.8, "taker_buy_quote": 55.0449}, {"ts": 1770584040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2932.1, "quote_volume": 162.73155, "trades": 3, "taker_buy_volume": 2932.1, "taker_buy_quote": 162.73155}, {"ts": 1770584100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1902.2, "quote_volume": 105.38188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2205.7, "quote_volume": 122.41635, "trades": 2, "taker_buy_volume": 2205.7, "taker_buy_quote": 122.41635}, {"ts": 1770584400000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 61143.1, "quote_volume": 3390.26938, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8014.5, "quote_volume": 444.80475, "trades": 6, "taker_buy_volume": 8014.5, "taker_buy_quote": 444.80475}, {"ts": 1770584520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 139.3, "quote_volume": 7.74508, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 7.74508}, {"ts": 1770584580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 42334.2, "quote_volume": 2346.55684, "trades": 17, "taker_buy_volume": 3315.0, "taker_buy_quote": 183.9825}, {"ts": 1770584700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1967.0, "quote_volume": 109.1685, "trades": 4, "taker_buy_volume": 1967.0, "taker_buy_quote": 109.1685}, {"ts": 1770584760000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1492.0, "quote_volume": 82.92816, "trades": 5, "taker_buy_volume": 1492.0, "taker_buy_quote": 82.92816}, {"ts": 1770584820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 13164.2, "quote_volume": 732.74712, "trades": 17, "taker_buy_volume": 13164.2, "taker_buy_quote": 732.74712}, {"ts": 1770585240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1935.0, "quote_volume": 107.586, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.586}, {"ts": 1770585300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1276.2, "quote_volume": 71.08434, "trades": 2, "taker_buy_volume": 1276.2, "taker_buy_quote": 71.08434}, {"ts": 1770585360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2627.0, "quote_volume": 146.3239, "trades": 6, "taker_buy_volume": 1247.0, "taker_buy_quote": 69.4579}, {"ts": 1770585780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 708.7, "quote_volume": 39.40372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 553.7, "quote_volume": 30.84109, "trades": 2, "taker_buy_volume": 553.7, "taker_buy_quote": 30.84109}, {"ts": 1770586200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1670.5, "quote_volume": 92.8798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.3, "quote_volume": 15.00165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 90.2, "quote_volume": 4.99708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586440000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 35091.6, "quote_volume": 1942.3883, "trades": 21, "taker_buy_volume": 5010.8, "taker_buy_quote": 277.59832}, {"ts": 1770586500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9036.5, "quote_volume": 499.71845, "trades": 8, "taker_buy_volume": 3605.6, "taker_buy_quote": 199.38968}, {"ts": 1770586560000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4600.6, "quote_volume": 254.40044, "trades": 4, "taker_buy_volume": 2538.2, "taker_buy_quote": 140.36246}, {"ts": 1770586620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3517.4, "quote_volume": 194.17399, "trades": 6, "taker_buy_volume": 1823.4, "taker_buy_quote": 100.66519}, {"ts": 1770586740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1832.8, "quote_volume": 101.35384, "trades": 4, "taker_buy_volume": 1832.8, "taker_buy_quote": 101.35384}, {"ts": 1770586860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 92.0, "quote_volume": 5.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3850.5, "quote_volume": 213.49116, "trades": 6, "taker_buy_volume": 3850.5, "taker_buy_quote": 213.49116}, {"ts": 1770587100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1768.1, "quote_volume": 97.95274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 452.1, "quote_volume": 25.09155, "trades": 2, "taker_buy_volume": 452.1, "taker_buy_quote": 25.09155}, {"ts": 1770587340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3030.4, "quote_volume": 168.1872, "trades": 3, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770587460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3433.2, "quote_volume": 190.5426, "trades": 3, "taker_buy_volume": 3433.2, "taker_buy_quote": 190.5426}, {"ts": 1770587520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1142.6, "quote_volume": 63.4143, "trades": 2, "taker_buy_volume": 1142.6, "taker_buy_quote": 63.4143}, {"ts": 1770587760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 54210.7, "quote_volume": 3013.8443, "trades": 19, "taker_buy_volume": 47508.5, "taker_buy_quote": 2641.4726}, {"ts": 1770587880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 425.9, "quote_volume": 23.68004, "trades": 2, "taker_buy_volume": 425.9, "taker_buy_quote": 23.68004}, {"ts": 1770588000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8697.1, "quote_volume": 483.55876, "trades": 8, "taker_buy_volume": 3966.2, "taker_buy_quote": 220.52072}, {"ts": 1770588120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 196.7, "quote_volume": 10.93652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 10822.5, "quote_volume": 602.95124, "trades": 12, "taker_buy_volume": 4862.8, "taker_buy_quote": 270.99595}, {"ts": 1770588240000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 9443.6, "quote_volume": 527.06924, "trades": 13, "taker_buy_volume": 4752.7, "taker_buy_quote": 265.33866}, {"ts": 1770588300000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2919.5, "quote_volume": 163.04318, "trades": 6, "taker_buy_volume": 1350.8, "taker_buy_quote": 75.50972}, {"ts": 1770588360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 30497.0, "quote_volume": 1704.7823, "trades": 7, "taker_buy_volume": 30497.0, "taker_buy_quote": 1704.7823}, {"ts": 1770588420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2555.0, "quote_volume": 142.8245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2846.9, "quote_volume": 158.85702, "trades": 3, "taker_buy_volume": 749.8, "taker_buy_quote": 41.83884}, {"ts": 1770588600000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 12026.4, "quote_volume": 670.93818, "trades": 11, "taker_buy_volume": 10000.0, "taker_buy_quote": 558.0}, {"ts": 1770588660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6382.3, "quote_volume": 356.1116, "trades": 7, "taker_buy_volume": 5466.2, "taker_buy_quote": 305.01396}, {"ts": 1770588720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2126.7, "quote_volume": 118.88253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5106.6, "quote_volume": 285.45894, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.15044}, {"ts": 1770588840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1770588960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4763.3, "quote_volume": 266.71818, "trades": 5, "taker_buy_volume": 1448.3, "taker_buy_quote": 81.07818}, {"ts": 1770589140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1236.5, "quote_volume": 69.244, "trades": 1, "taker_buy_volume": 1236.5, "taker_buy_quote": 69.244}, {"ts": 1770589260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 179.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1183.2, "quote_volume": 66.2592, "trades": 3, "taker_buy_volume": 1183.2, "taker_buy_quote": 66.2592}, {"ts": 1770589440000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 38662.7, "quote_volume": 2169.62037, "trades": 17, "taker_buy_volume": 34212.1, "taker_buy_quote": 1920.38677}, {"ts": 1770589500000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 48046.9, "quote_volume": 2686.37655, "trades": 24, "taker_buy_volume": 30151.5, "taker_buy_quote": 1686.02369}, {"ts": 1770589560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4163.8, "quote_volume": 232.93582, "trades": 9, "taker_buy_volume": 4163.8, "taker_buy_quote": 232.93582}, {"ts": 1770589680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1271.0, "quote_volume": 70.7017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 552.4, "quote_volume": 30.82392, "trades": 3, "taker_buy_volume": 552.4, "taker_buy_quote": 30.82392}, {"ts": 1770590520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1960.0, "quote_volume": 109.564, "trades": 1, "taker_buy_volume": 1960.0, "taker_buy_quote": 109.564}, {"ts": 1770590640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1542.0, "quote_volume": 86.1978, "trades": 2, "taker_buy_volume": 1542.0, "taker_buy_quote": 86.1978}, {"ts": 1770590700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 6396.0, "quote_volume": 355.88478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5596.8, "quote_volume": 312.30144, "trades": 3, "taker_buy_volume": 5596.8, "taker_buy_quote": 312.30144}, {"ts": 1770590880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 402.4, "quote_volume": 22.46286, "trades": 2, "taker_buy_volume": 402.4, "taker_buy_quote": 22.46286}, {"ts": 1770591000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 40018.4, "quote_volume": 2237.02856, "trades": 15, "taker_buy_volume": 40018.4, "taker_buy_quote": 2237.02856}, {"ts": 1770591060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 89.6, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 1899.0, "quote_volume": 105.6929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 864.0, "quote_volume": 48.068, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 8.2584}, {"ts": 1770591420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2707.1, "quote_volume": 150.78547, "trades": 3, "taker_buy_volume": 2707.1, "taker_buy_quote": 150.78547}, {"ts": 1770591540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2393.5, "quote_volume": 133.5573, "trades": 3, "taker_buy_volume": 269.5, "taker_buy_quote": 15.0381}, {"ts": 1770591660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1245.0, "quote_volume": 69.5955, "trades": 2, "taker_buy_volume": 1245.0, "taker_buy_quote": 69.5955}, {"ts": 1770591720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 296.5, "quote_volume": 16.5447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591840000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3948.6, "quote_volume": 221.2596, "trades": 3, "taker_buy_volume": 2568.6, "taker_buy_quote": 143.8416}, {"ts": 1770591900000, "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0563, "volume": 6721.6, "quote_volume": 377.99339, "trades": 13, "taker_buy_volume": 4197.6, "taker_buy_quote": 236.37539}, {"ts": 1770591960000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 24181.0, "quote_volume": 1363.29874, "trades": 29, "taker_buy_volume": 3542.6, "taker_buy_quote": 199.88324}, {"ts": 1770592020000, "open": 0.0565, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 26644.0, "quote_volume": 1503.44077, "trades": 21, "taker_buy_volume": 13834.0, "taker_buy_quote": 781.48308}, {"ts": 1770592080000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 11232.2, "quote_volume": 634.1271, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592200000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 54830.8, "quote_volume": 3087.80367, "trades": 27, "taker_buy_volume": 50236.1, "taker_buy_quote": 2829.01163}, {"ts": 1770592260000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 10434.6, "quote_volume": 587.63198, "trades": 12, "taker_buy_volume": 3171.6, "taker_buy_quote": 178.56108}, {"ts": 1770592320000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 21563.5, "quote_volume": 1214.29136, "trades": 22, "taker_buy_volume": 6389.7, "taker_buy_quote": 360.00642}, {"ts": 1770592380000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2247.0, "quote_volume": 126.5873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592440000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 9037.8, "quote_volume": 511.13707, "trades": 13, "taker_buy_volume": 9037.8, "taker_buy_quote": 511.13707}, {"ts": 1770592500000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5803.8, "quote_volume": 327.52077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592560000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 14860.7, "quote_volume": 836.89998, "trades": 13, "taker_buy_volume": 5967.1, "taker_buy_quote": 336.01944}, {"ts": 1770592620000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 16262.9, "quote_volume": 916.25965, "trades": 17, "taker_buy_volume": 9210.9, "taker_buy_quote": 519.35675}, {"ts": 1770592680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592740000, "open": 0.0564, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 36879.0, "quote_volume": 2075.67211, "trades": 33, "taker_buy_volume": 3870.0, "taker_buy_quote": 217.881}, {"ts": 1770592800000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 5413.3, "quote_volume": 303.88408, "trades": 5, "taker_buy_volume": 1979.5, "taker_buy_quote": 111.2479}, {"ts": 1770592860000, "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": 1770592920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 717.1, "quote_volume": 40.30102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 22777.3, "quote_volume": 1275.12831, "trades": 33, "taker_buy_volume": 14971.0, "taker_buy_quote": 838.3551}, {"ts": 1770593040000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4431.5, "quote_volume": 247.44255, "trades": 7, "taker_buy_volume": 2783.0, "taker_buy_quote": 155.2914}, {"ts": 1770593100000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 31310.5, "quote_volume": 1753.83869, "trades": 26, "taker_buy_volume": 31310.5, "taker_buy_quote": 1753.83869}, {"ts": 1770593160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3423.1, "quote_volume": 192.03591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 89.1, "quote_volume": 4.99851, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 4.99851}, {"ts": 1770593280000, "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": 1770593340000, "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": 1770593400000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2600.1, "quote_volume": 145.15116, "trades": 5, "taker_buy_volume": 387.0, "taker_buy_quote": 21.6333}, {"ts": 1770593460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3257.6, "quote_volume": 181.77408, "trades": 5, "taker_buy_volume": 3257.6, "taker_buy_quote": 181.77408}, {"ts": 1770593520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1484.8, "quote_volume": 83.00032, "trades": 2, "taker_buy_volume": 1484.8, "taker_buy_quote": 83.00032}, {"ts": 1770593580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2154.0, "quote_volume": 120.4086, "trades": 3, "taker_buy_volume": 2154.0, "taker_buy_quote": 120.4086}, {"ts": 1770593640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2309.0, "quote_volume": 128.8422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5881.0, "quote_volume": 328.2565, "trades": 7, "taker_buy_volume": 4501.0, "taker_buy_quote": 251.2525}, {"ts": 1770593760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1767.0, "quote_volume": 98.4219, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 21.5559}, {"ts": 1770593820000, "open": 0.0557, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 92420.1, "quote_volume": 5151.51575, "trades": 48, "taker_buy_volume": 68791.2, "taker_buy_quote": 3836.96069}, {"ts": 1770593880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1000.0, "quote_volume": 55.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.8}, {"ts": 1770593940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2516.0, "quote_volume": 140.6444, "trades": 3, "taker_buy_volume": 1136.0, "taker_buy_quote": 63.5024}, {"ts": 1770594000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2879.0, "quote_volume": 160.9361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594060000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3518.0, "quote_volume": 196.9693, "trades": 4, "taker_buy_volume": 3518.0, "taker_buy_quote": 196.9693}, {"ts": 1770594120000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 6621.8, "quote_volume": 370.7821, "trades": 5, "taker_buy_volume": 6621.8, "taker_buy_quote": 370.7821}, {"ts": 1770594180000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 21937.4, "quote_volume": 1230.41704, "trades": 14, "taker_buy_volume": 17291.4, "taker_buy_quote": 970.04754}, {"ts": 1770594240000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4994.0, "quote_volume": 280.1247, "trades": 6, "taker_buy_volume": 4994.0, "taker_buy_quote": 280.1247}, {"ts": 1770594300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4972.8, "quote_volume": 278.97408, "trades": 3, "taker_buy_volume": 3592.8, "taker_buy_quote": 201.55608}, {"ts": 1770594360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1161.0, "quote_volume": 65.1321, "trades": 3, "taker_buy_volume": 1161.0, "taker_buy_quote": 65.1321}, {"ts": 1770594420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2143.0, "quote_volume": 120.2223, "trades": 9, "taker_buy_volume": 2143.0, "taker_buy_quote": 120.2223}, {"ts": 1770594480000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 3486.8, "quote_volume": 195.66268, "trades": 5, "taker_buy_volume": 3486.8, "taker_buy_quote": 195.66268}, {"ts": 1770594540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3424.8, "quote_volume": 192.47376, "trades": 4, "taker_buy_volume": 3424.8, "taker_buy_quote": 192.47376}, {"ts": 1770594600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 23999.3, "quote_volume": 1351.16059, "trades": 10, "taker_buy_volume": 13835.5, "taker_buy_quote": 778.93865}, {"ts": 1770594660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10539.4, "quote_volume": 592.31428, "trades": 12, "taker_buy_volume": 3186.0, "taker_buy_quote": 179.0532}, {"ts": 1770594780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2162.0, "quote_volume": 121.4104, "trades": 4, "taker_buy_volume": 1222.0, "taker_buy_quote": 68.6764}, {"ts": 1770594900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6491.0, "quote_volume": 364.1451, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 19919.0, "quote_volume": 1116.63145, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 387.0, "quote_volume": 21.672, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 21.672}, {"ts": 1770595140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 53494.6, "quote_volume": 2989.12342, "trades": 23, "taker_buy_volume": 3799.0, "taker_buy_quote": 212.43706}, {"ts": 1770595260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3479.8, "quote_volume": 194.7308, "trades": 6, "taker_buy_volume": 2099.8, "taker_buy_quote": 117.5888}, {"ts": 1770595320000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 916.8, "quote_volume": 51.28802, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 21.7281}, {"ts": 1770595380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 822.7, "quote_volume": 45.98893, "trades": 4, "taker_buy_volume": 822.7, "taker_buy_quote": 45.98893}, {"ts": 1770595440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3014.0, "quote_volume": 168.4826, "trades": 3, "taker_buy_volume": 3014.0, "taker_buy_quote": 168.4826}, {"ts": 1770595500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3581.5, "quote_volume": 200.20585, "trades": 5, "taker_buy_volume": 3581.5, "taker_buy_quote": 200.20585}, {"ts": 1770595560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3454.6, "quote_volume": 193.11214, "trades": 7, "taker_buy_volume": 2074.6, "taker_buy_quote": 115.97014}, {"ts": 1770595620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 95.0, "quote_volume": 5.3105, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.3105}, {"ts": 1770595680000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7325.8, "quote_volume": 409.57602, "trades": 15, "taker_buy_volume": 4154.2, "taker_buy_quote": 232.28358}, {"ts": 1770595740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4033.2, "quote_volume": 225.45588, "trades": 4, "taker_buy_volume": 4033.2, "taker_buy_quote": 225.45588}, {"ts": 1770595800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 774.0, "quote_volume": 43.2666, "trades": 2, "taker_buy_volume": 774.0, "taker_buy_quote": 43.2666}, {"ts": 1770595860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 5823.6, "quote_volume": 325.64334, "trades": 12, "taker_buy_volume": 3548.4, "taker_buy_quote": 198.45966}, {"ts": 1770595980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 479.0, "quote_volume": 26.7761, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 26.7761}, {"ts": 1770596100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7002.9, "quote_volume": 391.52971, "trades": 15, "taker_buy_volume": 1896.3, "taker_buy_quote": 106.07077}, {"ts": 1770596160000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 11019.2, "quote_volume": 614.24922, "trades": 12, "taker_buy_volume": 1305.0, "taker_buy_quote": 72.6885}, {"ts": 1770596220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 799.0, "quote_volume": 44.5043, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 44.5043}, {"ts": 1770596280000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2951.7, "quote_volume": 164.46729, "trades": 11, "taker_buy_volume": 2951.7, "taker_buy_quote": 164.46729}, {"ts": 1770596340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 387.0, "quote_volume": 21.5559, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 21.5559}, {"ts": 1770596400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1984.7, "quote_volume": 110.74626, "trades": 3, "taker_buy_volume": 1984.7, "taker_buy_quote": 110.74626}, {"ts": 1770596460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 531.4, "quote_volume": 29.65212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1283.0, "quote_volume": 71.5914, "trades": 2, "taker_buy_volume": 1283.0, "taker_buy_quote": 71.5914}, {"ts": 1770596580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 822.7, "quote_volume": 45.90666, "trades": 2, "taker_buy_volume": 822.7, "taker_buy_quote": 45.90666}, {"ts": 1770596700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 164.1, "quote_volume": 9.14037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 584.1, "quote_volume": 32.47596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 638.5, "quote_volume": 35.5006, "trades": 3, "taker_buy_volume": 638.5, "taker_buy_quote": 35.5006}, {"ts": 1770597060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7442.9, "quote_volume": 413.08095, "trades": 5, "taker_buy_volume": 657.5, "taker_buy_quote": 36.49125}, {"ts": 1770597120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1120.2, "quote_volume": 62.1711, "trades": 4, "taker_buy_volume": 1120.2, "taker_buy_quote": 62.1711}, {"ts": 1770597180000, "open": 0.0555, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 37196.8, "quote_volume": 2061.91976, "trades": 23, "taker_buy_volume": 10000.0, "taker_buy_quote": 555.59074}, {"ts": 1770597240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2815.4, "quote_volume": 155.97316, "trades": 3, "taker_buy_volume": 2815.4, "taker_buy_quote": 155.97316}, {"ts": 1770597300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 497.0, "quote_volume": 27.5338, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 27.5338}, {"ts": 1770597360000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 7907.2, "quote_volume": 436.90959, "trades": 13, "taker_buy_volume": 3639.5, "taker_buy_quote": 201.26435}, {"ts": 1770597420000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 15947.0, "quote_volume": 879.88957, "trades": 23, "taker_buy_volume": 5026.2, "taker_buy_quote": 277.65694}, {"ts": 1770597480000, "open": 0.0552, "high": 0.0552, "low": 0.0547, "close": 0.0549, "volume": 59130.7, "quote_volume": 3241.2503, "trades": 46, "taker_buy_volume": 13967.4, "taker_buy_quote": 767.24056}, {"ts": 1770597540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 25452.1, "quote_volume": 1399.8655, "trades": 7, "taker_buy_volume": 24072.1, "taker_buy_quote": 1323.9655}, {"ts": 1770597600000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 6526.7, "quote_volume": 359.56649, "trades": 6, "taker_buy_volume": 6253.3, "taker_buy_quote": 344.55683}, {"ts": 1770597660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5159.1, "quote_volume": 283.23459, "trades": 10, "taker_buy_volume": 5159.1, "taker_buy_quote": 283.23459}, {"ts": 1770597720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8037.1, "quote_volume": 441.23679, "trades": 8, "taker_buy_volume": 4865.5, "taker_buy_quote": 267.11595}, {"ts": 1770597780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 718.2, "quote_volume": 39.42918, "trades": 3, "taker_buy_volume": 718.2, "taker_buy_quote": 39.42918}, {"ts": 1770597840000, "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": 1770597900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4599.8, "quote_volume": 252.989, "trades": 7, "taker_buy_volume": 4599.8, "taker_buy_quote": 252.989}, {"ts": 1770597960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2044.8, "quote_volume": 112.66848, "trades": 4, "taker_buy_volume": 2044.8, "taker_buy_quote": 112.66848}, {"ts": 1770598020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8987.5, "quote_volume": 496.1688, "trades": 6, "taker_buy_volume": 7195.9, "taker_buy_quote": 397.27248}, {"ts": 1770598200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 16759.1, "quote_volume": 926.77823, "trades": 7, "taker_buy_volume": 15379.1, "taker_buy_quote": 850.46423}, {"ts": 1770598380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4353.0, "quote_volume": 240.924, "trades": 6, "taker_buy_volume": 4353.0, "taker_buy_quote": 240.924}, {"ts": 1770598500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1380.0, "quote_volume": 76.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1767.0, "quote_volume": 97.7151, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 21.4011}, {"ts": 1770598620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 853.0, "quote_volume": 47.1709, "trades": 2, "taker_buy_volume": 853.0, "taker_buy_quote": 47.1709}, {"ts": 1770598680000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 17442.9, "quote_volume": 966.19576, "trades": 18, "taker_buy_volume": 13003.9, "taker_buy_quote": 720.52556}, {"ts": 1770598740000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1166.9, "quote_volume": 64.67456, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 37.1463}, {"ts": 1770598800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4060.3, "quote_volume": 225.39196, "trades": 13, "taker_buy_volume": 2012.6, "taker_buy_quote": 111.74461}, {"ts": 1770598860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 6738.0, "quote_volume": 374.6328, "trades": 5, "taker_buy_volume": 2043.0, "taker_buy_quote": 113.5908}, {"ts": 1770598920000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 23955.7, "quote_volume": 1334.14658, "trades": 12, "taker_buy_volume": 19032.6, "taker_buy_quote": 1059.95022}, {"ts": 1770598980000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 19786.0, "quote_volume": 1099.045, "trades": 12, "taker_buy_volume": 742.0, "taker_buy_quote": 41.2552}, {"ts": 1770599040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 10021.2, "quote_volume": 556.13666, "trades": 9, "taker_buy_volume": 4550.8, "taker_buy_quote": 252.5694}, {"ts": 1770599160000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1005.0, "quote_volume": 55.61981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1171.4, "quote_volume": 64.89556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 483.8, "quote_volume": 26.80252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599340000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4874.0, "quote_volume": 269.94366, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4952}, {"ts": 1770599400000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 4633.1, "quote_volume": 256.57623, "trades": 14, "taker_buy_volume": 3567.0, "taker_buy_quote": 197.6209}, {"ts": 1770599460000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6856.1, "quote_volume": 379.78089, "trades": 13, "taker_buy_volume": 1834.0, "taker_buy_quote": 101.6036}, {"ts": 1770599520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 831.8, "quote_volume": 45.99854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 5615.6, "quote_volume": 310.95318, "trades": 11, "taker_buy_volume": 3020.0, "taker_buy_quote": 167.4165}, {"ts": 1770599640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4151.6, "quote_volume": 229.58348, "trades": 8, "taker_buy_volume": 2133.8, "taker_buy_quote": 117.99914}, {"ts": 1770599700000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2477.1, "quote_volume": 137.17713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599760000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 4364.0, "quote_volume": 241.26746, "trades": 6, "taker_buy_volume": 3315.0, "taker_buy_quote": 183.3195}, {"ts": 1770599820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1065.9, "quote_volume": 59.05086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1326.4, "quote_volume": 73.6152, "trades": 4, "taker_buy_volume": 271.7, "taker_buy_quote": 15.07935}, {"ts": 1770599940000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2628.6, "quote_volume": 146.09758, "trades": 4, "taker_buy_volume": 1874.1, "taker_buy_quote": 104.19996}, {"ts": 1770600000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1156.5, "quote_volume": 64.3014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 868.1, "quote_volume": 48.26636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4098.2, "quote_volume": 228.67956, "trades": 4, "taker_buy_volume": 1650.2, "taker_buy_quote": 92.08116}, {"ts": 1770600180000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2424.8, "quote_volume": 135.24241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 21383.3, "quote_volume": 1190.39792, "trades": 22, "taker_buy_volume": 2680.0, "taker_buy_quote": 149.4202}, {"ts": 1770600300000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3105.8, "quote_volume": 173.57834, "trades": 6, "taker_buy_volume": 2747.0, "taker_buy_quote": 153.5573}, {"ts": 1770600360000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2623.4, "quote_volume": 146.34138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1489.4, "quote_volume": 83.00938, "trades": 6, "taker_buy_volume": 498.0, "taker_buy_quote": 27.7884}, {"ts": 1770600480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 617.2, "quote_volume": 34.37804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5735.2, "quote_volume": 319.39057, "trades": 12, "taker_buy_volume": 4745.4, "taker_buy_quote": 264.31878}, {"ts": 1770600600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 805.0, "quote_volume": 44.758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2781.1, "quote_volume": 154.62916, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.728}, {"ts": 1770600720000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 756.7, "quote_volume": 42.08377, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 6.26625}, {"ts": 1770600780000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4854.8, "quote_volume": 270.12038, "trades": 8, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.728}, {"ts": 1770600840000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 566.6, "quote_volume": 31.4711, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 13.7888}, {"ts": 1770600900000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1003.1, "quote_volume": 55.60334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1487.2, "quote_volume": 82.28123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601020000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 31884.2, "quote_volume": 1763.1287, "trades": 8, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.314}, {"ts": 1770601080000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 3579.4, "quote_volume": 197.91727, "trades": 8, "taker_buy_volume": 2706.3, "taker_buy_quote": 149.72215}, {"ts": 1770601140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 822.7, "quote_volume": 45.41304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 856.9, "quote_volume": 47.30088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2997.5, "quote_volume": 165.462, "trades": 4, "taker_buy_volume": 1935.0, "taker_buy_quote": 106.812}, {"ts": 1770601320000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 52268.1, "quote_volume": 2876.49269, "trades": 21, "taker_buy_volume": 8710.2, "taker_buy_quote": 479.061}, {"ts": 1770601380000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3678.5, "quote_volume": 202.96135, "trades": 5, "taker_buy_volume": 1976.9, "taker_buy_quote": 109.06519}, {"ts": 1770601440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1321.6, "quote_volume": 72.82016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 2739.5, "quote_volume": 151.20295, "trades": 8, "taker_buy_volume": 1921.0, "taker_buy_quote": 106.1036}, {"ts": 1770601560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 665.7, "quote_volume": 36.68007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 11272.7, "quote_volume": 621.84188, "trades": 9, "taker_buy_volume": 5787.2, "taker_buy_quote": 319.54664}, {"ts": 1770601680000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2554.0, "quote_volume": 140.90948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1164.4, "quote_volume": 64.10183, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 10.0833}, {"ts": 1770601800000, "open": 0.0551, "high": 0.0555, "low": 0.055, "close": 0.0554, "volume": 89837.8, "quote_volume": 4965.44343, "trades": 50, "taker_buy_volume": 78420.2, "taker_buy_quote": 4333.49363}, {"ts": 1770601860000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 33004.0, "quote_volume": 1828.7862, "trades": 26, "taker_buy_volume": 8151.4, "taker_buy_quote": 451.95216}, {"ts": 1770601920000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 9328.4, "quote_volume": 517.0008, "trades": 9, "taker_buy_volume": 4660.0, "taker_buy_quote": 258.4365}, {"ts": 1770601980000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3647.6, "quote_volume": 202.02696, "trades": 5, "taker_buy_volume": 1190.0, "taker_buy_quote": 65.926}, {"ts": 1770602040000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 8753.8, "quote_volume": 484.06414, "trades": 30, "taker_buy_volume": 5797.0, "taker_buy_quote": 320.5994}, {"ts": 1770602100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1188.5, "quote_volume": 65.72405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2268.4, "quote_volume": 125.38383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 15392.2, "quote_volume": 849.56305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2236.2, "quote_volume": 123.46594, "trades": 3, "taker_buy_volume": 1654.9, "taker_buy_quote": 91.37818}, {"ts": 1770602340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 811.2, "quote_volume": 44.77824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2608.4, "quote_volume": 143.88569, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1075.1, "quote_volume": 59.23801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1068.2, "quote_volume": 58.85782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 859.1, "quote_volume": 47.2505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 6823.8, "quote_volume": 375.86051, "trades": 12, "taker_buy_volume": 3418.0, "taker_buy_quote": 188.3318}, {"ts": 1770602700000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 3027.9, "quote_volume": 166.37883, "trades": 8, "taker_buy_volume": 221.9, "taker_buy_quote": 12.22669}, {"ts": 1770602760000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 22783.1, "quote_volume": 1249.06547, "trades": 16, "taker_buy_volume": 8956.2, "taker_buy_quote": 491.30788}, {"ts": 1770602820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1885.4, "quote_volume": 103.64646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2283.7, "quote_volume": 125.6035, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.9}, {"ts": 1770602940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3988.2, "quote_volume": 219.12126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2000.4, "quote_volume": 109.82196, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.762}, {"ts": 1770603060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3423.2, "quote_volume": 188.276, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.9}, {"ts": 1770603120000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 930.9, "quote_volume": 51.15506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 877.5, "quote_volume": 48.14349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1052.4, "quote_volume": 57.67152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1195.5, "quote_volume": 65.5134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 450.1, "quote_volume": 24.71049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2209.3, "quote_volume": 121.29057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 21626.1, "quote_volume": 1185.62094, "trades": 20, "taker_buy_volume": 1740.0, "taker_buy_quote": 95.352}, {"ts": 1770603540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 596.1, "quote_volume": 32.66628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1049.9, "quote_volume": 57.53452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 911.9, "quote_volume": 49.97212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 870.3, "quote_volume": 47.69244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603780000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 4826.8, "quote_volume": 264.90492, "trades": 12, "taker_buy_volume": 3867.8, "taker_buy_quote": 212.35172}, {"ts": 1770603840000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 2120.8, "quote_volume": 116.59892, "trades": 9, "taker_buy_volume": 1347.0, "taker_buy_quote": 74.1173}, {"ts": 1770603900000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1122.2, "quote_volume": 61.63068, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 12.045}, {"ts": 1770603960000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4902.7, "quote_volume": 269.55253, "trades": 10, "taker_buy_volume": 3943.0, "taker_buy_quote": 216.865}, {"ts": 1770604020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1153.2, "quote_volume": 63.32678, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 8.855}, {"ts": 1770604080000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 4506.9, "quote_volume": 247.92035, "trades": 10, "taker_buy_volume": 3751.3, "taker_buy_quote": 206.41224}, {"ts": 1770604140000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 8094.0, "quote_volume": 446.39735, "trades": 9, "taker_buy_volume": 5605.0, "taker_buy_quote": 309.29818}, {"ts": 1770604200000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 12326.6, "quote_volume": 677.26298, "trades": 21, "taker_buy_volume": 4604.0, "taker_buy_quote": 253.2429}, {"ts": 1770604260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 997.3, "quote_volume": 54.8515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3545.6, "quote_volume": 195.0294, "trades": 7, "taker_buy_volume": 214.0, "taker_buy_quote": 11.7914}, {"ts": 1770604380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2657.7, "quote_volume": 146.1411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1045.0, "quote_volume": 57.3705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3254.3, "quote_volume": 179.0438, "trades": 10, "taker_buy_volume": 2661.0, "taker_buy_quote": 146.4123}, {"ts": 1770604560000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 5185.6, "quote_volume": 285.88355, "trades": 10, "taker_buy_volume": 3992.5, "taker_buy_quote": 220.26305}, {"ts": 1770604620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2542.8, "quote_volume": 139.854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 17118.1, "quote_volume": 942.43445, "trades": 24, "taker_buy_volume": 16120.5, "taker_buy_quote": 887.62055}, {"ts": 1770604740000, "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 9309.4, "quote_volume": 513.74755, "trades": 19, "taker_buy_volume": 6337.1, "taker_buy_quote": 349.76261}, {"ts": 1770604800000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2716.3, "quote_volume": 149.88773, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 106.812}, {"ts": 1770604860000, "open": 0.0552, "high": 0.0556, "low": 0.0552, "close": 0.0556, "volume": 37103.4, "quote_volume": 2059.08441, "trades": 43, "taker_buy_volume": 27456.7, "taker_buy_quote": 1523.62797}, {"ts": 1770604920000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 20702.8, "quote_volume": 1146.76492, "trades": 27, "taker_buy_volume": 4411.2, "taker_buy_quote": 244.5456}, {"ts": 1770604980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1019.1, "quote_volume": 56.45814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 6430.2, "quote_volume": 356.85616, "trades": 9, "taker_buy_volume": 2630.8, "taker_buy_quote": 146.0379}, {"ts": 1770605100000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 7152.1, "quote_volume": 396.12487, "trades": 15, "taker_buy_volume": 2020.3, "taker_buy_quote": 111.92462}, {"ts": 1770605160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 17571.8, "quote_volume": 970.28244, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 6055.7, "quote_volume": 334.25222, "trades": 5, "taker_buy_volume": 351.4, "taker_buy_quote": 19.43242}, {"ts": 1770605280000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 26560.2, "quote_volume": 1471.12547, "trades": 23, "taker_buy_volume": 23702.5, "taker_buy_quote": 1313.24243}, {"ts": 1770605340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 804.2, "quote_volume": 44.39184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 909.5, "quote_volume": 50.11345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 999.5, "quote_volume": 55.11605, "trades": 4, "taker_buy_volume": 218.0, "taker_buy_quote": 12.0554}, {"ts": 1770605520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3393.9, "quote_volume": 187.30091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 5621.5, "quote_volume": 310.47135, "trades": 13, "taker_buy_volume": 3687.0, "taker_buy_quote": 203.7531}, {"ts": 1770605640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1108.7, "quote_volume": 61.08937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 2448.6, "quote_volume": 135.11126, "trades": 6, "taker_buy_volume": 1657.0, "taker_buy_quote": 91.4941}, {"ts": 1770605760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2543.2, "quote_volume": 140.49844, "trades": 6, "taker_buy_volume": 1403.0, "taker_buy_quote": 77.5594}, {"ts": 1770605820000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1709.1, "quote_volume": 94.28871, "trades": 7, "taker_buy_volume": 1173.0, "taker_buy_quote": 64.7496}, {"ts": 1770605880000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1844.0, "quote_volume": 101.6818, "trades": 5, "taker_buy_volume": 774.0, "taker_buy_quote": 42.7248}, {"ts": 1770605940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1150.8, "quote_volume": 63.40908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 407.4, "quote_volume": 22.44774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4431.9, "quote_volume": 244.19769, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 21.3788}, {"ts": 1770606120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1518.1, "quote_volume": 83.60032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4908.9, "quote_volume": 269.92651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1221.7, "quote_volume": 67.08965, "trades": 5, "taker_buy_volume": 183.2, "taker_buy_quote": 10.076}, {"ts": 1770606300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 751.0, "quote_volume": 41.2299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 14133.6, "quote_volume": 777.3808, "trades": 15, "taker_buy_volume": 11032.6, "taker_buy_quote": 606.9424}, {"ts": 1770606420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 706.4, "quote_volume": 38.852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1617.3, "quote_volume": 88.9251, "trades": 5, "taker_buy_volume": 776.0, "taker_buy_quote": 42.68}, {"ts": 1770606540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 929.9, "quote_volume": 51.05151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3703.6, "quote_volume": 203.32764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1358.8, "quote_volume": 74.59812, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 5.1057}, {"ts": 1770606720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 768.5, "quote_volume": 42.12382, "trades": 3, "taker_buy_volume": 100.2, "taker_buy_quote": 5.50098}, {"ts": 1770606780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 856.9, "quote_volume": 46.95812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 9465.9, "quote_volume": 520.08944, "trades": 12, "taker_buy_volume": 8398.2, "taker_buy_quote": 461.57948}, {"ts": 1770606900000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4722.5, "quote_volume": 259.1498, "trades": 7, "taker_buy_volume": 253.0, "taker_buy_quote": 13.8897}, {"ts": 1770606960000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 8516.0, "quote_volume": 468.37811, "trades": 15, "taker_buy_volume": 7878.0, "taker_buy_quote": 433.3112}, {"ts": 1770607020000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2143.0, "quote_volume": 117.8859, "trades": 5, "taker_buy_volume": 209.0, "taker_buy_quote": 11.5159}, {"ts": 1770607080000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 9745.7, "quote_volume": 536.99161, "trades": 10, "taker_buy_volume": 6251.2, "taker_buy_quote": 344.50762}, {"ts": 1770607140000, "open": 0.0551, "high": 0.0554, "low": 0.055, "close": 0.0554, "volume": 35415.7, "quote_volume": 1955.34572, "trades": 34, "taker_buy_volume": 31525.5, "taker_buy_quote": 1741.0372}, {"ts": 1770607200000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 34133.2, "quote_volume": 1883.20372, "trades": 25, "taker_buy_volume": 6209.4, "taker_buy_quote": 342.75888}, {"ts": 1770607260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 939.2, "quote_volume": 51.84384, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4176}, {"ts": 1770607320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6650.6, "quote_volume": 367.11312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 10896.9, "quote_volume": 600.31514, "trades": 7, "taker_buy_volume": 394.5, "taker_buy_quote": 21.73695}, {"ts": 1770607440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 11057.5, "quote_volume": 608.1625, "trades": 5, "taker_buy_volume": 3315.0, "taker_buy_quote": 182.325}, {"ts": 1770607500000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2746.5, "quote_volume": 151.2254, "trades": 8, "taker_buy_volume": 1679.0, "taker_buy_quote": 92.5129}, {"ts": 1770607560000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1077.8, "quote_volume": 59.3001, "trades": 5, "taker_buy_volume": 211.0, "taker_buy_quote": 11.6261}, {"ts": 1770607620000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 2903.9, "quote_volume": 159.98258, "trades": 11, "taker_buy_volume": 2102.0, "taker_buy_quote": 115.86888}, {"ts": 1770607680000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4121.7, "quote_volume": 226.9879, "trades": 15, "taker_buy_volume": 2944.0, "taker_buy_quote": 162.2144}, {"ts": 1770607740000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 6285.6, "quote_volume": 345.41031, "trades": 10, "taker_buy_volume": 564.0, "taker_buy_quote": 31.0487}, {"ts": 1770607800000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3177.9, "quote_volume": 174.73811, "trades": 6, "taker_buy_volume": 1054.0, "taker_buy_quote": 57.97}, {"ts": 1770607860000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2513.4, "quote_volume": 138.42954, "trades": 6, "taker_buy_volume": 272.7, "taker_buy_quote": 15.02577}, {"ts": 1770607920000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 6795.9, "quote_volume": 374.47205, "trades": 6, "taker_buy_volume": 5961.2, "taker_buy_quote": 328.46212}, {"ts": 1770607980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 821.7, "quote_volume": 45.35784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608040000, "open": 0.0552, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 161622.3, "quote_volume": 8892.53574, "trades": 56, "taker_buy_volume": 14930.3, "taker_buy_quote": 821.30181}, {"ts": 1770608100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3680.8, "quote_volume": 202.67029, "trades": 8, "taker_buy_volume": 2262.9, "taker_buy_quote": 124.68579}, {"ts": 1770608160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 855.3, "quote_volume": 47.0415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 5393.4, "quote_volume": 297.37848, "trades": 10, "taker_buy_volume": 4553.3, "taker_buy_quote": 251.03823}, {"ts": 1770608280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 896.0, "quote_volume": 49.4592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 675.9, "quote_volume": 37.30968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608400000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 34313.6, "quote_volume": 1890.48461, "trades": 24, "taker_buy_volume": 2680.0, "taker_buy_quote": 147.668}, {"ts": 1770608460000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2618.5, "quote_volume": 144.25328, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.038}, {"ts": 1770608520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1795.8, "quote_volume": 98.94858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608580000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1682.2, "quote_volume": 92.76135, "trades": 5, "taker_buy_volume": 721.3, "taker_buy_quote": 39.81576}, {"ts": 1770608640000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 53521.8, "quote_volume": 2962.22897, "trades": 25, "taker_buy_volume": 46600.0, "taker_buy_quote": 2579.87381}, {"ts": 1770608700000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10432.5, "quote_volume": 575.82423, "trades": 13, "taker_buy_volume": 2045.0, "taker_buy_quote": 112.884}, {"ts": 1770608760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 674.5, "quote_volume": 37.16495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 1797.1, "quote_volume": 98.99798, "trades": 6, "taker_buy_volume": 923.0, "taker_buy_quote": 50.8758}, {"ts": 1770608880000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2159.5, "quote_volume": 118.99565, "trades": 5, "taker_buy_volume": 1472.0, "taker_buy_quote": 81.1144}, {"ts": 1770608940000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 5859.1, "quote_volume": 322.78656, "trades": 12, "taker_buy_volume": 2189.0, "taker_buy_quote": 120.6139}, {"ts": 1770609000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 942.2, "quote_volume": 51.821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1057.9, "quote_volume": 58.2012, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 9.2017}, {"ts": 1770609120000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 6462.2, "quote_volume": 356.0869, "trades": 19, "taker_buy_volume": 5658.0, "taker_buy_quote": 311.8559}, {"ts": 1770609180000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 10353.0, "quote_volume": 571.4646, "trades": 15, "taker_buy_volume": 6239.0, "taker_buy_quote": 344.5072}, {"ts": 1770609240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 281.4, "quote_volume": 15.50514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4886.6, "quote_volume": 269.39716, "trades": 21, "taker_buy_volume": 3207.0, "taker_buy_quote": 176.8512}, {"ts": 1770609360000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 6275.6, "quote_volume": 346.42316, "trades": 28, "taker_buy_volume": 3621.0, "taker_buy_quote": 199.9587}, {"ts": 1770609420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 723.3, "quote_volume": 39.85383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1542.2, "quote_volume": 84.95242, "trades": 4, "taker_buy_volume": 763.0, "taker_buy_quote": 42.0413}, {"ts": 1770609540000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 1925.3, "quote_volume": 106.10796, "trades": 6, "taker_buy_volume": 815.0, "taker_buy_quote": 44.9738}, {"ts": 1770609600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 888.2, "quote_volume": 48.95112, "trades": 4, "taker_buy_volume": 113.0, "taker_buy_quote": 6.2376}, {"ts": 1770609660000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 17299.0, "quote_volume": 952.38222, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9761.2, "quote_volume": 536.72404, "trades": 11, "taker_buy_volume": 3315.0, "taker_buy_quote": 182.325}, {"ts": 1770609780000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2132.4, "quote_volume": 117.22492, "trades": 5, "taker_buy_volume": 181.6, "taker_buy_quote": 9.988}, {"ts": 1770609840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 979.3, "quote_volume": 53.76357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 825.6, "quote_volume": 45.29725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 10510.6, "quote_volume": 575.98088, "trades": 11, "taker_buy_volume": 3315.0, "taker_buy_quote": 181.662}, {"ts": 1770610020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1596.0, "quote_volume": 87.4608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10881.9, "quote_volume": 597.32812, "trades": 7, "taker_buy_volume": 1665.4, "taker_buy_quote": 91.43046}, {"ts": 1770610140000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 13059.6, "quote_volume": 715.9358, "trades": 16, "taker_buy_volume": 9054.7, "taker_buy_quote": 496.52906}, {"ts": 1770610200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2135.7, "quote_volume": 116.9377, "trades": 6, "taker_buy_volume": 785.1, "taker_buy_quote": 43.02348}, {"ts": 1770610260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1300.6, "quote_volume": 71.14282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2084.0, "quote_volume": 114.2032, "trades": 2, "taker_buy_volume": 2084.0, "taker_buy_quote": 114.2032}, {"ts": 1770610380000, "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": 1770610440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1946.0, "quote_volume": 106.6408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610500000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 60391.6, "quote_volume": 3317.45106, "trades": 18, "taker_buy_volume": 55522.1, "taker_buy_quote": 3050.60246}, {"ts": 1770610560000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 5335.5, "quote_volume": 293.59917, "trades": 7, "taker_buy_volume": 3955.5, "taker_buy_quote": 217.69917}, {"ts": 1770610620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3341.2, "quote_volume": 183.43188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 50.0, "quote_volume": 2.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 2.75}, {"ts": 1770610740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2949.5, "quote_volume": 162.2225, "trades": 3, "taker_buy_volume": 1569.5, "taker_buy_quote": 86.3225}, {"ts": 1770610800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1380.0, "quote_volume": 75.9, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.9}, {"ts": 1770610860000, "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": 1770610920000, "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": 1770610980000, "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": 1770611040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3655.7, "quote_volume": 201.57377, "trades": 3, "taker_buy_volume": 3655.7, "taker_buy_quote": 201.57377}, {"ts": 1770611100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 449.0, "quote_volume": 24.7848, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 24.7848}, {"ts": 1770611160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 111859.4, "quote_volume": 6199.50382, "trades": 62, "taker_buy_volume": 99635.0, "taker_buy_quote": 5521.73134}, {"ts": 1770611280000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 10744.7, "quote_volume": 596.48495, "trades": 12, "taker_buy_volume": 10744.7, "taker_buy_quote": 596.48495}, {"ts": 1770611340000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 62792.6, "quote_volume": 3481.08614, "trades": 39, "taker_buy_volume": 11026.6, "taker_buy_quote": 611.84923}, {"ts": 1770611400000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 19553.2, "quote_volume": 1079.8999, "trades": 12, "taker_buy_volume": 3034.1, "taker_buy_quote": 167.48232}, {"ts": 1770611460000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 2532.5, "quote_volume": 139.88577, "trades": 5, "taker_buy_volume": 2532.5, "taker_buy_quote": 139.88577}, {"ts": 1770611520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 443.8, "quote_volume": 24.49776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1935.0, "quote_volume": 106.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 762.4, "quote_volume": 41.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612000000, "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": 1770612060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1380.0, "quote_volume": 76.038, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.038}, {"ts": 1770612120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 143.6, "quote_volume": 7.91236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3269.8, "quote_volume": 180.49296, "trades": 2, "taker_buy_volume": 3269.8, "taker_buy_quote": 180.49296}, {"ts": 1770612420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1380.0, "quote_volume": 76.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1935.0, "quote_volume": 106.6185, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 106.6185}, {"ts": 1770612660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 724.6, "quote_volume": 39.99792, "trades": 2, "taker_buy_volume": 724.6, "taker_buy_quote": 39.99792}, {"ts": 1770612720000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 56010.9, "quote_volume": 3096.85125, "trades": 22, "taker_buy_volume": 56010.9, "taker_buy_quote": 3096.85125}, {"ts": 1770612780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 361.9, "quote_volume": 19.97688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 271.9, "quote_volume": 15.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5321.8, "quote_volume": 293.23118, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 106.6185}, {"ts": 1770613260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1791.6, "quote_volume": 98.71716, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.71716}, {"ts": 1770613320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 262.7, "quote_volume": 14.47477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8895.0, "quote_volume": 489.225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 229.8, "quote_volume": 12.66198, "trades": 1, "taker_buy_volume": 229.8, "taker_buy_quote": 12.66198}, {"ts": 1770613560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3805.6, "quote_volume": 209.68856, "trades": 1, "taker_buy_volume": 3805.6, "taker_buy_quote": 209.68856}, {"ts": 1770613620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1935.0, "quote_volume": 106.6185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1935.0, "quote_volume": 106.6185, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 106.6185}, {"ts": 1770613920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1590.0, "quote_volume": 87.768, "trades": 3, "taker_buy_volume": 1590.0, "taker_buy_quote": 87.768}, {"ts": 1770614220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2782.3, "quote_volume": 153.86119, "trades": 4, "taker_buy_volume": 2782.3, "taker_buy_quote": 153.86119}, {"ts": 1770614280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1791.6, "quote_volume": 99.07548, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.07548}, {"ts": 1770614520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2076.0, "quote_volume": 114.8028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 902.5, "quote_volume": 49.9985, "trades": 1, "taker_buy_volume": 902.5, "taker_buy_quote": 49.9985}, {"ts": 1770615000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 659.7, "quote_volume": 36.61335, "trades": 3, "taker_buy_volume": 659.7, "taker_buy_quote": 36.61335}, {"ts": 1770615180000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4126.0, "quote_volume": 228.52019, "trades": 10, "taker_buy_volume": 233.0, "taker_buy_quote": 12.9082}, {"ts": 1770615240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 312.0, "quote_volume": 17.2848, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 17.2848}, {"ts": 1770615300000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1318.0, "quote_volume": 73.0265, "trades": 5, "taker_buy_volume": 1318.0, "taker_buy_quote": 73.0265}, {"ts": 1770615360000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 11692.0, "quote_volume": 646.77437, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 99.54}, {"ts": 1770615420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 108.5, "quote_volume": 6.00005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1976.5, "quote_volume": 109.4981, "trades": 2, "taker_buy_volume": 1976.5, "taker_buy_quote": 109.4981}, {"ts": 1770615780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 13071.9, "quote_volume": 724.99786, "trades": 6, "taker_buy_volume": 13071.9, "taker_buy_quote": 724.99786}, {"ts": 1770615900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1380.0, "quote_volume": 76.452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1058.8, "quote_volume": 58.55164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1030.2, "quote_volume": 56.86704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 202.9, "quote_volume": 11.22037, "trades": 1, "taker_buy_volume": 202.9, "taker_buy_quote": 11.22037}, {"ts": 1770616380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 811.5, "quote_volume": 44.87595, "trades": 2, "taker_buy_volume": 661.5, "taker_buy_quote": 36.58095}, {"ts": 1770616440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1380.0, "quote_volume": 76.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 323.0, "quote_volume": 17.8619, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 17.8619}, {"ts": 1770616560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 425.0, "quote_volume": 23.5025, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 23.5025}, {"ts": 1770616620000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2300.0, "quote_volume": 127.2321, "trades": 9, "taker_buy_volume": 2300.0, "taker_buy_quote": 127.2321}, {"ts": 1770616680000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 705.0, "quote_volume": 39.0182, "trades": 2, "taker_buy_volume": 705.0, "taker_buy_quote": 39.0182}, {"ts": 1770616740000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4860.0, "quote_volume": 269.2605, "trades": 5, "taker_buy_volume": 1545.0, "taker_buy_quote": 85.6095}, {"ts": 1770616800000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 16930.6, "quote_volume": 935.23928, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 10730.5, "quote_volume": 591.25055, "trades": 8, "taker_buy_volume": 2987.1, "taker_buy_quote": 164.58921}, {"ts": 1770616920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 247.4, "quote_volume": 13.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 16352.0, "quote_volume": 898.88685, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.762}, {"ts": 1770617040000, "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": 1770617100000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 40221.6, "quote_volume": 2206.77004, "trades": 19, "taker_buy_volume": 4445.1, "taker_buy_quote": 244.03599}, {"ts": 1770617160000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 6561.8, "quote_volume": 359.06846, "trades": 6, "taker_buy_volume": 2404.4, "taker_buy_quote": 131.52068}, {"ts": 1770617220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1380.0, "quote_volume": 75.486, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.486}, {"ts": 1770617280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1653.9, "quote_volume": 90.63372, "trades": 2, "taker_buy_volume": 1653.9, "taker_buy_quote": 90.63372}, {"ts": 1770617340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 34272.3, "quote_volume": 1884.68254, "trades": 10, "taker_buy_volume": 34272.3, "taker_buy_quote": 1884.68254}, {"ts": 1770617400000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3175.2, "quote_volume": 174.47064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "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": 1770617520000, "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": 1770617580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 388.0, "quote_volume": 21.34, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.34}, {"ts": 1770617640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2619.0, "quote_volume": 144.1689, "trades": 3, "taker_buy_volume": 2619.0, "taker_buy_quote": 144.1689}, {"ts": 1770617700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5412.3, "quote_volume": 297.6765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 132.5, "quote_volume": 7.27425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "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": 1770617880000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11804.3, "quote_volume": 646.903, "trades": 7, "taker_buy_volume": 5250.0, "taker_buy_quote": 287.7}, {"ts": 1770617940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1380.0, "quote_volume": 75.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "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": 1770618060000, "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": 1770618120000, "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": 1770618180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2760.0, "quote_volume": 151.248, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 75.624}, {"ts": 1770618240000, "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": 1770618300000, "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": 1770618360000, "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": 1770618420000, "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": 1770618480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9022.3, "quote_volume": 494.42204, "trades": 6, "taker_buy_volume": 9022.3, "taker_buy_quote": 494.42204}, {"ts": 1770618540000, "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": 1770618600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1463.5, "quote_volume": 80.1998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1298.8, "quote_volume": 71.04436, "trades": 2, "taker_buy_volume": 1024.4, "taker_buy_quote": 56.03468}, {"ts": 1770618720000, "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": 1770618780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5106.6, "quote_volume": 279.33102, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.00052}, {"ts": 1770618840000, "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": 1770618900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 178.3, "quote_volume": 9.75301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 15579.4, "quote_volume": 851.92298, "trades": 16, "taker_buy_volume": 13096.3, "taker_buy_quote": 716.34572}, {"ts": 1770619020000, "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": 1770619080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3870.0, "quote_volume": 211.689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "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": 1770619200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3315.0, "quote_volume": 181.3305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4289.6, "quote_volume": 234.87658, "trades": 5, "taker_buy_volume": 4289.6, "taker_buy_quote": 234.87658}, {"ts": 1770619320000, "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": 1770619380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2342.5, "quote_volume": 128.13475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "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": 1770619500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3880.5, "quote_volume": 212.26335, "trades": 4, "taker_buy_volume": 1671.1, "taker_buy_quote": 91.40917}, {"ts": 1770619560000, "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": 1770619620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1380.0, "quote_volume": 75.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "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": 1770619740000, "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": 1770619800000, "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": 1770619860000, "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": 1770619920000, "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": 1770619980000, "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": 1770620040000, "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": 1770620100000, "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": 1770620160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 758.4, "quote_volume": 41.56032, "trades": 2, "taker_buy_volume": 758.4, "taker_buy_quote": 41.56032}, {"ts": 1770620220000, "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": 1770620280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.4, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 9.99552}, {"ts": 1770620340000, "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": 1770620400000, "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": 1770620460000, "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": 1770620520000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2305.1, "quote_volume": 126.08897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620580000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 23812.7, "quote_volume": 1299.72487, "trades": 15, "taker_buy_volume": 4523.5, "taker_buy_quote": 246.9831}, {"ts": 1770620640000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5008.2, "quote_volume": 273.49419, "trades": 6, "taker_buy_volume": 2248.2, "taker_buy_quote": 122.79819}, {"ts": 1770620700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3315.0, "quote_volume": 181.3305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5106.6, "quote_volume": 279.33102, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.00052}, {"ts": 1770620820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 288.0, "quote_volume": 15.7536, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 15.7536}, {"ts": 1770620880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 366.3, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "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": 1770621000000, "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": 1770621060000, "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": 1770621120000, "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": 1770621180000, "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": 1770621240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1974.5, "quote_volume": 107.8077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1814.0, "quote_volume": 99.0444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 13050.7, "quote_volume": 713.51102, "trades": 12, "taker_buy_volume": 13050.7, "taker_buy_quote": 713.51102}, {"ts": 1770621420000, "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": 1770621480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5036.3, "quote_volume": 274.98198, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.651}, {"ts": 1770621540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1935.0, "quote_volume": 105.651, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.651}, {"ts": 1770621600000, "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": 1770621660000, "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": 1770621720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1377.1, "quote_volume": 75.05195, "trades": 1, "taker_buy_volume": 1377.1, "taker_buy_quote": 75.05195}, {"ts": 1770621780000, "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": 1770621840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 339.1, "quote_volume": 18.48095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 6533.5, "quote_volume": 356.06656, "trades": 8, "taker_buy_volume": 6441.6, "taker_buy_quote": 351.0672}, {"ts": 1770621960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4605.0, "quote_volume": 250.9725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "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": 1770622080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3682.5, "quote_volume": 200.69625, "trades": 4, "taker_buy_volume": 1747.5, "taker_buy_quote": 95.23875}, {"ts": 1770622140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3315.0, "quote_volume": 180.6675, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.4575}, {"ts": 1770622200000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 5679.9, "quote_volume": 309.18006, "trades": 6, "taker_buy_volume": 2943.2, "taker_buy_quote": 160.11008}, {"ts": 1770622260000, "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": 1770622320000, "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": 1770622380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1119.9, "quote_volume": 61.03455, "trades": 2, "taker_buy_volume": 1119.9, "taker_buy_quote": 61.03455}, {"ts": 1770622440000, "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": 1770622500000, "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": 1770622560000, "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": 1770622620000, "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": 1770622680000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 28613.7, "quote_volume": 1553.67066, "trades": 19, "taker_buy_volume": 3225.0, "taker_buy_quote": 175.1175}, {"ts": 1770622740000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 3371.4, "quote_volume": 182.84383, "trades": 6, "taker_buy_volume": 1139.5, "taker_buy_quote": 61.87485}, {"ts": 1770622800000, "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": 1770622860000, "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": 1770622920000, "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": 1770622980000, "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": 1770623040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1791.6, "quote_volume": 97.28388, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.28388}, {"ts": 1770623100000, "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": 1770623160000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 18185.0, "quote_volume": 990.2892, "trades": 16, "taker_buy_volume": 16805.0, "taker_buy_quote": 915.2172}, {"ts": 1770623220000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1791.6, "quote_volume": 97.46304, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.46304}, {"ts": 1770623280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 655.4, "quote_volume": 35.58822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "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": 1770623400000, "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": 1770623460000, "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": 1770623520000, "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": 1770623580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1095.5, "quote_volume": 59.5952, "trades": 2, "taker_buy_volume": 1095.5, "taker_buy_quote": 59.5952}, {"ts": 1770623640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 698.2, "quote_volume": 37.91226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "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": 1770623760000, "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": 1770623820000, "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": 1770623880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 721.0, "quote_volume": 39.1503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2141.0, "quote_volume": 116.3863, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 70.72}, {"ts": 1770624000000, "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": 1770624060000, "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": 1770624120000, "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": 1770624180000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 405.7, "quote_volume": 22.06068, "trades": 2, "taker_buy_volume": 311.7, "taker_buy_quote": 16.95648}, {"ts": 1770624240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 187.5, "quote_volume": 10.21875, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 10.21875}, {"ts": 1770624300000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 1747.9, "quote_volume": 95.29734, "trades": 2, "taker_buy_volume": 367.9, "taker_buy_quote": 20.08734}, {"ts": 1770624360000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 183.4, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 9.9953}, {"ts": 1770624420000, "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": 1770624480000, "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": 1770624540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2948.6, "quote_volume": 160.6987, "trades": 4, "taker_buy_volume": 2948.6, "taker_buy_quote": 160.6987}, {"ts": 1770624600000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 2086.9, "quote_volume": 113.72086, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.4575}, {"ts": 1770624660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 12864.8, "quote_volume": 699.84512, "trades": 9, "taker_buy_volume": 4551.6, "taker_buy_quote": 247.60704}, {"ts": 1770624720000, "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": 1770624780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3830.7, "quote_volume": 208.39008, "trades": 4, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.264}, {"ts": 1770624840000, "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": 1770624900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 13570.8, "quote_volume": 738.25152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624960000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 8524.8, "quote_volume": 463.72132, "trades": 9, "taker_buy_volume": 4366.6, "taker_buy_quote": 237.54304}, {"ts": 1770625020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 335.0, "quote_volume": 18.1905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 27538.5, "quote_volume": 1493.19708, "trades": 16, "taker_buy_volume": 3489.7, "taker_buy_quote": 189.14174}, {"ts": 1770625140000, "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": 1770625200000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 21920.0, "quote_volume": 1190.96259, "trades": 13, "taker_buy_volume": 21920.0, "taker_buy_quote": 1190.96259}, {"ts": 1770625260000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 21006.1, "quote_volume": 1140.27203, "trades": 17, "taker_buy_volume": 6322.2, "taker_buy_quote": 343.29546}, {"ts": 1770625320000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3293.7, "quote_volume": 178.86666, "trades": 3, "taker_buy_volume": 3293.7, "taker_buy_quote": 178.86666}, {"ts": 1770625380000, "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": 1770625440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2618.4, "quote_volume": 142.17912, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.934}, {"ts": 1770625500000, "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": 1770625560000, "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": 1770625620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 11278.2, "quote_volume": 611.27844, "trades": 5, "taker_buy_volume": 1453.9, "taker_buy_quote": 78.80138}, {"ts": 1770625680000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 15699.8, "quote_volume": 848.91764, "trades": 20, "taker_buy_volume": 6345.8, "taker_buy_quote": 343.30804}, {"ts": 1770625740000, "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": 1770625800000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15991.7, "quote_volume": 864.19142, "trades": 15, "taker_buy_volume": 3081.2, "taker_buy_quote": 166.69292}, {"ts": 1770625860000, "open": 0.054, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 48120.9, "quote_volume": 2589.89602, "trades": 21, "taker_buy_volume": 12050.9, "taker_buy_quote": 649.39534}, {"ts": 1770625920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 9020.0, "quote_volume": 485.9646, "trades": 17, "taker_buy_volume": 2940.0, "taker_buy_quote": 158.466}, {"ts": 1770625980000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8416.5, "quote_volume": 452.39793, "trades": 12, "taker_buy_volume": 2938.8, "taker_buy_quote": 158.10744}, {"ts": 1770626040000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 18527.6, "quote_volume": 998.65784, "trades": 9, "taker_buy_volume": 16598.3, "taker_buy_quote": 894.66857}, {"ts": 1770626100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 646.1, "quote_volume": 34.8894, "trades": 1, "taker_buy_volume": 646.1, "taker_buy_quote": 34.8894}, {"ts": 1770626160000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 56692.2, "quote_volume": 3056.4509, "trades": 14, "taker_buy_volume": 4098.2, "taker_buy_quote": 221.3028}, {"ts": 1770626220000, "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": 1770626280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1380.0, "quote_volume": 74.52, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.52}, {"ts": 1770626340000, "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": 1770626400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1658.8, "quote_volume": 89.74108, "trades": 2, "taker_buy_volume": 1658.8, "taker_buy_quote": 89.74108}, {"ts": 1770626460000, "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": 1770626520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 94.0, "quote_volume": 5.0854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626580000, "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": 1770626640000, "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": 1770626700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3435.2, "quote_volume": 185.84432, "trades": 3, "taker_buy_volume": 616.5, "taker_buy_quote": 33.35265}, {"ts": 1770626760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1935.0, "quote_volume": 104.6835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626820000, "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": 1770626880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1283.2, "quote_volume": 69.42112, "trades": 2, "taker_buy_volume": 1283.2, "taker_buy_quote": 69.42112}, {"ts": 1770626940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1014.1, "quote_volume": 54.78301, "trades": 3, "taker_buy_volume": 216.1, "taker_buy_quote": 11.69101}, {"ts": 1770627000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1251.9, "quote_volume": 67.72779, "trades": 2, "taker_buy_volume": 1251.9, "taker_buy_quote": 67.72779}, {"ts": 1770627060000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 3470.4, "quote_volume": 187.56493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627120000, "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": 1770627180000, "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": 1770627240000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 379.4, "quote_volume": 20.4686, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 10.2276}, {"ts": 1770627300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1563.7, "quote_volume": 84.4398, "trades": 2, "taker_buy_volume": 1563.7, "taker_buy_quote": 84.4398}, {"ts": 1770627360000, "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": 1770627420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1380.0, "quote_volume": 74.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 11508.9, "quote_volume": 620.32971, "trades": 5, "taker_buy_volume": 1865.5, "taker_buy_quote": 100.55045}, {"ts": 1770627540000, "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": 1770627600000, "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": 1770627660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2736.4, "quote_volume": 147.49196, "trades": 3, "taker_buy_volume": 2736.4, "taker_buy_quote": 147.49196}, {"ts": 1770627720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 261.1, "quote_volume": 14.07329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627780000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 53383.5, "quote_volume": 2887.03956, "trades": 23, "taker_buy_volume": 53383.5, "taker_buy_quote": 2887.03956}, {"ts": 1770627840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2283.0, "quote_volume": 123.282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1935.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627960000, "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": 1770628020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3259.1, "quote_volume": 175.9403, "trades": 7, "taker_buy_volume": 547.4, "taker_buy_quote": 29.5596}, {"ts": 1770628080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 159.9, "quote_volume": 8.61861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628140000, "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": 1770628200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 168.0, "quote_volume": 9.0552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12918.2, "quote_volume": 696.18058, "trades": 12, "taker_buy_volume": 2625.0, "taker_buy_quote": 141.4875}, {"ts": 1770628320000, "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": 1770628380000, "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": 1770628440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4042.4, "quote_volume": 217.48112, "trades": 3, "taker_buy_volume": 3870.0, "taker_buy_quote": 208.206}, {"ts": 1770628500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4661.0, "quote_volume": 250.7618, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770628560000, "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": 1770628620000, "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": 1770628680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1380.0, "quote_volume": 74.244, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770628740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3298.8, "quote_volume": 177.47544, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770628800000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 14286.3, "quote_volume": 770.24272, "trades": 14, "taker_buy_volume": 13753.7, "taker_buy_quote": 741.50359}, {"ts": 1770628860000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 977.0, "quote_volume": 52.7909, "trades": 3, "taker_buy_volume": 977.0, "taker_buy_quote": 52.7909}, {"ts": 1770628920000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4668.0, "quote_volume": 252.4008, "trades": 5, "taker_buy_volume": 4668.0, "taker_buy_quote": 252.4008}, {"ts": 1770628980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1380.0, "quote_volume": 74.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "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": 1770629100000, "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": 1770629160000, "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": 1770629220000, "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": 1770629280000, "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": 1770629340000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 6380.0, "quote_volume": 344.05143, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4074.3, "quote_volume": 219.60477, "trades": 3, "taker_buy_volume": 4074.3, "taker_buy_quote": 219.60477}, {"ts": 1770629460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2661.6, "quote_volume": 143.46024, "trades": 4, "taker_buy_volume": 2661.6, "taker_buy_quote": 143.46024}, {"ts": 1770629520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1791.6, "quote_volume": 96.56724, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 96.56724}, {"ts": 1770629580000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2413.6, "quote_volume": 129.69745, "trades": 6, "taker_buy_volume": 487.8, "taker_buy_quote": 26.24364}, {"ts": 1770629640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 10690.9, "quote_volume": 574.57083, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770629700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1617.7, "quote_volume": 87.03226, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.244}, {"ts": 1770629760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 278.5, "quote_volume": 15.01115, "trades": 1, "taker_buy_volume": 278.5, "taker_buy_quote": 15.01115}, {"ts": 1770629820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 10019.0, "quote_volume": 539.0222, "trades": 2, "taker_buy_volume": 725.4, "taker_buy_quote": 39.02652}, {"ts": 1770629880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 10576.7, "quote_volume": 567.96906, "trades": 10, "taker_buy_volume": 5647.2, "taker_buy_quote": 303.25491}, {"ts": 1770629940000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7655.4, "quote_volume": 411.46672, "trades": 6, "taker_buy_volume": 5652.4, "taker_buy_quote": 303.90562}, {"ts": 1770630000000, "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": 1770630060000, "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": 1770630120000, "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": 1770630180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3315.0, "quote_volume": 178.0155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630240000, "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": 1770630300000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4148.8, "quote_volume": 222.56918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4032.1, "quote_volume": 216.52377, "trades": 5, "taker_buy_volume": 717.1, "taker_buy_quote": 38.50827}, {"ts": 1770630420000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 41379.8, "quote_volume": 2225.37879, "trades": 23, "taker_buy_volume": 40336.9, "taker_buy_quote": 2169.34254}, {"ts": 1770630480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3527.7, "quote_volume": 189.79026, "trades": 7, "taker_buy_volume": 3527.7, "taker_buy_quote": 189.79026}, {"ts": 1770630540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 8295.6, "quote_volume": 447.13284, "trades": 16, "taker_buy_volume": 8295.6, "taker_buy_quote": 447.13284}, {"ts": 1770630600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2760.0, "quote_volume": 148.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 707.4, "quote_volume": 37.98738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630720000, "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": 1770630780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1706.7, "quote_volume": 91.69266, "trades": 5, "taker_buy_volume": 213.9, "taker_buy_quote": 11.50782}, {"ts": 1770630840000, "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": 1770630900000, "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": 1770630960000, "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": 1770631020000, "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": 1770631080000, "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": 1770631140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 278.8, "quote_volume": 15.02732, "trades": 1, "taker_buy_volume": 278.8, "taker_buy_quote": 15.02732}, {"ts": 1770631200000, "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": 1770631260000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 509.5, "quote_volume": 27.42205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 23236.6, "quote_volume": 1249.39758, "trades": 24, "taker_buy_volume": 5241.2, "taker_buy_quote": 281.97656}, {"ts": 1770631380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6779.0, "quote_volume": 364.6716, "trades": 14, "taker_buy_volume": 3078.0, "taker_buy_quote": 165.5964}, {"ts": 1770631440000, "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": 1770631500000, "open": 0.0538, "high": 0.0538, "low": 0.0534, "close": 0.0535, "volume": 126765.7, "quote_volume": 6794.95594, "trades": 73, "taker_buy_volume": 7718.3, "taker_buy_quote": 413.82089}, {"ts": 1770631560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 8855.0, "quote_volume": 474.628, "trades": 13, "taker_buy_volume": 8855.0, "taker_buy_quote": 474.628}, {"ts": 1770631620000, "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": 1770631680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2216.3, "quote_volume": 119.01531, "trades": 6, "taker_buy_volume": 2090.4, "taker_buy_quote": 112.25448}, {"ts": 1770631740000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 11991.8, "quote_volume": 643.07939, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 16929.8, "quote_volume": 907.43728, "trades": 8, "taker_buy_volume": 1791.6, "taker_buy_quote": 96.02976}, {"ts": 1770631860000, "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": 1770631920000, "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": 1770631980000, "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": 1770632040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 14841.7, "quote_volume": 794.55249, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.0534, "high": 0.0535, "low": 0.0531, "close": 0.0532, "volume": 48586.1, "quote_volume": 2588.17213, "trades": 37, "taker_buy_volume": 14769.4, "taker_buy_quote": 787.35578}, {"ts": 1770632160000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2767.1, "quote_volume": 147.61314, "trades": 3, "taker_buy_volume": 1387.1, "taker_buy_quote": 74.05914}, {"ts": 1770632220000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10029.5, "quote_volume": 534.43525, "trades": 11, "taker_buy_volume": 2488.0, "taker_buy_quote": 132.6104}, {"ts": 1770632280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1925.8, "quote_volume": 102.64514, "trades": 3, "taker_buy_volume": 1925.8, "taker_buy_quote": 102.64514}, {"ts": 1770632340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1575.2, "quote_volume": 83.93864, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 73.554}, {"ts": 1770632400000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 8655.7, "quote_volume": 461.38628, "trades": 8, "taker_buy_volume": 5340.7, "taker_buy_quote": 284.69678}, {"ts": 1770632460000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1502.2, "quote_volume": 80.01484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2219.8, "quote_volume": 118.09362, "trades": 3, "taker_buy_volume": 1937.6, "taker_buy_quote": 103.08058}, {"ts": 1770632580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 752.4, "quote_volume": 40.02768, "trades": 1, "taker_buy_volume": 752.4, "taker_buy_quote": 40.02768}, {"ts": 1770632640000, "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": 1770632700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 677.2, "quote_volume": 36.02704, "trades": 1, "taker_buy_volume": 677.2, "taker_buy_quote": 36.02704}, {"ts": 1770632760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1151.8, "quote_volume": 61.16058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632820000, "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": 1770632880000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 3698.3, "quote_volume": 196.39257, "trades": 4, "taker_buy_volume": 919.9, "taker_buy_quote": 48.85953}, {"ts": 1770632940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 151.0, "quote_volume": 8.0181, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.0181}, {"ts": 1770633000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1382.6, "quote_volume": 73.55432, "trades": 2, "taker_buy_volume": 1382.6, "taker_buy_quote": 73.55432}, {"ts": 1770633060000, "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": 1770633120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 426.4, "quote_volume": 22.64184, "trades": 1, "taker_buy_volume": 426.4, "taker_buy_quote": 22.64184}, {"ts": 1770633180000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 18810.9, "quote_volume": 997.0911, "trades": 13, "taker_buy_volume": 3854.4, "taker_buy_quote": 204.4434}, {"ts": 1770633240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1569.5, "quote_volume": 83.1835, "trades": 2, "taker_buy_volume": 1321.8, "taker_buy_quote": 70.0554}, {"ts": 1770633300000, "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": 1770633360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1604.3, "quote_volume": 85.0279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1380.0, "quote_volume": 73.14, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 73.14}, {"ts": 1770633480000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 41823.0, "quote_volume": 2222.35535, "trades": 14, "taker_buy_volume": 40159.5, "taker_buy_quote": 2134.05185}, {"ts": 1770633540000, "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": 1770633600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 114.4, "quote_volume": 6.0632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188.8, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 10.0064}, {"ts": 1770633720000, "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": 1770633780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1032.5, "quote_volume": 54.61925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 15147.3, "quote_volume": 801.29217, "trades": 10, "taker_buy_volume": 4162.0, "taker_buy_quote": 220.1698}, {"ts": 1770633900000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 11423.8, "quote_volume": 605.31902, "trades": 11, "taker_buy_volume": 8007.7, "taker_buy_quote": 424.4081}, {"ts": 1770633960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 620.1, "quote_volume": 32.80329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634020000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3470.0, "quote_volume": 183.86603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634080000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2631.3, "quote_volume": 139.36947, "trades": 9, "taker_buy_volume": 1737.0, "taker_buy_quote": 92.061}, {"ts": 1770634140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1096.2, "quote_volume": 57.98898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634200000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 2771.6, "quote_volume": 146.85788, "trades": 5, "taker_buy_volume": 2068.5, "taker_buy_quote": 109.64184}, {"ts": 1770634260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1074.5, "quote_volume": 56.9485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2114.2, "quote_volume": 112.20761, "trades": 3, "taker_buy_volume": 1550.1, "taker_buy_quote": 82.31031}, {"ts": 1770634380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1021.6, "quote_volume": 54.1448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634440000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 1333.9, "quote_volume": 70.71658, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 10.55628}, {"ts": 1770634500000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 9665.1, "quote_volume": 513.65133, "trades": 13, "taker_buy_volume": 6533.2, "taker_buy_quote": 347.34744}, {"ts": 1770634560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 441.4, "quote_volume": 23.43834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1262.3, "quote_volume": 67.02813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 3353.7, "quote_volume": 178.19187, "trades": 9, "taker_buy_volume": 1336.0, "taker_buy_quote": 71.0752}, {"ts": 1770634740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1269.2, "quote_volume": 67.2676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 1191.6, "quote_volume": 63.31899, "trades": 4, "taker_buy_volume": 450.3, "taker_buy_quote": 23.95596}, {"ts": 1770634860000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 15244.1, "quote_volume": 812.24747, "trades": 15, "taker_buy_volume": 12883.7, "taker_buy_quote": 686.56424}, {"ts": 1770634920000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 11067.6, "quote_volume": 589.38203, "trades": 17, "taker_buy_volume": 6116.0, "taker_buy_quote": 325.8298}, {"ts": 1770634980000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 9191.7, "quote_volume": 489.57437, "trades": 11, "taker_buy_volume": 7996.0, "taker_buy_quote": 426.0488}, {"ts": 1770635040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1599.5, "quote_volume": 85.0934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 112.1, "quote_volume": 5.96372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "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": 1770635220000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 532.7, "quote_volume": 28.37093, "trades": 3, "taker_buy_volume": 312.9, "taker_buy_quote": 16.67757}, {"ts": 1770635280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 113.0, "quote_volume": 6.0229, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.0229}, {"ts": 1770635340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3891.1, "quote_volume": 207.39563, "trades": 5, "taker_buy_volume": 2511.1, "taker_buy_quote": 133.84163}, {"ts": 1770635400000, "open": 0.0532, "high": 0.0537, "low": 0.0532, "close": 0.0534, "volume": 111966.8, "quote_volume": 5987.71393, "trades": 51, "taker_buy_volume": 84793.9, "taker_buy_quote": 4535.99277}, {"ts": 1770635460000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 11763.6, "quote_volume": 629.00139, "trades": 12, "taker_buy_volume": 8578.6, "taker_buy_quote": 458.92239}, {"ts": 1770635520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6693.8, "quote_volume": 357.9537, "trades": 10, "taker_buy_volume": 5047.8, "taker_buy_quote": 270.0573}, {"ts": 1770635580000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 432.6, "quote_volume": 23.12244, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.556}, {"ts": 1770635640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 215.1, "quote_volume": 11.50785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1994.5, "quote_volume": 106.70575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 426.8, "quote_volume": 22.81243, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 11.40085}, {"ts": 1770636060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1882.8, "quote_volume": 100.91808, "trades": 3, "taker_buy_volume": 281.4, "taker_buy_quote": 15.08304}, {"ts": 1770636120000, "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": 1770636180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 490.5, "quote_volume": 26.2908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1823.3, "quote_volume": 97.72888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2743.0, "quote_volume": 147.2991, "trades": 4, "taker_buy_volume": 1144.6, "taker_buy_quote": 61.46502}, {"ts": 1770636360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 207.3, "quote_volume": 11.13201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 212.2, "quote_volume": 11.39514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 425.9, "quote_volume": 22.89206, "trades": 2, "taker_buy_volume": 212.3, "taker_buy_quote": 11.42174}, {"ts": 1770636540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3574.1, "quote_volume": 192.28658, "trades": 2, "taker_buy_volume": 3574.1, "taker_buy_quote": 192.28658}, {"ts": 1770636600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 21808.3, "quote_volume": 1173.28654, "trades": 5, "taker_buy_volume": 21808.3, "taker_buy_quote": 1173.28654}, {"ts": 1770636660000, "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": 1770636720000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 3536.8, "quote_volume": 190.70123, "trades": 7, "taker_buy_volume": 1338.0, "taker_buy_quote": 72.20099}, {"ts": 1770636780000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 9025.0, "quote_volume": 487.86579, "trades": 28, "taker_buy_volume": 7645.0, "taker_buy_quote": 413.34579}, {"ts": 1770636840000, "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": 1770636900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1380.0, "quote_volume": 74.52, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.52}, {"ts": 1770636960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1935.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637020000, "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": 1770637080000, "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.0539, "volume": 43053.5, "quote_volume": 2328.58389, "trades": 27, "taker_buy_volume": 15166.3, "taker_buy_quote": 820.95375}, {"ts": 1770637140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 292.1, "quote_volume": 15.7734, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 15.7734}, {"ts": 1770637200000, "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": 1770637260000, "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": 1770637320000, "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": 1770637380000, "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": 1770637440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 200.3, "quote_volume": 10.8162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "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": 1770637560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1000.0, "quote_volume": 53.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "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": 1770637680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2440.0, "quote_volume": 131.516, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 131.516}, {"ts": 1770637740000, "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": 1770637800000, "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": 1770637860000, "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": 1770637920000, "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": 1770637980000, "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": 1770638040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2143.0, "quote_volume": 115.2934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638100000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 1187.3, "quote_volume": 63.8262, "trades": 3, "taker_buy_volume": 211.7, "taker_buy_quote": 11.41063}, {"ts": 1770638160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 19339.8, "quote_volume": 1040.34311, "trades": 11, "taker_buy_volume": 14364.5, "taker_buy_quote": 772.8101}, {"ts": 1770638220000, "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": 1770638280000, "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": 1770638340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1642.0, "quote_volume": 88.1754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1380.0, "quote_volume": 74.106, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.106}, {"ts": 1770638460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1842.0, "quote_volume": 98.7312, "trades": 4, "taker_buy_volume": 1560.0, "taker_buy_quote": 83.616}, {"ts": 1770638520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3315.0, "quote_volume": 177.684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1935.0, "quote_volume": 103.716, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 103.716}, {"ts": 1770638640000, "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": 1770638700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 814.6, "quote_volume": 43.74402, "trades": 1, "taker_buy_volume": 814.6, "taker_buy_quote": 43.74402}, {"ts": 1770638760000, "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": 1770638820000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 17425.2, "quote_volume": 934.18422, "trades": 11, "taker_buy_volume": 10184.0, "taker_buy_quote": 545.8624}, {"ts": 1770638880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 753.9, "quote_volume": 40.48443, "trades": 1, "taker_buy_volume": 753.9, "taker_buy_quote": 40.48443}, {"ts": 1770638940000, "open": 0.0537, "high": 0.0541, "low": 0.0537, "close": 0.0539, "volume": 50059.4, "quote_volume": 2699.33229, "trades": 29, "taker_buy_volume": 47659.4, "taker_buy_quote": 2569.97229}, {"ts": 1770639000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1380.0, "quote_volume": 74.382, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.382}, {"ts": 1770639060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5616.0, "quote_volume": 302.877, "trades": 7, "taker_buy_volume": 3681.0, "taker_buy_quote": 198.5805}, {"ts": 1770639120000, "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": 1770639180000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 3540.8, "quote_volume": 191.4952, "trades": 6, "taker_buy_volume": 3354.1, "taker_buy_quote": 181.43207}, {"ts": 1770639240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 19928.9, "quote_volume": 1078.15349, "trades": 5, "taker_buy_volume": 17993.9, "taker_buy_quote": 973.46999}, {"ts": 1770639300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 29310.3, "quote_volume": 1585.68723, "trades": 8, "taker_buy_volume": 27619.3, "taker_buy_quote": 1494.20413}, {"ts": 1770639360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 303.0, "quote_volume": 16.3923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 114.4, "quote_volume": 6.20048, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 6.20048}, {"ts": 1770639480000, "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": 1770639540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12585.3, "quote_volume": 682.12326, "trades": 5, "taker_buy_volume": 9346.6, "taker_buy_quote": 506.58572}, {"ts": 1770639600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7033.6, "quote_volume": 381.22112, "trades": 6, "taker_buy_volume": 7033.6, "taker_buy_quote": 381.22112}, {"ts": 1770639660000, "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": 1770639720000, "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": 1770639780000, "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": 1770639840000, "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": 1770639900000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 827.6, "quote_volume": 44.82798, "trades": 5, "taker_buy_volume": 548.2, "taker_buy_quote": 29.71244}, {"ts": 1770639960000, "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": 1770640020000, "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": 1770640080000, "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": 1770640140000, "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": 1770640200000, "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": 1770640260000, "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": 1770640320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 11648.9, "quote_volume": 632.30893, "trades": 13, "taker_buy_volume": 10056.0, "taker_buy_quote": 545.97375}, {"ts": 1770640380000, "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": 1770640440000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7479.0, "quote_volume": 405.7782, "trades": 7, "taker_buy_volume": 7479.0, "taker_buy_quote": 405.7782}, {"ts": 1770640500000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 583.3, "quote_volume": 31.70379, "trades": 2, "taker_buy_volume": 583.3, "taker_buy_quote": 31.70379}, {"ts": 1770640560000, "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": 1770640620000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 44248.3, "quote_volume": 2402.10171, "trades": 28, "taker_buy_volume": 22903.3, "taker_buy_quote": 1243.82425}, {"ts": 1770640680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 15871.6, "quote_volume": 863.41504, "trades": 11, "taker_buy_volume": 15871.6, "taker_buy_quote": 863.41504}, {"ts": 1770640740000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 19812.0, "quote_volume": 1076.90546, "trades": 17, "taker_buy_volume": 3887.0, "taker_buy_quote": 211.4528}, {"ts": 1770640800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 7665.0, "quote_volume": 416.976, "trades": 8, "taker_buy_volume": 3924.0, "taker_buy_quote": 213.4656}, {"ts": 1770640860000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3603.8, "quote_volume": 196.36586, "trades": 3, "taker_buy_volume": 3191.4, "taker_buy_quote": 173.9313}, {"ts": 1770640920000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 588.6, "quote_volume": 32.05756, "trades": 3, "taker_buy_volume": 377.2, "taker_buy_quote": 20.5574}, {"ts": 1770640980000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4940.0, "quote_volume": 269.23, "trades": 7, "taker_buy_volume": 4940.0, "taker_buy_quote": 269.23}, {"ts": 1770641040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 276.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "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": 1770641160000, "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": 1770641220000, "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": 1770641280000, "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": 1770641340000, "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": 1770641400000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 4578.0, "quote_volume": 249.29765, "trades": 4, "taker_buy_volume": 4578.0, "taker_buy_quote": 249.29765}, {"ts": 1770641460000, "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": 1770641520000, "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": 1770641580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4887.6, "quote_volume": 266.3742, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.6422}, {"ts": 1770641640000, "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": 1770641700000, "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": 1770641760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 6974.7, "quote_volume": 380.12115, "trades": 5, "taker_buy_volume": 1935.0, "taker_buy_quote": 105.4575}, {"ts": 1770641820000, "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": 1770641880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3768.3, "quote_volume": 205.74918, "trades": 4, "taker_buy_volume": 453.3, "taker_buy_quote": 24.75018}, {"ts": 1770641940000, "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": 1770642000000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 15904.0, "quote_volume": 868.3802, "trades": 12, "taker_buy_volume": 8341.2, "taker_buy_quote": 455.45132}, {"ts": 1770642060000, "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": 1770642120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7210.7, "quote_volume": 392.98315, "trades": 13, "taker_buy_volume": 4513.3, "taker_buy_quote": 245.97485}, {"ts": 1770642180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3657.0, "quote_volume": 198.9408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642240000, "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": 1770642300000, "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": 1770642360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2058.2, "quote_volume": 111.76026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642420000, "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": 1770642480000, "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": 1770642540000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 6485.0, "quote_volume": 352.9308, "trades": 8, "taker_buy_volume": 6485.0, "taker_buy_quote": 352.9308}, {"ts": 1770642600000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 12493.4, "quote_volume": 680.1751, "trades": 13, "taker_buy_volume": 7276.4, "taker_buy_quote": 396.3703}, {"ts": 1770642660000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1908.1, "quote_volume": 103.99145, "trades": 2, "taker_buy_volume": 954.0, "taker_buy_quote": 51.993}, {"ts": 1770642720000, "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": 1770642780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1087.5, "quote_volume": 59.26875, "trades": 1, "taker_buy_volume": 1087.5, "taker_buy_quote": 59.26875}, {"ts": 1770642840000, "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": 1770642900000, "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": 1770642960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 148.6, "quote_volume": 8.08384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "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": 1770643080000, "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": 1770643140000, "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": 1770643200000, "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": 1770643260000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 277.7, "quote_volume": 15.13465, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 15.13465}, {"ts": 1770643320000, "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": 1770643380000, "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": 1770643440000, "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": 1770643500000, "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": 1770643560000, "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": 1770643620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1400.0, "quote_volume": 76.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "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": 1770643740000, "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": 1770643800000, "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": 1770643860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 113.8, "quote_volume": 6.19072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643920000, "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": 1770643980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3878.0, "quote_volume": 210.9632, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.46304}, {"ts": 1770644040000, "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": 1770644100000, "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": 1770644160000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 1615.9, "quote_volume": 87.92708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644220000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 26468.6, "quote_volume": 1437.52003, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "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": 1770644340000, "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": 1770644400000, "open": 0.0542, "high": 0.0546, "low": 0.0542, "close": 0.0545, "volume": 85804.0, "quote_volume": 4664.19045, "trades": 44, "taker_buy_volume": 67965.5, "taker_buy_quote": 3696.65375}, {"ts": 1770644460000, "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": 1770644520000, "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": 1770644580000, "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": 1770644640000, "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": 1770644700000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 7024.5, "quote_volume": 382.31628, "trades": 7, "taker_buy_volume": 1834.8, "taker_buy_quote": 99.9966}, {"ts": 1770644760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2384.8, "quote_volume": 129.73312, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.46304}, {"ts": 1770644820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 123.0, "quote_volume": 6.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "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": 1770644940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 150.0, "quote_volume": 8.145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645000000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 6012.0, "quote_volume": 326.3136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645060000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 239.7, "quote_volume": 13.00371, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 6.49971}, {"ts": 1770645120000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 17105.0, "quote_volume": 929.62954, "trades": 14, "taker_buy_volume": 17105.0, "taker_buy_quote": 929.62954}, {"ts": 1770645180000, "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": 1770645240000, "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": 1770645300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 939.0, "quote_volume": 50.8938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1791.6, "quote_volume": 97.10472, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770645420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 351.7, "quote_volume": 19.06214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1556.9, "quote_volume": 84.38398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645540000, "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": 1770645600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1380.0, "quote_volume": 74.796, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.796}, {"ts": 1770645660000, "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": 1770645720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1657.2, "quote_volume": 89.98596, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 15.05196}, {"ts": 1770645780000, "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": 1770645840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1876.2, "quote_volume": 101.69004, "trades": 3, "taker_buy_volume": 219.2, "taker_buy_quote": 11.88064}, {"ts": 1770645900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 958.0, "quote_volume": 51.8278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2530.2, "quote_volume": 136.88382, "trades": 2, "taker_buy_volume": 2530.2, "taker_buy_quote": 136.88382}, {"ts": 1770646020000, "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": 1770646080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 478.8, "quote_volume": 25.8552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1008.1, "quote_volume": 54.53821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646200000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5740.2, "quote_volume": 311.31336, "trades": 7, "taker_buy_volume": 5740.2, "taker_buy_quote": 311.31336}, {"ts": 1770646260000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 9210.0, "quote_volume": 498.1531, "trades": 11, "taker_buy_volume": 2534.0, "taker_buy_quote": 137.2048}, {"ts": 1770646320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 278.1, "quote_volume": 15.0174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646380000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2212.8, "quote_volume": 119.51898, "trades": 2, "taker_buy_volume": 2212.8, "taker_buy_quote": 119.51898}, {"ts": 1770646440000, "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": 1770646500000, "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": 1770646560000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 2231.2, "quote_volume": 120.74621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "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": 1770646680000, "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": 1770646740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1060.0, "quote_volume": 57.346, "trades": 4, "taker_buy_volume": 1060.0, "taker_buy_quote": 57.346}, {"ts": 1770646800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1535.1, "quote_volume": 83.04891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 658.0, "quote_volume": 35.5978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646920000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 2253.3, "quote_volume": 121.84193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 690.0, "quote_volume": 37.329, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 37.329}, {"ts": 1770647040000, "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": 1770647100000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 17359.1, "quote_volume": 942.3807, "trades": 12, "taker_buy_volume": 17262.4, "taker_buy_quote": 937.12989}, {"ts": 1770647160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 140.0, "quote_volume": 7.602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647220000, "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": 1770647280000, "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": 1770647340000, "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": 1770647400000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5703.7, "quote_volume": 308.62562, "trades": 5, "taker_buy_volume": 1935.0, "taker_buy_quote": 104.6835}, {"ts": 1770647460000, "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": 1770647520000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 14974.8, "quote_volume": 813.26201, "trades": 9, "taker_buy_volume": 10055.1, "taker_buy_quote": 545.96183}, {"ts": 1770647580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2575.4, "quote_volume": 139.84422, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 74.934}, {"ts": 1770647640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 277.0, "quote_volume": 15.0134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 631.4, "quote_volume": 34.28502, "trades": 2, "taker_buy_volume": 631.4, "taker_buy_quote": 34.28502}, {"ts": 1770647760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3315.0, "quote_volume": 180.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647820000, "open": 0.0544, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 53982.6, "quote_volume": 2950.42384, "trades": 32, "taker_buy_volume": 36404.8, "taker_buy_quote": 1990.27884}, {"ts": 1770647880000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4892.6, "quote_volume": 267.46746, "trades": 5, "taker_buy_volume": 3703.0, "taker_buy_quote": 202.5153}, {"ts": 1770647940000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2984.0, "quote_volume": 163.1694, "trades": 5, "taker_buy_volume": 1049.0, "taker_buy_quote": 57.3249}, {"ts": 1770648000000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 17617.4, "quote_volume": 967.12764, "trades": 21, "taker_buy_volume": 1757.8, "taker_buy_quote": 96.47575}, {"ts": 1770648060000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 8131.7, "quote_volume": 445.14999, "trades": 8, "taker_buy_volume": 5250.0, "taker_buy_quote": 287.313}, {"ts": 1770648120000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4084.8, "quote_volume": 223.45935, "trades": 3, "taker_buy_volume": 207.9, "taker_buy_quote": 11.39292}, {"ts": 1770648180000, "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": 1770648240000, "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": 1770648300000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1834.4, "quote_volume": 100.28108, "trades": 5, "taker_buy_volume": 206.8, "taker_buy_quote": 11.31196}, {"ts": 1770648360000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 6736.3, "quote_volume": 368.05032, "trades": 7, "taker_buy_volume": 274.2, "taker_buy_quote": 15.02616}, {"ts": 1770648420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 7469.2, "quote_volume": 408.04545, "trades": 7, "taker_buy_volume": 4075.3, "taker_buy_quote": 222.53191}, {"ts": 1770648480000, "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": 1770648540000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 3052.7, "quote_volume": 167.30051, "trades": 7, "taker_buy_volume": 1987.2, "taker_buy_quote": 108.93176}, {"ts": 1770648600000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 6368.2, "quote_volume": 348.53854, "trades": 7, "taker_buy_volume": 2164.1, "taker_buy_quote": 118.57427}, {"ts": 1770648660000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2828.0, "quote_volume": 154.8364, "trades": 5, "taker_buy_volume": 1448.0, "taker_buy_quote": 79.3504}, {"ts": 1770648720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 8091.8, "quote_volume": 443.80704, "trades": 6, "taker_buy_volume": 7320.2, "taker_buy_quote": 401.52336}, {"ts": 1770648780000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2343.4, "quote_volume": 128.39787, "trades": 4, "taker_buy_volume": 2138.9, "taker_buy_quote": 117.21172}, {"ts": 1770648840000, "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": 1770648900000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 7266.6, "quote_volume": 398.75666, "trades": 8, "taker_buy_volume": 5453.6, "taker_buy_quote": 299.38236}, {"ts": 1770648960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2003.2, "quote_volume": 109.57504, "trades": 6, "taker_buy_volume": 1551.1, "taker_buy_quote": 84.84517}, {"ts": 1770649020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 403.6, "quote_volume": 22.07692, "trades": 2, "taker_buy_volume": 201.7, "taker_buy_quote": 11.03299}, {"ts": 1770649080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 274.1, "quote_volume": 15.02068, "trades": 1, "taker_buy_volume": 274.1, "taker_buy_quote": 15.02068}, {"ts": 1770649140000, "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": 1770649200000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 550.1, "quote_volume": 30.18849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10091.4, "quote_volume": 555.027, "trades": 6, "taker_buy_volume": 5996.4, "taker_buy_quote": 329.802}, {"ts": 1770649320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5049.7, "quote_volume": 277.7335, "trades": 4, "taker_buy_volume": 1733.0, "taker_buy_quote": 95.315}, {"ts": 1770649380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 140.4, "quote_volume": 7.70796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649440000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4534.4, "quote_volume": 249.55736, "trades": 8, "taker_buy_volume": 1759.6, "taker_buy_quote": 96.80536}, {"ts": 1770649500000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 11811.2, "quote_volume": 649.82495, "trades": 14, "taker_buy_volume": 1904.1, "taker_buy_quote": 104.8635}, {"ts": 1770649560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 272.6, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 272.6, "taker_buy_quote": 15.02026}, {"ts": 1770649620000, "open": 0.0551, "high": 0.0555, "low": 0.0551, "close": 0.0552, "volume": 18112.2, "quote_volume": 1002.63683, "trades": 16, "taker_buy_volume": 14341.2, "taker_buy_quote": 794.30799}, {"ts": 1770649680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4024.9, "quote_volume": 222.17448, "trades": 9, "taker_buy_volume": 1638.0, "taker_buy_quote": 90.4176}, {"ts": 1770649740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3173.4, "quote_volume": 175.17168, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4176}, {"ts": 1770649800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2124.0, "quote_volume": 117.2448, "trades": 5, "taker_buy_volume": 2124.0, "taker_buy_quote": 117.2448}, {"ts": 1770649860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 305.0, "quote_volume": 16.836, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 16.836}, {"ts": 1770649920000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 4042.3, "quote_volume": 223.33596, "trades": 6, "taker_buy_volume": 2010.0, "taker_buy_quote": 111.153}, {"ts": 1770649980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 584.7, "quote_volume": 32.24595, "trades": 2, "taker_buy_volume": 289.8, "taker_buy_quote": 15.99696}, {"ts": 1770650100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 301.8, "quote_volume": 16.65936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 506.0, "quote_volume": 27.9312, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 27.9312}, {"ts": 1770650220000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 23895.7, "quote_volume": 1315.67918, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650280000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 10495.7, "quote_volume": 576.34343, "trades": 8, "taker_buy_volume": 7086.7, "taker_buy_quote": 389.18933}, {"ts": 1770650340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2596.8, "quote_volume": 142.56432, "trades": 3, "taker_buy_volume": 2274.0, "taker_buy_quote": 124.8426}, {"ts": 1770650400000, "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": 1770650460000, "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": 1770650520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1380.0, "quote_volume": 75.762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650580000, "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": 1770650640000, "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": 1770650700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3174.7, "quote_volume": 173.97356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1766.5, "quote_volume": 96.8042, "trades": 2, "taker_buy_volume": 1766.5, "taker_buy_quote": 96.8042}, {"ts": 1770650820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 908.8, "quote_volume": 49.89312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1436.9, "quote_volume": 78.88581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 958.4, "quote_volume": 52.61616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651000000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 12154.6, "quote_volume": 669.21583, "trades": 18, "taker_buy_volume": 8857.8, "taker_buy_quote": 487.69834}, {"ts": 1770651060000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8916.5, "quote_volume": 492.2686, "trades": 16, "taker_buy_volume": 3702.0, "taker_buy_quote": 204.4282}, {"ts": 1770651120000, "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.055, "volume": 63816.8, "quote_volume": 3514.81636, "trades": 52, "taker_buy_volume": 28626.2, "taker_buy_quote": 1578.21789}, {"ts": 1770651180000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 27764.6, "quote_volume": 1530.98503, "trades": 22, "taker_buy_volume": 20214.6, "taker_buy_quote": 1115.22437}, {"ts": 1770651240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3726.6, "quote_volume": 205.70832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651300000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 33608.1, "quote_volume": 1856.53366, "trades": 28, "taker_buy_volume": 15600.4, "taker_buy_quote": 862.50862}, {"ts": 1770651360000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3920.7, "quote_volume": 216.83752, "trades": 10, "taker_buy_volume": 802.0, "taker_buy_quote": 44.35061}, {"ts": 1770651420000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 4332.4, "quote_volume": 239.85772, "trades": 4, "taker_buy_volume": 1768.0, "taker_buy_quote": 97.9084}, {"ts": 1770651480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3289.8, "quote_volume": 182.25492, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.199}, {"ts": 1770651540000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5519.5, "quote_volume": 306.19186, "trades": 10, "taker_buy_volume": 1992.1, "taker_buy_quote": 110.56155}, {"ts": 1770651600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 910.0, "quote_volume": 50.414, "trades": 1, "taker_buy_volume": 910.0, "taker_buy_quote": 50.414}, {"ts": 1770651660000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 11457.9, "quote_volume": 633.81537, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9241.6, "quote_volume": 511.98464, "trades": 5, "taker_buy_volume": 7107.8, "taker_buy_quote": 393.77212}, {"ts": 1770651780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 184.8, "quote_volume": 10.23792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2864.2, "quote_volume": 158.9631, "trades": 4, "taker_buy_volume": 2864.2, "taker_buy_quote": 158.9631}, {"ts": 1770651900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 373.7, "quote_volume": 20.74035, "trades": 2, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770651960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 554.0, "quote_volume": 30.8024, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 21.5728}, {"ts": 1770652020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2994.9, "quote_volume": 166.21695, "trades": 3, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770652140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1616.9, "quote_volume": 89.89964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2153.2, "quote_volume": 119.71792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652260000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 8518.7, "quote_volume": 474.46733, "trades": 15, "taker_buy_volume": 2669.6, "taker_buy_quote": 148.75328}, {"ts": 1770652320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 388.0, "quote_volume": 21.6116, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.6116}, {"ts": 1770652440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652500000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 58233.2, "quote_volume": 3256.34202, "trades": 28, "taker_buy_volume": 53653.4, "taker_buy_quote": 3000.69818}, {"ts": 1770652560000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 46424.0, "quote_volume": 2599.07637, "trades": 22, "taker_buy_volume": 34035.1, "taker_buy_quote": 1905.52892}, {"ts": 1770652620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2050.4, "quote_volume": 114.61736, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1770652680000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 6347.6, "quote_volume": 355.10471, "trades": 6, "taker_buy_volume": 2738.7, "taker_buy_quote": 153.3672}, {"ts": 1770652740000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3544.6, "quote_volume": 197.80838, "trades": 9, "taker_buy_volume": 197.0, "taker_buy_quote": 11.0123}, {"ts": 1770652800000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0556, "volume": 31152.3, "quote_volume": 1731.55108, "trades": 20, "taker_buy_volume": 4710.3, "taker_buy_quote": 261.89268}, {"ts": 1770652860000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 22635.0, "quote_volume": 1256.8417, "trades": 14, "taker_buy_volume": 5992.0, "taker_buy_quote": 333.1552}, {"ts": 1770652920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 452.8, "quote_volume": 25.17568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 25373.5, "quote_volume": 1410.7666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1930.5, "quote_volume": 107.14275, "trades": 3, "taker_buy_volume": 1930.5, "taker_buy_quote": 107.14275}, {"ts": 1770653100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 461.9, "quote_volume": 25.58926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 7436.3, "quote_volume": 411.6909, "trades": 7, "taker_buy_volume": 6989.0, "taker_buy_quote": 386.96441}, {"ts": 1770653220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 388.0, "quote_volume": 21.4564, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4564}, {"ts": 1770653280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1274.0, "quote_volume": 70.4522, "trades": 4, "taker_buy_volume": 1274.0, "taker_buy_quote": 70.4522}, {"ts": 1770653340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653400000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 8983.5, "quote_volume": 496.386, "trades": 12, "taker_buy_volume": 4877.5, "taker_buy_quote": 269.7256}, {"ts": 1770653460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 6185.0, "quote_volume": 342.0305, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 39.6501}, {"ts": 1770653520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1057.2, "quote_volume": 58.44492, "trades": 3, "taker_buy_volume": 874.8, "taker_buy_quote": 48.37644}, {"ts": 1770653640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2368.9, "quote_volume": 130.76328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 388.0, "quote_volume": 21.4176, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4176}, {"ts": 1770653760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1860.0, "quote_volume": 102.7108, "trades": 4, "taker_buy_volume": 1768.0, "taker_buy_quote": 97.6324}, {"ts": 1770653820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2602.3, "quote_volume": 143.90719, "trades": 5, "taker_buy_volume": 2602.3, "taker_buy_quote": 143.90719}, {"ts": 1770653880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 525.6, "quote_volume": 29.05663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654000000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 16053.0, "quote_volume": 886.7089, "trades": 11, "taker_buy_volume": 2988.0, "taker_buy_quote": 165.2752}, {"ts": 1770654060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 157.5, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 467.1, "quote_volume": 25.83063, "trades": 1, "taker_buy_volume": 467.1, "taker_buy_quote": 25.83063}, {"ts": 1770654180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 388.0, "quote_volume": 21.4564, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.4564}, {"ts": 1770654240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2231.0, "quote_volume": 123.3743, "trades": 2, "taker_buy_volume": 2231.0, "taker_buy_quote": 123.3743}, {"ts": 1770654300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5594.7, "quote_volume": 309.38691, "trades": 2, "taker_buy_volume": 5594.7, "taker_buy_quote": 309.38691}, {"ts": 1770654420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1506.7, "quote_volume": 83.47118, "trades": 2, "taker_buy_volume": 1506.7, "taker_buy_quote": 83.47118}, {"ts": 1770654540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4244.3, "quote_volume": 235.13422, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.199}, {"ts": 1770654600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1935.0, "quote_volume": 107.199, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.199}, {"ts": 1770654660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 902.5, "quote_volume": 50.08875, "trades": 1, "taker_buy_volume": 902.5, "taker_buy_quote": 50.08875}, {"ts": 1770654720000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1395.7, "quote_volume": 77.45215, "trades": 3, "taker_buy_volume": 1303.7, "taker_buy_quote": 72.35535}, {"ts": 1770654780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 516.0, "quote_volume": 28.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1935.0, "quote_volume": 107.0055, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.0055}, {"ts": 1770655020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 200.9, "quote_volume": 11.10977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1963.5, "quote_volume": 108.7779, "trades": 2, "taker_buy_volume": 171.9, "taker_buy_quote": 9.52326}, {"ts": 1770655260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 470.7, "quote_volume": 26.12385, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 15.0627}, {"ts": 1770655380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4230.7, "quote_volume": 234.80385, "trades": 6, "taker_buy_volume": 540.8, "taker_buy_quote": 30.0144}, {"ts": 1770655440000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2597.8, "quote_volume": 144.91796, "trades": 3, "taker_buy_volume": 662.8, "taker_buy_quote": 36.94496}, {"ts": 1770655500000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 37510.3, "quote_volume": 2094.9738, "trades": 12, "taker_buy_volume": 33585.9, "taker_buy_quote": 1875.59984}, {"ts": 1770655560000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4806.8, "quote_volume": 269.24737, "trades": 9, "taker_buy_volume": 841.0, "taker_buy_quote": 47.16257}, {"ts": 1770655620000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 15110.9, "quote_volume": 846.91007, "trades": 6, "taker_buy_volume": 13538.0, "taker_buy_quote": 758.82767}, {"ts": 1770655680000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 24045.3, "quote_volume": 1344.1708, "trades": 25, "taker_buy_volume": 7438.3, "taker_buy_quote": 416.3528}, {"ts": 1770655740000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1576.2, "quote_volume": 88.24758, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.28}, {"ts": 1770655800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1935.0, "quote_volume": 108.36, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.36}, {"ts": 1770655920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1793.1, "quote_volume": 100.23429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 867.1, "quote_volume": 48.47089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 704.6, "quote_volume": 39.38714, "trades": 1, "taker_buy_volume": 704.6, "taker_buy_quote": 39.38714}, {"ts": 1770656280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 13590.0, "quote_volume": 763.03123, "trades": 10, "taker_buy_volume": 9703.8, "taker_buy_quote": 544.9129}, {"ts": 1770656400000, "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 32670.4, "quote_volume": 1833.75458, "trades": 26, "taker_buy_volume": 3208.2, "taker_buy_quote": 180.34566}, {"ts": 1770656460000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2962.0, "quote_volume": 166.01, "trades": 5, "taker_buy_volume": 2760.0, "taker_buy_quote": 154.698}, {"ts": 1770656520000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 633.6, "quote_volume": 35.43732, "trades": 3, "taker_buy_volume": 190.8, "taker_buy_quote": 10.6848}, {"ts": 1770656580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 927.9, "quote_volume": 51.86961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1744.2, "quote_volume": 97.6752, "trades": 1, "taker_buy_volume": 1744.2, "taker_buy_quote": 97.6752}, {"ts": 1770656700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 150.0, "quote_volume": 8.4, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.4}, {"ts": 1770656760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 10791.7, "quote_volume": 603.25603, "trades": 13, "taker_buy_volume": 3870.0, "taker_buy_quote": 216.333}, {"ts": 1770656880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5250.0, "quote_volume": 293.475, "trades": 3, "taker_buy_volume": 3315.0, "taker_buy_quote": 185.3085}, {"ts": 1770656940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3632.0, "quote_volume": 203.0288, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.1665}, {"ts": 1770657060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6157.9, "quote_volume": 344.22661, "trades": 4, "taker_buy_volume": 5594.7, "taker_buy_quote": 312.74373}, {"ts": 1770657360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 171.9, "quote_volume": 9.60921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657420000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 15515.5, "quote_volume": 866.19808, "trades": 14, "taker_buy_volume": 3870.0, "taker_buy_quote": 215.946}, {"ts": 1770657480000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 12168.9, "quote_volume": 678.53352, "trades": 11, "taker_buy_volume": 5083.0, "taker_buy_quote": 283.6416}, {"ts": 1770657540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1108.4, "quote_volume": 61.84872, "trades": 1, "taker_buy_volume": 1108.4, "taker_buy_quote": 61.84872}, {"ts": 1770657600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 27092.4, "quote_volume": 1505.85964, "trades": 18, "taker_buy_volume": 2040.9, "taker_buy_quote": 113.50814}, {"ts": 1770657840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2177.6, "quote_volume": 121.07456, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 21.4616}, {"ts": 1770657900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 63237.0, "quote_volume": 3517.69885, "trades": 13, "taker_buy_volume": 63237.0, "taker_buy_quote": 3517.69885}, {"ts": 1770658020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1783.7, "quote_volume": 99.53046, "trades": 1, "taker_buy_volume": 1783.7, "taker_buy_quote": 99.53046}, {"ts": 1770658080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 399.8, "quote_volume": 22.30884, "trades": 2, "taker_buy_volume": 399.8, "taker_buy_quote": 22.30884}, {"ts": 1770658200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 10750.3, "quote_volume": 600.43112, "trades": 8, "taker_buy_volume": 537.3, "taker_buy_quote": 30.03507}, {"ts": 1770658380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 269.2, "quote_volume": 15.0752, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 15.0752}, {"ts": 1770658440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7139.0, "quote_volume": 401.2118, "trades": 4, "taker_buy_volume": 5204.0, "taker_buy_quote": 292.4648}, {"ts": 1770658560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 17632.6, "quote_volume": 992.65655, "trades": 13, "taker_buy_volume": 15109.3, "taker_buy_quote": 850.65359}, {"ts": 1770658620000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 17255.2, "quote_volume": 969.46251, "trades": 14, "taker_buy_volume": 3315.0, "taker_buy_quote": 186.303}, {"ts": 1770658680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658740000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 58298.6, "quote_volume": 3265.74551, "trades": 37, "taker_buy_volume": 2675.9, "taker_buy_quote": 150.17079}, {"ts": 1770658800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1150.4, "quote_volume": 64.53744, "trades": 2, "taker_buy_volume": 1150.4, "taker_buy_quote": 64.53744}, {"ts": 1770658860000, "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": 1770658920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1791.6, "quote_volume": 100.68792, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.68792}, {"ts": 1770658980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 225.2, "quote_volume": 12.65624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659040000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 15785.0, "quote_volume": 889.414, "trades": 11, "taker_buy_volume": 9980.0, "taker_buy_quote": 562.012}, {"ts": 1770659100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 487.6, "quote_volume": 27.45188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 855.6, "quote_volume": 48.07246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659220000, "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": 1770659280000, "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": 1770659340000, "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": 1770659400000, "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": 1770659460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 128.2, "quote_volume": 7.19202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "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": 1770659580000, "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": 1770659640000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 63469.2, "quote_volume": 3551.57287, "trades": 23, "taker_buy_volume": 3870.0, "taker_buy_quote": 217.107}, {"ts": 1770659700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3885.6, "quote_volume": 217.5936, "trades": 4, "taker_buy_volume": 3171.6, "taker_buy_quote": 177.6096}, {"ts": 1770659820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660060000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 43595.0, "quote_volume": 2432.87076, "trades": 24, "taker_buy_volume": 10634.4, "taker_buy_quote": 593.73102}, {"ts": 1770660120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2596.9, "quote_volume": 145.4264, "trades": 5, "taker_buy_volume": 1908.9, "taker_buy_quote": 106.8984}, {"ts": 1770660240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3315.0, "quote_volume": 185.64, "trades": 2, "taker_buy_volume": 3315.0, "taker_buy_quote": 185.64}, {"ts": 1770660360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 273.3, "quote_volume": 15.3048, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 15.3048}, {"ts": 1770660420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1785.7, "quote_volume": 99.9992, "trades": 3, "taker_buy_volume": 1785.7, "taker_buy_quote": 99.9992}, {"ts": 1770660480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5825.7, "quote_volume": 325.65663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660720000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1005.6, "quote_volume": 56.19668, "trades": 2, "taker_buy_volume": 842.0, "taker_buy_quote": 47.0678}, {"ts": 1770660780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 388.0, "quote_volume": 21.6892, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 21.6892}, {"ts": 1770660900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 305.0, "quote_volume": 16.9885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 584.6, "quote_volume": 32.50376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661260000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 23887.7, "quote_volume": 1324.95048, "trades": 19, "taker_buy_volume": 6193.9, "taker_buy_quote": 343.62345}, {"ts": 1770661320000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 983.1, "quote_volume": 54.57305, "trades": 4, "taker_buy_volume": 983.1, "taker_buy_quote": 54.57305}, {"ts": 1770661380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770661440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 92.0, "quote_volume": 5.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 178.4, "quote_volume": 9.9012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661620000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4347.9, "quote_volume": 241.12795, "trades": 5, "taker_buy_volume": 2542.9, "taker_buy_quote": 141.13095}, {"ts": 1770661680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1765.2, "quote_volume": 97.9686, "trades": 4, "taker_buy_volume": 702.6, "taker_buy_quote": 38.9943}, {"ts": 1770661740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5765.0, "quote_volume": 319.9575, "trades": 6, "taker_buy_volume": 658.4, "taker_buy_quote": 36.5412}, {"ts": 1770661800000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2871.0, "quote_volume": 159.08047, "trades": 6, "taker_buy_volume": 2452.0, "taker_buy_quote": 135.8408}, {"ts": 1770661860000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2129.0, "quote_volume": 117.96, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 7.437}, {"ts": 1770661920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1650.7, "quote_volume": 91.61385, "trades": 3, "taker_buy_volume": 1650.7, "taker_buy_quote": 91.61385}, {"ts": 1770661980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4949.2, "quote_volume": 275.17552, "trades": 4, "taker_buy_volume": 1634.2, "taker_buy_quote": 90.86152}, {"ts": 1770662040000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 34408.2, "quote_volume": 1917.0976, "trades": 14, "taker_buy_volume": 34138.0, "taker_buy_quote": 1902.07448}, {"ts": 1770662100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 688.2, "quote_volume": 38.26392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4283.9, "quote_volume": 238.18484, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 38.8644}, {"ts": 1770662220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 277.0, "quote_volume": 15.4012, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 15.4012}, {"ts": 1770662280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1798.5, "quote_volume": 99.9966, "trades": 1, "taker_buy_volume": 1798.5, "taker_buy_quote": 99.9966}, {"ts": 1770662340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 103.0, "quote_volume": 5.7268, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 5.7268}, {"ts": 1770662520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1935.0, "quote_volume": 107.586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 388.0, "quote_volume": 21.5728, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.5728}, {"ts": 1770662700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 237.2, "quote_volume": 13.18832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662760000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2045.0, "quote_volume": 113.7685, "trades": 2, "taker_buy_volume": 2045.0, "taker_buy_quote": 113.7685}, {"ts": 1770662820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 340.0, "quote_volume": 18.938, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 18.938}, {"ts": 1770662880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 332.2, "quote_volume": 18.50354, "trades": 2, "taker_buy_volume": 332.2, "taker_buy_quote": 18.50354}, {"ts": 1770662940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 897.6, "quote_volume": 49.99632, "trades": 1, "taker_buy_volume": 897.6, "taker_buy_quote": 49.99632}, {"ts": 1770663120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1935.0, "quote_volume": 107.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1649.9, "quote_volume": 91.73444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 769.0, "quote_volume": 42.65674, "trades": 3, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770663780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 519.8, "quote_volume": 28.8489, "trades": 3, "taker_buy_volume": 519.8, "taker_buy_quote": 28.8489}, {"ts": 1770663840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 941.8, "quote_volume": 52.36408, "trades": 3, "taker_buy_volume": 941.8, "taker_buy_quote": 52.36408}, {"ts": 1770663900000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3448.2, "quote_volume": 191.74361, "trades": 7, "taker_buy_volume": 1243.0, "taker_buy_quote": 69.13449}, {"ts": 1770663960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6209.8, "quote_volume": 345.88586, "trades": 8, "taker_buy_volume": 5868.8, "taker_buy_quote": 326.89216}, {"ts": 1770664020000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 3567.9, "quote_volume": 198.514, "trades": 8, "taker_buy_volume": 1528.9, "taker_buy_quote": 85.15973}, {"ts": 1770664080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 872.5, "quote_volume": 48.59825, "trades": 3, "taker_buy_volume": 872.5, "taker_buy_quote": 48.59825}, {"ts": 1770664140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1033.0, "quote_volume": 57.60314, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 57.60314}, {"ts": 1770664200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 759.2, "quote_volume": 42.36336, "trades": 2, "taker_buy_volume": 759.2, "taker_buy_quote": 42.36336}, {"ts": 1770664260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 741.1, "quote_volume": 41.35338, "trades": 3, "taker_buy_volume": 741.1, "taker_buy_quote": 41.35338}, {"ts": 1770664320000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1099.8, "quote_volume": 61.41733, "trades": 6, "taker_buy_volume": 1099.8, "taker_buy_quote": 61.41733}, {"ts": 1770664380000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2963.8, "quote_volume": 165.75729, "trades": 4, "taker_buy_volume": 2963.8, "taker_buy_quote": 165.75729}, {"ts": 1770664440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4833.2, "quote_volume": 270.6592, "trades": 5, "taker_buy_volume": 4833.2, "taker_buy_quote": 270.6592}, {"ts": 1770664500000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3448.3, "quote_volume": 193.03023, "trades": 8, "taker_buy_volume": 1054.4, "taker_buy_quote": 59.0464}, {"ts": 1770664560000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 6221.0, "quote_volume": 348.44413, "trades": 8, "taker_buy_volume": 6221.0, "taker_buy_quote": 348.44413}, {"ts": 1770664620000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4635.0, "quote_volume": 260.1267, "trades": 5, "taker_buy_volume": 4176.2, "taker_buy_quote": 234.38802}, {"ts": 1770664680000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4754.4, "quote_volume": 266.70617, "trades": 7, "taker_buy_volume": 1282.7, "taker_buy_quote": 71.95947}, {"ts": 1770664740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 502.9, "quote_volume": 28.21269, "trades": 1, "taker_buy_volume": 502.9, "taker_buy_quote": 28.21269}, {"ts": 1770664800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2792.8, "quote_volume": 156.67608, "trades": 3, "taker_buy_volume": 857.8, "taker_buy_quote": 48.12258}, {"ts": 1770664860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 668.6, "quote_volume": 37.57532, "trades": 2, "taker_buy_volume": 668.6, "taker_buy_quote": 37.57532}, {"ts": 1770664920000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2088.3, "quote_volume": 117.22446, "trades": 4, "taker_buy_volume": 708.3, "taker_buy_quote": 39.80646}, {"ts": 1770664980000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4891.8, "quote_volume": 274.45884, "trades": 5, "taker_buy_volume": 1021.8, "taker_buy_quote": 57.35184}, {"ts": 1770665040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 525.8, "quote_volume": 29.49738, "trades": 1, "taker_buy_volume": 525.8, "taker_buy_quote": 29.49738}, {"ts": 1770665100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4377.7, "quote_volume": 245.64198, "trades": 5, "taker_buy_volume": 4377.7, "taker_buy_quote": 245.64198}, {"ts": 1770665160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 730.7, "quote_volume": 41.06534, "trades": 2, "taker_buy_volume": 730.7, "taker_buy_quote": 41.06534}, {"ts": 1770665220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1935.0, "quote_volume": 108.5535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "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": 1770665340000, "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": 1770665400000, "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": 1770665460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12453.9, "quote_volume": 697.43646, "trades": 5, "taker_buy_volume": 180.6, "taker_buy_quote": 10.13166}, {"ts": 1770665520000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 23288.6, "quote_volume": 1306.45482, "trades": 15, "taker_buy_volume": 16302.2, "taker_buy_quote": 914.55342}, {"ts": 1770665580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2111.0, "quote_volume": 118.216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 892.8, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 892.8, "taker_buy_quote": 49.9968}, {"ts": 1770665700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.8, "quote_volume": 6.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 108.2, "quote_volume": 6.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3510.6, "quote_volume": 196.5936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3169.6, "quote_volume": 177.81456, "trades": 2, "taker_buy_volume": 3169.6, "taker_buy_quote": 177.81456}, {"ts": 1770666000000, "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": 1770666060000, "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": 1770666120000, "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": 1770666180000, "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": 1770666240000, "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": 1770666300000, "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": 1770666360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4447.1, "quote_volume": 249.48231, "trades": 14, "taker_buy_volume": 2523.4, "taker_buy_quote": 141.56274}, {"ts": 1770666420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1793.0, "quote_volume": 100.5873, "trades": 4, "taker_buy_volume": 1793.0, "taker_buy_quote": 100.5873}, {"ts": 1770666480000, "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": 1770666540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1935.0, "quote_volume": 108.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666600000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5983.5, "quote_volume": 335.86785, "trades": 6, "taker_buy_volume": 1935.0, "taker_buy_quote": 108.747}, {"ts": 1770666660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2055.0, "quote_volume": 115.479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 416.0, "quote_volume": 23.3792, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 23.3792}, {"ts": 1770666780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4213.2, "quote_volume": 236.78184, "trades": 5, "taker_buy_volume": 2029.0, "taker_buy_quote": 114.0298}, {"ts": 1770666900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 580.0, "quote_volume": 32.654, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 32.654}, {"ts": 1770667020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3358.0, "quote_volume": 189.1067, "trades": 6, "taker_buy_volume": 3358.0, "taker_buy_quote": 189.1067}, {"ts": 1770667080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4491.1, "quote_volume": 253.29804, "trades": 16, "taker_buy_volume": 2512.0, "taker_buy_quote": 141.6768}, {"ts": 1770667140000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3166.0, "quote_volume": 178.5504, "trades": 9, "taker_buy_volume": 119.7, "taker_buy_quote": 6.75108}, {"ts": 1770667200000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2176.8, "quote_volume": 122.74734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5901.0, "quote_volume": 332.2263, "trades": 4, "taker_buy_volume": 3724.5, "taker_buy_quote": 209.68935}, {"ts": 1770667320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1935.0, "quote_volume": 108.9405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 776.0, "quote_volume": 43.6888, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 43.6888}, {"ts": 1770667440000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2227.0, "quote_volume": 125.3509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667560000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 942.0, "quote_volume": 53.066, "trades": 4, "taker_buy_volume": 674.0, "taker_buy_quote": 38.0044}, {"ts": 1770667620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 264.0, "quote_volume": 14.8368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1000.0, "quote_volume": 56.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "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": 1770667920000, "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": 1770667980000, "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": 1770668040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 356.6, "quote_volume": 20.00526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4805.9, "quote_volume": 268.68161, "trades": 6, "taker_buy_volume": 2253.0, "taker_buy_quote": 125.9745}, {"ts": 1770668160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1770668220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1935.0, "quote_volume": 107.7795, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.7795}, {"ts": 1770668340000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 51007.0, "quote_volume": 2850.10435, "trades": 28, "taker_buy_volume": 29137.0, "taker_buy_quote": 1629.56485}, {"ts": 1770668400000, "open": 0.0557, "high": 0.0557, "low": 0.0552, "close": 0.0554, "volume": 150068.0, "quote_volume": 8311.88123, "trades": 67, "taker_buy_volume": 20231.3, "taker_buy_quote": 1121.77467}, {"ts": 1770668460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4423.2, "quote_volume": 245.04528, "trades": 4, "taker_buy_volume": 3706.1, "taker_buy_quote": 205.31794}, {"ts": 1770668520000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 20426.5, "quote_volume": 1134.40751, "trades": 21, "taker_buy_volume": 12124.4, "taker_buy_quote": 673.64096}, {"ts": 1770668580000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 39374.2, "quote_volume": 2190.31212, "trades": 28, "taker_buy_volume": 37312.0, "taker_buy_quote": 2075.72202}, {"ts": 1770668640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6095.2, "quote_volume": 338.2836, "trades": 8, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770668820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2332.8, "quote_volume": 129.4704, "trades": 3, "taker_buy_volume": 2062.2, "taker_buy_quote": 114.4521}, {"ts": 1770669180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 299.5, "quote_volume": 16.5923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.6, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770669300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 541.1, "quote_volume": 30.03105, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770669360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2205.4, "quote_volume": 122.3997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770669540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2183.8, "quote_volume": 121.63766, "trades": 2, "taker_buy_volume": 2183.8, "taker_buy_quote": 121.63766}, {"ts": 1770669600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2842.0, "quote_volume": 158.5836, "trades": 4, "taker_buy_volume": 2842.0, "taker_buy_quote": 158.5836}, {"ts": 1770669660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 185.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 446.7, "quote_volume": 24.97053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3583.5, "quote_volume": 200.31765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 82631.0, "quote_volume": 4629.95446, "trades": 24, "taker_buy_volume": 82631.0, "taker_buy_quote": 4629.95446}, {"ts": 1770670080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1434.2, "quote_volume": 80.3152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1791.6, "quote_volume": 100.3296, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.3296}, {"ts": 1770670200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2423.4, "quote_volume": 135.46806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4295.7, "quote_volume": 239.70006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 7402.4, "quote_volume": 412.73478, "trades": 5, "taker_buy_volume": 896.0, "taker_buy_quote": 49.9968}, {"ts": 1770670860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5167.0, "quote_volume": 287.8019, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.866}, {"ts": 1770670920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2427.8, "quote_volume": 134.98568, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.61296}, {"ts": 1770670980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 345.7, "quote_volume": 19.25549, "trades": 1, "taker_buy_volume": 345.7, "taker_buy_quote": 19.25549}, {"ts": 1770671100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 388.0, "quote_volume": 21.6116, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 21.6116}, {"ts": 1770671160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 121.4, "quote_volume": 6.74984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2542.5, "quote_volume": 141.363, "trades": 8, "taker_buy_volume": 2198.0, "taker_buy_quote": 122.2088}, {"ts": 1770671400000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 59374.5, "quote_volume": 3294.48343, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1025.7, "quote_volume": 57.02892, "trades": 3, "taker_buy_volume": 1025.7, "taker_buy_quote": 57.02892}, {"ts": 1770671520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1935.0, "quote_volume": 107.3925, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.3925}, {"ts": 1770671580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2175.6, "quote_volume": 120.7458, "trades": 7, "taker_buy_volume": 2046.0, "taker_buy_quote": 113.553}, {"ts": 1770671760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1944.8, "quote_volume": 107.9364, "trades": 5, "taker_buy_volume": 1944.8, "taker_buy_quote": 107.9364}, {"ts": 1770671820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 331.0, "quote_volume": 18.3705, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 18.3705}, {"ts": 1770671940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 190.8, "quote_volume": 10.5894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 451.4, "quote_volume": 25.0527, "trades": 2, "taker_buy_volume": 451.4, "taker_buy_quote": 25.0527}, {"ts": 1770672060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.0555, "high": 0.0555, "low": 0.0549, "close": 0.055, "volume": 259715.7, "quote_volume": 14331.71165, "trades": 145, "taker_buy_volume": 36257.2, "taker_buy_quote": 1995.62739}, {"ts": 1770672360000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7170.2, "quote_volume": 394.51855, "trades": 8, "taker_buy_volume": 7170.2, "taker_buy_quote": 394.51855}, {"ts": 1770672420000, "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 24674.9, "quote_volume": 1362.25861, "trades": 21, "taker_buy_volume": 23984.3, "taker_buy_quote": 1324.27561}, {"ts": 1770672480000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 24894.6, "quote_volume": 1372.55592, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 14562.5, "quote_volume": 802.90441, "trades": 11, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.89632}, {"ts": 1770672660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 26048.7, "quote_volume": 1431.39537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3171.6, "quote_volume": 174.12084, "trades": 2, "taker_buy_volume": 3171.6, "taker_buy_quote": 174.12084}, {"ts": 1770672840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 16463.9, "quote_volume": 903.86811, "trades": 7, "taker_buy_volume": 3726.6, "taker_buy_quote": 204.59034}, {"ts": 1770672900000, "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": 1770672960000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 20021.6, "quote_volume": 1100.35876, "trades": 10, "taker_buy_volume": 3073.8, "taker_buy_quote": 169.059}, {"ts": 1770673020000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 42136.3, "quote_volume": 2306.49359, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 17286.9, "quote_volume": 944.4146, "trades": 9, "taker_buy_volume": 2760.0, "taker_buy_quote": 150.972}, {"ts": 1770673140000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 12448.0, "quote_volume": 682.05544, "trades": 8, "taker_buy_volume": 11068.0, "taker_buy_quote": 606.43144}, {"ts": 1770673200000, "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 60760.5, "quote_volume": 3332.0809, "trades": 22, "taker_buy_volume": 60511.5, "taker_buy_quote": 3318.4606}, {"ts": 1770673260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1215.2, "quote_volume": 66.59296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673320000, "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": 1770673380000, "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": 1770673440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8162.7, "quote_volume": 447.31596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.4, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 9.99552}, {"ts": 1770673560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3115.2, "quote_volume": 170.40144, "trades": 4, "taker_buy_volume": 1460.8, "taker_buy_quote": 79.90576}, {"ts": 1770673620000, "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": 1770673680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 274.1, "quote_volume": 15.02068, "trades": 1, "taker_buy_volume": 274.1, "taker_buy_quote": 15.02068}, {"ts": 1770673740000, "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": 1770673800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 388.0, "quote_volume": 21.3012, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 21.3012}, {"ts": 1770673860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2075.8, "quote_volume": 113.96142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "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": 1770673980000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1132.6, "quote_volume": 62.32036, "trades": 5, "taker_buy_volume": 1132.6, "taker_buy_quote": 62.32036}, {"ts": 1770674040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6283.1, "quote_volume": 347.56073, "trades": 8, "taker_buy_volume": 2968.1, "taker_buy_quote": 164.24123}, {"ts": 1770674100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 272.6, "quote_volume": 15.04752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5091.0, "quote_volume": 280.5141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674220000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 975.0, "quote_volume": 53.8477, "trades": 5, "taker_buy_volume": 975.0, "taker_buy_quote": 53.8477}, {"ts": 1770674280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1935.0, "quote_volume": 106.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2877.0, "quote_volume": 158.8104, "trades": 6, "taker_buy_volume": 2877.0, "taker_buy_quote": 158.8104}, {"ts": 1770674520000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2706.3, "quote_volume": 149.44866, "trades": 4, "taker_buy_volume": 2706.3, "taker_buy_quote": 149.44866}, {"ts": 1770674580000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 4773.1, "quote_volume": 263.6734, "trades": 7, "taker_buy_volume": 4773.1, "taker_buy_quote": 263.6734}, {"ts": 1770674640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2185.8, "quote_volume": 120.87474, "trades": 3, "taker_buy_volume": 805.8, "taker_buy_quote": 44.56074}, {"ts": 1770674700000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 718.4, "quote_volume": 39.7654, "trades": 2, "taker_buy_volume": 718.4, "taker_buy_quote": 39.7654}, {"ts": 1770674760000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2184.9, "quote_volume": 120.90004, "trades": 7, "taker_buy_volume": 1467.8, "taker_buy_quote": 81.24441}, {"ts": 1770674820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 641.2, "quote_volume": 35.52248, "trades": 3, "taker_buy_volume": 641.2, "taker_buy_quote": 35.52248}, {"ts": 1770674880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 633.7, "quote_volume": 35.10698, "trades": 4, "taker_buy_volume": 633.7, "taker_buy_quote": 35.10698}, {"ts": 1770674940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 912.7, "quote_volume": 50.56358, "trades": 3, "taker_buy_volume": 912.7, "taker_buy_quote": 50.56358}, {"ts": 1770675000000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2526.7, "quote_volume": 139.99685, "trades": 4, "taker_buy_volume": 591.7, "taker_buy_quote": 32.79785}, {"ts": 1770675060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 236.4, "quote_volume": 13.09656, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 13.09656}, {"ts": 1770675120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 509.8, "quote_volume": 28.24292, "trades": 3, "taker_buy_volume": 509.8, "taker_buy_quote": 28.24292}, {"ts": 1770675180000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2882.5, "quote_volume": 159.96333, "trades": 5, "taker_buy_volume": 947.5, "taker_buy_quote": 52.57083}, {"ts": 1770675240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 457.4, "quote_volume": 25.3857, "trades": 2, "taker_buy_volume": 457.4, "taker_buy_quote": 25.3857}, {"ts": 1770675300000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2230.6, "quote_volume": 123.63321, "trades": 7, "taker_buy_volume": 579.7, "taker_buy_quote": 32.17335}, {"ts": 1770675360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 295.5, "quote_volume": 16.3707, "trades": 1, "taker_buy_volume": 295.5, "taker_buy_quote": 16.3707}, {"ts": 1770675420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 435.0, "quote_volume": 24.099, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 24.099}, {"ts": 1770675480000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2422.5, "quote_volume": 134.013, "trades": 3, "taker_buy_volume": 487.5, "taker_buy_quote": 27.0075}, {"ts": 1770675540000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2096.1, "quote_volume": 115.93477, "trades": 6, "taker_buy_volume": 486.5, "taker_buy_quote": 26.92389}, {"ts": 1770675600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 353.8, "quote_volume": 19.56514, "trades": 2, "taker_buy_volume": 353.8, "taker_buy_quote": 19.56514}, {"ts": 1770675660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 434.7, "quote_volume": 24.03891, "trades": 2, "taker_buy_volume": 434.7, "taker_buy_quote": 24.03891}, {"ts": 1770675720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 221.3, "quote_volume": 12.23789, "trades": 1, "taker_buy_volume": 221.3, "taker_buy_quote": 12.23789}, {"ts": 1770675780000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 4608.2, "quote_volume": 254.02329, "trades": 10, "taker_buy_volume": 636.2, "taker_buy_quote": 35.1389}, {"ts": 1770675840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 226.7, "quote_volume": 12.53651, "trades": 2, "taker_buy_volume": 226.7, "taker_buy_quote": 12.53651}, {"ts": 1770675900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 505.3, "quote_volume": 27.89256, "trades": 3, "taker_buy_volume": 505.3, "taker_buy_quote": 27.89256}, {"ts": 1770675960000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1539.6, "quote_volume": 85.01125, "trades": 2, "taker_buy_volume": 1539.6, "taker_buy_quote": 85.01125}, {"ts": 1770676020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 506.6, "quote_volume": 28.01498, "trades": 3, "taker_buy_volume": 506.6, "taker_buy_quote": 28.01498}, {"ts": 1770676080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 286.0, "quote_volume": 15.8158, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 15.8158}, {"ts": 1770676140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 145.3, "quote_volume": 8.03509, "trades": 1, "taker_buy_volume": 145.3, "taker_buy_quote": 8.03509}, {"ts": 1770676200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 380.3, "quote_volume": 21.03059, "trades": 4, "taker_buy_volume": 380.3, "taker_buy_quote": 21.03059}, {"ts": 1770676260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 446.9, "quote_volume": 24.71357, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 24.71357}, {"ts": 1770676320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 185.8, "quote_volume": 10.27474, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 10.27474}, {"ts": 1770676380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 343.3, "quote_volume": 18.98449, "trades": 2, "taker_buy_volume": 343.3, "taker_buy_quote": 18.98449}, {"ts": 1770676440000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3388.0, "quote_volume": 187.2184, "trades": 5, "taker_buy_volume": 2008.0, "taker_buy_quote": 111.0424}, {"ts": 1770676500000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 1107.7, "quote_volume": 61.14215, "trades": 8, "taker_buy_volume": 775.2, "taker_buy_quote": 42.8214}, {"ts": 1770676560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 296.6, "quote_volume": 16.40198, "trades": 3, "taker_buy_volume": 296.6, "taker_buy_quote": 16.40198}, {"ts": 1770676620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 149.9, "quote_volume": 8.28947, "trades": 1, "taker_buy_volume": 149.9, "taker_buy_quote": 8.28947}, {"ts": 1770676680000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 378.6, "quote_volume": 20.91416, "trades": 2, "taker_buy_volume": 378.6, "taker_buy_quote": 20.91416}, {"ts": 1770676740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 805.3, "quote_volume": 44.53309, "trades": 6, "taker_buy_volume": 805.3, "taker_buy_quote": 44.53309}, {"ts": 1770676800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 149.3, "quote_volume": 8.25629, "trades": 1, "taker_buy_volume": 149.3, "taker_buy_quote": 8.25629}, {"ts": 1770676860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 503.9, "quote_volume": 27.86567, "trades": 3, "taker_buy_volume": 503.9, "taker_buy_quote": 27.86567}, {"ts": 1770676920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 241.0, "quote_volume": 13.3273, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 13.3273}, {"ts": 1770676980000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 11128.1, "quote_volume": 614.85309, "trades": 9, "taker_buy_volume": 2902.0, "taker_buy_quote": 160.74521}, {"ts": 1770677040000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 537.3, "quote_volume": 29.7219, "trades": 4, "taker_buy_volume": 314.7, "taker_buy_quote": 17.43438}, {"ts": 1770677100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 248.4, "quote_volume": 13.76136, "trades": 1, "taker_buy_volume": 248.4, "taker_buy_quote": 13.76136}, {"ts": 1770677160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 458.8, "quote_volume": 25.41752, "trades": 4, "taker_buy_volume": 458.8, "taker_buy_quote": 25.41752}, {"ts": 1770677220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 417.0, "quote_volume": 23.1018, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 23.1018}, {"ts": 1770677280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 159.6, "quote_volume": 8.84184, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 8.84184}, {"ts": 1770677340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 345.4, "quote_volume": 19.13516, "trades": 2, "taker_buy_volume": 345.4, "taker_buy_quote": 19.13516}, {"ts": 1770677400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 288.3, "quote_volume": 15.97182, "trades": 2, "taker_buy_volume": 288.3, "taker_buy_quote": 15.97182}, {"ts": 1770677460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 367.0, "quote_volume": 20.3318, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 20.3318}, {"ts": 1770677520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 293.3, "quote_volume": 16.21949, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 16.21949}, {"ts": 1770677580000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 378.3, "quote_volume": 20.92755, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 15.93195}, {"ts": 1770677640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 297.1, "quote_volume": 16.42963, "trades": 2, "taker_buy_volume": 297.1, "taker_buy_quote": 16.42963}, {"ts": 1770677700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 383.4, "quote_volume": 21.20202, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 21.20202}, {"ts": 1770677760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 427.2, "quote_volume": 23.62416, "trades": 3, "taker_buy_volume": 427.2, "taker_buy_quote": 23.62416}, {"ts": 1770677820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 288.3, "quote_volume": 15.94299, "trades": 2, "taker_buy_volume": 288.3, "taker_buy_quote": 15.94299}, {"ts": 1770677880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 155.0, "quote_volume": 8.5715, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.5715}, {"ts": 1770677940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 428.4, "quote_volume": 23.69052, "trades": 3, "taker_buy_volume": 428.4, "taker_buy_quote": 23.69052}, {"ts": 1770678000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 140.2, "quote_volume": 7.75306, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 7.75306}, {"ts": 1770678060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 421.8, "quote_volume": 23.32554, "trades": 3, "taker_buy_volume": 421.8, "taker_buy_quote": 23.32554}, {"ts": 1770678120000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1655.0, "quote_volume": 91.3701, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 7.7973}, {"ts": 1770678180000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 2887.8, "quote_volume": 159.19969, "trades": 4, "taker_buy_volume": 477.8, "taker_buy_quote": 26.40869}, {"ts": 1770678240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 256.0, "quote_volume": 14.1568, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 14.1568}, {"ts": 1770678300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5316.5, "quote_volume": 294.00245, "trades": 7, "taker_buy_volume": 5316.5, "taker_buy_quote": 294.00245}, {"ts": 1770678360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 266.5, "quote_volume": 14.73745, "trades": 3, "taker_buy_volume": 266.5, "taker_buy_quote": 14.73745}, {"ts": 1770678420000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 3267.8, "quote_volume": 180.4057, "trades": 9, "taker_buy_volume": 716.4, "taker_buy_quote": 39.61692}, {"ts": 1770678480000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3630.8, "quote_volume": 200.26052, "trades": 7, "taker_buy_volume": 2034.4, "taker_buy_quote": 112.29888}, {"ts": 1770678540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 34662.8, "quote_volume": 1913.38656, "trades": 24, "taker_buy_volume": 34662.8, "taker_buy_quote": 1913.38656}, {"ts": 1770678600000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 5466.8, "quote_volume": 301.63316, "trades": 12, "taker_buy_volume": 3400.4, "taker_buy_quote": 187.77452}, {"ts": 1770678660000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 3283.3, "quote_volume": 181.39789, "trades": 9, "taker_buy_volume": 1735.3, "taker_buy_quote": 95.96209}, {"ts": 1770678720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 763.5, "quote_volume": 42.06885, "trades": 3, "taker_buy_volume": 452.1, "taker_buy_quote": 24.91071}, {"ts": 1770678780000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2004.0, "quote_volume": 110.48101, "trades": 4, "taker_buy_volume": 2004.0, "taker_buy_quote": 110.48101}, {"ts": 1770678840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 341.5, "quote_volume": 18.8508, "trades": 2, "taker_buy_volume": 341.5, "taker_buy_quote": 18.8508}, {"ts": 1770678900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 376.6, "quote_volume": 20.78832, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 20.78832}, {"ts": 1770678960000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2510.2, "quote_volume": 138.34651, "trades": 5, "taker_buy_volume": 344.9, "taker_buy_quote": 19.03848}, {"ts": 1770679020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2338.9, "quote_volume": 128.87339, "trades": 4, "taker_buy_volume": 291.4, "taker_buy_quote": 16.05614}, {"ts": 1770679080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 446.7, "quote_volume": 24.61317, "trades": 3, "taker_buy_volume": 446.7, "taker_buy_quote": 24.61317}, {"ts": 1770679140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 169.0, "quote_volume": 9.3119, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.3119}, {"ts": 1770679200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 475.3, "quote_volume": 26.18903, "trades": 3, "taker_buy_volume": 475.3, "taker_buy_quote": 26.18903}, {"ts": 1770679260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 199.4, "quote_volume": 10.98694, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 10.98694}, {"ts": 1770679320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2132.7, "quote_volume": 117.2985, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 24.046}, {"ts": 1770679380000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 5000.7, "quote_volume": 274.43303, "trades": 9, "taker_buy_volume": 867.9, "taker_buy_quote": 47.7235}, {"ts": 1770679440000, "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": 1770679500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 6756.5, "quote_volume": 371.40275, "trades": 4, "taker_buy_volume": 4709.0, "taker_buy_quote": 258.995}, {"ts": 1770679560000, "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": 1770679620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2294.5, "quote_volume": 125.96805, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 13.5603}, {"ts": 1770679680000, "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": 1770679740000, "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": 1770679800000, "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": 1770679860000, "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": 1770679920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2947.6, "quote_volume": 161.52848, "trades": 5, "taker_buy_volume": 693.7, "taker_buy_quote": 38.01476}, {"ts": 1770679980000, "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": 1770680040000, "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": 1770680100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1410.0, "quote_volume": 77.268, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.268}, {"ts": 1770680160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 411.0, "quote_volume": 22.5228, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.5228}, {"ts": 1770680220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2047.5, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1323.8, "quote_volume": 72.54424, "trades": 2, "taker_buy_volume": 1323.8, "taker_buy_quote": 72.54424}, {"ts": 1770680520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2047.5, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 411.0, "quote_volume": 22.5639, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 22.5639}, {"ts": 1770680700000, "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": 1770680760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1925.8, "quote_volume": 105.53384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 380.6, "quote_volume": 20.81882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.0547, "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": 1770681120000, "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": 1770681180000, "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": 1770681240000, "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": 1770681300000, "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": 1770681360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2116.7, "quote_volume": 115.57182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 132.0, "quote_volume": 7.2072, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 7.2072}, {"ts": 1770681480000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1307.0, "quote_volume": 71.3651, "trades": 6, "taker_buy_volume": 1307.0, "taker_buy_quote": 71.3651}, {"ts": 1770681540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 95.0, "quote_volume": 5.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1381.0, "quote_volume": 75.5407, "trades": 2, "taker_buy_volume": 1381.0, "taker_buy_quote": 75.5407}, {"ts": 1770681660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 14890.8, "quote_volume": 814.52676, "trades": 6, "taker_buy_volume": 14890.8, "taker_buy_quote": 814.52676}, {"ts": 1770681720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 68716.5, "quote_volume": 3771.3408, "trades": 34, "taker_buy_volume": 66679.5, "taker_buy_quote": 3659.7132}, {"ts": 1770681840000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 36342.6, "quote_volume": 1994.7441, "trades": 24, "taker_buy_volume": 27609.2, "taker_buy_quote": 1515.69128}, {"ts": 1770681900000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5822.9, "quote_volume": 319.02224, "trades": 18, "taker_buy_volume": 3168.0, "taker_buy_quote": 173.6064}, {"ts": 1770681960000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 33212.3, "quote_volume": 1826.20302, "trades": 26, "taker_buy_volume": 33212.3, "taker_buy_quote": 1826.20302}, {"ts": 1770682020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2267.2, "quote_volume": 124.696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3563.6, "quote_volume": 195.64164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682140000, "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": 1770682200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8299.2, "quote_volume": 454.79616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2503.1, "quote_volume": 137.42019, "trades": 3, "taker_buy_volume": 2503.1, "taker_buy_quote": 137.42019}, {"ts": 1770682320000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2182.8, "quote_volume": 119.6721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "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": 1770682440000, "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": 1770682500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8246.8, "quote_volume": 451.92464, "trades": 4, "taker_buy_volume": 748.0, "taker_buy_quote": 40.9904}, {"ts": 1770682560000, "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": 1770682620000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 3508.3, "quote_volume": 192.2286, "trades": 5, "taker_buy_volume": 503.8, "taker_buy_quote": 27.65862}, {"ts": 1770682680000, "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": 1770682740000, "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": 1770682800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4221.5, "quote_volume": 231.76035, "trades": 5, "taker_buy_volume": 1406.2, "taker_buy_quote": 77.20038}, {"ts": 1770682860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4026.2, "quote_volume": 220.37414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 12076.6, "quote_volume": 661.79768, "trades": 3, "taker_buy_volume": 12076.6, "taker_buy_quote": 661.79768}, {"ts": 1770683220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 415.8, "quote_volume": 22.82742, "trades": 1, "taker_buy_volume": 415.8, "taker_buy_quote": 22.82742}, {"ts": 1770683280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 7871.6, "quote_volume": 430.57652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "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": 1770683400000, "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": 1770683460000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2047.5, "quote_volume": 111.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683520000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 310.0, "quote_volume": 16.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "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": 1770683640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1684.1, "quote_volume": 92.28868, "trades": 2, "taker_buy_volume": 1684.1, "taker_buy_quote": 92.28868}, {"ts": 1770683700000, "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": 1770683760000, "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": 1770683820000, "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": 1770683880000, "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": 1770683940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2530.3, "quote_volume": 138.69114, "trades": 5, "taker_buy_volume": 411.0, "taker_buy_quote": 22.5535}, {"ts": 1770684000000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2209.0, "quote_volume": 120.8683, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 19.728}, {"ts": 1770684060000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 781.2, "quote_volume": 42.7863, "trades": 2, "taker_buy_volume": 546.6, "taker_buy_quote": 29.95368}, {"ts": 1770684120000, "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": 1770684180000, "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": 1770684240000, "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": 1770684300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1849.0, "quote_volume": 100.9554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 55401.1, "quote_volume": 3017.96132, "trades": 17, "taker_buy_volume": 4176.9, "taker_buy_quote": 227.86415}, {"ts": 1770684420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 494.5, "quote_volume": 26.95025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1684.9, "quote_volume": 91.99554, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 91.99554}, {"ts": 1770684540000, "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": 1770684600000, "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": 1770684660000, "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": 1770684720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 28717.9, "quote_volume": 1569.2021, "trades": 23, "taker_buy_volume": 24234.5, "taker_buy_quote": 1324.40846}, {"ts": 1770684780000, "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": 1770684840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 276.8, "quote_volume": 15.16864, "trades": 1, "taker_buy_volume": 276.8, "taker_buy_quote": 15.16864}, {"ts": 1770684900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2047.5, "quote_volume": 111.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 331.1, "quote_volume": 18.11117, "trades": 1, "taker_buy_volume": 331.1, "taker_buy_quote": 18.11117}, {"ts": 1770685020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 331.0, "quote_volume": 18.0726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "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": 1770685140000, "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": 1770685200000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2152.0, "quote_volume": 117.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 411.0, "quote_volume": 22.4817, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.4817}, {"ts": 1770685320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 751.2, "quote_volume": 41.01552, "trades": 1, "taker_buy_volume": 751.2, "taker_buy_quote": 41.01552}, {"ts": 1770685380000, "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": 1770685440000, "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": 1770685500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 437.3, "quote_volume": 23.87658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "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": 1770685620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.6, "quote_volume": 40.01852, "trades": 1, "taker_buy_volume": 731.6, "taker_buy_quote": 40.01852}, {"ts": 1770685680000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5502.9, "quote_volume": 301.00873, "trades": 5, "taker_buy_volume": 5119.0, "taker_buy_quote": 280.0094}, {"ts": 1770685740000, "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": 1770685800000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5499.4, "quote_volume": 301.40328, "trades": 7, "taker_buy_volume": 5499.4, "taker_buy_quote": 301.40328}, {"ts": 1770685860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3457.5, "quote_volume": 189.471, "trades": 2, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.268}, {"ts": 1770685920000, "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": 1770685980000, "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": 1770686040000, "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": 1770686100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1410.0, "quote_volume": 77.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "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": 1770686220000, "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": 1770686280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3457.5, "quote_volume": 189.471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "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": 1770686400000, "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": 1770686460000, "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": 1770686520000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12293.7, "quote_volume": 675.08083, "trades": 7, "taker_buy_volume": 12293.7, "taker_buy_quote": 675.08083}, {"ts": 1770686580000, "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": 1770686640000, "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": 1770686700000, "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": 1770686760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1519.1, "quote_volume": 83.5505, "trades": 2, "taker_buy_volume": 1519.1, "taker_buy_quote": 83.5505}, {"ts": 1770686820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 240.0, "quote_volume": 13.224, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.224}, {"ts": 1770686880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8259.8, "quote_volume": 454.289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686940000, "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": 1770687000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1683.4, "quote_volume": 92.41866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687060000, "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": 1770687120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1891.4, "quote_volume": 103.83786, "trades": 2, "taker_buy_volume": 1891.4, "taker_buy_quote": 103.83786}, {"ts": 1770687180000, "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": 1770687240000, "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": 1770687300000, "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": 1770687360000, "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": 1770687420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 240.0, "quote_volume": 13.2, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.2}, {"ts": 1770687480000, "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": 1770687540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1683.6, "quote_volume": 92.76636, "trades": 2, "taker_buy_volume": 1683.6, "taker_buy_quote": 92.76636}, {"ts": 1770687600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 116.0, "quote_volume": 6.3916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 767.0, "quote_volume": 42.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "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": 1770688320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 105.0, "quote_volume": 5.775, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 5.775}, {"ts": 1770688380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1922.6, "quote_volume": 105.93526, "trades": 3, "taker_buy_volume": 512.6, "taker_buy_quote": 28.24426}, {"ts": 1770688440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2047.5, "quote_volume": 112.6125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "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": 1770688740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 93.0, "quote_volume": 5.1057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2048.0, "quote_volume": 112.64005, "trades": 4, "taker_buy_volume": 2048.0, "taker_buy_quote": 112.64005}, {"ts": 1770688860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 127.0, "quote_volume": 6.9977, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 6.9977}, {"ts": 1770688980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 242.0, "quote_volume": 13.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "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": 1770689220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3730.9, "quote_volume": 204.82641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 111.6, "quote_volume": 6.12684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2047.5, "quote_volume": 112.40775, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 112.40775}, {"ts": 1770689400000, "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": 1770689460000, "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": 1770689520000, "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": 1770689580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4095.0, "quote_volume": 224.8155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2047.5, "quote_volume": 112.40775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "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": 1770689760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 425.0, "quote_volume": 23.30959, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 10.75491}, {"ts": 1770689820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1533.0, "quote_volume": 84.1617, "trades": 2, "taker_buy_volume": 1533.0, "taker_buy_quote": 84.1617}, {"ts": 1770689880000, "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": 1770689940000, "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": 1770690000000, "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": 1770690060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 404.4, "quote_volume": 22.18128, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 11.06784}, {"ts": 1770690120000, "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": 1770690180000, "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": 1770690240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1126.3, "quote_volume": 61.60861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "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": 1770690360000, "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": 1770690420000, "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": 1770690480000, "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": 1770690540000, "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": 1770690600000, "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": 1770690660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1684.4, "quote_volume": 92.13668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 11293.9, "quote_volume": 617.77633, "trades": 2, "taker_buy_volume": 9246.4, "taker_buy_quote": 505.77808}, {"ts": 1770690780000, "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": 1770690840000, "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": 1770690900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1457.5, "quote_volume": 79.5795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2053.0, "quote_volume": 112.2991, "trades": 2, "taker_buy_volume": 2053.0, "taker_buy_quote": 112.2991}, {"ts": 1770691020000, "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": 1770691080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 462.0, "quote_volume": 25.2714, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 25.2714}, {"ts": 1770691140000, "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": 1770691200000, "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": 1770691260000, "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": 1770691320000, "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": 1770691380000, "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": 1770691440000, "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": 1770691500000, "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": 1770691560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1410.0, "quote_volume": 76.986, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 76.986}, {"ts": 1770691620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3457.5, "quote_volume": 189.12525, "trades": 2, "taker_buy_volume": 3457.5, "taker_buy_quote": 189.12525}, {"ts": 1770691680000, "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": 1770691740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5344.8, "quote_volume": 292.89504, "trades": 5, "taker_buy_volume": 5344.8, "taker_buy_quote": 292.89504}, {"ts": 1770691800000, "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": 1770691860000, "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": 1770691920000, "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": 1770691980000, "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": 1770692040000, "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": 1770692100000, "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": 1770692160000, "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": 1770692220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 340.6, "quote_volume": 18.66488, "trades": 1, "taker_buy_volume": 340.6, "taker_buy_quote": 18.66488}, {"ts": 1770692280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3416.9, "quote_volume": 187.24612, "trades": 4, "taker_buy_volume": 3116.9, "taker_buy_quote": 170.80612}, {"ts": 1770692340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 177.1, "quote_volume": 9.72279, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 9.72279}, {"ts": 1770692400000, "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": 1770692460000, "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": 1770692520000, "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": 1770692580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1770.0, "quote_volume": 97.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 863.0, "quote_volume": 47.2924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "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": 1770692760000, "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": 1770692820000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4650.8, "quote_volume": 254.43282, "trades": 8, "taker_buy_volume": 340.6, "taker_buy_quote": 18.66488}, {"ts": 1770692880000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 25994.7, "quote_volume": 1423.03859, "trades": 8, "taker_buy_volume": 25994.7, "taker_buy_quote": 1423.03859}, {"ts": 1770692940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11947.9, "quote_volume": 655.34642, "trades": 7, "taker_buy_volume": 11947.9, "taker_buy_quote": 655.34642}, {"ts": 1770693000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 244.2, "quote_volume": 13.38216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693060000, "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": 1770693120000, "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": 1770693180000, "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": 1770693240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3681.1, "quote_volume": 201.72428, "trades": 3, "taker_buy_volume": 223.6, "taker_buy_quote": 12.25328}, {"ts": 1770693300000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 9522.0, "quote_volume": 522.75216, "trades": 6, "taker_buy_volume": 9522.0, "taker_buy_quote": 522.75216}, {"ts": 1770693360000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2458.5, "quote_volume": 134.7669, "trades": 2, "taker_buy_volume": 2458.5, "taker_buy_quote": 134.7669}, {"ts": 1770693420000, "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": 1770693480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8682.3, "quote_volume": 474.92181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 244.0, "quote_volume": 13.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693600000, "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": 1770693660000, "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": 1770693720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 14335.9, "quote_volume": 783.06343, "trades": 10, "taker_buy_volume": 14335.9, "taker_buy_quote": 783.06343}, {"ts": 1770693780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3457.5, "quote_volume": 189.12525, "trades": 2, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.127}, {"ts": 1770693840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 206.0, "quote_volume": 11.2682, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 11.2682}, {"ts": 1770693900000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2236.6, "quote_volume": 122.36252, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 11.234}, {"ts": 1770693960000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 21165.8, "quote_volume": 1154.97273, "trades": 12, "taker_buy_volume": 4095.0, "taker_buy_quote": 223.38225}, {"ts": 1770694020000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 17567.9, "quote_volume": 959.08038, "trades": 9, "taker_buy_volume": 13690.6, "taker_buy_quote": 747.5491}, {"ts": 1770694080000, "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": 1770694140000, "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": 1770694200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5717.9, "quote_volume": 311.05376, "trades": 6, "taker_buy_volume": 2041.0, "taker_buy_quote": 111.0304}, {"ts": 1770694260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5767.5, "quote_volume": 313.17525, "trades": 4, "taker_buy_volume": 3457.5, "taker_buy_quote": 187.74225}, {"ts": 1770694320000, "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": 1770694380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1163.1, "quote_volume": 63.38895, "trades": 1, "taker_buy_volume": 1163.1, "taker_buy_quote": 63.38895}, {"ts": 1770694440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2262.8, "quote_volume": 123.54888, "trades": 5, "taker_buy_volume": 2262.8, "taker_buy_quote": 123.54888}, {"ts": 1770694500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 734.0, "quote_volume": 40.0764, "trades": 1, "taker_buy_volume": 734.0, "taker_buy_quote": 40.0764}, {"ts": 1770694560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 796.0, "quote_volume": 43.5412, "trades": 2, "taker_buy_volume": 796.0, "taker_buy_quote": 43.5412}, {"ts": 1770694620000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4658.6, "quote_volume": 254.25666, "trades": 5, "taker_buy_volume": 1838.0, "taker_buy_quote": 100.3548}, {"ts": 1770694680000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4307.8, "quote_volume": 235.14798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694740000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 8793.0, "quote_volume": 479.708, "trades": 10, "taker_buy_volume": 1123.0, "taker_buy_quote": 61.3542}, {"ts": 1770694800000, "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": 1770694860000, "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": 1770694920000, "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": 1770694980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5527.6, "quote_volume": 302.35972, "trades": 7, "taker_buy_volume": 5527.6, "taker_buy_quote": 302.35972}, {"ts": 1770695040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1366.0, "quote_volume": 74.7202, "trades": 2, "taker_buy_volume": 1366.0, "taker_buy_quote": 74.7202}, {"ts": 1770695100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4385.7, "quote_volume": 239.89779, "trades": 10, "taker_buy_volume": 4385.7, "taker_buy_quote": 239.89779}, {"ts": 1770695160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1427.0, "quote_volume": 78.0569, "trades": 1, "taker_buy_volume": 1427.0, "taker_buy_quote": 78.0569}, {"ts": 1770695220000, "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": 1770695280000, "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": 1770695340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3830.2, "quote_volume": 209.89496, "trades": 7, "taker_buy_volume": 372.7, "taker_buy_quote": 20.42396}, {"ts": 1770695400000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 4391.8, "quote_volume": 241.319, "trades": 7, "taker_buy_volume": 4391.8, "taker_buy_quote": 241.319}, {"ts": 1770695460000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 7023.7, "quote_volume": 385.77296, "trades": 9, "taker_buy_volume": 1364.3, "taker_buy_quote": 75.0719}, {"ts": 1770695520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 13567.7, "quote_volume": 747.58027, "trades": 5, "taker_buy_volume": 13567.7, "taker_buy_quote": 747.58027}, {"ts": 1770695640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 109.2, "quote_volume": 6.01692, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 6.01692}, {"ts": 1770695700000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 20558.7, "quote_volume": 1134.12515, "trades": 10, "taker_buy_volume": 16988.7, "taker_buy_quote": 937.06115}, {"ts": 1770695760000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10706.9, "quote_volume": 590.37354, "trades": 18, "taker_buy_volume": 2954.3, "taker_buy_quote": 163.00053}, {"ts": 1770695820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1811.5, "quote_volume": 99.9948, "trades": 2, "taker_buy_volume": 1811.5, "taker_buy_quote": 99.9948}, {"ts": 1770695880000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 7911.5, "quote_volume": 435.75345, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1349.0, "quote_volume": 74.195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696000000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3564.0, "quote_volume": 195.9298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 902.0, "quote_volume": 49.5198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 7140.0, "quote_volume": 392.66005, "trades": 3, "taker_buy_volume": 131.8, "taker_buy_quote": 7.249}, {"ts": 1770696180000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5265.0, "quote_volume": 288.57814, "trades": 7, "taker_buy_volume": 3201.6, "taker_buy_quote": 175.44768}, {"ts": 1770696240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 13425.3, "quote_volume": 737.96142, "trades": 9, "taker_buy_volume": 12657.0, "taker_buy_quote": 695.78175}, {"ts": 1770696300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 268.6, "quote_volume": 14.74614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696360000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2760.7, "quote_volume": 151.25903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2471.0, "quote_volume": 135.4108, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 112.203}, {"ts": 1770696480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 239.0, "quote_volume": 13.1211, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 13.1211}, {"ts": 1770696540000, "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": 1770696600000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 590.9, "quote_volume": 32.48098, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 32.48098}, {"ts": 1770696660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 220.6, "quote_volume": 12.133, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.133}, {"ts": 1770696720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 18511.0, "quote_volume": 1018.105, "trades": 9, "taker_buy_volume": 18511.0, "taker_buy_quote": 1018.105}, {"ts": 1770696780000, "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": 1770696840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 278.0, "quote_volume": 15.29, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 15.29}, {"ts": 1770696900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 411.0, "quote_volume": 22.605, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.605}, {"ts": 1770696960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 240.0, "quote_volume": 13.224, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.224}, {"ts": 1770697020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2185.4, "quote_volume": 120.41554, "trades": 3, "taker_buy_volume": 2185.4, "taker_buy_quote": 120.41554}, {"ts": 1770697080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 566.0, "quote_volume": 31.1866, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 31.1866}, {"ts": 1770697140000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7155.0, "quote_volume": 394.17831, "trades": 10, "taker_buy_volume": 2694.0, "taker_buy_quote": 148.4394}, {"ts": 1770697200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1520.7, "quote_volume": 83.94264, "trades": 2, "taker_buy_volume": 1520.7, "taker_buy_quote": 83.94264}, {"ts": 1770697260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 855.9, "quote_volume": 47.33127, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 41.3644}, {"ts": 1770697320000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 28336.4, "quote_volume": 1567.27822, "trades": 10, "taker_buy_volume": 26654.7, "taker_buy_quote": 1474.13921}, {"ts": 1770697380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 411.0, "quote_volume": 22.7694, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 22.7694}, {"ts": 1770697440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 162.1, "quote_volume": 8.96413, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 8.96413}, {"ts": 1770697680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1311.4, "quote_volume": 72.52042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 240.0, "quote_volume": 13.296, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.296}, {"ts": 1770697920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 10419.0, "quote_volume": 578.2545, "trades": 5, "taker_buy_volume": 5520.3, "taker_buy_quote": 306.37665}, {"ts": 1770698040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 676.5, "quote_volume": 37.54575, "trades": 3, "taker_buy_volume": 405.8, "taker_buy_quote": 22.5219}, {"ts": 1770698400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1869.9, "quote_volume": 103.59246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 436.8, "quote_volume": 24.2424, "trades": 1, "taker_buy_volume": 436.8, "taker_buy_quote": 24.2424}, {"ts": 1770698700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.7, "quote_volume": 15.02385, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 15.02385}, {"ts": 1770698940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 110.0, "quote_volume": 6.116, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 6.116}, {"ts": 1770699120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 478.3, "quote_volume": 26.59348, "trades": 1, "taker_buy_volume": 478.3, "taker_buy_quote": 26.59348}, {"ts": 1770699180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 901.1, "quote_volume": 50.10116, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 26.688}, {"ts": 1770699240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2047.5, "quote_volume": 113.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1423.3, "quote_volume": 79.21378, "trades": 5, "taker_buy_volume": 1314.3, "taker_buy_quote": 73.15338}, {"ts": 1770699420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 323.2, "quote_volume": 17.96992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1410.0, "quote_volume": 78.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 282.1, "quote_volume": 15.68476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1531.7, "quote_volume": 85.31569, "trades": 3, "taker_buy_volume": 1531.7, "taker_buy_quote": 85.31569}, {"ts": 1770699960000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4259.1, "quote_volume": 237.01071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 185.0, "quote_volume": 10.3045, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 10.3045}, {"ts": 1770700200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2139.2, "quote_volume": 119.14427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 13646.5, "quote_volume": 758.06918, "trades": 7, "taker_buy_volume": 998.9, "taker_buy_quote": 55.53884}, {"ts": 1770700440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2047.5, "quote_volume": 113.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 843.0, "quote_volume": 46.7865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 145.7, "quote_volume": 8.08635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770700680000, "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 5131.3, "quote_volume": 285.81337, "trades": 6, "taker_buy_volume": 1593.6, "taker_buy_quote": 88.78188}, {"ts": 1770700740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1090.0, "quote_volume": 60.713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 411.0, "quote_volume": 22.8927, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.8927}, {"ts": 1770701040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 411.0, "quote_volume": 22.9338, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.9338}, {"ts": 1770701100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 7865.7, "quote_volume": 436.83558, "trades": 10, "taker_buy_volume": 1028.0, "taker_buy_quote": 57.1568}, {"ts": 1770701460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7859.2, "quote_volume": 436.1856, "trades": 5, "taker_buy_volume": 5721.7, "taker_buy_quote": 317.55435}, {"ts": 1770701520000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2448.5, "quote_volume": 136.14842, "trades": 4, "taker_buy_volume": 1909.8, "taker_buy_quote": 106.1967}, {"ts": 1770701580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2672.5, "quote_volume": 149.1255, "trades": 4, "taker_buy_volume": 2672.5, "taker_buy_quote": 149.1255}, {"ts": 1770701640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 944.6, "quote_volume": 52.70868, "trades": 3, "taker_buy_volume": 944.6, "taker_buy_quote": 52.70868}, {"ts": 1770701700000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 95118.8, "quote_volume": 5289.17326, "trades": 33, "taker_buy_volume": 46396.7, "taker_buy_quote": 2580.16295}, {"ts": 1770701760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4087.8, "quote_volume": 227.28168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701820000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 4273.1, "quote_volume": 237.95465, "trades": 5, "taker_buy_volume": 4273.1, "taker_buy_quote": 237.95465}, {"ts": 1770701880000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 26750.0, "quote_volume": 1492.24809, "trades": 16, "taker_buy_volume": 18891.8, "taker_buy_quote": 1053.98328}, {"ts": 1770701940000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 19456.2, "quote_volume": 1084.08434, "trades": 16, "taker_buy_volume": 2060.8, "taker_buy_quote": 114.99264}, {"ts": 1770702000000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 9941.8, "quote_volume": 554.65048, "trades": 23, "taker_buy_volume": 9941.8, "taker_buy_quote": 554.65048}, {"ts": 1770702060000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5511.2, "quote_volume": 307.71206, "trades": 10, "taker_buy_volume": 3281.0, "taker_buy_quote": 183.2669}, {"ts": 1770702120000, "open": 0.0558, "high": 0.0565, "low": 0.0558, "close": 0.0563, "volume": 87976.8, "quote_volume": 4936.14946, "trades": 61, "taker_buy_volume": 66185.1, "taker_buy_quote": 3709.59358}, {"ts": 1770702180000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 54564.3, "quote_volume": 3074.50401, "trades": 38, "taker_buy_volume": 26995.7, "taker_buy_quote": 1522.39833}, {"ts": 1770702240000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 95570.5, "quote_volume": 5382.38461, "trades": 51, "taker_buy_volume": 68105.0, "taker_buy_quote": 3836.86521}, {"ts": 1770702300000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 3140.8, "quote_volume": 177.00018, "trades": 8, "taker_buy_volume": 3140.8, "taker_buy_quote": 177.00018}, {"ts": 1770702360000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 3560.0, "quote_volume": 200.37877, "trades": 5, "taker_buy_volume": 763.0, "taker_buy_quote": 42.9957}, {"ts": 1770702420000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1354.3, "quote_volume": 76.31442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702480000, "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 20869.9, "quote_volume": 1180.76458, "trades": 24, "taker_buy_volume": 8312.0, "taker_buy_quote": 470.24186}, {"ts": 1770702540000, "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 33485.0, "quote_volume": 1886.38664, "trades": 23, "taker_buy_volume": 1274.0, "taker_buy_quote": 71.8771}, {"ts": 1770702600000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2447.0, "quote_volume": 137.9021, "trades": 5, "taker_buy_volume": 2447.0, "taker_buy_quote": 137.9021}, {"ts": 1770702660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 448.5, "quote_volume": 25.25055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1698.2, "quote_volume": 95.77848, "trades": 2, "taker_buy_volume": 1698.2, "taker_buy_quote": 95.77848}, {"ts": 1770703020000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 16666.5, "quote_volume": 940.72192, "trades": 13, "taker_buy_volume": 11562.0, "taker_buy_quote": 652.38002}, {"ts": 1770703080000, "open": 0.0567, "high": 0.0577, "low": 0.0567, "close": 0.0575, "volume": 258997.8, "quote_volume": 14847.48942, "trades": 143, "taker_buy_volume": 183759.1, "taker_buy_quote": 10522.76782}, {"ts": 1770703140000, "open": 0.0574, "high": 0.0576, "low": 0.0573, "close": 0.0574, "volume": 138241.5, "quote_volume": 7934.87115, "trades": 67, "taker_buy_volume": 59577.8, "taker_buy_quote": 3423.15045}, {"ts": 1770703200000, "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.0573, "volume": 117512.7, "quote_volume": 6726.32674, "trades": 69, "taker_buy_volume": 33397.7, "taker_buy_quote": 1912.59125}, {"ts": 1770703260000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9314.1, "quote_volume": 534.90782, "trades": 9, "taker_buy_volume": 5799.7, "taker_buy_quote": 332.99362}, {"ts": 1770703320000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 4901.5, "quote_volume": 280.89681, "trades": 6, "taker_buy_volume": 204.3, "taker_buy_quote": 11.74725}, {"ts": 1770703380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 261.9, "quote_volume": 15.00687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703440000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 18586.3, "quote_volume": 1064.8437, "trades": 34, "taker_buy_volume": 16276.0, "taker_buy_quote": 932.64267}, {"ts": 1770703500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 12047.5, "quote_volume": 690.32175, "trades": 5, "taker_buy_volume": 9993.7, "taker_buy_quote": 572.63901}, {"ts": 1770703560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2774.0, "quote_volume": 158.9502, "trades": 3, "taker_buy_volume": 2264.4, "taker_buy_quote": 129.75012}, {"ts": 1770703620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 418.6, "quote_volume": 23.98578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703680000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 16663.9, "quote_volume": 957.6554, "trades": 11, "taker_buy_volume": 9806.6, "taker_buy_quote": 563.64273}, {"ts": 1770703740000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 10946.7, "quote_volume": 627.79641, "trades": 9, "taker_buy_volume": 6142.5, "taker_buy_quote": 352.37475}, {"ts": 1770703800000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7684.2, "quote_volume": 440.68857, "trades": 5, "taker_buy_volume": 2047.5, "taker_buy_quote": 117.5265}, {"ts": 1770703860000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 28167.9, "quote_volume": 1619.09442, "trades": 12, "taker_buy_volume": 27993.3, "taker_buy_quote": 1609.08984}, {"ts": 1770703920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 563.4, "quote_volume": 32.33916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703980000, "open": 0.0573, "high": 0.0585, "low": 0.0573, "close": 0.0579, "volume": 200760.8, "quote_volume": 11637.7772, "trades": 125, "taker_buy_volume": 127541.3, "taker_buy_quote": 7383.00413}, {"ts": 1770704040000, "open": 0.0578, "high": 0.0582, "low": 0.0577, "close": 0.0579, "volume": 177375.8, "quote_volume": 10273.09106, "trades": 95, "taker_buy_volume": 93712.4, "taker_buy_quote": 5428.76916}, {"ts": 1770704100000, "open": 0.0581, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 91445.4, "quote_volume": 5304.64323, "trades": 72, "taker_buy_volume": 50376.2, "taker_buy_quote": 2923.70742}, {"ts": 1770704160000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 11662.9, "quote_volume": 676.8998, "trades": 12, "taker_buy_volume": 1317.1, "taker_buy_quote": 76.65522}, {"ts": 1770704220000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 53490.8, "quote_volume": 3119.96279, "trades": 20, "taker_buy_volume": 43867.0, "taker_buy_quote": 2557.93287}, {"ts": 1770704280000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 101902.3, "quote_volume": 5946.52688, "trades": 32, "taker_buy_volume": 44323.4, "taker_buy_quote": 2587.64488}, {"ts": 1770704340000, "open": 0.0583, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 49475.0, "quote_volume": 2879.71139, "trades": 25, "taker_buy_volume": 23917.1, "taker_buy_quote": 1393.00243}, {"ts": 1770704400000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 27205.9, "quote_volume": 1588.26056, "trades": 9, "taker_buy_volume": 24385.9, "taker_buy_quote": 1423.99556}, {"ts": 1770704460000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10408.5, "quote_volume": 605.70735, "trades": 7, "taker_buy_volume": 4867.5, "taker_buy_quote": 283.2885}, {"ts": 1770704520000, "open": 0.0583, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 93482.6, "quote_volume": 5454.17929, "trades": 51, "taker_buy_volume": 66162.4, "taker_buy_quote": 3862.62309}, {"ts": 1770704580000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 35397.2, "quote_volume": 2061.33935, "trades": 18, "taker_buy_volume": 33728.9, "taker_buy_quote": 1964.41112}, {"ts": 1770704640000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 112253.8, "quote_volume": 6514.00366, "trades": 29, "taker_buy_volume": 21554.1, "taker_buy_quote": 1253.07331}, {"ts": 1770704700000, "open": 0.058, "high": 0.0583, "low": 0.0577, "close": 0.0577, "volume": 101626.2, "quote_volume": 5903.65917, "trades": 42, "taker_buy_volume": 81442.5, "taker_buy_quote": 4738.32975}, {"ts": 1770704760000, "open": 0.0578, "high": 0.0578, "low": 0.057, "close": 0.0573, "volume": 193949.7, "quote_volume": 11123.46416, "trades": 126, "taker_buy_volume": 75910.0, "taker_buy_quote": 4360.41566}, {"ts": 1770704820000, "open": 0.0572, "high": 0.0574, "low": 0.0569, "close": 0.0571, "volume": 81603.0, "quote_volume": 4668.32701, "trades": 68, "taker_buy_volume": 47554.3, "taker_buy_quote": 2723.4373}, {"ts": 1770704880000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 69211.0, "quote_volume": 3940.28904, "trades": 43, "taker_buy_volume": 11706.9, "taker_buy_quote": 666.29558}, {"ts": 1770704940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2820.0, "quote_volume": 160.176, "trades": 2, "taker_buy_volume": 2820.0, "taker_buy_quote": 160.176}, {"ts": 1770705000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3935.9, "quote_volume": 223.55912, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 101.76288}, {"ts": 1770705060000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 5510.8, "quote_volume": 312.82572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705120000, "open": 0.0568, "high": 0.0569, "low": 0.0562, "close": 0.0565, "volume": 67125.4, "quote_volume": 3792.74852, "trades": 54, "taker_buy_volume": 15190.8, "taker_buy_quote": 860.72807}, {"ts": 1770705180000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2985.4, "quote_volume": 168.18772, "trades": 6, "taker_buy_volume": 1292.4, "taker_buy_quote": 72.87182}, {"ts": 1770705240000, "open": 0.0563, "high": 0.0569, "low": 0.0563, "close": 0.0569, "volume": 102306.7, "quote_volume": 5776.48501, "trades": 46, "taker_buy_volume": 98211.0, "taker_buy_quote": 5544.87321}, {"ts": 1770705300000, "open": 0.0568, "high": 0.0568, "low": 0.0564, "close": 0.0564, "volume": 16815.8, "quote_volume": 951.61969, "trades": 17, "taker_buy_volume": 97.2, "taker_buy_quote": 5.50152}, {"ts": 1770705360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 7892.4, "quote_volume": 445.01041, "trades": 5, "taker_buy_volume": 1410.0, "taker_buy_quote": 79.524}, {"ts": 1770705480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 127.4, "quote_volume": 7.15988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4234.0, "quote_volume": 238.4776, "trades": 7, "taker_buy_volume": 2444.0, "taker_buy_quote": 137.7006}, {"ts": 1770705600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6316.8, "quote_volume": 356.26752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2047.5, "quote_volume": 115.27425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1706.5, "quote_volume": 95.9053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2315.0, "quote_volume": 129.8715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3555.5, "quote_volume": 199.47335, "trades": 3, "taker_buy_volume": 2145.5, "taker_buy_quote": 120.37235}, {"ts": 1770705960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4095.0, "quote_volume": 229.32, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.66}, {"ts": 1770706020000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2211.8, "quote_volume": 123.87723, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 9.21723}, {"ts": 1770706080000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 11654.9, "quote_volume": 651.42795, "trades": 10, "taker_buy_volume": 4107.3, "taker_buy_quote": 229.62489}, {"ts": 1770706140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1627.3, "quote_volume": 91.29153, "trades": 1, "taker_buy_volume": 1627.3, "taker_buy_quote": 91.29153}, {"ts": 1770706200000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 8155.0, "quote_volume": 457.02575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 22897.6, "quote_volume": 1282.07255, "trades": 16, "taker_buy_volume": 5146.1, "taker_buy_quote": 288.1816}, {"ts": 1770706320000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7500.4, "quote_volume": 419.2634, "trades": 5, "taker_buy_volume": 472.0, "taker_buy_quote": 26.3848}, {"ts": 1770706380000, "open": 0.0558, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 50028.8, "quote_volume": 2790.55376, "trades": 16, "taker_buy_volume": 10737.6, "taker_buy_quote": 600.21504}, {"ts": 1770706440000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1526.9, "quote_volume": 85.36479, "trades": 4, "taker_buy_volume": 110.8, "taker_buy_quote": 6.2048}, {"ts": 1770706500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5357.1, "quote_volume": 299.9976, "trades": 4, "taker_buy_volume": 5357.1, "taker_buy_quote": 299.9976}, {"ts": 1770706560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10550.5, "quote_volume": 590.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706620000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 11811.3, "quote_volume": 662.19039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2047.5, "quote_volume": 114.86475, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.86475}, {"ts": 1770706740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3629.6, "quote_volume": 203.98352, "trades": 4, "taker_buy_volume": 2047.4, "taker_buy_quote": 115.06388}, {"ts": 1770706800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10880.9, "quote_volume": 611.50658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706860000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 36288.7, "quote_volume": 2041.21767, "trades": 17, "taker_buy_volume": 28719.3, "taker_buy_quote": 1616.57433}, {"ts": 1770706920000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 10699.8, "quote_volume": 605.85115, "trades": 13, "taker_buy_volume": 1090.9, "taker_buy_quote": 61.78175}, {"ts": 1770706980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 503.5, "quote_volume": 28.4981, "trades": 1, "taker_buy_volume": 503.5, "taker_buy_quote": 28.4981}, {"ts": 1770707040000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 10613.1, "quote_volume": 600.08081, "trades": 10, "taker_buy_volume": 636.0, "taker_buy_quote": 35.9976}, {"ts": 1770707100000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 3250.0, "quote_volume": 183.36371, "trades": 6, "taker_buy_volume": 637.1, "taker_buy_quote": 35.99615}, {"ts": 1770707160000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 5099.6, "quote_volume": 288.21032, "trades": 7, "taker_buy_volume": 5099.6, "taker_buy_quote": 288.21032}, {"ts": 1770707220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2932.4, "quote_volume": 165.6806, "trades": 2, "taker_buy_volume": 884.9, "taker_buy_quote": 49.99685}, {"ts": 1770707340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1676.1, "quote_volume": 94.53204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1410.0, "quote_volume": 79.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5590.1, "quote_volume": 315.27092, "trades": 5, "taker_buy_volume": 5482.9, "taker_buy_quote": 309.23556}, {"ts": 1770707580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 9920.0, "quote_volume": 558.496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 214.0, "quote_volume": 12.0054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707820000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 9091.3, "quote_volume": 509.95819, "trades": 6, "taker_buy_volume": 1791.6, "taker_buy_quote": 100.50876}, {"ts": 1770707880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 181.8, "quote_volume": 10.1808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 440.8, "quote_volume": 24.70679, "trades": 2, "taker_buy_volume": 219.9, "taker_buy_quote": 12.33639}, {"ts": 1770708120000, "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": 1770708180000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5350.3, "quote_volume": 299.05987, "trades": 5, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.45525}, {"ts": 1770708240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 156.7, "quote_volume": 8.74386, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 8.74386}, {"ts": 1770708360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 627.7, "quote_volume": 35.02566, "trades": 1, "taker_buy_volume": 627.7, "taker_buy_quote": 35.02566}, {"ts": 1770708420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3920.3, "quote_volume": 219.06654, "trades": 5, "taker_buy_volume": 3920.3, "taker_buy_quote": 219.06654}, {"ts": 1770708480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2047.5, "quote_volume": 114.2505, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.2505}, {"ts": 1770708540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1578.8, "quote_volume": 88.25492, "trades": 2, "taker_buy_volume": 1578.8, "taker_buy_quote": 88.25492}, {"ts": 1770708600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 596.3, "quote_volume": 33.29246, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 10.57628}, {"ts": 1770708720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 365.0, "quote_volume": 20.4035, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 20.4035}, {"ts": 1770708780000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 23433.9, "quote_volume": 1304.93765, "trades": 15, "taker_buy_volume": 4305.4, "taker_buy_quote": 240.03657}, {"ts": 1770708840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 854.0, "quote_volume": 47.60634, "trades": 3, "taker_buy_volume": 385.4, "taker_buy_quote": 21.50532}, {"ts": 1770708900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2047.5, "quote_volume": 114.2505, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.2505}, {"ts": 1770708960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0556, "volume": 24478.8, "quote_volume": 1362.53124, "trades": 19, "taker_buy_volume": 9759.6, "taker_buy_quote": 544.30012}, {"ts": 1770709080000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2958.6, "quote_volume": 164.47916, "trades": 4, "taker_buy_volume": 2768.6, "taker_buy_quote": 153.93416}, {"ts": 1770709140000, "open": 0.0557, "high": 0.0557, "low": 0.055, "close": 0.0552, "volume": 213221.1, "quote_volume": 11809.63074, "trades": 94, "taker_buy_volume": 32905.9, "taker_buy_quote": 1818.6965}, {"ts": 1770709200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 7236.1, "quote_volume": 399.41157, "trades": 7, "taker_buy_volume": 7024.6, "taker_buy_quote": 387.75792}, {"ts": 1770709260000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 6428.4, "quote_volume": 355.17036, "trades": 8, "taker_buy_volume": 4439.2, "taker_buy_quote": 245.1676}, {"ts": 1770709320000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 87240.0, "quote_volume": 4821.56545, "trades": 48, "taker_buy_volume": 31103.0, "taker_buy_quote": 1720.25312}, {"ts": 1770709380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9164.4, "quote_volume": 506.79132, "trades": 3, "taker_buy_volume": 9164.4, "taker_buy_quote": 506.79132}, {"ts": 1770709440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 7570.0, "quote_volume": 418.621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 15683.5, "quote_volume": 866.92414, "trades": 8, "taker_buy_volume": 208.4, "taker_buy_quote": 11.54536}, {"ts": 1770709560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1410.0, "quote_volume": 77.973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 616.9, "quote_volume": 34.09382, "trades": 3, "taker_buy_volume": 409.4, "taker_buy_quote": 22.63982}, {"ts": 1770709680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 8010.9, "quote_volume": 442.18111, "trades": 7, "taker_buy_volume": 4259.5, "taker_buy_quote": 235.1244}, {"ts": 1770709800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 19281.3, "quote_volume": 1064.32776, "trades": 27, "taker_buy_volume": 3624.4, "taker_buy_quote": 200.06688}, {"ts": 1770709860000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 16655.3, "quote_volume": 919.39846, "trades": 7, "taker_buy_volume": 259.0, "taker_buy_quote": 14.3227}, {"ts": 1770709920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3839.1, "quote_volume": 211.91832, "trades": 3, "taker_buy_volume": 3839.1, "taker_buy_quote": 211.91832}, {"ts": 1770709980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 203.9, "quote_volume": 11.25528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2708.2, "quote_volume": 149.76346, "trades": 4, "taker_buy_volume": 2708.2, "taker_buy_quote": 149.76346}, {"ts": 1770710100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5661.0, "quote_volume": 312.4872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710220000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1612.2, "quote_volume": 89.13444, "trades": 4, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.973}, {"ts": 1770710280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 18418.9, "quote_volume": 1019.15347, "trades": 7, "taker_buy_volume": 18418.9, "taker_buy_quote": 1019.15347}, {"ts": 1770710580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2047.5, "quote_volume": 113.22675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 289.1, "quote_volume": 16.01614, "trades": 1, "taker_buy_volume": 289.1, "taker_buy_quote": 16.01614}, {"ts": 1770710700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 185.7, "quote_volume": 10.28778, "trades": 1, "taker_buy_volume": 185.7, "taker_buy_quote": 10.28778}, {"ts": 1770710760000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 35317.5, "quote_volume": 1948.15248, "trades": 17, "taker_buy_volume": 4188.3, "taker_buy_quote": 231.19416}, {"ts": 1770710820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 6065.0, "quote_volume": 334.46214, "trades": 6, "taker_buy_volume": 2806.4, "taker_buy_quote": 154.91328}, {"ts": 1770710940000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 48557.9, "quote_volume": 2672.86198, "trades": 29, "taker_buy_volume": 12282.7, "taker_buy_quote": 676.63577}, {"ts": 1770711000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 726.2, "quote_volume": 40.01362, "trades": 2, "taker_buy_volume": 726.2, "taker_buy_quote": 40.01362}, {"ts": 1770711060000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 6197.0, "quote_volume": 341.64942, "trades": 3, "taker_buy_volume": 6197.0, "taker_buy_quote": 341.64942}, {"ts": 1770711120000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3465.3, "quote_volume": 190.59228, "trades": 3, "taker_buy_volume": 2055.3, "taker_buy_quote": 113.04228}, {"ts": 1770711180000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 998.3, "quote_volume": 54.9861, "trades": 2, "taker_buy_volume": 796.0, "taker_buy_quote": 43.8596}, {"ts": 1770711240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 200.8, "quote_volume": 11.06408, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 11.06408}, {"ts": 1770711300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4908.9, "quote_volume": 269.9895, "trades": 5, "taker_buy_volume": 3445.2, "taker_buy_quote": 189.486}, {"ts": 1770711360000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 6002.9, "quote_volume": 330.26839, "trades": 8, "taker_buy_volume": 1088.9, "taker_buy_quote": 59.99839}, {"ts": 1770711420000, "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": 1770711480000, "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": 1770711540000, "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": 1770711600000, "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": 1770711660000, "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": 1770711720000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4625.8, "quote_volume": 254.81929, "trades": 5, "taker_buy_volume": 1955.4, "taker_buy_quote": 107.74254}, {"ts": 1770711780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 517.5, "quote_volume": 28.566, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 17.4984}, {"ts": 1770711840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 199.4, "quote_volume": 11.00688, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 11.00688}, {"ts": 1770711900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1695.2, "quote_volume": 93.57504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 35322.9, "quote_volume": 1946.36856, "trades": 14, "taker_buy_volume": 18672.0, "taker_buy_quote": 1028.90397}, {"ts": 1770712080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 36496.6, "quote_volume": 2015.07194, "trades": 16, "taker_buy_volume": 29482.0, "taker_buy_quote": 1627.86602}, {"ts": 1770712200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 27767.4, "quote_volume": 1535.52279, "trades": 16, "taker_buy_volume": 27767.4, "taker_buy_quote": 1535.52279}, {"ts": 1770712320000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4731.1, "quote_volume": 262.35311, "trades": 7, "taker_buy_volume": 2501.7, "taker_buy_quote": 138.84435}, {"ts": 1770712380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 5865.4, "quote_volume": 324.63291, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2527.4, "quote_volume": 139.76522, "trades": 2, "taker_buy_volume": 479.9, "taker_buy_quote": 26.53847}, {"ts": 1770712560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 452.0, "quote_volume": 24.9956, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 24.9956}, {"ts": 1770712620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4262.7, "quote_volume": 235.30104, "trades": 4, "taker_buy_volume": 1812.9, "taker_buy_quote": 100.07208}, {"ts": 1770712680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 829.0, "quote_volume": 45.7608, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 45.7608}, {"ts": 1770712800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4380.8, "quote_volume": 241.82016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1410.0, "quote_volume": 77.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.7, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 15.02501}, {"ts": 1770713040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3457.5, "quote_volume": 191.19975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4167.8, "quote_volume": 230.51694, "trades": 3, "taker_buy_volume": 4167.8, "taker_buy_quote": 230.51694}, {"ts": 1770713280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 153.2, "quote_volume": 8.48728, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 8.48728}, {"ts": 1770713340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 644.0, "quote_volume": 35.742, "trades": 1, "taker_buy_volume": 644.0, "taker_buy_quote": 35.742}, {"ts": 1770713400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3139.5, "quote_volume": 174.0204, "trades": 6, "taker_buy_volume": 2331.0, "taker_buy_quote": 129.2295}, {"ts": 1770713640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 557.7, "quote_volume": 30.84081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9214.8, "quote_volume": 509.57844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713820000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 5736.3, "quote_volume": 317.72009, "trades": 6, "taker_buy_volume": 5736.3, "taker_buy_quote": 317.72009}, {"ts": 1770713880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 108.6, "quote_volume": 6.01644, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 6.01644}, {"ts": 1770713940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714060000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4367.0, "quote_volume": 242.3585, "trades": 6, "taker_buy_volume": 4367.0, "taker_buy_quote": 242.3585}, {"ts": 1770714120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714180000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 6857.9, "quote_volume": 381.23009, "trades": 9, "taker_buy_volume": 2458.2, "taker_buy_quote": 136.63485}, {"ts": 1770714240000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5099.0, "quote_volume": 283.80955, "trades": 8, "taker_buy_volume": 5099.0, "taker_buy_quote": 283.80955}, {"ts": 1770714300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1536.6, "quote_volume": 85.58862, "trades": 2, "taker_buy_volume": 1536.6, "taker_buy_quote": 85.58862}, {"ts": 1770714360000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 15386.1, "quote_volume": 857.05012, "trades": 5, "taker_buy_volume": 11928.6, "taker_buy_quote": 664.46737}, {"ts": 1770714420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 8952.4, "quote_volume": 497.3004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 21505.1, "quote_volume": 1193.53305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3013.9, "quote_volume": 167.27145, "trades": 5, "taker_buy_volume": 3013.9, "taker_buy_quote": 167.27145}, {"ts": 1770714840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 505.7, "quote_volume": 28.06635, "trades": 2, "taker_buy_volume": 505.7, "taker_buy_quote": 28.06635}, {"ts": 1770714960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 408.0, "quote_volume": 22.644, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 22.644}, {"ts": 1770715080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2412.9, "quote_volume": 133.91595, "trades": 4, "taker_buy_volume": 2412.9, "taker_buy_quote": 133.91595}, {"ts": 1770715260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.7, "quote_volume": 15.02385, "trades": 1, "taker_buy_volume": 270.7, "taker_buy_quote": 15.02385}, {"ts": 1770715380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 720.8, "quote_volume": 40.0044, "trades": 1, "taker_buy_volume": 720.8, "taker_buy_quote": 40.0044}, {"ts": 1770715740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 271.0, "quote_volume": 15.0134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 210.8, "quote_volume": 11.67832, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 11.67832}, {"ts": 1770715920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716640000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2372.3, "quote_volume": 131.43848, "trades": 4, "taker_buy_volume": 2280.3, "taker_buy_quote": 126.34168}, {"ts": 1770716700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 20270.4, "quote_volume": 1124.80245, "trades": 7, "taker_buy_volume": 20270.4, "taker_buy_quote": 1124.80245}, {"ts": 1770716820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 7320.4, "quote_volume": 404.81812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1791.6, "quote_volume": 99.25464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2413.7, "quote_volume": 133.74611, "trades": 3, "taker_buy_volume": 2413.7, "taker_buy_quote": 133.74611}, {"ts": 1770717360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 877.4, "quote_volume": 48.6957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.5, "quote_volume": 15.01275, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 15.01275}, {"ts": 1770717480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 24898.3, "quote_volume": 1384.34548, "trades": 5, "taker_buy_volume": 24898.3, "taker_buy_quote": 1384.34548}, {"ts": 1770717540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 7682.8, "quote_volume": 427.93196, "trades": 7, "taker_buy_volume": 2712.5, "taker_buy_quote": 151.08625}, {"ts": 1770717600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717660000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 13177.5, "quote_volume": 731.51593, "trades": 10, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.841}, {"ts": 1770717720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 460.4, "quote_volume": 25.64428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717780000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4196.3, "quote_volume": 233.51903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 179.5, "quote_volume": 9.99815, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 9.99815}, {"ts": 1770718020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 95.0, "quote_volume": 5.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1585.0, "quote_volume": 88.126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718560000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 379.5, "quote_volume": 21.11915, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.55515}, {"ts": 1770718620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 98.5, "quote_volume": 5.4963, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 5.4963}, {"ts": 1770719160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3457.5, "quote_volume": 193.27425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719460000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 48006.8, "quote_volume": 2688.17192, "trades": 22, "taker_buy_volume": 41536.6, "taker_buy_quote": 2326.12271}, {"ts": 1770719520000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 12791.2, "quote_volume": 716.38714, "trades": 12, "taker_buy_volume": 420.8, "taker_buy_quote": 23.60688}, {"ts": 1770719580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4350.8, "quote_volume": 243.20972, "trades": 5, "taker_buy_volume": 2303.3, "taker_buy_quote": 128.75447}, {"ts": 1770719640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4095.0, "quote_volume": 228.9105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1710.0, "quote_volume": 95.418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2085.4, "quote_volume": 116.36532, "trades": 2, "taker_buy_volume": 2085.4, "taker_buy_quote": 116.36532}, {"ts": 1770719820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 98.5, "quote_volume": 5.4766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 43584.7, "quote_volume": 2423.30932, "trades": 11, "taker_buy_volume": 24833.6, "taker_buy_quote": 1380.74816}, {"ts": 1770720060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3412.7, "quote_volume": 190.08739, "trades": 3, "taker_buy_volume": 3412.7, "taker_buy_quote": 190.08739}, {"ts": 1770720180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3412.8, "quote_volume": 190.43424, "trades": 2, "taker_buy_volume": 3412.8, "taker_buy_quote": 190.43424}, {"ts": 1770720300000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5580.5, "quote_volume": 310.69733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 270.0, "quote_volume": 15.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 179.8, "quote_volume": 9.99688, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 9.99688}, {"ts": 1770720540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2047.5, "quote_volume": 114.04575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1552.2, "quote_volume": 86.24781, "trades": 2, "taker_buy_volume": 545.1, "taker_buy_quote": 30.25305}, {"ts": 1770720720000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 36906.5, "quote_volume": 2042.27952, "trades": 13, "taker_buy_volume": 1984.0, "taker_buy_quote": 109.9136}, {"ts": 1770720780000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2921.1, "quote_volume": 161.62419, "trades": 3, "taker_buy_volume": 2921.1, "taker_buy_quote": 161.62419}, {"ts": 1770720840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720900000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 48265.8, "quote_volume": 2681.42433, "trades": 30, "taker_buy_volume": 48265.8, "taker_buy_quote": 2681.42433}, {"ts": 1770720960000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 34108.6, "quote_volume": 1888.16292, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1410.0, "quote_volume": 78.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2047.5, "quote_volume": 113.4315, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.4315}, {"ts": 1770721260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3839.1, "quote_volume": 212.68614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2047.5, "quote_volume": 113.4315, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.4315}, {"ts": 1770721620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2047.5, "quote_volume": 113.4315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 129.5, "quote_volume": 7.1743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2761.5, "quote_volume": 152.9871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 201.4, "quote_volume": 11.1685, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 6.0717}, {"ts": 1770722700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 96524.5, "quote_volume": 5374.15399, "trades": 42, "taker_buy_volume": 92429.5, "taker_buy_quote": 5146.26724}, {"ts": 1770722820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 255.7, "quote_volume": 14.21692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1791.6, "quote_volume": 99.79212, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 99.79212}, {"ts": 1770722940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4678.8, "quote_volume": 261.02015, "trades": 4, "taker_buy_volume": 270.8, "taker_buy_quote": 15.11064}, {"ts": 1770723060000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6231.8, "quote_volume": 347.59447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4544.2, "quote_volume": 253.54644, "trades": 5, "taker_buy_volume": 198.3, "taker_buy_quote": 11.06514}, {"ts": 1770723180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4867.5, "quote_volume": 271.6065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2047.5, "quote_volume": 114.2505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1410.0, "quote_volume": 78.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 16963.6, "quote_volume": 943.17616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4629.0, "quote_volume": 256.7296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1363.6, "quote_volume": 75.6798, "trades": 3, "taker_buy_volume": 1363.6, "taker_buy_quote": 75.6798}, {"ts": 1770723840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 42837.1, "quote_volume": 2373.17534, "trades": 9, "taker_buy_volume": 2820.0, "taker_buy_quote": 156.228}, {"ts": 1770723900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1680.5, "quote_volume": 93.26775, "trades": 2, "taker_buy_volume": 1680.5, "taker_buy_quote": 93.26775}, {"ts": 1770723960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.7, "quote_volume": 15.02385, "trades": 1, "taker_buy_volume": 270.7, "taker_buy_quote": 15.02385}, {"ts": 1770724020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1681.0, "quote_volume": 93.1274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1680.8, "quote_volume": 93.2844, "trades": 2, "taker_buy_volume": 1680.8, "taker_buy_quote": 93.2844}, {"ts": 1770724140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2047.5, "quote_volume": 113.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 100.4, "quote_volume": 5.5722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5138.5, "quote_volume": 284.6729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1410.0, "quote_volume": 78.114, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 78.114}, {"ts": 1770724440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 541.5, "quote_volume": 30.05325, "trades": 1, "taker_buy_volume": 541.5, "taker_buy_quote": 30.05325}, {"ts": 1770724560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5607.9, "quote_volume": 310.67766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724620000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 394.9, "quote_volume": 21.85765, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 10.90272}, {"ts": 1770724680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1681.2, "quote_volume": 93.3066, "trades": 2, "taker_buy_volume": 1681.2, "taker_buy_quote": 93.3066}, {"ts": 1770724980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 254.8, "quote_volume": 14.11592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 16.2, "quote_volume": 0.89748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2047.5, "quote_volume": 113.4315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1849.4, "quote_volume": 102.27182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 43963.5, "quote_volume": 2431.18155, "trades": 8, "taker_buy_volume": 36821.2, "taker_buy_quote": 2036.21236}, {"ts": 1770726060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 196.6, "quote_volume": 10.85232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1033.2, "quote_volume": 57.13596, "trades": 2, "taker_buy_volume": 1033.2, "taker_buy_quote": 57.13596}, {"ts": 1770726300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 126.8, "quote_volume": 6.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2395.6, "quote_volume": 132.23712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1410.0, "quote_volume": 77.973, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.973}, {"ts": 1770726600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4843.1, "quote_volume": 267.33912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3457.5, "quote_volume": 190.854, "trades": 2, "taker_buy_volume": 3457.5, "taker_buy_quote": 190.854}, {"ts": 1770726840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1492.8, "quote_volume": 82.25328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 115.8, "quote_volume": 6.38058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2149.7, "quote_volume": 118.44847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3840.5, "quote_volume": 211.55145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1661.3, "quote_volume": 91.53763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727800000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4417.4, "quote_volume": 243.38333, "trades": 7, "taker_buy_volume": 702.9, "taker_buy_quote": 38.72979}, {"ts": 1770727860000, "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": 1770727920000, "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": 1770727980000, "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": 1770728040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1309.0, "quote_volume": 72.1259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3201.6, "quote_volume": 176.40816, "trades": 3, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.691}, {"ts": 1770728460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 92.0, "quote_volume": 5.0784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 183.7, "quote_volume": 10.15861, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 10.15861}, {"ts": 1770728700000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 79901.3, "quote_volume": 4418.36068, "trades": 6, "taker_buy_volume": 78089.2, "taker_buy_quote": 4318.33276}, {"ts": 1770728760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3457.5, "quote_volume": 191.5455, "trades": 2, "taker_buy_volume": 3457.5, "taker_buy_quote": 191.5455}, {"ts": 1770728820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 192.7, "quote_volume": 10.69485, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 10.69485}, {"ts": 1770728880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 117.7, "quote_volume": 6.50881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3839.1, "quote_volume": 212.68614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2126.6, "quote_volume": 118.0263, "trades": 2, "taker_buy_volume": 2126.6, "taker_buy_quote": 118.0263}, {"ts": 1770729540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2822.3, "quote_volume": 156.63765, "trades": 3, "taker_buy_volume": 2822.3, "taker_buy_quote": 156.63765}, {"ts": 1770729600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1176.8, "quote_volume": 65.3124, "trades": 2, "taker_buy_volume": 1176.8, "taker_buy_quote": 65.3124}, {"ts": 1770730140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2318.3, "quote_volume": 128.66565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4636.3, "quote_volume": 257.31465, "trades": 4, "taker_buy_volume": 2318.0, "taker_buy_quote": 128.649}, {"ts": 1770730260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 108.6, "quote_volume": 6.0273, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 6.0273}, {"ts": 1770730380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.8, "quote_volume": 15.0294, "trades": 1, "taker_buy_volume": 270.8, "taker_buy_quote": 15.0294}, {"ts": 1770730440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3086.1, "quote_volume": 171.27855, "trades": 6, "taker_buy_volume": 450.6, "taker_buy_quote": 25.0083}, {"ts": 1770730500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.8, "quote_volume": 15.0294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 121.2, "quote_volume": 6.71448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.8, "quote_volume": 15.0294, "trades": 1, "taker_buy_volume": 270.8, "taker_buy_quote": 15.0294}, {"ts": 1770730980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1510.4, "quote_volume": 83.97824, "trades": 2, "taker_buy_volume": 1510.4, "taker_buy_quote": 83.97824}, {"ts": 1770731160000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1171.8, "quote_volume": 65.13871, "trades": 5, "taker_buy_volume": 767.8, "taker_buy_quote": 42.68968}, {"ts": 1770731220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1536.1, "quote_volume": 85.40716, "trades": 2, "taker_buy_volume": 1536.1, "taker_buy_quote": 85.40716}, {"ts": 1770731280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1871.5, "quote_volume": 104.0554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 7070.1, "quote_volume": 392.79917, "trades": 9, "taker_buy_volume": 3948.1, "taker_buy_quote": 219.51436}, {"ts": 1770731460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6407.6, "quote_volume": 356.90332, "trades": 4, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.04575}, {"ts": 1770731520000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 29091.1, "quote_volume": 1623.20845, "trades": 12, "taker_buy_volume": 2808.1, "taker_buy_quote": 156.69198}, {"ts": 1770731580000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6172.4, "quote_volume": 344.18907, "trades": 8, "taker_buy_volume": 1816.4, "taker_buy_quote": 101.35512}, {"ts": 1770731640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 13217.4, "quote_volume": 737.53092, "trades": 2, "taker_buy_volume": 13217.4, "taker_buy_quote": 737.53092}, {"ts": 1770731760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732060000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5608.8, "quote_volume": 312.08036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2817.4, "quote_volume": 156.92918, "trades": 4, "taker_buy_volume": 2817.4, "taker_buy_quote": 156.92918}, {"ts": 1770732180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3580.0, "quote_volume": 199.406, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7882.2, "quote_volume": 438.25032, "trades": 7, "taker_buy_volume": 4079.8, "taker_buy_quote": 226.83688}, {"ts": 1770732360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732420000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 553.4, "quote_volume": 30.80512, "trades": 2, "taker_buy_volume": 360.8, "taker_buy_quote": 20.09656}, {"ts": 1770732480000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 551.8, "quote_volume": 30.6969, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 9.36874}, {"ts": 1770732540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 199.8, "quote_volume": 11.12886, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 11.12886}, {"ts": 1770732600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 397.4, "quote_volume": 22.11528, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 11.05088}, {"ts": 1770732660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 155.5, "quote_volume": 8.6458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 130.3, "quote_volume": 7.25771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 690.0, "quote_volume": 38.4527, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 10.9926}, {"ts": 1770732840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 108.8, "quote_volume": 6.06016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 293.6, "quote_volume": 16.35352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732960000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 16605.4, "quote_volume": 926.82899, "trades": 10, "taker_buy_volume": 14212.1, "taker_buy_quote": 793.31718}, {"ts": 1770733020000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3733.3, "quote_volume": 208.66389, "trades": 4, "taker_buy_volume": 3457.5, "taker_buy_quote": 193.27425}, {"ts": 1770733080000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3600.7, "quote_volume": 201.26273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 417.0, "quote_volume": 23.3103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733200000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1713.6, "quote_volume": 95.73757, "trades": 5, "taker_buy_volume": 193.9, "taker_buy_quote": 10.83901}, {"ts": 1770733260000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 3723.7, "quote_volume": 208.21696, "trades": 5, "taker_buy_volume": 3478.0, "taker_buy_quote": 194.5069}, {"ts": 1770733320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 301.8, "quote_volume": 16.84044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733380000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 569.5, "quote_volume": 31.75105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 252.3, "quote_volume": 14.05311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1978.8, "quote_volume": 110.21916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733560000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1371.0, "quote_volume": 76.35144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2278.0, "quote_volume": 126.8846, "trades": 4, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.04575}, {"ts": 1770733680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 275.4, "quote_volume": 15.33978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 242.6, "quote_volume": 13.51282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3620.9, "quote_volume": 202.03068, "trades": 7, "taker_buy_volume": 1679.3, "taker_buy_quote": 93.70494}, {"ts": 1770733860000, "open": 0.0558, "high": 0.0558, "low": 0.0549, "close": 0.0549, "volume": 190469.8, "quote_volume": 10537.30255, "trades": 90, "taker_buy_volume": 28799.5, "taker_buy_quote": 1589.35888}, {"ts": 1770733920000, "open": 0.0549, "high": 0.0549, "low": 0.0546, "close": 0.0546, "volume": 135053.4, "quote_volume": 7390.90847, "trades": 152, "taker_buy_volume": 66588.7, "taker_buy_quote": 3646.32074}, {"ts": 1770733980000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 12259.0, "quote_volume": 670.74945, "trades": 10, "taker_buy_volume": 10021.4, "taker_buy_quote": 548.29449}, {"ts": 1770734040000, "open": 0.0547, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 416026.0, "quote_volume": 22821.07346, "trades": 293, "taker_buy_volume": 270108.2, "taker_buy_quote": 14828.96677}, {"ts": 1770734100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 14895.7, "quote_volume": 812.56225, "trades": 15, "taker_buy_volume": 4425.9, "taker_buy_quote": 241.65414}, {"ts": 1770734160000, "open": 0.0546, "high": 0.0547, "low": 0.0543, "close": 0.0544, "volume": 32050.0, "quote_volume": 1748.18849, "trades": 21, "taker_buy_volume": 17869.5, "taker_buy_quote": 975.39614}, {"ts": 1770734220000, "open": 0.0545, "high": 0.0546, "low": 0.0543, "close": 0.0543, "volume": 10337.0, "quote_volume": 563.03566, "trades": 18, "taker_buy_volume": 5521.0, "taker_buy_quote": 301.10905}, {"ts": 1770734280000, "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 12180.9, "quote_volume": 660.56179, "trades": 17, "taker_buy_volume": 7727.4, "taker_buy_quote": 419.33418}, {"ts": 1770734340000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 32398.8, "quote_volume": 1754.93813, "trades": 31, "taker_buy_volume": 23775.0, "taker_buy_quote": 1288.16291}, {"ts": 1770734400000, "open": 0.0541, "high": 0.0541, "low": 0.0531, "close": 0.0532, "volume": 224530.4, "quote_volume": 12049.57096, "trades": 131, "taker_buy_volume": 49024.2, "taker_buy_quote": 2629.7151}, {"ts": 1770734460000, "open": 0.0533, "high": 0.0535, "low": 0.0531, "close": 0.0535, "volume": 84360.9, "quote_volume": 4502.11486, "trades": 79, "taker_buy_volume": 52899.1, "taker_buy_quote": 2823.29969}, {"ts": 1770734520000, "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.053, "volume": 80446.8, "quote_volume": 4273.9969, "trades": 73, "taker_buy_volume": 23514.3, "taker_buy_quote": 1250.12186}, {"ts": 1770734580000, "open": 0.053, "high": 0.0533, "low": 0.0529, "close": 0.0533, "volume": 86380.3, "quote_volume": 4587.55006, "trades": 78, "taker_buy_volume": 38753.9, "taker_buy_quote": 2062.72323}, {"ts": 1770734640000, "open": 0.0532, "high": 0.0538, "low": 0.0532, "close": 0.0538, "volume": 30554.4, "quote_volume": 1634.97863, "trades": 25, "taker_buy_volume": 18503.7, "taker_buy_quote": 988.35571}, {"ts": 1770734700000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 25078.2, "quote_volume": 1348.9571, "trades": 15, "taker_buy_volume": 5735.9, "taker_buy_quote": 308.65836}, {"ts": 1770734760000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 4919.0, "quote_volume": 265.39564, "trades": 6, "taker_buy_volume": 1894.4, "taker_buy_quote": 102.10816}, {"ts": 1770734820000, "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0545, "volume": 73958.1, "quote_volume": 4026.28995, "trades": 55, "taker_buy_volume": 57366.8, "taker_buy_quote": 3121.6918}, {"ts": 1770734880000, "open": 0.0545, "high": 0.0545, "low": 0.0541, "close": 0.0541, "volume": 43064.0, "quote_volume": 2338.06309, "trades": 20, "taker_buy_volume": 11268.7, "taker_buy_quote": 612.59428}, {"ts": 1770734940000, "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0543, "volume": 5259.7, "quote_volume": 284.93843, "trades": 6, "taker_buy_volume": 4085.7, "taker_buy_quote": 221.43051}, {"ts": 1770735000000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 3713.1, "quote_volume": 202.39428, "trades": 6, "taker_buy_volume": 2303.1, "taker_buy_quote": 125.40828}, {"ts": 1770735060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9665.4, "quote_volume": 526.42551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735120000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 29582.6, "quote_volume": 1613.90867, "trades": 24, "taker_buy_volume": 6107.6, "taker_buy_quote": 333.19296}, {"ts": 1770735180000, "open": 0.0546, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 107582.9, "quote_volume": 5905.03852, "trades": 68, "taker_buy_volume": 51353.2, "taker_buy_quote": 2818.35764}, {"ts": 1770735240000, "open": 0.0549, "high": 0.0549, "low": 0.0544, "close": 0.0546, "volume": 30841.0, "quote_volume": 1685.90511, "trades": 36, "taker_buy_volume": 10234.9, "taker_buy_quote": 558.50764}, {"ts": 1770735300000, "open": 0.0544, "high": 0.0547, "low": 0.0544, "close": 0.0547, "volume": 7170.1, "quote_volume": 391.65684, "trades": 8, "taker_buy_volume": 5876.0, "taker_buy_quote": 321.2578}, {"ts": 1770735360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6491.1, "quote_volume": 355.71228, "trades": 5, "taker_buy_volume": 1728.7, "taker_buy_quote": 94.73276}, {"ts": 1770735420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 274.4, "quote_volume": 15.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "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": 1770735540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 968.0, "quote_volume": 53.072, "trades": 4, "taker_buy_volume": 968.0, "taker_buy_quote": 53.072}, {"ts": 1770735600000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 2091.1, "quote_volume": 114.79841, "trades": 9, "taker_buy_volume": 1585.0, "taker_buy_quote": 87.0418}, {"ts": 1770735660000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1264.4, "quote_volume": 69.51947, "trades": 4, "taker_buy_volume": 319.9, "taker_buy_quote": 17.5945}, {"ts": 1770735720000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 24652.2, "quote_volume": 1358.36263, "trades": 18, "taker_buy_volume": 16027.6, "taker_buy_quote": 883.14717}, {"ts": 1770735780000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 13521.7, "quote_volume": 746.06437, "trades": 20, "taker_buy_volume": 10462.1, "taker_buy_quote": 577.50792}, {"ts": 1770735840000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 5479.9, "quote_volume": 301.5876, "trades": 7, "taker_buy_volume": 4211.5, "taker_buy_quote": 231.7079}, {"ts": 1770735900000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 24788.6, "quote_volume": 1365.92786, "trades": 8, "taker_buy_volume": 24788.6, "taker_buy_quote": 1365.92786}, {"ts": 1770735960000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 32252.4, "quote_volume": 1779.62929, "trades": 14, "taker_buy_volume": 28522.5, "taker_buy_quote": 1573.53406}, {"ts": 1770736020000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 24821.7, "quote_volume": 1373.91619, "trades": 16, "taker_buy_volume": 17325.3, "taker_buy_quote": 958.47843}, {"ts": 1770736080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3014.6, "quote_volume": 166.57174, "trades": 5, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.973}, {"ts": 1770736140000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1373.9, "quote_volume": 75.90348, "trades": 5, "taker_buy_volume": 176.0, "taker_buy_quote": 9.7152}, {"ts": 1770736200000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 6641.4, "quote_volume": 367.13986, "trades": 9, "taker_buy_volume": 6549.4, "taker_buy_quote": 362.05226}, {"ts": 1770736260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1410.0, "quote_volume": 78.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736320000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3457.5, "quote_volume": 191.34075, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.22675}, {"ts": 1770736380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1681.9, "quote_volume": 92.84088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.4, "quote_volume": 15.00842, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 15.00842}, {"ts": 1770736500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 121.0, "quote_volume": 6.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 272.2, "quote_volume": 15.02544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 5231.2, "quote_volume": 289.13516, "trades": 5, "taker_buy_volume": 3091.7, "taker_buy_quote": 170.83001}, {"ts": 1770736740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 826.0, "quote_volume": 45.6778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1410.0, "quote_volume": 78.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2502.7, "quote_volume": 138.89985, "trades": 4, "taker_buy_volume": 451.8, "taker_buy_quote": 25.0749}, {"ts": 1770737220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1079.4, "quote_volume": 59.9067, "trades": 4, "taker_buy_volume": 541.4, "taker_buy_quote": 30.0477}, {"ts": 1770737280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1680.7, "quote_volume": 93.27885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1506.9, "quote_volume": 83.63295, "trades": 4, "taker_buy_volume": 541.4, "taker_buy_quote": 30.0477}, {"ts": 1770737460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1680.7, "quote_volume": 93.27885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737520000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 10545.3, "quote_volume": 586.25122, "trades": 10, "taker_buy_volume": 3727.9, "taker_buy_quote": 207.2442}, {"ts": 1770737580000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3530.8, "quote_volume": 196.29138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737700000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1951.3, "quote_volume": 108.27006, "trades": 4, "taker_buy_volume": 1680.4, "taker_buy_quote": 93.2622}, {"ts": 1770737760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6119.8, "quote_volume": 339.6489, "trades": 10, "taker_buy_volume": 3530.9, "taker_buy_quote": 195.96495}, {"ts": 1770737880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2588.9, "quote_volume": 143.68395, "trades": 4, "taker_buy_volume": 2318.2, "taker_buy_quote": 128.6601}, {"ts": 1770737940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.7, "quote_volume": 15.02385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770738060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 107.5, "quote_volume": 5.96625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3361.1, "quote_volume": 186.54105, "trades": 4, "taker_buy_volume": 1680.4, "taker_buy_quote": 93.2622}, {"ts": 1770738180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1622.4, "quote_volume": 90.0432, "trades": 6, "taker_buy_volume": 811.2, "taker_buy_quote": 45.0216}, {"ts": 1770738240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8613.4, "quote_volume": 478.0437, "trades": 11, "taker_buy_volume": 6295.2, "taker_buy_quote": 349.3836}, {"ts": 1770738480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 6736.0, "quote_volume": 374.5216, "trades": 6, "taker_buy_volume": 6465.8, "taker_buy_quote": 359.49848}, {"ts": 1770738540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1680.3, "quote_volume": 93.59271, "trades": 1, "taker_buy_volume": 1680.3, "taker_buy_quote": 93.59271}, {"ts": 1770738600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 669.5, "quote_volume": 37.2242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2357.1, "quote_volume": 131.2228, "trades": 3, "taker_buy_volume": 1680.4, "taker_buy_quote": 93.59828}, {"ts": 1770738720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4413.7, "quote_volume": 244.96035, "trades": 4, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.63625}, {"ts": 1770738780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12250.5, "quote_volume": 681.1278, "trades": 4, "taker_buy_volume": 10662.3, "taker_buy_quote": 592.82388}, {"ts": 1770738840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2047.4, "quote_volume": 114.04018, "trades": 4, "taker_buy_volume": 2047.4, "taker_buy_quote": 114.04018}, {"ts": 1770738900000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0555, "volume": 5716.2, "quote_volume": 318.30019, "trades": 5, "taker_buy_volume": 2047.5, "taker_buy_quote": 114.2505}, {"ts": 1770738960000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 4547.2, "quote_volume": 252.30586, "trades": 5, "taker_buy_volume": 767.8, "taker_buy_quote": 42.6129}, {"ts": 1770739020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770739080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2553.3, "quote_volume": 141.96348, "trades": 3, "taker_buy_volume": 1559.0, "taker_buy_quote": 86.6804}, {"ts": 1770739140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4018.9, "quote_volume": 223.45084, "trades": 7, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.841}, {"ts": 1770739200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3846.9, "quote_volume": 213.88764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5572.1, "quote_volume": 310.33367, "trades": 4, "taker_buy_volume": 3457.5, "taker_buy_quote": 192.58275}, {"ts": 1770739380000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 11301.2, "quote_volume": 628.52588, "trades": 11, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.841}, {"ts": 1770739440000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 34481.5, "quote_volume": 1911.96739, "trades": 21, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.4315}, {"ts": 1770739500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3457.5, "quote_volume": 191.5455, "trades": 2, "taker_buy_volume": 1410.0, "taker_buy_quote": 78.114}, {"ts": 1770739560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739620000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 12935.3, "quote_volume": 716.55174, "trades": 11, "taker_buy_volume": 12935.3, "taker_buy_quote": 716.55174}, {"ts": 1770739680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1190.5, "quote_volume": 66.07275, "trades": 3, "taker_buy_volume": 271.7, "taker_buy_quote": 15.07935}, {"ts": 1770739740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 270.9, "quote_volume": 15.00786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1372.1, "quote_volume": 76.15155, "trades": 1, "taker_buy_volume": 1372.1, "taker_buy_quote": 76.15155}, {"ts": 1770739860000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4265.4, "quote_volume": 236.75667, "trades": 6, "taker_buy_volume": 957.9, "taker_buy_quote": 53.19042}, {"ts": 1770739920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 180.1, "quote_volume": 9.99555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 33077.9, "quote_volume": 1840.11322, "trades": 36, "taker_buy_volume": 25153.6, "taker_buy_quote": 1399.28021}, {"ts": 1770740100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1856.2, "quote_volume": 103.39034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740280000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 8270.8, "quote_volume": 459.49128, "trades": 8, "taker_buy_volume": 195.8, "taker_buy_quote": 10.88648}, {"ts": 1770740340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1175.7, "quote_volume": 65.13378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 7590.6, "quote_volume": 421.03475, "trades": 6, "taker_buy_volume": 7590.6, "taker_buy_quote": 421.03475}, {"ts": 1770740640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3718.4, "quote_volume": 205.99936, "trades": 3, "taker_buy_volume": 260.9, "taker_buy_quote": 14.45386}, {"ts": 1770740700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 767.8, "quote_volume": 42.6129, "trades": 2, "taker_buy_volume": 767.8, "taker_buy_quote": 42.6129}, {"ts": 1770740820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 767.7, "quote_volume": 42.68412, "trades": 1, "taker_buy_volume": 767.7, "taker_buy_quote": 42.68412}, {"ts": 1770740940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741000000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 8836.8, "quote_volume": 490.4332, "trades": 7, "taker_buy_volume": 5915.0, "taker_buy_quote": 328.2825}, {"ts": 1770741060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 767.7, "quote_volume": 42.53058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741120000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 22662.4, "quote_volume": 1254.83178, "trades": 17, "taker_buy_volume": 4573.8, "taker_buy_quote": 253.64115}, {"ts": 1770741180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 190.0, "quote_volume": 10.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 938.6, "quote_volume": 52.07604, "trades": 4, "taker_buy_volume": 505.4, "taker_buy_quote": 28.0497}, {"ts": 1770741540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2221.8, "quote_volume": 123.3099, "trades": 4, "taker_buy_volume": 1951.2, "taker_buy_quote": 108.2916}, {"ts": 1770741600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 993.9, "quote_volume": 55.16145, "trades": 4, "taker_buy_volume": 540.8, "taker_buy_quote": 30.0144}, {"ts": 1770741720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 540.8, "quote_volume": 30.0144, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1770741840000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 360.3, "quote_volume": 20.00564, "trades": 2, "taker_buy_volume": 360.3, "taker_buy_quote": 20.00564}, {"ts": 1770741900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 9270.4, "quote_volume": 514.5072, "trades": 6, "taker_buy_volume": 6952.5, "taker_buy_quote": 385.86375}, {"ts": 1770742020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742320000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 25432.0, "quote_volume": 1407.25267, "trades": 10, "taker_buy_volume": 3763.2, "taker_buy_quote": 208.48128}, {"ts": 1770742380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12004.1, "quote_volume": 663.82673, "trades": 4, "taker_buy_volume": 6755.0, "taker_buy_quote": 373.5515}, {"ts": 1770742500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 90.5, "quote_volume": 4.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7132.4, "quote_volume": 393.70848, "trades": 7, "taker_buy_volume": 5068.9, "taker_buy_quote": 279.80328}, {"ts": 1770742620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12524.9, "quote_volume": 692.62697, "trades": 6, "taker_buy_volume": 10477.4, "taker_buy_quote": 579.40022}, {"ts": 1770742680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2225.9, "quote_volume": 123.09227, "trades": 2, "taker_buy_volume": 2225.9, "taker_buy_quote": 123.09227}, {"ts": 1770742740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1410.0, "quote_volume": 77.973, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.973}, {"ts": 1770742800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2047.5, "quote_volume": 113.22675, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.22675}, {"ts": 1770742860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 11889.8, "quote_volume": 656.31696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 109.3, "quote_volume": 6.02243, "trades": 1, "taker_buy_volume": 109.3, "taker_buy_quote": 6.02243}, {"ts": 1770743160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 253.8, "quote_volume": 13.98438, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 13.98438}, {"ts": 1770743220000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4822.5, "quote_volume": 265.99725, "trades": 3, "taker_buy_volume": 4822.5, "taker_buy_quote": 265.99725}, {"ts": 1770743280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 12367.2, "quote_volume": 680.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743640000, "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": 1770743700000, "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": 1770743760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2047.5, "quote_volume": 112.6125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743820000, "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": 1770743880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7423.4, "quote_volume": 409.02934, "trades": 5, "taker_buy_volume": 5917.2, "taker_buy_quote": 326.03772}, {"ts": 1770743940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 544.2, "quote_volume": 30.09426, "trades": 2, "taker_buy_volume": 272.6, "taker_buy_quote": 15.07478}, {"ts": 1770744480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2319.1, "quote_volume": 128.01432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 32907.1, "quote_volume": 1825.78028, "trades": 12, "taker_buy_volume": 29178.0, "taker_buy_quote": 1618.81523}, {"ts": 1770744780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 543.2, "quote_volume": 30.1476, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 15.0738}, {"ts": 1770744840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2970.5, "quote_volume": 164.86275, "trades": 5, "taker_buy_volume": 652.4, "taker_buy_quote": 36.2082}, {"ts": 1770745140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 541.2, "quote_volume": 30.0366, "trades": 2, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1770745200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2318.4, "quote_volume": 128.43936, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 113.4315}, {"ts": 1770745260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 151.7, "quote_volume": 8.41935, "trades": 1, "taker_buy_volume": 151.7, "taker_buy_quote": 8.41935}, {"ts": 1770745320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9094.4, "quote_volume": 503.82976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1012.8, "quote_volume": 56.10912, "trades": 3, "taker_buy_volume": 812.8, "taker_buy_quote": 45.02912}, {"ts": 1770745560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1353.7, "quote_volume": 75.13035, "trades": 2, "taker_buy_volume": 1353.7, "taker_buy_quote": 75.13035}, {"ts": 1770745980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3266.2, "quote_volume": 180.62086, "trades": 3, "taker_buy_volume": 806.1, "taker_buy_quote": 44.57733}, {"ts": 1770746160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 103.1, "quote_volume": 5.70143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5007.1, "quote_volume": 277.39334, "trades": 2, "taker_buy_volume": 3597.1, "taker_buy_quote": 199.27934}, {"ts": 1770746460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1410.0, "quote_volume": 77.973, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 77.973}, {"ts": 1770746520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 599.0, "quote_volume": 33.1247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2348.7, "quote_volume": 129.88311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3959.8, "quote_volume": 218.58096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 497.1, "quote_volume": 27.39021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 126.4, "quote_volume": 6.952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "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": 1770747000000, "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": 1770747060000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 365.3, "quote_volume": 20.04577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "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": 1770747180000, "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": 1770747240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6403.9, "quote_volume": 351.57411, "trades": 5, "taker_buy_volume": 6403.9, "taker_buy_quote": 351.57411}, {"ts": 1770747300000, "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": 1770747360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1912.1, "quote_volume": 104.97429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5249.1, "quote_volume": 288.17559, "trades": 3, "taker_buy_volume": 3457.5, "taker_buy_quote": 189.81675}, {"ts": 1770747480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3839.1, "quote_volume": 211.1505, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 112.6125}, {"ts": 1770747540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1791.6, "quote_volume": 98.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4112.5, "quote_volume": 225.77625, "trades": 4, "taker_buy_volume": 2047.5, "taker_buy_quote": 112.40775}, {"ts": 1770747660000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 12877.4, "quote_volume": 705.92902, "trades": 6, "taker_buy_volume": 683.4, "taker_buy_quote": 37.51866}, {"ts": 1770747720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2047.5, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 112.203}, {"ts": 1770747780000, "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": 1770747840000, "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": 1770747900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1684.4, "quote_volume": 92.13668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747960000, "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": 1770748020000, "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": 1770748080000, "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": 1770748140000, "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": 1770748200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2498.1, "quote_volume": 136.39626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 128.9, "quote_volume": 7.03794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2460.1, "quote_volume": 134.56747, "trades": 2, "taker_buy_volume": 412.6, "taker_buy_quote": 22.56922}, {"ts": 1770748380000, "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": 1770748440000, "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": 1770748500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 274.9, "quote_volume": 15.00954, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 15.00954}, {"ts": 1770748560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1003.6, "quote_volume": 54.79656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 94.0, "quote_volume": 5.123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 198.6, "quote_volume": 10.84356, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 10.84356}, {"ts": 1770748740000, "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": 1770748800000, "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": 1770748860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2371.0, "quote_volume": 129.4566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2047.5, "quote_volume": 111.7935, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.7935}, {"ts": 1770748980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1229.7, "quote_volume": 67.14162, "trades": 1, "taker_buy_volume": 1229.7, "taker_buy_quote": 67.14162}, {"ts": 1770749040000, "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": 1770749100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2047.5, "quote_volume": 111.7935, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.7935}, {"ts": 1770749160000, "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": 1770749220000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 6325.2, "quote_volume": 343.70697, "trades": 6, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.17925}, {"ts": 1770749280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 404.2, "quote_volume": 21.98848, "trades": 1, "taker_buy_volume": 404.2, "taker_buy_quote": 21.98848}, {"ts": 1770749340000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 75902.3, "quote_volume": 4115.75674, "trades": 29, "taker_buy_volume": 2047.5, "taker_buy_quote": 110.9745}, {"ts": 1770749400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 32651.2, "quote_volume": 1772.96016, "trades": 9, "taker_buy_volume": 31883.4, "taker_buy_quote": 1731.26862}, {"ts": 1770749460000, "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": 1770749520000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2559.4, "quote_volume": 139.0522, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.28388}, {"ts": 1770749580000, "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": 1770749640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1380.5, "quote_volume": 75.0992, "trades": 1, "taker_buy_volume": 1380.5, "taker_buy_quote": 75.0992}, {"ts": 1770749700000, "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": 1770749760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4636.7, "quote_volume": 252.70015, "trades": 3, "taker_buy_volume": 4636.7, "taker_buy_quote": 252.70015}, {"ts": 1770749820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3597.1, "quote_volume": 196.04195, "trades": 2, "taker_buy_volume": 3597.1, "taker_buy_quote": 196.04195}, {"ts": 1770749880000, "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": 1770749940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3412.7, "quote_volume": 186.33342, "trades": 2, "taker_buy_volume": 3412.7, "taker_buy_quote": 186.33342}, {"ts": 1770750000000, "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": 1770750060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6147.3, "quote_volume": 335.64258, "trades": 6, "taker_buy_volume": 4099.8, "taker_buy_quote": 223.84908}, {"ts": 1770750120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3695.9, "quote_volume": 201.79614, "trades": 3, "taker_buy_volume": 283.2, "taker_buy_quote": 15.46272}, {"ts": 1770750180000, "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": 1770750240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 8985.8, "quote_volume": 489.7261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750300000, "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": 1770750360000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2047.5, "quote_volume": 111.58875, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.58875}, {"ts": 1770750420000, "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": 1770750480000, "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": 1770750540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 767.8, "quote_volume": 41.8451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 143.3, "quote_volume": 7.80985, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 7.80985}, {"ts": 1770750660000, "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": 1770750720000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3340.5, "quote_volume": 181.89567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3669.7, "quote_volume": 199.99865, "trades": 2, "taker_buy_volume": 3669.7, "taker_buy_quote": 199.99865}, {"ts": 1770750840000, "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": 1770750900000, "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": 1770750960000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3245.3, "quote_volume": 176.51155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4867.5, "quote_volume": 264.30525, "trades": 3, "taker_buy_volume": 3457.5, "taker_buy_quote": 187.74225}, {"ts": 1770751080000, "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": 1770751140000, "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": 1770751200000, "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": 1770751260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 109.8, "quote_volume": 5.95116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "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": 1770751380000, "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": 1770751440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1148.0, "quote_volume": 62.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2324.4, "quote_volume": 125.98248, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 110.9745}, {"ts": 1770751560000, "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": 1770751620000, "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": 1770751680000, "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": 1770751740000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5702.2, "quote_volume": 310.03101, "trades": 4, "taker_buy_volume": 5702.2, "taker_buy_quote": 310.03101}, {"ts": 1770751800000, "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": 1770751860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 95.0, "quote_volume": 5.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751920000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 234.9, "quote_volume": 12.81351, "trades": 2, "taker_buy_volume": 234.9, "taker_buy_quote": 12.81351}, {"ts": 1770751980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 852.3, "quote_volume": 46.53558, "trades": 2, "taker_buy_volume": 852.3, "taker_buy_quote": 46.53558}, {"ts": 1770752040000, "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": 1770752100000, "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": 1770752160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 119.5, "quote_volume": 6.53665, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 6.53665}, {"ts": 1770752220000, "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": 1770752280000, "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": 1770752340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3574.5, "quote_volume": 195.38416, "trades": 3, "taker_buy_volume": 117.1, "taker_buy_quote": 6.40537}, {"ts": 1770752400000, "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": 1770752460000, "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": 1770752520000, "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": 1770752580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.4, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 9.99552}, {"ts": 1770752640000, "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": 1770752700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 275.2, "quote_volume": 15.08096, "trades": 1, "taker_buy_volume": 275.2, "taker_buy_quote": 15.08096}, {"ts": 1770752760000, "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": 1770752820000, "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": 1770752880000, "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": 1770752940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1867.5, "quote_volume": 102.339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1410.0, "quote_volume": 77.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "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": 1770753120000, "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": 1770753180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 713.1, "quote_volume": 39.07788, "trades": 1, "taker_buy_volume": 713.1, "taker_buy_quote": 39.07788}, {"ts": 1770753240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2321.9, "quote_volume": 127.00793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 93.0, "quote_volume": 5.0778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "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": 1770753420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 97.2, "quote_volume": 5.31684, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 5.31684}, {"ts": 1770753480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 912.4, "quote_volume": 49.99952, "trades": 1, "taker_buy_volume": 912.4, "taker_buy_quote": 49.99952}, {"ts": 1770753540000, "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": 1770753600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1409.2, "quote_volume": 77.22416, "trades": 1, "taker_buy_volume": 1409.2, "taker_buy_quote": 77.22416}, {"ts": 1770753660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2047.5, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "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": 1770753780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1684.3, "quote_volume": 92.13121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 338.0, "quote_volume": 18.4548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "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": 1770753960000, "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": 1770754020000, "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": 1770754080000, "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": 1770754140000, "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": 1770754200000, "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": 1770754260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1410.0, "quote_volume": 76.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754320000, "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": 1770754380000, "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": 1770754440000, "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": 1770754500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 156.9, "quote_volume": 8.55105, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 8.55105}, {"ts": 1770754560000, "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": 1770754620000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3457.5, "quote_volume": 188.43375, "trades": 2, "taker_buy_volume": 3457.5, "taker_buy_quote": 188.43375}, {"ts": 1770754680000, "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": 1770754740000, "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": 1770754800000, "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": 1770754860000, "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": 1770754920000, "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": 1770754980000, "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": 1770755040000, "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": 1770755100000, "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": 1770755160000, "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": 1770755220000, "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": 1770755280000, "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": 1770755340000, "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": 1770755400000, "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": 1770755460000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 156.0, "quote_volume": 8.502, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 8.502}, {"ts": 1770755520000, "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": 1770755580000, "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": 1770755640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2486.2, "quote_volume": 135.24928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755700000, "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": 1770755760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2047.5, "quote_volume": 111.384, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.384}, {"ts": 1770755820000, "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": 1770755880000, "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": 1770755940000, "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": 1770756000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 122.5, "quote_volume": 6.664, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 6.664}, {"ts": 1770756060000, "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": 1770756120000, "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": 1770756180000, "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": 1770756240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1791.6, "quote_volume": 97.6422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756300000, "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": 1770756360000, "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": 1770756420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2047.5, "quote_volume": 111.58875, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 111.58875}, {"ts": 1770756480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3470.1, "quote_volume": 189.46746, "trades": 3, "taker_buy_volume": 2323.6, "taker_buy_quote": 126.86856}, {"ts": 1770756540000, "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": 1770756600000, "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": 1770756660000, "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": 1770756720000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 278.5, "quote_volume": 15.1968, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 10.1283}, {"ts": 1770756780000, "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": 1770756840000, "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": 1770756900000, "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": 1770756960000, "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": 1770757020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1009.1, "quote_volume": 54.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 93.0, "quote_volume": 5.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757140000, "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": 1770757200000, "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": 1770757260000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 28033.8, "quote_volume": 1527.8421, "trades": 16, "taker_buy_volume": 22528.8, "taker_buy_quote": 1227.8196}, {"ts": 1770757320000, "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": 1770757380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 289.7, "quote_volume": 15.78865, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 15.78865}, {"ts": 1770757440000, "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": 1770757500000, "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": 1770757560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 372.3, "quote_volume": 20.32758, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 20.32758}, {"ts": 1770757620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 214.1, "quote_volume": 11.68986, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 11.68986}, {"ts": 1770757680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 120.3, "quote_volume": 6.55635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1791.6, "quote_volume": 97.6422, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.6422}, {"ts": 1770757800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 278.5, "quote_volume": 15.1968, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 10.1283}, {"ts": 1770757860000, "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": 1770757920000, "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": 1770757980000, "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": 1770758040000, "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": 1770758100000, "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": 1770758160000, "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": 1770758220000, "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": 1770758280000, "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": 1770758340000, "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": 1770758400000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4508.0, "quote_volume": 246.23284, "trades": 4, "taker_buy_volume": 4508.0, "taker_buy_quote": 246.23284}, {"ts": 1770758460000, "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": 1770758520000, "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": 1770758580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 20061.1, "quote_volume": 1093.32995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "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": 1770758700000, "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": 1770758760000, "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": 1770758820000, "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": 1770758880000, "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": 1770758940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 597.0, "quote_volume": 32.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 11545.7, "quote_volume": 626.93151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759060000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 46000.4, "quote_volume": 2486.10735, "trades": 13, "taker_buy_volume": 3457.5, "taker_buy_quote": 186.705}, {"ts": 1770759120000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 7251.7, "quote_volume": 392.36129, "trades": 8, "taker_buy_volume": 7251.7, "taker_buy_quote": 392.36129}, {"ts": 1770759180000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15229.2, "quote_volume": 822.5178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "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": 1770759300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9114.1, "quote_volume": 493.07281, "trades": 10, "taker_buy_volume": 6936.3, "taker_buy_quote": 375.25383}, {"ts": 1770759360000, "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": 1770759420000, "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": 1770759480000, "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": 1770759540000, "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": 1770759600000, "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": 1770759660000, "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": 1770759720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2069.5, "quote_volume": 111.753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "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": 1770759840000, "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": 1770759900000, "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": 1770759960000, "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": 1770760020000, "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": 1770760080000, "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": 1770760140000, "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": 1770760200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 714.2, "quote_volume": 38.5668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.7, "quote_volume": 15.02357, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 15.02357}, {"ts": 1770760320000, "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": 1770760380000, "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": 1770760440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2047.5, "quote_volume": 110.9745, "trades": 1, "taker_buy_volume": 2047.5, "taker_buy_quote": 110.9745}, {"ts": 1770760500000, "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": 1770760560000, "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": 1770760620000, "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": 1770760680000, "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": 1770760740000, "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": 1770760800000, "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": 1770760860000, "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": 1770760920000, "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": 1770760980000, "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": 1770761040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 353.7, "quote_volume": 19.17054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "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": 1770761160000, "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": 1770761220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 163.6, "quote_volume": 8.86712, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 8.86712}, {"ts": 1770761280000, "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": 1770761340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 850.5, "quote_volume": 46.01205, "trades": 1, "taker_buy_volume": 850.5, "taker_buy_quote": 46.01205}, {"ts": 1770761400000, "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": 1770761460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 665.6, "quote_volume": 36.00896, "trades": 1, "taker_buy_volume": 665.6, "taker_buy_quote": 36.00896}, {"ts": 1770761520000, "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": 1770761580000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 701.5, "quote_volume": 38.00648, "trades": 2, "taker_buy_volume": 701.5, "taker_buy_quote": 38.00648}, {"ts": 1770761640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1146.3, "quote_volume": 62.01483, "trades": 1, "taker_buy_volume": 1146.3, "taker_buy_quote": 62.01483}, {"ts": 1770761700000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 67187.1, "quote_volume": 3644.36251, "trades": 40, "taker_buy_volume": 50955.6, "taker_buy_quote": 2764.87476}, {"ts": 1770761760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 919.8, "quote_volume": 49.85316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "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": 1770761880000, "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": 1770761940000, "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": 1770762000000, "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": 1770762060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2553.0, "quote_volume": 138.6279, "trades": 4, "taker_buy_volume": 2553.0, "taker_buy_quote": 138.6279}, {"ts": 1770762120000, "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": 1770762180000, "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": 1770762240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 93.0, "quote_volume": 5.0499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "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": 1770762360000, "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": 1770762420000, "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": 1770762480000, "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": 1770762540000, "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": 1770762600000, "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": 1770762660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 497.1, "quote_volume": 27.04224, "trades": 1, "taker_buy_volume": 497.1, "taker_buy_quote": 27.04224}, {"ts": 1770762720000, "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": 1770762780000, "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": 1770762840000, "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": 1770762900000, "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": 1770762960000, "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": 1770763020000, "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": 1770763080000, "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": 1770763140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 183.4, "quote_volume": 9.9953, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 9.9953}, {"ts": 1770763200000, "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": 1770763260000, "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": 1770763320000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1791.6, "quote_volume": 97.46304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 240.0, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.08}, {"ts": 1770763440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 683.3, "quote_volume": 37.10319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "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": 1770763560000, "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": 1770763620000, "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": 1770763680000, "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": 1770763740000, "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": 1770763800000, "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": 1770763860000, "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": 1770763920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3114.5, "quote_volume": 169.11735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "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": 1770764040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 186.2, "quote_volume": 10.11066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "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": 1770764160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6608.7, "quote_volume": 358.85241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764220000, "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": 1770764280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3923.6, "quote_volume": 213.44384, "trades": 6, "taker_buy_volume": 3923.6, "taker_buy_quote": 213.44384}, {"ts": 1770764340000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 30187.3, "quote_volume": 1641.35773, "trades": 11, "taker_buy_volume": 192.9, "taker_buy_quote": 10.51305}, {"ts": 1770764400000, "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": 1770764460000, "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": 1770764520000, "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": 1770764580000, "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": 1770764640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 215.7, "quote_volume": 11.69094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3015.9, "quote_volume": 163.46178, "trades": 3, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770764760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1791.6, "quote_volume": 97.10472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "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": 1770764880000, "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": 1770764940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2922.6, "quote_volume": 158.40492, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770765000000, "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": 1770765060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5969.7, "quote_volume": 324.15471, "trades": 3, "taker_buy_volume": 5969.7, "taker_buy_quote": 324.15471}, {"ts": 1770765120000, "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": 1770765180000, "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": 1770765240000, "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": 1770765300000, "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": 1770765360000, "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": 1770765420000, "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": 1770765480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3583.2, "quote_volume": 194.20944, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770765540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3583.2, "quote_volume": 194.20944, "trades": 2, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770765600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 911.0, "quote_volume": 49.4673, "trades": 2, "taker_buy_volume": 911.0, "taker_buy_quote": 49.4673}, {"ts": 1770765660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3816.6, "quote_volume": 206.85972, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 109.755}, {"ts": 1770765720000, "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": 1770765780000, "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": 1770765840000, "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": 1770765900000, "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": 1770765960000, "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": 1770766020000, "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": 1770766080000, "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": 1770766140000, "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": 1770766200000, "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": 1770766260000, "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": 1770766320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1429.0, "quote_volume": 77.5947, "trades": 2, "taker_buy_volume": 1429.0, "taker_buy_quote": 77.5947}, {"ts": 1770766380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2455.6, "quote_volume": 133.29602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1068.4, "quote_volume": 58.01412, "trades": 1, "taker_buy_volume": 1068.4, "taker_buy_quote": 58.01412}, {"ts": 1770766500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 121.2, "quote_volume": 6.59328, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 6.59328}, {"ts": 1770766560000, "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": 1770766620000, "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": 1770766680000, "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": 1770766740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3816.6, "quote_volume": 207.24138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "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": 1770766860000, "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": 1770766920000, "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": 1770766980000, "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": 1770767040000, "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": 1770767100000, "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": 1770767160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 95.0, "quote_volume": 5.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 755.2, "quote_volume": 41.00736, "trades": 1, "taker_buy_volume": 755.2, "taker_buy_quote": 41.00736}, {"ts": 1770767280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 116.6, "quote_volume": 6.34304, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 6.34304}, {"ts": 1770767340000, "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": 1770767400000, "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": 1770767460000, "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": 1770767520000, "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": 1770767580000, "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": 1770767640000, "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": 1770767700000, "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": 1770767760000, "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": 1770767820000, "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": 1770767880000, "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": 1770767940000, "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": 1770768000000, "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": 1770768060000, "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": 1770768120000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 19249.7, "quote_volume": 1047.72862, "trades": 6, "taker_buy_volume": 19249.7, "taker_buy_quote": 1047.72862}, {"ts": 1770768180000, "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": 1770768240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 228.5, "quote_volume": 12.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2832.0, "quote_volume": 153.92634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768360000, "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": 1770768420000, "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": 1770768480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 709.1, "quote_volume": 38.50413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "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": 1770768600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9496.1, "quote_volume": 514.68862, "trades": 4, "taker_buy_volume": 7194.2, "taker_buy_quote": 389.92564}, {"ts": 1770768660000, "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": 1770768720000, "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": 1770768780000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 85245.0, "quote_volume": 4619.20882, "trades": 52, "taker_buy_volume": 51829.5, "taker_buy_quote": 2809.1589}, {"ts": 1770768840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 21061.9, "quote_volume": 1141.40698, "trades": 18, "taker_buy_volume": 8839.8, "taker_buy_quote": 479.11716}, {"ts": 1770768900000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 27025.9, "quote_volume": 1465.37226, "trades": 24, "taker_buy_volume": 13622.7, "taker_buy_quote": 738.91882}, {"ts": 1770768960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 37652.2, "quote_volume": 2040.74924, "trades": 29, "taker_buy_volume": 19739.2, "taker_buy_quote": 1069.86464}, {"ts": 1770769020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 25818.4, "quote_volume": 1399.35728, "trades": 19, "taker_buy_volume": 13395.8, "taker_buy_quote": 726.05236}, {"ts": 1770769080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 43414.2, "quote_volume": 2353.04964, "trades": 31, "taker_buy_volume": 21181.2, "taker_buy_quote": 1148.02104}, {"ts": 1770769140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 24522.1, "quote_volume": 1329.09782, "trades": 14, "taker_buy_volume": 6815.2, "taker_buy_quote": 369.38384}, {"ts": 1770769200000, "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": 1770769260000, "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": 1770769320000, "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": 1770769380000, "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": 1770769440000, "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": 1770769500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 50551.7, "quote_volume": 2739.90214, "trades": 39, "taker_buy_volume": 23902.0, "taker_buy_quote": 1295.4884}, {"ts": 1770769560000, "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": 1770769620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3508.2, "quote_volume": 190.49526, "trades": 4, "taker_buy_volume": 3508.2, "taker_buy_quote": 190.49526}, {"ts": 1770769680000, "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": 1770769740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1105.1, "quote_volume": 60.00693, "trades": 1, "taker_buy_volume": 1105.1, "taker_buy_quote": 60.00693}, {"ts": 1770769800000, "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": 1770769860000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4920.7, "quote_volume": 266.81982, "trades": 5, "taker_buy_volume": 1178.8, "taker_buy_quote": 64.00884}, {"ts": 1770769920000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13837.5, "quote_volume": 750.45705, "trades": 11, "taker_buy_volume": 10020.9, "taker_buy_quote": 543.59733}, {"ts": 1770769980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 11098.2, "quote_volume": 601.52244, "trades": 8, "taker_buy_volume": 1791.6, "taker_buy_quote": 97.10472}, {"ts": 1770770040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1792.5, "quote_volume": 97.1535, "trades": 3, "taker_buy_volume": 1792.5, "taker_buy_quote": 97.1535}, {"ts": 1770770100000, "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": 1770770160000, "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": 1770770220000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13403.1, "quote_volume": 726.42012, "trades": 11, "taker_buy_volume": 7281.6, "taker_buy_quote": 394.66272}, {"ts": 1770770280000, "open": 0.0542, "high": 0.0542, "low": 0.0537, "close": 0.0538, "volume": 177306.8, "quote_volume": 9587.56266, "trades": 120, "taker_buy_volume": 58537.4, "taker_buy_quote": 3169.78803}, {"ts": 1770770340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 11070.4, "quote_volume": 595.89698, "trades": 17, "taker_buy_volume": 9458.7, "taker_buy_quote": 509.03065}, {"ts": 1770770400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 907.0, "quote_volume": 48.8873, "trades": 1, "taker_buy_volume": 907.0, "taker_buy_quote": 48.8873}, {"ts": 1770770460000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 9743.0, "quote_volume": 523.7885, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "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": 1770770580000, "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": 1770770640000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 39676.9, "quote_volume": 2131.65352, "trades": 26, "taker_buy_volume": 12864.0, "taker_buy_quote": 690.7302}, {"ts": 1770770700000, "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": 1770770760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7557.3, "quote_volume": 405.07128, "trades": 8, "taker_buy_volume": 7557.3, "taker_buy_quote": 405.07128}, {"ts": 1770770820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1750.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 1750.0, "taker_buy_quote": 93.8}, {"ts": 1770770880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1044.9, "quote_volume": 56.00664, "trades": 1, "taker_buy_volume": 1044.9, "taker_buy_quote": 56.00664}, {"ts": 1770770940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2025.0, "quote_volume": 108.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "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": 1770771060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 339.0, "quote_volume": 18.1704, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 18.1704}, {"ts": 1770771120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 727.7, "quote_volume": 39.00472, "trades": 1, "taker_buy_volume": 727.7, "taker_buy_quote": 39.00472}, {"ts": 1770771180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1008.1, "quote_volume": 54.13497, "trades": 2, "taker_buy_volume": 1008.1, "taker_buy_quote": 54.13497}, {"ts": 1770771240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3597.1, "quote_volume": 193.16427, "trades": 1, "taker_buy_volume": 3597.1, "taker_buy_quote": 193.16427}, {"ts": 1770771300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 280.5, "quote_volume": 15.06285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "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": 1770771420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2806.1, "quote_volume": 150.68757, "trades": 2, "taker_buy_volume": 1061.6, "taker_buy_quote": 57.00792}, {"ts": 1770771480000, "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": 1770771540000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 11854.1, "quote_volume": 634.95616, "trades": 9, "taker_buy_volume": 5593.1, "taker_buy_quote": 299.79016}, {"ts": 1770771600000, "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": 1770771660000, "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": 1770771720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5067.0, "quote_volume": 272.6046, "trades": 4, "taker_buy_volume": 5067.0, "taker_buy_quote": 272.6046}, {"ts": 1770771780000, "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": 1770771840000, "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": 1770771900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 279.7, "quote_volume": 15.07583, "trades": 1, "taker_buy_volume": 279.7, "taker_buy_quote": 15.07583}, {"ts": 1770771960000, "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": 1770772020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1274.3, "quote_volume": 68.8122, "trades": 2, "taker_buy_volume": 1274.3, "taker_buy_quote": 68.8122}, {"ts": 1770772080000, "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": 1770772140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 280.0, "quote_volume": 15.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15513.5, "quote_volume": 834.85795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 651.0, "quote_volume": 35.0238, "trades": 1, "taker_buy_volume": 651.0, "taker_buy_quote": 35.0238}, {"ts": 1770772320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 210.0, "quote_volume": 11.319, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 11.319}, {"ts": 1770772380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6904.1, "quote_volume": 372.13099, "trades": 5, "taker_buy_volume": 6904.1, "taker_buy_quote": 372.13099}, {"ts": 1770772440000, "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": 1770772500000, "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": 1770772560000, "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": 1770772620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5943.0, "quote_volume": 320.3277, "trades": 4, "taker_buy_volume": 4503.0, "taker_buy_quote": 242.7117}, {"ts": 1770772680000, "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": 1770772740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 119.9, "quote_volume": 6.4746, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 6.4746}, {"ts": 1770772800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5490.0, "quote_volume": 296.46, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "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": 1770772920000, "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": 1770772980000, "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": 1770773040000, "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": 1770773100000, "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": 1770773160000, "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": 1770773220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 32602.7, "quote_volume": 1757.28553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "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": 1770773340000, "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": 1770773400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2025.0, "quote_volume": 108.945, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 108.945}, {"ts": 1770773460000, "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": 1770773520000, "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": 1770773580000, "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": 1770773640000, "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": 1770773700000, "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": 1770773760000, "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": 1770773820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 111.7, "quote_volume": 6.02063, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 6.02063}, {"ts": 1770773880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 116.9, "quote_volume": 6.28922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "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": 1770774000000, "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": 1770774060000, "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": 1770774120000, "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": 1770774180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 278.7, "quote_volume": 15.02193, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 15.02193}, {"ts": 1770774240000, "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": 1770774300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 277.7, "quote_volume": 14.9958, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 14.9958}, {"ts": 1770774360000, "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": 1770774420000, "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": 1770774480000, "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": 1770774540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5490.0, "quote_volume": 295.911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "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": 1770774660000, "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": 1770774720000, "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": 1770774780000, "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": 1770774840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 244.0, "quote_volume": 13.1516, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 13.1516}, {"ts": 1770774900000, "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": 1770774960000, "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": 1770775020000, "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": 1770775080000, "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": 1770775140000, "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": 1770775200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6818.1, "quote_volume": 367.49559, "trades": 6, "taker_buy_volume": 6818.1, "taker_buy_quote": 367.49559}, {"ts": 1770775260000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3097.0, "quote_volume": 167.2958, "trades": 4, "taker_buy_volume": 3097.0, "taker_buy_quote": 167.2958}, {"ts": 1770775320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5511.8, "quote_volume": 298.49958, "trades": 7, "taker_buy_volume": 5511.8, "taker_buy_quote": 298.49958}, {"ts": 1770775380000, "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": 1770775440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 379.0, "quote_volume": 20.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "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": 1770775560000, "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": 1770775620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8589.8, "quote_volume": 464.68578, "trades": 7, "taker_buy_volume": 8365.8, "taker_buy_quote": 452.58978}, {"ts": 1770775680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 9095.0, "quote_volume": 490.22589, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "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": 1770775800000, "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": 1770775860000, "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": 1770775920000, "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": 1770775980000, "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": 1770776040000, "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": 1770776100000, "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": 1770776160000, "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": 1770776220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2164.0, "quote_volume": 116.6396, "trades": 2, "taker_buy_volume": 2164.0, "taker_buy_quote": 116.6396}, {"ts": 1770776280000, "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": 1770776340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 31745.1, "quote_volume": 1710.40219, "trades": 8, "taker_buy_volume": 1131.0, "taker_buy_quote": 60.9609}, {"ts": 1770776400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 135.3, "quote_volume": 7.27914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "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": 1770776520000, "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": 1770776580000, "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": 1770776640000, "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": 1770776700000, "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": 1770776760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2164.3, "quote_volume": 116.43934, "trades": 2, "taker_buy_volume": 2164.3, "taker_buy_quote": 116.43934}, {"ts": 1770776820000, "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": 1770776880000, "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": 1770776940000, "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": 1770777000000, "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": 1770777060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1858.2, "quote_volume": 100.14303, "trades": 3, "taker_buy_volume": 1858.2, "taker_buy_quote": 100.14303}, {"ts": 1770777120000, "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": 1770777180000, "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": 1770777240000, "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": 1770777300000, "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": 1770777360000, "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": 1770777420000, "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": 1770777480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 13630.9, "quote_volume": 734.70551, "trades": 10, "taker_buy_volume": 13630.9, "taker_buy_quote": 734.70551}, {"ts": 1770777540000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 399.4, "quote_volume": 21.5476, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.7676}, {"ts": 1770777600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 199.6, "quote_volume": 10.75844, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 10.75844}, {"ts": 1770777660000, "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": 1770777720000, "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": 1770777780000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1298.9, "quote_volume": 69.99071, "trades": 3, "taker_buy_volume": 1098.9, "taker_buy_quote": 59.23071}, {"ts": 1770777840000, "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": 1770777900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 12622.1, "quote_volume": 679.06898, "trades": 7, "taker_buy_volume": 11182.1, "taker_buy_quote": 601.59698}, {"ts": 1770777960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1719.5, "quote_volume": 92.33715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "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": 1770778080000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 249.4, "quote_volume": 13.38328, "trades": 2, "taker_buy_volume": 154.4, "taker_buy_quote": 8.29128}, {"ts": 1770778140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3656.5, "quote_volume": 196.35405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2640.5, "quote_volume": 141.79485, "trades": 2, "taker_buy_volume": 2640.5, "taker_buy_quote": 141.79485}, {"ts": 1770778260000, "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": 1770778320000, "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": 1770778380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2025.0, "quote_volume": 108.7425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "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": 1770778500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2025.0, "quote_volume": 108.7425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778560000, "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": 1770778620000, "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": 1770778680000, "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": 1770778740000, "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": 1770778800000, "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": 1770778860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3910.7, "quote_volume": 209.61352, "trades": 6, "taker_buy_volume": 3664.0, "taker_buy_quote": 196.3904}, {"ts": 1770778920000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 57788.2, "quote_volume": 3107.77927, "trades": 17, "taker_buy_volume": 57788.2, "taker_buy_quote": 3107.77927}, {"ts": 1770778980000, "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": 1770779040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5262.8, "quote_volume": 283.13864, "trades": 2, "taker_buy_volume": 3822.8, "taker_buy_quote": 205.66664}, {"ts": 1770779100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3251.1, "quote_volume": 174.90918, "trades": 2, "taker_buy_volume": 3251.1, "taker_buy_quote": 174.90918}, {"ts": 1770779160000, "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": 1770779220000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 464.3, "quote_volume": 24.97934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 180.3, "quote_volume": 9.70014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 190.5, "quote_volume": 10.25817, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 4.99653}, {"ts": 1770779400000, "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": 1770779460000, "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": 1770779520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 329.8, "quote_volume": 17.74324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779580000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 5271.5, "quote_volume": 283.22126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5573.2, "quote_volume": 298.88914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 480.6, "quote_volume": 25.76016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779760000, "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": 1770779820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2694.6, "quote_volume": 144.36259, "trades": 3, "taker_buy_volume": 2014.9, "taker_buy_quote": 107.99864}, {"ts": 1770779880000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 6319.7, "quote_volume": 337.37558, "trades": 8, "taker_buy_volume": 5355.7, "taker_buy_quote": 285.99438}, {"ts": 1770779940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 412.4, "quote_volume": 22.02216, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 22.02216}, {"ts": 1770780000000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 38435.1, "quote_volume": 2053.28349, "trades": 23, "taker_buy_volume": 24333.8, "taker_buy_quote": 1300.27407}, {"ts": 1770780060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 276.0, "quote_volume": 14.7108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2252.0, "quote_volume": 120.0316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780180000, "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": 1770780240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2025.0, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 108.3375}, {"ts": 1770780300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780360000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 50843.8, "quote_volume": 2725.26026, "trades": 18, "taker_buy_volume": 50843.8, "taker_buy_quote": 2725.26026}, {"ts": 1770780420000, "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": 1770780480000, "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": 1770780540000, "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": 1770780600000, "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": 1770780660000, "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": 1770780720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 246.8, "quote_volume": 13.25316, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 13.25316}, {"ts": 1770780780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 952.6, "quote_volume": 51.05936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "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": 1770780900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 350.0, "quote_volume": 18.76, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 18.76}, {"ts": 1770780960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 906.3, "quote_volume": 48.48705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 391.6, "quote_volume": 21.06808, "trades": 1, "taker_buy_volume": 391.6, "taker_buy_quote": 21.06808}, {"ts": 1770781560000, "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": 1770781620000, "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": 1770781680000, "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": 1770781740000, "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": 1770781800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2708.4, "quote_volume": 145.71192, "trades": 2, "taker_buy_volume": 2708.4, "taker_buy_quote": 145.71192}, {"ts": 1770781860000, "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": 1770781920000, "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": 1770781980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 766.4, "quote_volume": 41.15568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782040000, "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": 1770782100000, "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": 1770782160000, "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": 1770782220000, "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": 1770782280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 953.0, "quote_volume": 51.1761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 458.2, "quote_volume": 24.55952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 360.0, "quote_volume": 19.296, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.296}, {"ts": 1770782460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3148.3, "quote_volume": 169.37854, "trades": 2, "taker_buy_volume": 3148.3, "taker_buy_quote": 169.37854}, {"ts": 1770782520000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 32882.3, "quote_volume": 1772.16593, "trades": 20, "taker_buy_volume": 32882.3, "taker_buy_quote": 1772.16593}, {"ts": 1770782580000, "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": 1770782640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 252.5, "quote_volume": 13.5845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782700000, "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": 1770782760000, "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": 1770782820000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1026.0, "quote_volume": 55.17298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "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": 1770782940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 279.5, "quote_volume": 15.00915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783000000, "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": 1770783060000, "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": 1770783120000, "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": 1770783180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1626.7, "quote_volume": 87.19112, "trades": 2, "taker_buy_volume": 186.7, "taker_buy_quote": 10.00712}, {"ts": 1770783240000, "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": 1770783300000, "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": 1770783360000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7504.1, "quote_volume": 401.09414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783420000, "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": 1770783480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3808.8, "quote_volume": 203.38992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783540000, "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": 1770783600000, "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": 1770783660000, "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": 1770783720000, "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": 1770783780000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 33680.2, "quote_volume": 1793.84732, "trades": 30, "taker_buy_volume": 15439.5, "taker_buy_quote": 821.72729}, {"ts": 1770783840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1440.0, "quote_volume": 76.608, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 76.608}, {"ts": 1770783900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 942.8, "quote_volume": 50.25124, "trades": 2, "taker_buy_volume": 942.8, "taker_buy_quote": 50.25124}, {"ts": 1770783960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 559.0, "quote_volume": 29.7947, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 29.7947}, {"ts": 1770784020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1682.8, "quote_volume": 89.52496, "trades": 2, "taker_buy_volume": 1400.7, "taker_buy_quote": 74.51724}, {"ts": 1770784080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 661.7, "quote_volume": 35.20244, "trades": 1, "taker_buy_volume": 661.7, "taker_buy_quote": 35.20244}, {"ts": 1770784140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2025.0, "quote_volume": 107.73, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.73}, {"ts": 1770784200000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 6784.2, "quote_volume": 360.24201, "trades": 7, "taker_buy_volume": 3474.9, "taker_buy_quote": 184.51818}, {"ts": 1770784260000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10000.0, "quote_volume": 532.00794, "trades": 9, "taker_buy_volume": 10000.0, "taker_buy_quote": 532.00794}, {"ts": 1770784320000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 15443.5, "quote_volume": 820.6157, "trades": 13, "taker_buy_volume": 14420.5, "taker_buy_quote": 766.36375}, {"ts": 1770784380000, "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": 1770784440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1440.0, "quote_volume": 76.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784500000, "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": 1770784560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 175.0, "quote_volume": 9.2925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "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": 1770784680000, "open": 0.053, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 77370.4, "quote_volume": 4096.25423, "trades": 34, "taker_buy_volume": 24202.8, "taker_buy_quote": 1281.41479}, {"ts": 1770784740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1440.0, "quote_volume": 76.464, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 76.464}, {"ts": 1770784800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1754.0, "quote_volume": 93.1374, "trades": 2, "taker_buy_volume": 1754.0, "taker_buy_quote": 93.1374}, {"ts": 1770784860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1683.9, "quote_volume": 89.2467, "trades": 2, "taker_buy_volume": 1400.7, "taker_buy_quote": 74.2371}, {"ts": 1770784920000, "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": 1770784980000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6334.0, "quote_volume": 334.8537, "trades": 7, "taker_buy_volume": 2160.0, "taker_buy_quote": 114.264}, {"ts": 1770785040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2025.0, "quote_volume": 107.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1183.6, "quote_volume": 62.7308, "trades": 2, "taker_buy_volume": 1183.6, "taker_buy_quote": 62.7308}, {"ts": 1770785220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 10209.4, "quote_volume": 541.0982, "trades": 3, "taker_buy_volume": 10209.4, "taker_buy_quote": 541.0982}, {"ts": 1770785280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2025.0, "quote_volume": 107.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785340000, "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": 1770785400000, "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": 1770785460000, "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": 1770785520000, "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": 1770785580000, "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": 1770785640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1581.0, "quote_volume": 83.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 992.0, "quote_volume": 52.3776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3053.7, "quote_volume": 161.54073, "trades": 4, "taker_buy_volume": 1028.7, "taker_buy_quote": 54.41823}, {"ts": 1770785820000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 10866.4, "quote_volume": 574.30813, "trades": 7, "taker_buy_volume": 5622.1, "taker_buy_quote": 297.40909}, {"ts": 1770785880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3229.7, "quote_volume": 170.52816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1532.0, "quote_volume": 80.8896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 16284.5, "quote_volume": 863.1071, "trades": 4, "taker_buy_volume": 16284.5, "taker_buy_quote": 863.1071}, {"ts": 1770786060000, "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": 1770786120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5113.1, "quote_volume": 271.50561, "trades": 5, "taker_buy_volume": 5113.1, "taker_buy_quote": 271.50561}, {"ts": 1770786180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 339.9, "quote_volume": 18.04869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786240000, "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": 1770786300000, "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": 1770786360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3667.0, "quote_volume": 194.351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786420000, "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": 1770786480000, "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": 1770786540000, "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": 1770786600000, "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": 1770786660000, "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": 1770786720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 424.0, "quote_volume": 22.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786780000, "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": 1770786840000, "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": 1770786900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 265.0, "quote_volume": 14.0715, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 14.0715}, {"ts": 1770786960000, "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": 1770787020000, "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": 1770787080000, "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": 1770787140000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 4764.7, "quote_volume": 252.3978, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 14.098}, {"ts": 1770787200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 432.3, "quote_volume": 22.86867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 566.3, "quote_volume": 29.95727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1134.4, "quote_volume": 59.89632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6342.4, "quote_volume": 334.97026, "trades": 6, "taker_buy_volume": 2554.7, "taker_buy_quote": 134.9797}, {"ts": 1770787560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1193.0, "quote_volume": 62.9904, "trades": 1, "taker_buy_volume": 1193.0, "taker_buy_quote": 62.9904}, {"ts": 1770787620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1308.3, "quote_volume": 69.07824, "trades": 3, "taker_buy_volume": 1308.3, "taker_buy_quote": 69.07824}, {"ts": 1770787680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 100.0, "quote_volume": 5.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787800000, "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": 1770787860000, "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": 1770787920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5572.4, "quote_volume": 294.22272, "trades": 2, "taker_buy_volume": 5572.4, "taker_buy_quote": 294.22272}, {"ts": 1770787980000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 6159.8, "quote_volume": 324.82396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "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": 1770788100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 777.1, "quote_volume": 40.95317, "trades": 1, "taker_buy_volume": 777.1, "taker_buy_quote": 40.95317}, {"ts": 1770788160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 295.2, "quote_volume": 15.55704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3465.0, "quote_volume": 182.952, "trades": 6, "taker_buy_volume": 3465.0, "taker_buy_quote": 182.952}, {"ts": 1770788280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2527.4, "quote_volume": 133.44672, "trades": 4, "taker_buy_volume": 2527.4, "taker_buy_quote": 133.44672}, {"ts": 1770788340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1332.2, "quote_volume": 70.47338, "trades": 4, "taker_buy_volume": 1332.2, "taker_buy_quote": 70.47338}, {"ts": 1770788400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 7576.0, "quote_volume": 400.7704, "trades": 4, "taker_buy_volume": 7576.0, "taker_buy_quote": 400.7704}, {"ts": 1770788580000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4356.0, "quote_volume": 230.01003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788640000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 663.0, "quote_volume": 35.02536, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 10.02984}, {"ts": 1770788700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788940000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3326.7, "quote_volume": 175.75416, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 55.2276}, {"ts": 1770789000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6763.3, "quote_volume": 357.27405, "trades": 4, "taker_buy_volume": 1718.1, "taker_buy_quote": 90.88749}, {"ts": 1770789300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 240.0, "quote_volume": 12.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3001.3, "quote_volume": 158.46864, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 106.92}, {"ts": 1770789600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 795.4, "quote_volume": 41.99712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1169.2, "quote_volume": 61.73376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2754.9, "quote_volume": 145.45872, "trades": 2, "taker_buy_volume": 1400.9, "taker_buy_quote": 73.96752}, {"ts": 1770789960000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 6062.2, "quote_volume": 319.36534, "trades": 8, "taker_buy_volume": 2921.6, "taker_buy_quote": 153.96832}, {"ts": 1770790020000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 15501.3, "quote_volume": 815.69523, "trades": 18, "taker_buy_volume": 7196.3, "taker_buy_quote": 379.00204}, {"ts": 1770790080000, "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": 1770790140000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 833.9, "quote_volume": 43.80826, "trades": 2, "taker_buy_volume": 285.1, "taker_buy_quote": 14.99626}, {"ts": 1770790200000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 10705.1, "quote_volume": 562.62767, "trades": 10, "taker_buy_volume": 8979.2, "taker_buy_quote": 472.01792}, {"ts": 1770790260000, "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": 1770790320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3724.4, "quote_volume": 195.531, "trades": 5, "taker_buy_volume": 3438.5, "taker_buy_quote": 180.52125}, {"ts": 1770790380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2608.9, "quote_volume": 136.96725, "trades": 4, "taker_buy_volume": 2608.9, "taker_buy_quote": 136.96725}, {"ts": 1770790440000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 15571.5, "quote_volume": 815.56019, "trades": 26, "taker_buy_volume": 8538.4, "taker_buy_quote": 447.41216}, {"ts": 1770790500000, "open": 0.0524, "high": 0.0524, "low": 0.052, "close": 0.0521, "volume": 53384.2, "quote_volume": 2780.99141, "trades": 25, "taker_buy_volume": 8301.6, "taker_buy_quote": 433.43898}, {"ts": 1770790560000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10682.3, "quote_volume": 557.65814, "trades": 14, "taker_buy_volume": 10503.3, "taker_buy_quote": 548.31434}, {"ts": 1770790620000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 11847.0, "quote_volume": 618.8145, "trades": 10, "taker_buy_volume": 1986.0, "taker_buy_quote": 103.8678}, {"ts": 1770790680000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 38242.8, "quote_volume": 1991.87464, "trades": 31, "taker_buy_volume": 20332.9, "taker_buy_quote": 1059.42459}, {"ts": 1770790740000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 32078.9, "quote_volume": 1668.4457, "trades": 21, "taker_buy_volume": 5372.6, "taker_buy_quote": 279.3752}, {"ts": 1770790800000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7192.8, "quote_volume": 374.30568, "trades": 9, "taker_buy_volume": 3473.6, "taker_buy_quote": 180.90728}, {"ts": 1770790860000, "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": 1770790920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 370.2, "quote_volume": 19.28742, "trades": 1, "taker_buy_volume": 370.2, "taker_buy_quote": 19.28742}, {"ts": 1770790980000, "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": 1770791040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 289.0, "quote_volume": 15.0858, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 15.0858}, {"ts": 1770791100000, "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": 1770791160000, "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": 1770791220000, "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": 1770791280000, "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": 1770791340000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 2255.1, "quote_volume": 117.73923, "trades": 2, "taker_buy_volume": 230.1, "taker_buy_quote": 12.03423}, {"ts": 1770791400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1724.1, "quote_volume": 90.17043, "trades": 4, "taker_buy_volume": 1724.1, "taker_buy_quote": 90.17043}, {"ts": 1770791460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 10000.0, "quote_volume": 523.0, "trades": 5, "taker_buy_volume": 6295.0, "taker_buy_quote": 329.2285}, {"ts": 1770791520000, "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": 1770791580000, "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": 1770791640000, "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": 1770791700000, "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": 1770791760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 6003.2, "quote_volume": 313.96736, "trades": 3, "taker_buy_volume": 5816.5, "taker_buy_quote": 304.20295}, {"ts": 1770791820000, "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": 1770791880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 13117.2, "quote_volume": 686.02956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "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": 1770792000000, "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": 1770792060000, "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": 1770792120000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2931.3, "quote_volume": 152.66343, "trades": 6, "taker_buy_volume": 1400.9, "taker_buy_quote": 72.98689}, {"ts": 1770792180000, "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": 1770792240000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 17227.9, "quote_volume": 895.61403, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2025.0, "quote_volume": 105.0975, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.0975}, {"ts": 1770792360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1691.0, "quote_volume": 87.7629, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792420000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 9333.8, "quote_volume": 484.12259, "trades": 9, "taker_buy_volume": 3870.8, "taker_buy_quote": 201.04639}, {"ts": 1770792480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1136.4, "quote_volume": 58.97916, "trades": 1, "taker_buy_volume": 1136.4, "taker_buy_quote": 58.97916}, {"ts": 1770792540000, "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": 1770792600000, "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": 1770792660000, "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": 1770792720000, "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": 1770792780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 11058.2, "quote_volume": 572.81476, "trades": 12, "taker_buy_volume": 8154.4, "taker_buy_quote": 422.39792}, {"ts": 1770792840000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7739.0, "quote_volume": 401.5422, "trades": 12, "taker_buy_volume": 7739.0, "taker_buy_quote": 401.5422}, {"ts": 1770792900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2280.0, "quote_volume": 118.104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792960000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 1132.0, "quote_volume": 58.65808, "trades": 5, "taker_buy_volume": 204.8, "taker_buy_quote": 10.62912}, {"ts": 1770793020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 797.6, "quote_volume": 41.31568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4950.4, "quote_volume": 256.43072, "trades": 4, "taker_buy_volume": 4950.4, "taker_buy_quote": 256.43072}, {"ts": 1770793140000, "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": 1770793200000, "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": 1770793260000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 588.9, "quote_volume": 30.52791, "trades": 2, "taker_buy_volume": 228.9, "taker_buy_quote": 11.87991}, {"ts": 1770793320000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 15348.0, "quote_volume": 794.9972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793380000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 10640.6, "quote_volume": 550.11778, "trades": 18, "taker_buy_volume": 357.6, "taker_buy_quote": 18.48792}, {"ts": 1770793440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1647.9, "quote_volume": 85.19643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793500000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 30941.6, "quote_volume": 1599.84783, "trades": 19, "taker_buy_volume": 9710.5, "taker_buy_quote": 502.19996}, {"ts": 1770793560000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 69007.9, "quote_volume": 3572.09473, "trades": 31, "taker_buy_volume": 63765.1, "taker_buy_quote": 3300.89797}, {"ts": 1770793620000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 25386.9, "quote_volume": 1309.94166, "trades": 18, "taker_buy_volume": 12139.7, "taker_buy_quote": 626.40852}, {"ts": 1770793680000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 21976.9, "quote_volume": 1132.15685, "trades": 22, "taker_buy_volume": 9674.1, "taker_buy_quote": 498.21615}, {"ts": 1770793740000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 725.4, "quote_volume": 37.31414, "trades": 3, "taker_buy_volume": 285.8, "taker_buy_quote": 14.7187}, {"ts": 1770793800000, "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": 1770793860000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1164.0, "quote_volume": 59.946, "trades": 1, "taker_buy_volume": 1164.0, "taker_buy_quote": 59.946}, {"ts": 1770793920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 264.2, "quote_volume": 13.57988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "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": 1770794040000, "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": 1770794100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2134.9, "quote_volume": 109.94735, "trades": 2, "taker_buy_volume": 2134.9, "taker_buy_quote": 109.94735}, {"ts": 1770794160000, "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": 1770794220000, "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": 1770794280000, "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": 1770794340000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 6439.1, "quote_volume": 331.05709, "trades": 7, "taker_buy_volume": 4414.1, "taker_buy_quote": 226.97209}, {"ts": 1770794400000, "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": 1770794460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 240.0, "quote_volume": 12.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4707.8, "quote_volume": 241.98092, "trades": 9, "taker_buy_volume": 3170.3, "taker_buy_quote": 162.95342}, {"ts": 1770794580000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5334.6, "quote_volume": 273.66516, "trades": 5, "taker_buy_volume": 2026.8, "taker_buy_quote": 103.97502}, {"ts": 1770794640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 918.6, "quote_volume": 47.12418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "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": 1770794760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 9515.0, "quote_volume": 489.839, "trades": 9, "taker_buy_volume": 9515.0, "taker_buy_quote": 489.839}, {"ts": 1770794820000, "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": 1770794880000, "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": 1770794940000, "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": 1770795000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1757.4, "quote_volume": 90.68184, "trades": 3, "taker_buy_volume": 439.8, "taker_buy_quote": 22.69368}, {"ts": 1770795060000, "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": 1770795120000, "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": 1770795180000, "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": 1770795240000, "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": 1770795300000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 86670.9, "quote_volume": 4484.82871, "trades": 22, "taker_buy_volume": 78563.6, "taker_buy_quote": 4065.46137}, {"ts": 1770795360000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 28115.0, "quote_volume": 1460.15174, "trades": 11, "taker_buy_volume": 28115.0, "taker_buy_quote": 1460.15174}, {"ts": 1770795420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 374.0, "quote_volume": 19.4106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "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": 1770795540000, "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": 1770795600000, "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": 1770795660000, "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": 1770795720000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 868.6, "quote_volume": 45.08034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3044.2, "quote_volume": 158.2984, "trades": 5, "taker_buy_volume": 1019.2, "taker_buy_quote": 52.9984}, {"ts": 1770795840000, "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": 1770795900000, "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": 1770795960000, "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": 1770796020000, "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": 1770796080000, "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": 1770796140000, "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": 1770796200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 759.7, "quote_volume": 39.42843, "trades": 1, "taker_buy_volume": 759.7, "taker_buy_quote": 39.42843}, {"ts": 1770796260000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 5832.3, "quote_volume": 302.33307, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796320000, "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": 1770796380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 121.8, "quote_volume": 6.30924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1516.3, "quote_volume": 78.39271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 8666.9, "quote_volume": 447.85153, "trades": 7, "taker_buy_volume": 3279.4, "taker_buy_quote": 169.54498}, {"ts": 1770796560000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 5737.9, "quote_volume": 296.64943, "trades": 8, "taker_buy_volume": 5737.9, "taker_buy_quote": 296.64943}, {"ts": 1770796620000, "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": 1770796680000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 914.7, "quote_volume": 47.28999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "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": 1770796800000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 334.1, "quote_volume": 17.23956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2907.0, "quote_volume": 150.2919, "trades": 5, "taker_buy_volume": 2907.0, "taker_buy_quote": 150.2919}, {"ts": 1770796920000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 38679.1, "quote_volume": 2007.74273, "trades": 25, "taker_buy_volume": 38679.1, "taker_buy_quote": 2007.74273}, {"ts": 1770796980000, "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": 1770797040000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 356.0, "quote_volume": 18.4408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 100.0, "quote_volume": 5.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "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": 1770797220000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 290.6, "quote_volume": 15.05308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1536.9, "quote_volume": 79.30404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 7010.8, "quote_volume": 361.75728, "trades": 8, "taker_buy_volume": 4751.4, "taker_buy_quote": 245.17224}, {"ts": 1770797400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4114.9, "quote_volume": 212.32884, "trades": 6, "taker_buy_volume": 4114.9, "taker_buy_quote": 212.32884}, {"ts": 1770797460000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 945.4, "quote_volume": 48.87718, "trades": 2, "taker_buy_volume": 945.4, "taker_buy_quote": 48.87718}, {"ts": 1770797520000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1615.1, "quote_volume": 83.50067, "trades": 2, "taker_buy_volume": 1615.1, "taker_buy_quote": 83.50067}, {"ts": 1770797580000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 6527.1, "quote_volume": 338.02367, "trades": 6, "taker_buy_volume": 6086.0, "taker_buy_quote": 315.2188}, {"ts": 1770797640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1057.9, "quote_volume": 54.58764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1278.9, "quote_volume": 65.99124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 3015.7, "quote_volume": 155.60048, "trades": 5, "taker_buy_volume": 1981.0, "taker_buy_quote": 102.28}, {"ts": 1770797820000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 1162.0, "quote_volume": 60.0564, "trades": 4, "taker_buy_volume": 1162.0, "taker_buy_quote": 60.0564}, {"ts": 1770797880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3782.6, "quote_volume": 195.18216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 581.4, "quote_volume": 30.00024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798000000, "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": 1770798060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 514.4, "quote_volume": 26.54304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798120000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1162.8, "quote_volume": 60.00048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1162.8, "quote_volume": 60.00048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5821.0, "quote_volume": 301.2729, "trades": 10, "taker_buy_volume": 5821.0, "taker_buy_quote": 301.2729}, {"ts": 1770798300000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1649.0, "quote_volume": 85.2533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798360000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2025.0, "quote_volume": 104.6925, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 104.6925}, {"ts": 1770798420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 759.7, "quote_volume": 39.35246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798480000, "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": 1770798540000, "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": 1770798600000, "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": 1770798660000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2025.0, "quote_volume": 104.6925, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 104.6925}, {"ts": 1770798720000, "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": 1770798780000, "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": 1770798840000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 150.9, "quote_volume": 7.81662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798900000, "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": 1770798960000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3830.0, "quote_volume": 198.987, "trades": 6, "taker_buy_volume": 3830.0, "taker_buy_quote": 198.987}, {"ts": 1770799020000, "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": 1770799080000, "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": 1770799140000, "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": 1770799200000, "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": 1770799260000, "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": 1770799320000, "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": 1770799380000, "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": 1770799440000, "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": 1770799500000, "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": 1770799560000, "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": 1770799620000, "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": 1770799680000, "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": 1770799740000, "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": 1770799800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1414.7, "quote_volume": 73.42293, "trades": 2, "taker_buy_volume": 1414.7, "taker_buy_quote": 73.42293}, {"ts": 1770799860000, "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": 1770799920000, "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": 1770799980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 948.9, "quote_volume": 49.24791, "trades": 1, "taker_buy_volume": 948.9, "taker_buy_quote": 49.24791}, {"ts": 1770800040000, "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": 1770800100000, "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": 1770800160000, "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": 1770800220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 352.8, "quote_volume": 18.31032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "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": 1770800340000, "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": 1770800400000, "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": 1770800460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 910.5, "quote_volume": 47.346, "trades": 2, "taker_buy_volume": 910.5, "taker_buy_quote": 47.346}, {"ts": 1770800520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2471.5, "quote_volume": 128.76515, "trades": 15, "taker_buy_volume": 641.4, "taker_buy_quote": 33.41694}, {"ts": 1770800580000, "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": 1770800640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 228.5, "quote_volume": 11.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5432.3, "quote_volume": 283.02283, "trades": 4, "taker_buy_volume": 4341.0, "taker_buy_quote": 226.1661}, {"ts": 1770800760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1500.1, "quote_volume": 78.0052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800820000, "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": 1770800880000, "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": 1770800940000, "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": 1770801000000, "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": 1770801060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3753.6, "quote_volume": 195.1872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801120000, "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": 1770801180000, "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": 1770801240000, "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": 1770801300000, "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": 1770801360000, "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": 1770801420000, "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": 1770801480000, "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": 1770801540000, "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": 1770801600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 11259.0, "quote_volume": 586.52421, "trades": 7, "taker_buy_volume": 11259.0, "taker_buy_quote": 586.52421}, {"ts": 1770801660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 561.0, "quote_volume": 29.2281, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 29.2281}, {"ts": 1770801720000, "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": 1770801780000, "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": 1770801840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2479.0, "quote_volume": 129.1559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "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": 1770801960000, "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": 1770802020000, "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": 1770802080000, "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": 1770802140000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 7521.9, "quote_volume": 392.67218, "trades": 6, "taker_buy_volume": 6699.7, "taker_buy_quote": 349.75334}, {"ts": 1770802200000, "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": 1770802260000, "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": 1770802320000, "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": 1770802380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2426.0, "quote_volume": 126.8798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802440000, "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": 1770802500000, "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": 1770802560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 529.4, "quote_volume": 27.68762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802620000, "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": 1770802680000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 494.6, "quote_volume": 25.84277, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 12.89195}, {"ts": 1770802740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 500.0, "quote_volume": 26.15, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 26.15}, {"ts": 1770802800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3465.0, "quote_volume": 180.873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "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": 1770802920000, "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": 1770802980000, "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": 1770803040000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 8802.1, "quote_volume": 459.00411, "trades": 8, "taker_buy_volume": 6172.0, "taker_buy_quote": 321.9759}, {"ts": 1770803100000, "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": 1770803160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8914.0, "quote_volume": 464.4194, "trades": 7, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.5025}, {"ts": 1770803220000, "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": 1770803280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 398.7, "quote_volume": 20.79214, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 10.37214}, {"ts": 1770803340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3242.8, "quote_volume": 168.94988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2025.0, "quote_volume": 105.5025, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.5025}, {"ts": 1770803460000, "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": 1770803520000, "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": 1770803580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 959.1, "quote_volume": 49.96911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "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": 1770803700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4050.0, "quote_volume": 211.005, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 211.005}, {"ts": 1770803760000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 6252.4, "quote_volume": 326.16392, "trades": 8, "taker_buy_volume": 2113.8, "taker_buy_quote": 110.34036}, {"ts": 1770803820000, "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": 1770803880000, "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": 1770803940000, "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": 1770804000000, "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": 1770804060000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 5354.5, "quote_volume": 279.09865, "trades": 9, "taker_buy_volume": 3317.0, "taker_buy_quote": 172.9449}, {"ts": 1770804120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 12703.6, "quote_volume": 661.85756, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804180000, "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": 1770804240000, "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": 1770804300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3346.5, "quote_volume": 174.018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 261.8, "quote_volume": 13.6136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804420000, "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": 1770804480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 123.3, "quote_volume": 6.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 11041.0, "quote_volume": 575.4788, "trades": 12, "taker_buy_volume": 4452.0, "taker_buy_quote": 232.1919}, {"ts": 1770804600000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 350.0, "quote_volume": 18.27, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 18.27}, {"ts": 1770804660000, "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": 1770804720000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10671.0, "quote_volume": 557.41789, "trades": 11, "taker_buy_volume": 8429.0, "taker_buy_quote": 440.38549}, {"ts": 1770804780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3038.0, "quote_volume": 158.2798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 24311.0, "quote_volume": 1263.856, "trades": 15, "taker_buy_volume": 1519.8, "taker_buy_quote": 79.0296}, {"ts": 1770804900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 14420.9, "quote_volume": 748.44471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 20221.2, "quote_volume": 1049.68812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "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": 1770805080000, "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": 1770805140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1824.2, "quote_volume": 94.67598, "trades": 5, "taker_buy_volume": 662.2, "taker_buy_quote": 34.36818}, {"ts": 1770805200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3559.6, "quote_volume": 184.74324, "trades": 3, "taker_buy_volume": 3559.6, "taker_buy_quote": 184.74324}, {"ts": 1770805260000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 23456.2, "quote_volume": 1217.38639, "trades": 20, "taker_buy_volume": 15226.4, "taker_buy_quote": 790.25977}, {"ts": 1770805320000, "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": 1770805380000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 1725.5, "quote_volume": 89.71292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 11165.2, "quote_volume": 580.95272, "trades": 13, "taker_buy_volume": 8874.1, "taker_buy_quote": 461.9886}, {"ts": 1770805500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6267.4, "quote_volume": 326.53154, "trades": 6, "taker_buy_volume": 4620.0, "taker_buy_quote": 240.702}, {"ts": 1770805560000, "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": 1770805620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 456.1, "quote_volume": 23.76281, "trades": 1, "taker_buy_volume": 456.1, "taker_buy_quote": 23.76281}, {"ts": 1770805680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 345.5, "quote_volume": 18.00055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 699.5, "quote_volume": 36.44395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "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": 1770805860000, "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": 1770805920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 575.9, "quote_volume": 30.00439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "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": 1770806040000, "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": 1770806100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1728.6, "quote_volume": 89.8872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 341.0, "quote_volume": 17.732, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 17.732}, {"ts": 1770806220000, "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": 1770806280000, "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": 1770806340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.4, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 10.0048}, {"ts": 1770806400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4761.0, "quote_volume": 248.0481, "trades": 4, "taker_buy_volume": 4761.0, "taker_buy_quote": 248.0481}, {"ts": 1770806460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 287.6, "quote_volume": 14.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "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": 1770806580000, "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": 1770806640000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 12124.3, "quote_volume": 630.25717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806700000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 576.9, "quote_volume": 29.90766, "trades": 3, "taker_buy_volume": 242.4, "taker_buy_quote": 12.58056}, {"ts": 1770806760000, "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": 1770806820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 289.7, "quote_volume": 15.00646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806880000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2123.4, "quote_volume": 109.77978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806940000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2540.0, "quote_volume": 131.318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.0517, "high": 0.052, "low": 0.0517, "close": 0.052, "volume": 25869.8, "quote_volume": 1340.73074, "trades": 23, "taker_buy_volume": 25869.8, "taker_buy_quote": 1340.73074}, {"ts": 1770807060000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3231.9, "quote_volume": 167.68184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1156.8, "quote_volume": 59.92224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5541.4, "quote_volume": 287.33062, "trades": 9, "taker_buy_volume": 3440.4, "taker_buy_quote": 178.49882}, {"ts": 1770807240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 579.4, "quote_volume": 30.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2890.0, "quote_volume": 149.991, "trades": 4, "taker_buy_volume": 2890.0, "taker_buy_quote": 149.991}, {"ts": 1770807360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 100.3, "quote_volume": 5.20557, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 5.20557}, {"ts": 1770807420000, "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": 1770807480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3477.1, "quote_volume": 180.46149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3124.0, "quote_volume": 162.1356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 105.9, "quote_volume": 5.49621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807660000, "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": 1770807720000, "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": 1770807780000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5245.8, "quote_volume": 272.02554, "trades": 8, "taker_buy_volume": 3844.0, "taker_buy_quote": 199.3011}, {"ts": 1770807840000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 120961.7, "quote_volume": 6283.11288, "trades": 23, "taker_buy_volume": 120681.3, "taker_buy_quote": 6268.53208}, {"ts": 1770807900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1175.0, "quote_volume": 61.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "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": 1770808020000, "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": 1770808080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2025.0, "quote_volume": 105.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808140000, "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": 1770808200000, "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": 1770808260000, "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": 1770808320000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 11704.5, "quote_volume": 607.40586, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3370.6, "quote_volume": 174.59708, "trades": 6, "taker_buy_volume": 1010.8, "taker_buy_quote": 52.35944}, {"ts": 1770808440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5267.8, "quote_volume": 272.87204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 111.9, "quote_volume": 5.79642, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 5.79642}, {"ts": 1770808560000, "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": 1770808620000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 22006.8, "quote_volume": 1141.49553, "trades": 13, "taker_buy_volume": 18786.0, "taker_buy_quote": 974.65809}, {"ts": 1770808680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 8940.8, "quote_volume": 464.58802, "trades": 9, "taker_buy_volume": 8940.8, "taker_buy_quote": 464.58802}, {"ts": 1770808740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4377.3, "quote_volume": 227.18187, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1329.0, "quote_volume": 68.9751, "trades": 1, "taker_buy_volume": 1329.0, "taker_buy_quote": 68.9751}, {"ts": 1770808860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2310.0, "quote_volume": 120.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 311.0, "quote_volume": 16.172, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 16.172}, {"ts": 1770808980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1320.0, "quote_volume": 68.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 475.8, "quote_volume": 24.74222, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 12.5561}, {"ts": 1770809100000, "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": 1770809160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2025.0, "quote_volume": 105.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "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": 1770809280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2025.0, "quote_volume": 105.5025, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.5025}, {"ts": 1770809340000, "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": 1770809400000, "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": 1770809460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1298.8, "quote_volume": 67.66748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1827.0, "quote_volume": 95.1867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "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": 1770809640000, "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": 1770809700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4210.0, "quote_volume": 219.762, "trades": 7, "taker_buy_volume": 4210.0, "taker_buy_quote": 219.762}, {"ts": 1770809760000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 8605.0, "quote_volume": 449.93108, "trades": 19, "taker_buy_volume": 8605.0, "taker_buy_quote": 449.93108}, {"ts": 1770809820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 6844.0, "quote_volume": 357.9412, "trades": 8, "taker_buy_volume": 4819.0, "taker_buy_quote": 252.0337}, {"ts": 1770809880000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 30135.0, "quote_volume": 1571.50708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10812.0, "quote_volume": 564.7532, "trades": 24, "taker_buy_volume": 8787.0, "taker_buy_quote": 459.0482}, {"ts": 1770810000000, "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": 1770810060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 335.2, "quote_volume": 17.46392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11429.4, "quote_volume": 594.4728, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 10092.0, "quote_volume": 526.76573, "trades": 9, "taker_buy_volume": 10092.0, "taker_buy_quote": 526.76573}, {"ts": 1770810240000, "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": 1770810300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 6005.0, "quote_volume": 313.4402, "trades": 5, "taker_buy_volume": 5797.0, "taker_buy_quote": 302.6034}, {"ts": 1770810360000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6494.0, "quote_volume": 338.9868, "trades": 7, "taker_buy_volume": 6494.0, "taker_buy_quote": 338.9868}, {"ts": 1770810420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2025.0, "quote_volume": 105.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "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": 1770810540000, "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": 1770810600000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 98.0, "quote_volume": 5.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 335.2, "quote_volume": 17.53096, "trades": 1, "taker_buy_volume": 335.2, "taker_buy_quote": 17.53096}, {"ts": 1770810720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 159.0, "quote_volume": 8.3316, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3316}, {"ts": 1770810780000, "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": 1770810840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2662.9, "quote_volume": 139.53596, "trades": 5, "taker_buy_volume": 2457.9, "taker_buy_quote": 128.79396}, {"ts": 1770810900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1583.8, "quote_volume": 83.01156, "trades": 4, "taker_buy_volume": 896.9, "taker_buy_quote": 47.018}, {"ts": 1770810960000, "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": 1770811020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2025.0, "quote_volume": 106.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3220.3, "quote_volume": 169.06575, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 92.1375}, {"ts": 1770811140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 785.1, "quote_volume": 41.21775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3620.5, "quote_volume": 190.07625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5862.0, "quote_volume": 307.755, "trades": 7, "taker_buy_volume": 2397.0, "taker_buy_quote": 125.8425}, {"ts": 1770811320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 315.3, "quote_volume": 16.52172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1038.8, "quote_volume": 54.43312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811440000, "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": 1770811500000, "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": 1770811560000, "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": 1770811620000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 16643.3, "quote_volume": 876.43051, "trades": 9, "taker_buy_volume": 14504.9, "taker_buy_quote": 763.96201}, {"ts": 1770811680000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 6520.0, "quote_volume": 343.48045, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 75.888}, {"ts": 1770811740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 200.5, "quote_volume": 10.5463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "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": 1770811860000, "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": 1770811920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 157.2, "quote_volume": 8.253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "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": 1770812040000, "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": 1770812100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 265.4, "quote_volume": 13.9335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "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": 1770812220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5758.0, "quote_volume": 302.8708, "trades": 5, "taker_buy_volume": 2787.0, "taker_buy_quote": 146.5962}, {"ts": 1770812280000, "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": 1770812340000, "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": 1770812400000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4965.0, "quote_volume": 261.5115, "trades": 7, "taker_buy_volume": 4965.0, "taker_buy_quote": 261.5115}, {"ts": 1770812460000, "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": 1770812520000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4130.0, "quote_volume": 217.7963, "trades": 5, "taker_buy_volume": 3173.0, "taker_buy_quote": 167.3624}, {"ts": 1770812580000, "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": 1770812640000, "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": 1770812700000, "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": 1770812760000, "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": 1770812820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 223.0, "quote_volume": 11.7298, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 11.7298}, {"ts": 1770812880000, "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": 1770812940000, "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": 1770813000000, "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": 1770813060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 285.9, "quote_volume": 15.00975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2277.0, "quote_volume": 119.5425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813180000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 4440.0, "quote_volume": 233.3415, "trades": 5, "taker_buy_volume": 4440.0, "taker_buy_quote": 233.3415}, {"ts": 1770813240000, "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": 1770813300000, "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": 1770813360000, "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": 1770813420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 238.5, "quote_volume": 12.5451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "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": 1770813540000, "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": 1770813600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2025.0, "quote_volume": 106.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 220.1, "quote_volume": 11.55525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813720000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 398.7, "quote_volume": 20.95162, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 10.45162}, {"ts": 1770813780000, "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": 1770813840000, "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": 1770813900000, "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": 1770813960000, "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": 1770814020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4325.0, "quote_volume": 227.0625, "trades": 6, "taker_buy_volume": 654.5, "taker_buy_quote": 34.36125}, {"ts": 1770814080000, "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": 1770814140000, "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": 1770814200000, "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": 1770814260000, "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": 1770814320000, "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": 1770814380000, "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": 1770814440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 962.1, "quote_volume": 50.51025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "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": 1770814560000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 6882.0, "quote_volume": 361.87486, "trades": 12, "taker_buy_volume": 5698.6, "taker_buy_quote": 299.74636}, {"ts": 1770814620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4463.7, "quote_volume": 234.34425, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "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": 1770814740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2025.0, "quote_volume": 106.3125, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 106.3125}, {"ts": 1770814800000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 223.2, "quote_volume": 11.72914, "trades": 2, "taker_buy_volume": 111.4, "taker_buy_quote": 5.85964}, {"ts": 1770814860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 171.9, "quote_volume": 9.04194, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 9.04194}, {"ts": 1770814920000, "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": 1770814980000, "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": 1770815040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2338.8, "quote_volume": 122.787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 49.4, "quote_volume": 2.5935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815160000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 6402.0, "quote_volume": 335.47573, "trades": 7, "taker_buy_volume": 109.3, "taker_buy_quote": 5.73825}, {"ts": 1770815220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 220.5, "quote_volume": 11.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "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": 1770815340000, "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": 1770815400000, "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": 1770815460000, "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": 1770815520000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 97.0, "quote_volume": 5.0731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815580000, "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": 1770815640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 196.7, "quote_volume": 10.30708, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 10.30708}, {"ts": 1770815700000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 19866.0, "quote_volume": 1042.07632, "trades": 14, "taker_buy_volume": 11381.0, "taker_buy_quote": 597.46232}, {"ts": 1770815760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 319.9, "quote_volume": 16.73077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1218.7, "quote_volume": 63.73801, "trades": 3, "taker_buy_volume": 691.7, "taker_buy_quote": 36.17591}, {"ts": 1770815880000, "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": 1770815940000, "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": 1770816000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 286.7, "quote_volume": 15.02308, "trades": 1, "taker_buy_volume": 286.7, "taker_buy_quote": 15.02308}, {"ts": 1770816060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1014.5, "quote_volume": 53.1598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 360.0, "quote_volume": 18.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1727.0, "quote_volume": 90.3221, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 75.312}, {"ts": 1770816240000, "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": 1770816300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1267.9, "quote_volume": 66.18438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816360000, "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": 1770816420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 383.1, "quote_volume": 19.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1675.0, "quote_volume": 87.435, "trades": 2, "taker_buy_volume": 1675.0, "taker_buy_quote": 87.435}, {"ts": 1770816540000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1004.1, "quote_volume": 52.41402, "trades": 2, "taker_buy_volume": 835.1, "taker_buy_quote": 43.59222}, {"ts": 1770816600000, "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0525, "volume": 189215.3, "quote_volume": 9945.93966, "trades": 99, "taker_buy_volume": 116616.8, "taker_buy_quote": 6125.22752}, {"ts": 1770816660000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 12614.3, "quote_volume": 662.00675, "trades": 10, "taker_buy_volume": 3622.5, "taker_buy_quote": 190.11375}, {"ts": 1770816720000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 5353.0, "quote_volume": 282.01456, "trades": 9, "taker_buy_volume": 5353.0, "taker_buy_quote": 282.01456}, {"ts": 1770816780000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 25880.7, "quote_volume": 1366.188, "trades": 24, "taker_buy_volume": 14961.5, "taker_buy_quote": 790.30423}, {"ts": 1770816840000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 8673.3, "quote_volume": 458.56157, "trades": 11, "taker_buy_volume": 6113.3, "taker_buy_quote": 323.39357}, {"ts": 1770816900000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 22893.4, "quote_volume": 1207.77341, "trades": 18, "taker_buy_volume": 6588.0, "taker_buy_quote": 347.4999}, {"ts": 1770816960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2473.2, "quote_volume": 130.58496, "trades": 2, "taker_buy_volume": 2473.2, "taker_buy_quote": 130.58496}, {"ts": 1770817020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1953.4, "quote_volume": 102.94418, "trades": 5, "taker_buy_volume": 228.6, "taker_buy_quote": 12.04722}, {"ts": 1770817080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1059.7, "quote_volume": 55.84619, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 7.2726}, {"ts": 1770817140000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 7058.6, "quote_volume": 373.35304, "trades": 8, "taker_buy_volume": 5805.6, "taker_buy_quote": 307.11934}, {"ts": 1770817200000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 832.4, "quote_volume": 43.92448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 952.9, "quote_volume": 50.21783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817320000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2591.4, "quote_volume": 136.61056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 14112.2, "quote_volume": 745.6083, "trades": 13, "taker_buy_volume": 6028.0, "taker_buy_quote": 318.80248}, {"ts": 1770817440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 816.7, "quote_volume": 43.12176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1045.6, "quote_volume": 55.20768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 940.4, "quote_volume": 49.70981, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 15.0236}, {"ts": 1770817620000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 5332.8, "quote_volume": 281.51284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1741.0, "quote_volume": 91.8687, "trades": 5, "taker_buy_volume": 543.0, "taker_buy_quote": 28.6704}, {"ts": 1770817740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4544.0, "quote_volume": 239.4688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817800000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 5386.9, "quote_volume": 283.79514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817860000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 9231.6, "quote_volume": 484.69683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 705.6, "quote_volume": 36.97344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817980000, "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 13797.4, "quote_volume": 725.63727, "trades": 13, "taker_buy_volume": 12895.0, "taker_buy_quote": 678.29674}, {"ts": 1770818040000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 15257.8, "quote_volume": 803.58067, "trades": 12, "taker_buy_volume": 14430.6, "taker_buy_quote": 760.10012}, {"ts": 1770818100000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 13246.1, "quote_volume": 699.30863, "trades": 13, "taker_buy_volume": 12404.6, "taker_buy_quote": 654.93298}, {"ts": 1770818160000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 6998.0, "quote_volume": 369.9678, "trades": 14, "taker_buy_volume": 6452.5, "taker_buy_quote": 341.1654}, {"ts": 1770818220000, "open": 0.0528, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 93973.4, "quote_volume": 4961.12658, "trades": 66, "taker_buy_volume": 9069.3, "taker_buy_quote": 480.2316}, {"ts": 1770818280000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 16684.8, "quote_volume": 882.81344, "trades": 26, "taker_buy_volume": 15607.0, "taker_buy_quote": 825.85081}, {"ts": 1770818340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 554.6, "quote_volume": 29.33834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818400000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 28935.8, "quote_volume": 1531.25282, "trades": 17, "taker_buy_volume": 1535.0, "taker_buy_quote": 81.2015}, {"ts": 1770818460000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2298.6, "quote_volume": 121.78935, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 76.32}, {"ts": 1770818520000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 41955.7, "quote_volume": 2223.71698, "trades": 29, "taker_buy_volume": 1922.0, "taker_buy_quote": 102.0582}, {"ts": 1770818580000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 7963.1, "quote_volume": 422.55394, "trades": 8, "taker_buy_volume": 5551.0, "taker_buy_quote": 294.7581}, {"ts": 1770818640000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 8782.6, "quote_volume": 465.52437, "trades": 6, "taker_buy_volume": 2104.5, "taker_buy_quote": 111.60495}, {"ts": 1770818700000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 10075.1, "quote_volume": 533.91807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818760000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3054.9, "quote_volume": 161.54854, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.1225}, {"ts": 1770818820000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9091.7, "quote_volume": 481.5961, "trades": 8, "taker_buy_volume": 8476.7, "taker_buy_quote": 449.0626}, {"ts": 1770818880000, "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 14034.9, "quote_volume": 745.16419, "trades": 8, "taker_buy_volume": 13510.7, "taker_buy_quote": 717.43401}, {"ts": 1770818940000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 975.8, "quote_volume": 51.75178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819000000, "open": 0.0531, "high": 0.0538, "low": 0.0531, "close": 0.0536, "volume": 135662.8, "quote_volume": 7268.34268, "trades": 72, "taker_buy_volume": 83992.4, "taker_buy_quote": 4501.01298}, {"ts": 1770819060000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 18956.8, "quote_volume": 1014.83474, "trades": 15, "taker_buy_volume": 8274.6, "taker_buy_quote": 443.2401}, {"ts": 1770819120000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 20451.2, "quote_volume": 1094.25473, "trades": 20, "taker_buy_volume": 9318.2, "taker_buy_quote": 498.68087}, {"ts": 1770819180000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3044.6, "quote_volume": 162.83997, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 108.3375}, {"ts": 1770819240000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 16342.9, "quote_volume": 874.23574, "trades": 11, "taker_buy_volume": 13808.8, "taker_buy_quote": 738.7708}, {"ts": 1770819300000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 10742.5, "quote_volume": 574.6795, "trades": 2, "taker_buy_volume": 10300.0, "taker_buy_quote": 551.05}, {"ts": 1770819360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3712.4, "quote_volume": 197.83718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 522.2, "quote_volume": 27.78104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819480000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2667.2, "quote_volume": 142.1102, "trades": 5, "taker_buy_volume": 1662.2, "taker_buy_quote": 88.59526}, {"ts": 1770819540000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5826.1, "quote_volume": 310.51001, "trades": 6, "taker_buy_volume": 3465.0, "taker_buy_quote": 184.6845}, {"ts": 1770819600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 5594.8, "quote_volume": 298.16436, "trades": 6, "taker_buy_volume": 4839.3, "taker_buy_quote": 257.93469}, {"ts": 1770819660000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 38414.5, "quote_volume": 2046.67978, "trades": 18, "taker_buy_volume": 15472.2, "taker_buy_quote": 824.32176}, {"ts": 1770819720000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 11266.4, "quote_volume": 598.20133, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 502.6, "quote_volume": 26.6378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1721.8, "quote_volume": 91.2554, "trades": 4, "taker_buy_volume": 652.3, "taker_buy_quote": 34.5719}, {"ts": 1770819900000, "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0532, "volume": 12650.1, "quote_volume": 671.85361, "trades": 9, "taker_buy_volume": 11965.0, "taker_buy_quote": 635.56544}, {"ts": 1770819960000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 1484.7, "quote_volume": 78.78192, "trades": 4, "taker_buy_volume": 219.8, "taker_buy_quote": 11.69336}, {"ts": 1770820020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 534.0, "quote_volume": 28.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820080000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 855.2, "quote_volume": 45.33501, "trades": 5, "taker_buy_volume": 94.1, "taker_buy_quote": 4.99671}, {"ts": 1770820140000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 1011.3, "quote_volume": 53.63141, "trades": 3, "taker_buy_volume": 325.1, "taker_buy_quote": 17.26281}, {"ts": 1770820200000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 11985.3, "quote_volume": 636.39497, "trades": 11, "taker_buy_volume": 5768.6, "taker_buy_quote": 306.33447}, {"ts": 1770820260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 529.3, "quote_volume": 28.0529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820320000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5378.0, "quote_volume": 284.55748, "trades": 7, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.1225}, {"ts": 1770820380000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 841.7, "quote_volume": 44.43392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820440000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 27005.7, "quote_volume": 1420.5283, "trades": 12, "taker_buy_volume": 216.6, "taker_buy_quote": 11.39316}, {"ts": 1770820500000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 19481.0, "quote_volume": 1024.71008, "trades": 11, "taker_buy_volume": 9269.7, "taker_buy_quote": 487.5957}, {"ts": 1770820560000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4357.6, "quote_volume": 228.95858, "trades": 5, "taker_buy_volume": 3379.5, "taker_buy_quote": 177.5592}, {"ts": 1770820620000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 2740.6, "quote_volume": 144.15545, "trades": 5, "taker_buy_volume": 499.9, "taker_buy_quote": 26.3162}, {"ts": 1770820680000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1003.4, "quote_volume": 52.63907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820740000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1337.3, "quote_volume": 70.09583, "trades": 5, "taker_buy_volume": 213.1, "taker_buy_quote": 11.18775}, {"ts": 1770820800000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 9084.2, "quote_volume": 475.9569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820860000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 2259.4, "quote_volume": 118.25858, "trades": 7, "taker_buy_volume": 919.6, "taker_buy_quote": 48.18704}, {"ts": 1770820920000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 4039.9, "quote_volume": 211.09275, "trades": 5, "taker_buy_volume": 1628.5, "taker_buy_quote": 85.0077}, {"ts": 1770820980000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 954.3, "quote_volume": 49.90989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821040000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3015.7, "quote_volume": 157.96962, "trades": 6, "taker_buy_volume": 2485.1, "taker_buy_quote": 130.21924}, {"ts": 1770821100000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 4737.2, "quote_volume": 248.16056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821160000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 866.6, "quote_volume": 45.32318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821220000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 915.2, "quote_volume": 47.77344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 765.2, "quote_volume": 39.94344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821340000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 5051.4, "quote_volume": 263.89807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821400000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 5014.7, "quote_volume": 261.48086, "trades": 7, "taker_buy_volume": 209.0, "taker_buy_quote": 10.8889}, {"ts": 1770821460000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 10607.3, "quote_volume": 554.09339, "trades": 9, "taker_buy_volume": 5777.8, "taker_buy_quote": 301.60116}, {"ts": 1770821520000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 1042.3, "quote_volume": 54.42898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1271.5, "quote_volume": 66.49945, "trades": 2, "taker_buy_volume": 759.3, "taker_buy_quote": 39.71139}, {"ts": 1770821640000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 2052.3, "quote_volume": 107.44607, "trades": 3, "taker_buy_volume": 1423.5, "taker_buy_quote": 74.5914}, {"ts": 1770821700000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 10368.8, "quote_volume": 542.89775, "trades": 10, "taker_buy_volume": 1727.8, "taker_buy_quote": 90.53672}, {"ts": 1770821760000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 14045.9, "quote_volume": 733.8409, "trades": 9, "taker_buy_volume": 9317.8, "taker_buy_quote": 487.11844}, {"ts": 1770821820000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 24008.5, "quote_volume": 1248.75053, "trades": 16, "taker_buy_volume": 3465.0, "taker_buy_quote": 180.18}, {"ts": 1770821880000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2833.2, "quote_volume": 147.51411, "trades": 4, "taker_buy_volume": 1877.1, "taker_buy_quote": 97.79691}, {"ts": 1770821940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 312.2, "quote_volume": 16.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 8679.6, "quote_volume": 450.77512, "trades": 7, "taker_buy_volume": 4893.1, "taker_buy_quote": 254.02112}, {"ts": 1770822060000, "open": 0.0519, "high": 0.0522, "low": 0.0519, "close": 0.0522, "volume": 22192.5, "quote_volume": 1156.832, "trades": 10, "taker_buy_volume": 21651.1, "taker_buy_quote": 1128.73334}, {"ts": 1770822120000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3447.6, "quote_volume": 180.14566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822180000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 13332.0, "quote_volume": 697.22375, "trades": 9, "taker_buy_volume": 8633.7, "taker_buy_quote": 451.54251}, {"ts": 1770822240000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 20150.3, "quote_volume": 1050.45554, "trades": 15, "taker_buy_volume": 6243.0, "taker_buy_quote": 325.27873}, {"ts": 1770822300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 9805.0, "quote_volume": 511.54315, "trades": 15, "taker_buy_volume": 5001.5, "taker_buy_quote": 261.0783}, {"ts": 1770822360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4956.8, "quote_volume": 258.21197, "trades": 6, "taker_buy_volume": 4237.7, "taker_buy_quote": 220.78417}, {"ts": 1770822420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 788.6, "quote_volume": 40.97728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822480000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 5262.8, "quote_volume": 273.07353, "trades": 9, "taker_buy_volume": 4604.9, "taker_buy_quote": 238.99431}, {"ts": 1770822540000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 6922.7, "quote_volume": 359.07644, "trades": 8, "taker_buy_volume": 6167.4, "taker_buy_quote": 320.00118}, {"ts": 1770822600000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 13786.2, "quote_volume": 716.19738, "trades": 12, "taker_buy_volume": 6122.7, "taker_buy_quote": 318.13646}, {"ts": 1770822660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 662.1, "quote_volume": 34.29678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822720000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 12854.6, "quote_volume": 665.82223, "trades": 13, "taker_buy_volume": 12104.4, "taker_buy_quote": 627.00792}, {"ts": 1770822780000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 4033.1, "quote_volume": 208.42914, "trades": 6, "taker_buy_volume": 2959.9, "taker_buy_quote": 153.02683}, {"ts": 1770822840000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 12732.6, "quote_volume": 659.09639, "trades": 9, "taker_buy_volume": 9044.5, "taker_buy_quote": 468.07512}, {"ts": 1770822900000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 12863.9, "quote_volume": 666.55669, "trades": 10, "taker_buy_volume": 2806.4, "taker_buy_quote": 145.65216}, {"ts": 1770822960000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 4870.2, "quote_volume": 252.17654, "trades": 5, "taker_buy_volume": 4095.4, "taker_buy_quote": 212.14172}, {"ts": 1770823020000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5874.0, "quote_volume": 304.68051, "trades": 7, "taker_buy_volume": 3530.4, "taker_buy_quote": 183.04767}, {"ts": 1770823080000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 6163.1, "quote_volume": 320.11258, "trades": 6, "taker_buy_volume": 2880.0, "taker_buy_quote": 149.616}, {"ts": 1770823140000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 925.2, "quote_volume": 48.0389, "trades": 3, "taker_buy_volume": 210.2, "taker_buy_quote": 10.9304}, {"ts": 1770823200000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 4480.8, "quote_volume": 232.4689, "trades": 5, "taker_buy_volume": 759.7, "taker_buy_quote": 39.42843}, {"ts": 1770823260000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 9579.9, "quote_volume": 496.91475, "trades": 9, "taker_buy_volume": 3169.4, "taker_buy_quote": 164.49186}, {"ts": 1770823320000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 17214.2, "quote_volume": 896.63664, "trades": 8, "taker_buy_volume": 10267.8, "taker_buy_quote": 534.80838}, {"ts": 1770823380000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5935.6, "quote_volume": 308.94966, "trades": 5, "taker_buy_volume": 2984.6, "taker_buy_quote": 155.49766}, {"ts": 1770823440000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19205.0, "quote_volume": 998.6363, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 74.88}, {"ts": 1770823500000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 4701.4, "quote_volume": 244.62155, "trades": 6, "taker_buy_volume": 3794.9, "taker_buy_quote": 197.51179}, {"ts": 1770823560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7775.0, "quote_volume": 404.3, "trades": 5, "taker_buy_volume": 3514.7, "taker_buy_quote": 182.7644}, {"ts": 1770823620000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 23953.5, "quote_volume": 1244.56491, "trades": 10, "taker_buy_volume": 1440.0, "taker_buy_quote": 74.88}, {"ts": 1770823680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10727.7, "quote_volume": 558.91317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823740000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 15995.5, "quote_volume": 834.6186, "trades": 11, "taker_buy_volume": 14154.6, "taker_buy_quote": 738.66762}, {"ts": 1770823800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 17396.2, "quote_volume": 906.34202, "trades": 8, "taker_buy_volume": 4174.9, "taker_buy_quote": 217.51229}, {"ts": 1770823860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 8528.0, "quote_volume": 445.1616, "trades": 8, "taker_buy_volume": 4587.3, "taker_buy_quote": 239.45706}, {"ts": 1770823920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 488.6, "quote_volume": 25.45606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823980000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 18262.5, "quote_volume": 952.05023, "trades": 10, "taker_buy_volume": 4299.8, "taker_buy_quote": 224.44956}, {"ts": 1770824040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 7051.8, "quote_volume": 367.37461, "trades": 5, "taker_buy_volume": 6449.7, "taker_buy_quote": 336.02937}, {"ts": 1770824100000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3219.9, "quote_volume": 167.65651, "trades": 4, "taker_buy_volume": 192.1, "taker_buy_quote": 10.00841}, {"ts": 1770824160000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 6801.0, "quote_volume": 354.70738, "trades": 6, "taker_buy_volume": 4259.5, "taker_buy_quote": 222.09273}, {"ts": 1770824220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 782.1, "quote_volume": 40.6692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824280000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 15574.9, "quote_volume": 810.8948, "trades": 12, "taker_buy_volume": 13224.9, "taker_buy_quote": 688.61229}, {"ts": 1770824340000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 1194.3, "quote_volume": 62.18611, "trades": 2, "taker_buy_volume": 825.1, "taker_buy_quote": 42.98771}, {"ts": 1770824400000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2256.5, "quote_volume": 117.482, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 75.024}, {"ts": 1770824460000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 9527.6, "quote_volume": 496.52253, "trades": 8, "taker_buy_volume": 1727.8, "taker_buy_quote": 90.19116}, {"ts": 1770824520000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 6205.5, "quote_volume": 322.69973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 485.6, "quote_volume": 25.2512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 780.0, "quote_volume": 40.638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824700000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 757.6, "quote_volume": 39.43383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824760000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4207.3, "quote_volume": 218.73057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824820000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2112.7, "quote_volume": 109.64913, "trades": 5, "taker_buy_volume": 848.2, "taker_buy_quote": 44.02158}, {"ts": 1770824880000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 11080.9, "quote_volume": 576.06213, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 520.0}, {"ts": 1770824940000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 725.6, "quote_volume": 37.55377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825000000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2780.9, "quote_volume": 143.70656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825060000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4364.9, "quote_volume": 225.75532, "trades": 4, "taker_buy_volume": 3465.0, "taker_buy_quote": 179.1405}, {"ts": 1770825120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 559.6, "quote_volume": 28.98728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825180000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3210.8, "quote_volume": 166.5363, "trades": 7, "taker_buy_volume": 2168.6, "taker_buy_quote": 112.55034}, {"ts": 1770825240000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 15836.3, "quote_volume": 820.53533, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 898.2, "quote_volume": 46.52676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825360000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 7796.4, "quote_volume": 404.84927, "trades": 8, "taker_buy_volume": 3903.8, "taker_buy_quote": 202.9976}, {"ts": 1770825420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2149.9, "quote_volume": 111.57981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 805.3, "quote_volume": 41.71454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825540000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 847.6, "quote_volume": 43.90568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825600000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 704.8, "quote_volume": 36.50864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825660000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 12397.4, "quote_volume": 643.35121, "trades": 8, "taker_buy_volume": 11658.9, "taker_buy_quote": 605.09691}, {"ts": 1770825720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1375.2, "quote_volume": 71.27881, "trades": 5, "taker_buy_volume": 206.9, "taker_buy_quote": 10.73811}, {"ts": 1770825780000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 10160.2, "quote_volume": 527.02071, "trades": 7, "taker_buy_volume": 9248.5, "taker_buy_quote": 479.79465}, {"ts": 1770825840000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 1911.5, "quote_volume": 99.12731, "trades": 6, "taker_buy_volume": 1116.1, "taker_buy_quote": 57.92559}, {"ts": 1770825900000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3543.0, "quote_volume": 183.41865, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 104.895}, {"ts": 1770825960000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2313.6, "quote_volume": 119.79504, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 74.592}, {"ts": 1770826020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 801.7, "quote_volume": 41.52806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826080000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4770.8, "quote_volume": 247.50289, "trades": 5, "taker_buy_volume": 3754.5, "taker_buy_quote": 194.85855}, {"ts": 1770826140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2611.8, "quote_volume": 135.55242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 8457.1, "quote_volume": 440.32579, "trades": 6, "taker_buy_volume": 5706.5, "taker_buy_quote": 297.16465}, {"ts": 1770826260000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 972.7, "quote_volume": 50.72645, "trades": 3, "taker_buy_volume": 288.9, "taker_buy_quote": 15.08058}, {"ts": 1770826320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 933.0, "quote_volume": 48.7959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826380000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 14596.0, "quote_volume": 763.8603, "trades": 12, "taker_buy_volume": 3455.0, "taker_buy_quote": 181.042}, {"ts": 1770826440000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2966.3, "quote_volume": 155.12779, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.9075}, {"ts": 1770826500000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 1210.4, "quote_volume": 63.37497, "trades": 4, "taker_buy_volume": 286.9, "taker_buy_quote": 15.03356}, {"ts": 1770826560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 422.9, "quote_volume": 22.11767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 874.5, "quote_volume": 45.73635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826680000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2728.5, "quote_volume": 142.67789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 847.1, "quote_volume": 44.24669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826800000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 10608.8, "quote_volume": 554.86893, "trades": 9, "taker_buy_volume": 286.9, "taker_buy_quote": 15.03356}, {"ts": 1770826860000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2312.6, "quote_volume": 120.92742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3678.3, "quote_volume": 192.00726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 826.4, "quote_volume": 43.13808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827040000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3007.6, "quote_volume": 157.19922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827100000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 557.0, "quote_volume": 29.08687, "trades": 3, "taker_buy_volume": 114.7, "taker_buy_quote": 5.99881}, {"ts": 1770827160000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 6527.1, "quote_volume": 340.15787, "trades": 7, "taker_buy_volume": 2984.6, "taker_buy_quote": 155.59362}, {"ts": 1770827220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3072.1, "quote_volume": 159.7492, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.3}, {"ts": 1770827280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1122.0, "quote_volume": 58.2318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 256.2, "quote_volume": 13.29678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 911.9, "quote_volume": 47.32761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 8240.7, "quote_volume": 428.22809, "trades": 7, "taker_buy_volume": 5357.6, "taker_buy_quote": 278.3927}, {"ts": 1770827520000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 8342.4, "quote_volume": 435.17869, "trades": 9, "taker_buy_volume": 7700.8, "taker_buy_quote": 401.77927}, {"ts": 1770827580000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 756.1, "quote_volume": 39.34415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4578.3, "quote_volume": 238.48909, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.5025}, {"ts": 1770827700000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 2909.4, "quote_volume": 151.12626, "trades": 5, "taker_buy_volume": 1766.2, "taker_buy_quote": 91.66578}, {"ts": 1770827760000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1626.5, "quote_volume": 84.35451, "trades": 5, "taker_buy_volume": 258.8, "taker_buy_quote": 13.43172}, {"ts": 1770827820000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 4317.8, "quote_volume": 224.06704, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.0975}, {"ts": 1770827880000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 646.4, "quote_volume": 33.45945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827940000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 775.0, "quote_volume": 40.145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2706.8, "quote_volume": 140.48292, "trades": 4, "taker_buy_volume": 1729.5, "taker_buy_quote": 89.76105}, {"ts": 1770828060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 830.5, "quote_volume": 43.10295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 524.2, "quote_volume": 27.20598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828180000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 656.8, "quote_volume": 34.02224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 907.3, "quote_volume": 46.99814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828300000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 603.0, "quote_volume": 31.1751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828360000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 874.9, "quote_volume": 45.23233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828420000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 6495.0, "quote_volume": 336.79416, "trades": 7, "taker_buy_volume": 5783.9, "taker_buy_quote": 299.99136}, {"ts": 1770828480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2025.0, "quote_volume": 104.6925, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 104.6925}, {"ts": 1770828540000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2030.9, "quote_volume": 104.99753, "trades": 2, "taker_buy_volume": 2030.9, "taker_buy_quote": 104.99753}, {"ts": 1770828600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 3755.6, "quote_volume": 194.16452, "trades": 3, "taker_buy_volume": 3755.6, "taker_buy_quote": 194.16452}, {"ts": 1770828660000, "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": 1770828720000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 1973.6, "quote_volume": 102.22268, "trades": 4, "taker_buy_volume": 1875.6, "taker_buy_quote": 97.15608}, {"ts": 1770828780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2025.0, "quote_volume": 104.895, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 104.895}, {"ts": 1770828840000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 37042.4, "quote_volume": 1922.46397, "trades": 13, "taker_buy_volume": 22812.5, "taker_buy_quote": 1183.96875}, {"ts": 1770828900000, "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": 1770828960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 522.4, "quote_volume": 27.1648, "trades": 1, "taker_buy_volume": 522.4, "taker_buy_quote": 27.1648}, {"ts": 1770829020000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 10011.6, "quote_volume": 519.06009, "trades": 8, "taker_buy_volume": 208.6, "taker_buy_quote": 10.8472}, {"ts": 1770829080000, "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": 1770829140000, "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": 1770829200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2025.0, "quote_volume": 105.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829260000, "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": 1770829320000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2025.0, "quote_volume": 105.0975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3550.5, "quote_volume": 184.626, "trades": 2, "taker_buy_volume": 3550.5, "taker_buy_quote": 184.626}, {"ts": 1770829440000, "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": 1770829500000, "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": 1770829560000, "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": 1770829620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 8474.7, "quote_volume": 440.6844, "trades": 4, "taker_buy_volume": 6449.7, "taker_buy_quote": 335.3844}, {"ts": 1770829680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5614.9, "quote_volume": 291.9748, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 111.7948}, {"ts": 1770829740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3159.4, "quote_volume": 164.60474, "trades": 3, "taker_buy_volume": 3159.4, "taker_buy_quote": 164.60474}, {"ts": 1770829800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2897.1, "quote_volume": 150.93891, "trades": 2, "taker_buy_volume": 872.1, "taker_buy_quote": 45.43641}, {"ts": 1770829860000, "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": 1770829920000, "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": 1770829980000, "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": 1770830040000, "open": 0.0522, "high": 0.0526, "low": 0.0522, "close": 0.0525, "volume": 71042.0, "quote_volume": 3720.55411, "trades": 32, "taker_buy_volume": 71042.0, "taker_buy_quote": 3720.55411}, {"ts": 1770830100000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 37983.6, "quote_volume": 1999.10605, "trades": 13, "taker_buy_volume": 37983.6, "taker_buy_quote": 1999.10605}, {"ts": 1770830160000, "open": 0.0529, "high": 0.053, "low": 0.0523, "close": 0.0526, "volume": 179595.3, "quote_volume": 9455.77658, "trades": 89, "taker_buy_volume": 44463.3, "taker_buy_quote": 2346.15348}, {"ts": 1770830220000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 89376.4, "quote_volume": 4703.26258, "trades": 42, "taker_buy_volume": 55330.7, "taker_buy_quote": 2913.79839}, {"ts": 1770830280000, "open": 0.0529, "high": 0.0529, "low": 0.0522, "close": 0.0523, "volume": 57924.3, "quote_volume": 3041.10718, "trades": 46, "taker_buy_volume": 6747.7, "taker_buy_quote": 355.89717}, {"ts": 1770830340000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1870.0, "quote_volume": 97.9782, "trades": 3, "taker_buy_volume": 1772.0, "taker_buy_quote": 92.8528}, {"ts": 1770830400000, "open": 0.0525, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 62517.5, "quote_volume": 3277.58549, "trades": 27, "taker_buy_volume": 8358.3, "taker_buy_quote": 438.33391}, {"ts": 1770830460000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 6857.9, "quote_volume": 359.82476, "trades": 4, "taker_buy_volume": 6857.9, "taker_buy_quote": 359.82476}, {"ts": 1770830520000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 37123.5, "quote_volume": 1940.67336, "trades": 10, "taker_buy_volume": 7417.7, "taker_buy_quote": 387.63392}, {"ts": 1770830580000, "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.0521, "volume": 245855.8, "quote_volume": 12795.55408, "trades": 97, "taker_buy_volume": 57392.4, "taker_buy_quote": 2989.13287}, {"ts": 1770830640000, "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 57925.3, "quote_volume": 3021.3078, "trades": 35, "taker_buy_volume": 34323.3, "taker_buy_quote": 1791.26126}, {"ts": 1770830700000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 51203.0, "quote_volume": 2671.76623, "trades": 12, "taker_buy_volume": 2149.9, "taker_buy_quote": 112.43977}, {"ts": 1770830760000, "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 102798.6, "quote_volume": 5343.37092, "trades": 51, "taker_buy_volume": 43059.3, "taker_buy_quote": 2237.77082}, {"ts": 1770830820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 11479.6, "quote_volume": 596.9392, "trades": 8, "taker_buy_volume": 9454.6, "taker_buy_quote": 491.6392}, {"ts": 1770830880000, "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.0519, "volume": 58964.7, "quote_volume": 3065.04851, "trades": 26, "taker_buy_volume": 11350.8, "taker_buy_quote": 591.52312}, {"ts": 1770830940000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 18445.5, "quote_volume": 958.35893, "trades": 13, "taker_buy_volume": 8890.5, "taker_buy_quote": 462.25193}, {"ts": 1770831000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2438.8, "quote_volume": 126.8176, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 111.7948}, {"ts": 1770831060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 6258.2, "quote_volume": 325.4264, "trades": 4, "taker_buy_volume": 6258.2, "taker_buy_quote": 325.4264}, {"ts": 1770831120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 501.5, "quote_volume": 26.12815, "trades": 1, "taker_buy_volume": 501.5, "taker_buy_quote": 26.12815}, {"ts": 1770831180000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 11601.9, "quote_volume": 605.92228, "trades": 8, "taker_buy_volume": 11601.9, "taker_buy_quote": 605.92228}, {"ts": 1770831240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3465.0, "quote_volume": 180.873, "trades": 2, "taker_buy_volume": 3465.0, "taker_buy_quote": 180.873}, {"ts": 1770831300000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 14137.0, "quote_volume": 737.87321, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2025.0, "quote_volume": 105.9075, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.9075}, {"ts": 1770831420000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 7407.0, "quote_volume": 386.9301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831480000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 22972.0, "quote_volume": 1197.92618, "trades": 10, "taker_buy_volume": 3426.2, "taker_buy_quote": 178.50502}, {"ts": 1770831540000, "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": 1770831600000, "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": 1770831660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4084.2, "quote_volume": 212.78682, "trades": 5, "taker_buy_volume": 4084.2, "taker_buy_quote": 212.78682}, {"ts": 1770831720000, "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": 1770831780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 151.3, "quote_volume": 7.88273, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 7.88273}, {"ts": 1770831840000, "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": 1770831900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2363.2, "quote_volume": 122.8864, "trades": 3, "taker_buy_volume": 634.6, "taker_buy_quote": 32.9992}, {"ts": 1770831960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5565.3, "quote_volume": 289.3956, "trades": 6, "taker_buy_volume": 5565.3, "taker_buy_quote": 289.3956}, {"ts": 1770832020000, "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": 1770832080000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1394.7, "quote_volume": 72.63957, "trades": 2, "taker_buy_volume": 1151.7, "taker_buy_quote": 60.00357}, {"ts": 1770832140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 241.1, "quote_volume": 12.56131, "trades": 1, "taker_buy_volume": 241.1, "taker_buy_quote": 12.56131}, {"ts": 1770832200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5096.6, "quote_volume": 265.53286, "trades": 6, "taker_buy_volume": 5096.6, "taker_buy_quote": 265.53286}, {"ts": 1770832260000, "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": 1770832320000, "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": 1770832380000, "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": 1770832440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4050.0, "quote_volume": 211.005, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 105.5025}, {"ts": 1770832500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 29965.7, "quote_volume": 1558.2164, "trades": 8, "taker_buy_volume": 27852.4, "taker_buy_quote": 1448.3248}, {"ts": 1770832560000, "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": 1770832620000, "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": 1770832680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2149.9, "quote_volume": 111.7948, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 111.7948}, {"ts": 1770832740000, "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": 1770832800000, "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": 1770832860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7764.8, "quote_volume": 403.7696, "trades": 4, "taker_buy_volume": 5739.8, "taker_buy_quote": 298.4696}, {"ts": 1770832920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 281.2, "quote_volume": 14.6224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "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": 1770833040000, "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": 1770833100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7080.3, "quote_volume": 368.1756, "trades": 4, "taker_buy_volume": 5490.0, "taker_buy_quote": 285.48}, {"ts": 1770833160000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 295.0, "quote_volume": 15.3597, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 10.2637}, {"ts": 1770833220000, "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": 1770833280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 435.6, "quote_volume": 22.69476, "trades": 1, "taker_buy_volume": 435.6, "taker_buy_quote": 22.69476}, {"ts": 1770833340000, "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": 1770833400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 288.7, "quote_volume": 15.0124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2149.9, "quote_volume": 111.7948, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 111.7948}, {"ts": 1770833520000, "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": 1770833580000, "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": 1770833640000, "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": 1770833700000, "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": 1770833760000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 24230.6, "quote_volume": 1264.69332, "trades": 8, "taker_buy_volume": 24230.6, "taker_buy_quote": 1264.69332}, {"ts": 1770833820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2025.0, "quote_volume": 105.9075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833880000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 19466.8, "quote_volume": 1015.46306, "trades": 13, "taker_buy_volume": 614.0, "taker_buy_quote": 32.0508}, {"ts": 1770833940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 956.0, "quote_volume": 49.9988, "trades": 1, "taker_buy_volume": 956.0, "taker_buy_quote": 49.9988}, {"ts": 1770834000000, "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": 1770834060000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 298.3, "quote_volume": 15.58169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834120000, "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": 1770834180000, "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": 1770834240000, "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": 1770834300000, "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": 1770834360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 725.2, "quote_volume": 38.00048, "trades": 2, "taker_buy_volume": 725.2, "taker_buy_quote": 38.00048}, {"ts": 1770834420000, "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": 1770834480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 11400.2, "quote_volume": 597.37048, "trades": 5, "taker_buy_volume": 11400.2, "taker_buy_quote": 597.37048}, {"ts": 1770834540000, "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": 1770834600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1821.6, "quote_volume": 95.45184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834660000, "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": 1770834720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2161.1, "quote_volume": 113.02553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834780000, "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": 1770834840000, "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": 1770834900000, "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": 1770834960000, "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": 1770835020000, "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": 1770835080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1726.4, "quote_volume": 90.46336, "trades": 2, "taker_buy_volume": 1726.4, "taker_buy_quote": 90.46336}, {"ts": 1770835140000, "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": 1770835200000, "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": 1770835260000, "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": 1770835320000, "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": 1770835380000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1296.1, "quote_volume": 68.03565, "trades": 3, "taker_buy_volume": 1200.1, "taker_buy_quote": 63.00525}, {"ts": 1770835440000, "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": 1770835500000, "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": 1770835560000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 21274.6, "quote_volume": 1119.24646, "trades": 7, "taker_buy_volume": 19249.6, "taker_buy_quote": 1012.52896}, {"ts": 1770835620000, "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": 1770835680000, "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": 1770835740000, "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": 1770835800000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6264.0, "quote_volume": 329.004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835860000, "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": 1770835920000, "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": 1770835980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 200.0, "quote_volume": 10.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836040000, "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": 1770836100000, "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": 1770836160000, "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": 1770836220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1297.2, "quote_volume": 68.23272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2530.6, "quote_volume": 133.10956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836340000, "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": 1770836400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2025.0, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 106.7175}, {"ts": 1770836460000, "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": 1770836520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 298.2, "quote_volume": 15.68532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 95.0, "quote_volume": 4.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836640000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 16660.7, "quote_volume": 878.70939, "trades": 6, "taker_buy_volume": 16660.7, "taker_buy_quote": 878.70939}, {"ts": 1770836700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2025.0, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6199.9, "quote_volume": 326.73473, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 106.7175}, {"ts": 1770836820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3061.6, "quote_volume": 161.65248, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.51472}, {"ts": 1770836880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5343.4, "quote_volume": 282.66586, "trades": 5, "taker_buy_volume": 3318.4, "taker_buy_quote": 175.54336}, {"ts": 1770836940000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 12772.3, "quote_volume": 675.35313, "trades": 13, "taker_buy_volume": 6064.5, "taker_buy_quote": 320.65451}, {"ts": 1770837000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 94.6, "quote_volume": 4.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 120.5, "quote_volume": 6.3624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3249.9, "quote_volume": 171.91971, "trades": 3, "taker_buy_volume": 3249.9, "taker_buy_quote": 171.91971}, {"ts": 1770837240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1946.6, "quote_volume": 102.97514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7757.8, "quote_volume": 410.9609, "trades": 3, "taker_buy_volume": 7757.8, "taker_buy_quote": 410.9609}, {"ts": 1770837360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 288.8, "quote_volume": 15.27752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1630.0, "quote_volume": 86.39, "trades": 2, "taker_buy_volume": 820.3, "taker_buy_quote": 43.4759}, {"ts": 1770837540000, "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": 1770837600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2025.0, "quote_volume": 107.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 231.6, "quote_volume": 12.25164, "trades": 1, "taker_buy_volume": 231.6, "taker_buy_quote": 12.25164}, {"ts": 1770837720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 18087.8, "quote_volume": 957.68152, "trades": 5, "taker_buy_volume": 18087.8, "taker_buy_quote": 957.68152}, {"ts": 1770837840000, "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": 1770837900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 752.4, "quote_volume": 39.8772, "trades": 1, "taker_buy_volume": 752.4, "taker_buy_quote": 39.8772}, {"ts": 1770837960000, "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": 1770838020000, "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": 1770838080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 759.8, "quote_volume": 40.11744, "trades": 1, "taker_buy_volume": 759.8, "taker_buy_quote": 40.11744}, {"ts": 1770838140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1724.8, "quote_volume": 90.89696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838260000, "open": 0.0526, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 46078.6, "quote_volume": 2431.12385, "trades": 23, "taker_buy_volume": 45873.6, "taker_buy_quote": 2420.34085}, {"ts": 1770838320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 921.6, "quote_volume": 48.56832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838380000, "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": 1770838440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 115.5, "quote_volume": 6.0984, "trades": 1, "taker_buy_volume": 115.5, "taker_buy_quote": 6.0984}, {"ts": 1770838500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 24422.7, "quote_volume": 1289.51856, "trades": 7, "taker_buy_volume": 24422.7, "taker_buy_quote": 1289.51856}, {"ts": 1770838620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 32655.0, "quote_volume": 1727.4495, "trades": 7, "taker_buy_volume": 32655.0, "taker_buy_quote": 1727.4495}, {"ts": 1770838680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 49339.0, "quote_volume": 2611.95242, "trades": 27, "taker_buy_volume": 20941.0, "taker_buy_quote": 1109.873}, {"ts": 1770838860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5490.0, "quote_volume": 290.421, "trades": 10, "taker_buy_volume": 5490.0, "taker_buy_quote": 290.421}, {"ts": 1770838920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 20829.3, "quote_volume": 1101.86997, "trades": 10, "taker_buy_volume": 3491.7, "taker_buy_quote": 184.71093}, {"ts": 1770839040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 9325.5, "quote_volume": 493.31895, "trades": 3, "taker_buy_volume": 9325.5, "taker_buy_quote": 493.31895}, {"ts": 1770839100000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 19964.1, "quote_volume": 1053.65851, "trades": 14, "taker_buy_volume": 2025.0, "taker_buy_quote": 106.7175}, {"ts": 1770839160000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 26811.0, "quote_volume": 1417.41968, "trades": 14, "taker_buy_volume": 26811.0, "taker_buy_quote": 1417.41968}, {"ts": 1770839220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5804.0, "quote_volume": 306.4512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1724.8, "quote_volume": 90.89696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "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": 1770839400000, "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": 1770839460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1440.0, "quote_volume": 75.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839520000, "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": 1770839580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 521.5, "quote_volume": 27.37875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1725.9, "quote_volume": 90.60975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839700000, "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": 1770839760000, "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": 1770839820000, "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": 1770839880000, "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": 1770839940000, "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": 1770840000000, "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": 1770840060000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 41465.7, "quote_volume": 2183.33405, "trades": 17, "taker_buy_volume": 39840.2, "taker_buy_quote": 2097.50765}, {"ts": 1770840120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12829.4, "quote_volume": 677.39232, "trades": 9, "taker_buy_volume": 10036.3, "taker_buy_quote": 529.91664}, {"ts": 1770840180000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 20646.7, "quote_volume": 1086.31135, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2417.9, "quote_volume": 126.93975, "trades": 3, "taker_buy_volume": 2102.0, "taker_buy_quote": 110.355}, {"ts": 1770840300000, "open": 0.0525, "high": 0.0529, "low": 0.0525, "close": 0.0529, "volume": 69736.8, "quote_volume": 3673.88717, "trades": 32, "taker_buy_volume": 66066.9, "taker_buy_quote": 3480.98942}, {"ts": 1770840360000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 18271.0, "quote_volume": 963.61098, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3312.5, "quote_volume": 174.56875, "trades": 2, "taker_buy_volume": 3312.5, "taker_buy_quote": 174.56875}, {"ts": 1770840480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8173.0, "quote_volume": 430.7171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840540000, "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": 1770840600000, "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": 1770840660000, "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": 1770840720000, "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": 1770840780000, "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": 1770840840000, "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": 1770840900000, "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": 1770840960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2632.2, "quote_volume": 139.24338, "trades": 5, "taker_buy_volume": 607.2, "taker_buy_quote": 32.12088}, {"ts": 1770841020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5490.4, "quote_volume": 289.89312, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.51472}, {"ts": 1770841080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2433.9, "quote_volume": 128.53832, "trades": 3, "taker_buy_volume": 2433.9, "taker_buy_quote": 128.53832}, {"ts": 1770841320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5390.0, "quote_volume": 284.053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841500000, "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": 1770841560000, "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": 1770841620000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 17550.1, "quote_volume": 925.22478, "trades": 13, "taker_buy_volume": 10645.0, "taker_buy_quote": 561.67811}, {"ts": 1770841680000, "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": 1770841740000, "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": 1770841800000, "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": 1770841860000, "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": 1770841920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2149.9, "quote_volume": 113.51472, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.51472}, {"ts": 1770841980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2531.0, "quote_volume": 133.6368, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.51472}, {"ts": 1770842040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 11086.1, "quote_volume": 585.34608, "trades": 10, "taker_buy_volume": 5278.2, "taker_buy_quote": 278.68896}, {"ts": 1770842160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1725.1, "quote_volume": 91.25779, "trades": 2, "taker_buy_volume": 1725.1, "taker_buy_quote": 91.25779}, {"ts": 1770842220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 150.2, "quote_volume": 7.94558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 284.3, "quote_volume": 15.09633, "trades": 1, "taker_buy_volume": 284.3, "taker_buy_quote": 15.09633}, {"ts": 1770842940000, "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": 1770843000000, "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": 1770843060000, "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": 1770843120000, "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": 1770843180000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 11445.4, "quote_volume": 609.32586, "trades": 7, "taker_buy_volume": 9388.6, "taker_buy_quote": 499.99489}, {"ts": 1770843240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 688.3, "quote_volume": 36.61756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2221.0, "quote_volume": 118.3597, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 10.2676}, {"ts": 1770843360000, "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": 1770843420000, "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": 1770843480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 177.0, "quote_volume": 9.4341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2992.0, "quote_volume": 159.4736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843600000, "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": 1770843660000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 13858.9, "quote_volume": 740.00544, "trades": 13, "taker_buy_volume": 11641.7, "taker_buy_quote": 621.62618}, {"ts": 1770843720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 284.3, "quote_volume": 15.15319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843780000, "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": 1770843840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 488.8, "quote_volume": 26.08117, "trades": 2, "taker_buy_volume": 281.3, "taker_buy_quote": 15.02142}, {"ts": 1770843900000, "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": 1770843960000, "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": 1770844020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 9229.5, "quote_volume": 491.0094, "trades": 6, "taker_buy_volume": 947.7, "taker_buy_quote": 50.41764}, {"ts": 1770844080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 218.6, "quote_volume": 11.60766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 160.0, "quote_volume": 8.512, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.512}, {"ts": 1770844200000, "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": 1770844260000, "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": 1770844320000, "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": 1770844380000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 12992.0, "quote_volume": 690.2802, "trades": 7, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.73}, {"ts": 1770844440000, "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": 1770844500000, "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": 1770844560000, "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": 1770844620000, "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": 1770844680000, "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": 1770844740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 34740.0, "quote_volume": 1844.694, "trades": 4, "taker_buy_volume": 31005.7, "taker_buy_quote": 1646.40267}, {"ts": 1770844800000, "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": 1770844860000, "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": 1770844920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 11145.1, "quote_volume": 592.91932, "trades": 7, "taker_buy_volume": 9120.1, "taker_buy_quote": 485.18932}, {"ts": 1770844980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2025.0, "quote_volume": 107.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845040000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2149.9, "quote_volume": 114.58967, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 114.58967}, {"ts": 1770845100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 564.8, "quote_volume": 30.16032, "trades": 2, "taker_buy_volume": 564.8, "taker_buy_quote": 30.16032}, {"ts": 1770845160000, "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": 1770845220000, "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": 1770845280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1267.0, "quote_volume": 67.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 826.3, "quote_volume": 44.20705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845580000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 10563.4, "quote_volume": 566.41323, "trades": 9, "taker_buy_volume": 8157.1, "taker_buy_quote": 437.43555}, {"ts": 1770845640000, "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": 1770845700000, "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": 1770845760000, "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": 1770845820000, "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": 1770845880000, "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": 1770845940000, "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": 1770846000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1720.8, "quote_volume": 92.0628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3955.6, "quote_volume": 210.83348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846180000, "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": 1770846240000, "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": 1770846300000, "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": 1770846360000, "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": 1770846420000, "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": 1770846480000, "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": 1770846540000, "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": 1770846600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 115.2, "quote_volume": 6.14016, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 6.14016}, {"ts": 1770846660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 994.3, "quote_volume": 52.99619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846720000, "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": 1770846780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 15348.9, "quote_volume": 816.56148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10039.7, "quote_volume": 534.66644, "trades": 8, "taker_buy_volume": 6984.0, "taker_buy_quote": 372.1032}, {"ts": 1770846900000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 9225.4, "quote_volume": 492.37712, "trades": 6, "taker_buy_volume": 9225.4, "taker_buy_quote": 492.37712}, {"ts": 1770846960000, "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": 1770847020000, "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": 1770847080000, "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": 1770847140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 310.0, "quote_volume": 16.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "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": 1770847260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2025.0, "quote_volume": 107.9325, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.9325}, {"ts": 1770847320000, "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": 1770847380000, "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": 1770847440000, "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": 1770847500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1876.1, "quote_volume": 99.99613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "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": 1770847620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 994.3, "quote_volume": 52.99619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 21313.5, "quote_volume": 1136.00955, "trades": 5, "taker_buy_volume": 21313.5, "taker_buy_quote": 1136.00955}, {"ts": 1770847740000, "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": 1770847800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3465.0, "quote_volume": 184.6845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 10356.4, "quote_volume": 551.99612, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 107.9325}, {"ts": 1770847920000, "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": 1770847980000, "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": 1770848040000, "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": 1770848100000, "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": 1770848160000, "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": 1770848220000, "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": 1770848280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 4763.7, "quote_volume": 253.74699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "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": 1770848400000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3395.2, "quote_volume": 181.03463, "trades": 3, "taker_buy_volume": 2729.7, "taker_buy_quote": 145.56348}, {"ts": 1770848460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3166.7, "quote_volume": 169.10178, "trades": 9, "taker_buy_volume": 3166.7, "taker_buy_quote": 169.10178}, {"ts": 1770848520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 122.3, "quote_volume": 6.50636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848580000, "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": 1770848640000, "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": 1770848700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 360.0, "quote_volume": 19.224, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.224}, {"ts": 1770848760000, "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": 1770848820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 510.9, "quote_volume": 27.23097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848880000, "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": 1770848940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 10356.0, "quote_volume": 550.9392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849000000, "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": 1770849060000, "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": 1770849120000, "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": 1770849180000, "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": 1770849240000, "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": 1770849300000, "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": 1770849360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 282.2, "quote_volume": 15.01304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849420000, "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": 1770849480000, "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": 1770849540000, "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": 1770849600000, "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": 1770849660000, "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": 1770849720000, "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": 1770849780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 210.0, "quote_volume": 11.151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4063.5, "quote_volume": 215.77185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "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": 1770849960000, "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": 1770850020000, "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": 1770850080000, "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": 1770850140000, "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": 1770850200000, "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": 1770850260000, "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": 1770850320000, "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": 1770850380000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7476.0, "quote_volume": 395.50872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 428.3, "quote_volume": 22.6999, "trades": 1, "taker_buy_volume": 428.3, "taker_buy_quote": 22.6999}, {"ts": 1770850800000, "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": 1770850860000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1960.6, "quote_volume": 103.68174, "trades": 5, "taker_buy_volume": 239.8, "taker_buy_quote": 12.68542}, {"ts": 1770850920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 238.7, "quote_volume": 12.60336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3776.8, "quote_volume": 199.03736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851040000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6790.0, "quote_volume": 357.18248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 576.0, "quote_volume": 30.3552, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 30.3552}, {"ts": 1770851160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 724.9, "quote_volume": 38.20223, "trades": 2, "taker_buy_volume": 724.9, "taker_buy_quote": 38.20223}, {"ts": 1770851220000, "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": 1770851280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1031.0, "quote_volume": 54.2306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 17391.9, "quote_volume": 914.81394, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 12682.0, "quote_volume": 667.0732, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 532.3, "quote_volume": 27.99898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851520000, "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": 1770851580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4826.9, "quote_volume": 254.37763, "trades": 3, "taker_buy_volume": 4826.9, "taker_buy_quote": 254.37763}, {"ts": 1770851640000, "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": 1770851700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 796.6, "quote_volume": 41.98082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 796.6, "quote_volume": 41.98082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 801.5, "quote_volume": 42.23905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851880000, "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": 1770851940000, "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": 1770852000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 130466.4, "quote_volume": 6862.53264, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 19633.6, "quote_volume": 1030.764, "trades": 8, "taker_buy_volume": 8340.2, "taker_buy_quote": 437.8605}, {"ts": 1770852120000, "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": 1770852180000, "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": 1770852240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2149.9, "quote_volume": 112.65476, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 112.65476}, {"ts": 1770852300000, "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": 1770852360000, "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": 1770852420000, "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": 1770852480000, "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": 1770852540000, "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": 1770852600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5260.2, "quote_volume": 275.63448, "trades": 3, "taker_buy_volume": 5260.2, "taker_buy_quote": 275.63448}, {"ts": 1770852660000, "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": 1770852720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 287.0, "quote_volume": 15.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "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": 1770852840000, "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": 1770852900000, "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": 1770852960000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2820.4, "quote_volume": 147.22488, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 112.22478}, {"ts": 1770853020000, "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": 1770853080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1490.0, "quote_volume": 77.927, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 77.927}, {"ts": 1770853140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 287.3, "quote_volume": 15.05452, "trades": 1, "taker_buy_volume": 287.3, "taker_buy_quote": 15.05452}, {"ts": 1770853200000, "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": 1770853260000, "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": 1770853320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 282.6, "quote_volume": 14.80824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853380000, "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": 1770853440000, "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": 1770853500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2149.9, "quote_volume": 112.86975, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 112.86975}, {"ts": 1770853560000, "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": 1770853620000, "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": 1770853680000, "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": 1770853740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 123.0, "quote_volume": 6.4575, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 6.4575}, {"ts": 1770853800000, "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": 1770853860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2149.9, "quote_volume": 112.86975, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 112.86975}, {"ts": 1770853920000, "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": 1770853980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 972.6, "quote_volume": 51.15876, "trades": 1, "taker_buy_volume": 972.6, "taker_buy_quote": 51.15876}, {"ts": 1770854040000, "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": 1770854100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 662.1, "quote_volume": 34.82646, "trades": 1, "taker_buy_volume": 662.1, "taker_buy_quote": 34.82646}, {"ts": 1770854160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2149.9, "quote_volume": 113.08474, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.08474}, {"ts": 1770854220000, "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": 1770854280000, "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": 1770854340000, "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": 1770854400000, "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": 1770854460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2423.9, "quote_volume": 127.73953, "trades": 6, "taker_buy_volume": 2423.9, "taker_buy_quote": 127.73953}, {"ts": 1770854520000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 793.9, "quote_volume": 41.84902, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 5.53872}, {"ts": 1770854580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 108.7, "quote_volume": 5.72849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 214.3, "quote_volume": 11.29361, "trades": 2, "taker_buy_volume": 106.7, "taker_buy_quote": 5.62309}, {"ts": 1770854700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4996.5, "quote_volume": 263.8152, "trades": 1, "taker_buy_volume": 4996.5, "taker_buy_quote": 263.8152}, {"ts": 1770854760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 285.1, "quote_volume": 15.08179, "trades": 1, "taker_buy_volume": 285.1, "taker_buy_quote": 15.08179}, {"ts": 1770854880000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 12715.6, "quote_volume": 674.1391, "trades": 3, "taker_buy_volume": 12715.6, "taker_buy_quote": 674.1391}, {"ts": 1770854940000, "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": 1770855000000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 13096.5, "quote_volume": 694.65465, "trades": 9, "taker_buy_volume": 1774.0, "taker_buy_quote": 94.1994}, {"ts": 1770855060000, "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": 1770855120000, "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": 1770855180000, "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": 1770855240000, "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": 1770855300000, "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": 1770855360000, "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": 1770855420000, "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": 1770855480000, "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": 1770855540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1490.0, "quote_volume": 79.119, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.119}, {"ts": 1770855600000, "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": 1770855660000, "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": 1770855720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1490.0, "quote_volume": 79.119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "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": 1770855840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2178.4, "quote_volume": 115.89088, "trades": 2, "taker_buy_volume": 2178.4, "taker_buy_quote": 115.89088}, {"ts": 1770855900000, "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": 1770855960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2137.5, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856020000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5976.9, "quote_volume": 317.34507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 429.0, "quote_volume": 22.737, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 22.737}, {"ts": 1770856140000, "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": 1770856200000, "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": 1770856260000, "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": 1770856320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1772.7, "quote_volume": 94.13037, "trades": 2, "taker_buy_volume": 1772.7, "taker_buy_quote": 94.13037}, {"ts": 1770856380000, "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": 1770856440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2137.5, "quote_volume": 113.50125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.50125}, {"ts": 1770856500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1563.1, "quote_volume": 83.31323, "trades": 4, "taker_buy_volume": 1563.1, "taker_buy_quote": 83.31323}, {"ts": 1770856560000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 188.1, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 277.3, "quote_volume": 14.75236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856680000, "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": 1770856740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 190.0, "quote_volume": 10.127, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.127}, {"ts": 1770856800000, "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": 1770856860000, "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": 1770856920000, "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": 1770856980000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 750.6, "quote_volume": 40.08204, "trades": 2, "taker_buy_volume": 282.4, "taker_buy_quote": 15.08016}, {"ts": 1770857040000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 596.0, "quote_volume": 31.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "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": 1770857160000, "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": 1770857220000, "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": 1770857280000, "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": 1770857340000, "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": 1770857400000, "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": 1770857460000, "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": 1770857520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6934.7, "quote_volume": 369.61951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857580000, "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": 1770857640000, "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": 1770857700000, "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": 1770857760000, "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": 1770857820000, "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": 1770857880000, "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": 1770857940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1772.2, "quote_volume": 94.28104, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.268}, {"ts": 1770858000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3261.8, "quote_volume": 173.52776, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.268}, {"ts": 1770858060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2980.0, "quote_volume": 158.536, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.268}, {"ts": 1770858120000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 270.6, "quote_volume": 14.39592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858180000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 32662.7, "quote_volume": 1742.76279, "trades": 12, "taker_buy_volume": 32662.7, "taker_buy_quote": 1742.76279}, {"ts": 1770858240000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8799.3, "quote_volume": 469.31192, "trades": 7, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.566}, {"ts": 1770858300000, "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": 1770858360000, "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": 1770858420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 578.5, "quote_volume": 30.8919, "trades": 2, "taker_buy_volume": 381.2, "taker_buy_quote": 20.35608}, {"ts": 1770858480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 169.0, "quote_volume": 9.0077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "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": 1770858600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 955.1, "quote_volume": 51.00234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 138.1, "quote_volume": 7.36073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "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": 1770858780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 500.0, "quote_volume": 26.7, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 26.7}, {"ts": 1770858840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 542.4, "quote_volume": 28.93192, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 11.748}, {"ts": 1770858900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 429.0, "quote_volume": 22.9086, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 22.9086}, {"ts": 1770858960000, "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": 1770859020000, "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": 1770859080000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 224.4, "quote_volume": 11.9959, "trades": 2, "taker_buy_volume": 129.4, "taker_buy_quote": 6.9229}, {"ts": 1770859140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 746.0, "quote_volume": 39.8364, "trades": 2, "taker_buy_volume": 746.0, "taker_buy_quote": 39.8364}, {"ts": 1770859440000, "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": 1770859500000, "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": 1770859560000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6154.3, "quote_volume": 329.25489, "trades": 9, "taker_buy_volume": 4068.6, "taker_buy_quote": 217.6701}, {"ts": 1770859620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1494.1, "quote_volume": 80.08376, "trades": 2, "taker_buy_volume": 281.4, "taker_buy_quote": 15.08304}, {"ts": 1770859740000, "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": 1770859800000, "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": 1770859860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 111.3, "quote_volume": 5.95455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 6394.4, "quote_volume": 343.01769, "trades": 8, "taker_buy_volume": 2160.5, "taker_buy_quote": 115.86985}, {"ts": 1770860220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8083.9, "quote_volume": 434.10543, "trades": 9, "taker_buy_volume": 5020.3, "taker_buy_quote": 269.59011}, {"ts": 1770860280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 194.6, "quote_volume": 10.46948, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 10.46948}, {"ts": 1770860340000, "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": 1770860400000, "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": 1770860460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 487.8, "quote_volume": 26.19486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2298.9, "quote_volume": 123.45093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860580000, "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": 1770860640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1615.1, "quote_volume": 86.73087, "trades": 1, "taker_buy_volume": 1615.1, "taker_buy_quote": 86.73087}, {"ts": 1770860700000, "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": 1770860760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1656.1, "quote_volume": 89.09818, "trades": 1, "taker_buy_volume": 1656.1, "taker_buy_quote": 89.09818}, {"ts": 1770860820000, "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": 1770860880000, "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": 1770860940000, "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": 1770861000000, "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": 1770861060000, "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": 1770861120000, "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": 1770861180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 722.5, "quote_volume": 38.81858, "trades": 2, "taker_buy_volume": 203.3, "taker_buy_quote": 10.93754}, {"ts": 1770861240000, "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": 1770861300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 95.0, "quote_volume": 5.1015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861360000, "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": 1770861420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2137.5, "quote_volume": 114.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "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": 1770861540000, "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": 1770861600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 96.0, "quote_volume": 5.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 565.8, "quote_volume": 30.38346, "trades": 2, "taker_buy_volume": 565.8, "taker_buy_quote": 30.38346}, {"ts": 1770861720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1821.0, "quote_volume": 97.7877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6570.1, "quote_volume": 353.37377, "trades": 6, "taker_buy_volume": 6220.1, "taker_buy_quote": 334.57877}, {"ts": 1770861840000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1659.2, "quote_volume": 89.09904, "trades": 1, "taker_buy_volume": 1659.2, "taker_buy_quote": 89.09904}, {"ts": 1770861900000, "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": 1770861960000, "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": 1770862020000, "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": 1770862080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 130.3, "quote_volume": 6.99711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862140000, "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": 1770862200000, "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": 1770862260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 256.5, "quote_volume": 13.77405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862320000, "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": 1770862380000, "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": 1770862440000, "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": 1770862500000, "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": 1770862560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1968.0, "quote_volume": 105.4848, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.864}, {"ts": 1770862620000, "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": 1770862680000, "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": 1770862740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4331.4, "quote_volume": 232.67193, "trades": 5, "taker_buy_volume": 2895.0, "taker_buy_quote": 155.53725}, {"ts": 1770862800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2137.5, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862860000, "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": 1770862920000, "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": 1770862980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 481.0, "quote_volume": 25.8297, "trades": 1, "taker_buy_volume": 481.0, "taker_buy_quote": 25.8297}, {"ts": 1770863040000, "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": 1770863100000, "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": 1770863160000, "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": 1770863220000, "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": 1770863280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 270.0, "quote_volume": 14.499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "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": 1770863400000, "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": 1770863460000, "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": 1770863520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2254.3, "quote_volume": 121.28134, "trades": 2, "taker_buy_volume": 1242.6, "taker_buy_quote": 66.85188}, {"ts": 1770863580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6322.6, "quote_volume": 340.71358, "trades": 6, "taker_buy_volume": 1949.5, "taker_buy_quote": 105.07805}, {"ts": 1770863640000, "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": 1770863700000, "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": 1770863760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5697.4, "quote_volume": 306.52012, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 114.9975}, {"ts": 1770863820000, "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": 1770863880000, "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": 1770863940000, "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": 1770864000000, "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": 1770864060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1490.0, "quote_volume": 80.162, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.162}, {"ts": 1770864120000, "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": 1770864180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 124.0, "quote_volume": 6.6712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 498.9, "quote_volume": 26.85201, "trades": 3, "taker_buy_volume": 111.9, "taker_buy_quote": 6.03141}, {"ts": 1770864300000, "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": 1770864360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 979.0, "quote_volume": 52.6702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "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": 1770864480000, "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": 1770864540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 399.4, "quote_volume": 21.46772, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.72772}, {"ts": 1770864600000, "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": 1770864660000, "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": 1770864720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2137.5, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 462.0, "quote_volume": 24.7632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "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": 1770864900000, "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": 1770864960000, "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": 1770865020000, "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": 1770865080000, "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": 1770865140000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 399.4, "quote_volume": 21.42778, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.70778}, {"ts": 1770865200000, "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": 1770865260000, "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": 1770865320000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 9927.8, "quote_volume": 533.30678, "trades": 11, "taker_buy_volume": 3887.0, "taker_buy_quote": 208.9434}, {"ts": 1770865380000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6503.0, "quote_volume": 349.7124, "trades": 7, "taker_buy_volume": 6503.0, "taker_buy_quote": 349.7124}, {"ts": 1770865440000, "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": 1770865500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1147.8, "quote_volume": 61.72369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2137.5, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1814.8, "quote_volume": 97.42228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865680000, "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": 1770865740000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7467.5, "quote_volume": 401.53775, "trades": 3, "taker_buy_volume": 5330.0, "taker_buy_quote": 286.754}, {"ts": 1770865800000, "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": 1770865860000, "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": 1770865920000, "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": 1770865980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2137.5, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "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": 1770866100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4298.1, "quote_volume": 230.96762, "trades": 5, "taker_buy_volume": 3734.0, "taker_buy_quote": 200.67545}, {"ts": 1770866160000, "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": 1770866220000, "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": 1770866280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 386.0, "quote_volume": 20.7668, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 20.7668}, {"ts": 1770866340000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2108.0, "quote_volume": 113.44605, "trades": 6, "taker_buy_volume": 2108.0, "taker_buy_quote": 113.44605}, {"ts": 1770866400000, "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": 1770866460000, "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": 1770866520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2149.2, "quote_volume": 115.84188, "trades": 4, "taker_buy_volume": 2149.2, "taker_buy_quote": 115.84188}, {"ts": 1770866580000, "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": 1770866640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2137.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 970.5, "quote_volume": 52.30995, "trades": 2, "taker_buy_volume": 970.5, "taker_buy_quote": 52.30995}, {"ts": 1770866760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 777.7, "quote_volume": 41.84026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866820000, "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": 1770866880000, "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": 1770866940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2137.5, "quote_volume": 114.9975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "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": 1770867060000, "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": 1770867120000, "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": 1770867180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2137.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 115.21125}, {"ts": 1770867240000, "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": 1770867300000, "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": 1770867360000, "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": 1770867420000, "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": 1770867480000, "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": 1770867540000, "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": 1770867600000, "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": 1770867660000, "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": 1770867720000, "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": 1770867780000, "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": 1770867840000, "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": 1770867900000, "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": 1770867960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2092.6, "quote_volume": 113.0004, "trades": 4, "taker_buy_volume": 727.3, "taker_buy_quote": 39.2742}, {"ts": 1770868020000, "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": 1770868080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 222.2, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "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": 1770868200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2137.5, "quote_volume": 115.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868260000, "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": 1770868320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 333.1, "quote_volume": 17.9874, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 10.206}, {"ts": 1770868380000, "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": 1770868440000, "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": 1770868500000, "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": 1770868560000, "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": 1770868620000, "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": 1770868680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 18795.1, "quote_volume": 1013.57326, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868740000, "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": 1770868800000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 8900.5, "quote_volume": 478.07046, "trades": 15, "taker_buy_volume": 4194.7, "taker_buy_quote": 225.25539}, {"ts": 1770868860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 167.0, "quote_volume": 8.9679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868920000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5935.0, "quote_volume": 318.95046, "trades": 4, "taker_buy_volume": 4299.8, "taker_buy_quote": 231.11425}, {"ts": 1770868980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2149.9, "quote_volume": 115.66462, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 115.66462}, {"ts": 1770869040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 95.0, "quote_volume": 5.111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869100000, "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": 1770869160000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 720.7, "quote_volume": 38.85741, "trades": 3, "taker_buy_volume": 720.7, "taker_buy_quote": 38.85741}, {"ts": 1770869220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1031.7, "quote_volume": 55.60863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869280000, "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": 1770869340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 617.5, "quote_volume": 33.28325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869400000, "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": 1770869460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 801.5, "quote_volume": 43.281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869520000, "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": 1770869580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2951.4, "quote_volume": 159.3756, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 116.0946}, {"ts": 1770869640000, "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": 1770869700000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 801.5, "quote_volume": 43.281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "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": 1770869820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1490.0, "quote_volume": 80.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2127.0, "quote_volume": 114.2199, "trades": 5, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.013}, {"ts": 1770869940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2149.9, "quote_volume": 115.66462, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 115.66462}, {"ts": 1770870000000, "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": 1770870060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4996.0, "quote_volume": 269.1667, "trades": 10, "taker_buy_volume": 4996.0, "taker_buy_quote": 269.1667}, {"ts": 1770870120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1490.0, "quote_volume": 80.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870180000, "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": 1770870240000, "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": 1770870300000, "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": 1770870360000, "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": 1770870420000, "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": 1770870480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 915.9, "quote_volume": 49.36701, "trades": 2, "taker_buy_volume": 915.9, "taker_buy_quote": 49.36701}, {"ts": 1770870540000, "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": 1770870600000, "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": 1770870660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2149.9, "quote_volume": 116.0946, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 116.0946}, {"ts": 1770870720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6478.8, "quote_volume": 349.8552, "trades": 6, "taker_buy_volume": 4299.8, "taker_buy_quote": 232.1892}, {"ts": 1770870780000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1868.4, "quote_volume": 100.788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3870.2, "quote_volume": 208.9908, "trades": 3, "taker_buy_volume": 3639.9, "taker_buy_quote": 196.5546}, {"ts": 1770870900000, "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": 1770870960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 147.8, "quote_volume": 7.99598, "trades": 1, "taker_buy_volume": 147.8, "taker_buy_quote": 7.99598}, {"ts": 1770871020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5048.9, "quote_volume": 273.14549, "trades": 5, "taker_buy_volume": 2428.7, "taker_buy_quote": 131.39267}, {"ts": 1770871080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4792.9, "quote_volume": 259.50964, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 115.63875}, {"ts": 1770871140000, "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": 1770871200000, "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": 1770871260000, "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": 1770871320000, "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": 1770871380000, "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": 1770871440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 674.6, "quote_volume": 36.49586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "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": 1770871560000, "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": 1770871620000, "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": 1770871680000, "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": 1770871740000, "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": 1770871800000, "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": 1770871860000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 113139.4, "quote_volume": 6118.72502, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "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": 1770871980000, "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": 1770872040000, "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": 1770872100000, "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": 1770872160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1062.4, "quote_volume": 57.15712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872220000, "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": 1770872280000, "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": 1770872340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 10297.8, "quote_volume": 554.02164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872400000, "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": 1770872460000, "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": 1770872520000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3862.2, "quote_volume": 207.76036, "trades": 4, "taker_buy_volume": 3019.9, "taker_buy_quote": 162.47062}, {"ts": 1770872580000, "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": 1770872640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2734.7, "quote_volume": 147.12686, "trades": 2, "taker_buy_volume": 2734.7, "taker_buy_quote": 147.12686}, {"ts": 1770872700000, "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": 1770872760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 279.3, "quote_volume": 15.05427, "trades": 1, "taker_buy_volume": 279.3, "taker_buy_quote": 15.05427}, {"ts": 1770872820000, "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": 1770872880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1604.2, "quote_volume": 86.30596, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.162}, {"ts": 1770872940000, "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": 1770873000000, "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": 1770873060000, "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": 1770873120000, "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": 1770873180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9894.3, "quote_volume": 531.32391, "trades": 5, "taker_buy_volume": 186.2, "taker_buy_quote": 9.99894}, {"ts": 1770873240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1490.0, "quote_volume": 80.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873300000, "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": 1770873360000, "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": 1770873420000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 8040.3, "quote_volume": 430.29823, "trades": 7, "taker_buy_volume": 1682.2, "taker_buy_quote": 89.9977}, {"ts": 1770873480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1682.1, "quote_volume": 90.16056, "trades": 1, "taker_buy_volume": 1682.1, "taker_buy_quote": 90.16056}, {"ts": 1770873540000, "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": 1770873600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2137.5, "quote_volume": 114.57, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 114.57}, {"ts": 1770873660000, "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": 1770873720000, "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": 1770873780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 231.6, "quote_volume": 12.43692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2980.0, "quote_volume": 160.324, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.162}, {"ts": 1770873900000, "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": 1770873960000, "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": 1770874020000, "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": 1770874080000, "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": 1770874140000, "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": 1770874200000, "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": 1770874260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1490.0, "quote_volume": 80.162, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.162}, {"ts": 1770874320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4107.6, "quote_volume": 221.39964, "trades": 2, "taker_buy_volume": 4107.6, "taker_buy_quote": 221.39964}, {"ts": 1770874380000, "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": 1770874440000, "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": 1770874500000, "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": 1770874560000, "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 111422.5, "quote_volume": 6045.65355, "trades": 30, "taker_buy_volume": 108083.4, "taker_buy_quote": 5865.00824}, {"ts": 1770874620000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 11966.0, "quote_volume": 648.41882, "trades": 9, "taker_buy_volume": 3627.5, "taker_buy_quote": 196.6105}, {"ts": 1770874680000, "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": 1770874740000, "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": 1770874800000, "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": 1770874860000, "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": 1770874920000, "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": 1770874980000, "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": 1770875040000, "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": 1770875100000, "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": 1770875160000, "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": 1770875220000, "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": 1770875280000, "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": 1770875340000, "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": 1770875400000, "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": 1770875460000, "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": 1770875520000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5796.9, "quote_volume": 314.82591, "trades": 4, "taker_buy_volume": 4169.9, "taker_buy_quote": 226.47981}, {"ts": 1770875580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3690.8, "quote_volume": 200.41044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2000.0, "quote_volume": 108.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "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": 1770875760000, "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": 1770875820000, "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": 1770875880000, "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": 1770875940000, "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": 1770876000000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 277.2, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876060000, "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": 1770876120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5317.8, "quote_volume": 288.75654, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.907}, {"ts": 1770876180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1300.5, "quote_volume": 70.61715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876240000, "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": 1770876300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2137.5, "quote_volume": 116.06625, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 116.06625}, {"ts": 1770876360000, "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": 1770876420000, "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": 1770876480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1804.8, "quote_volume": 98.18112, "trades": 2, "taker_buy_volume": 1804.8, "taker_buy_quote": 98.18112}, {"ts": 1770876540000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 6409.8, "quote_volume": 348.47964, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 116.28}, {"ts": 1770876600000, "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": 1770876660000, "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": 1770876720000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4695.9, "quote_volume": 255.35012, "trades": 4, "taker_buy_volume": 1490.0, "taker_buy_quote": 81.056}, {"ts": 1770876780000, "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": 1770876840000, "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": 1770876900000, "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": 1770876960000, "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": 1770877020000, "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": 1770877080000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4180.5, "quote_volume": 227.3639, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 116.28}, {"ts": 1770877140000, "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": 1770877200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 177.2, "quote_volume": 9.63968, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 9.63968}, {"ts": 1770877260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2137.5, "quote_volume": 116.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877320000, "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": 1770877380000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 627.7, "quote_volume": 34.14688, "trades": 1, "taker_buy_volume": 627.7, "taker_buy_quote": 34.14688}, {"ts": 1770877440000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 103.1, "quote_volume": 5.60864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 3814.0, "quote_volume": 207.64896, "trades": 4, "taker_buy_volume": 1490.0, "taker_buy_quote": 81.205}, {"ts": 1770877560000, "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": 1770877620000, "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": 1770877680000, "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": 1770877740000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 4012.9, "quote_volume": 219.09342, "trades": 4, "taker_buy_volume": 276.2, "taker_buy_quote": 15.08052}, {"ts": 1770877800000, "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": 1770877860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2137.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877920000, "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": 1770877980000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1258.3, "quote_volume": 68.57735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878040000, "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": 1770878100000, "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": 1770878160000, "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": 1770878220000, "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": 1770878280000, "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": 1770878340000, "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": 1770878400000, "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": 1770878460000, "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": 1770878520000, "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": 1770878580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1467.6, "quote_volume": 79.9842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 173.7, "quote_volume": 9.48402, "trades": 1, "taker_buy_volume": 173.7, "taker_buy_quote": 9.48402}, {"ts": 1770878700000, "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": 1770878760000, "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": 1770878820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 5484.8, "quote_volume": 298.9216, "trades": 4, "taker_buy_volume": 801.8, "taker_buy_quote": 43.6981}, {"ts": 1770878880000, "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": 1770878940000, "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": 1770879000000, "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": 1770879060000, "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": 1770879120000, "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": 1770879180000, "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": 1770879240000, "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": 1770879300000, "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": 1770879360000, "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": 1770879420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 594.2, "quote_volume": 32.26506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 958.7, "quote_volume": 52.05741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879540000, "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": 1770879600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2137.5, "quote_volume": 116.28, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 116.28}, {"ts": 1770879660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 267.8, "quote_volume": 14.56832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 379.6, "quote_volume": 20.61228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879780000, "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": 1770879840000, "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": 1770879900000, "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": 1770879960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 277.0, "quote_volume": 15.0134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5254.9, "quote_volume": 284.29009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 627.7, "quote_volume": 33.8958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 185.1, "quote_volume": 9.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 109.6, "quote_volume": 5.9184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880260000, "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": 1770880320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 168.4, "quote_volume": 9.0936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "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": 1770880440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1490.0, "quote_volume": 80.46, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.46}, {"ts": 1770880500000, "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": 1770880560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 101.4, "quote_volume": 5.4756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "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": 1770880680000, "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": 1770880740000, "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": 1770880800000, "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": 1770880860000, "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": 1770880920000, "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": 1770880980000, "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": 1770881040000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 600.5, "quote_volume": 32.51933, "trades": 2, "taker_buy_volume": 600.5, "taker_buy_quote": 32.51933}, {"ts": 1770881100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 277.7, "quote_volume": 15.07911, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 15.07911}, {"ts": 1770881160000, "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": 1770881220000, "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": 1770881280000, "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": 1770881340000, "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": 1770881400000, "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": 1770881460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 508.1, "quote_volume": 27.58983, "trades": 1, "taker_buy_volume": 508.1, "taker_buy_quote": 27.58983}, {"ts": 1770881520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1263.4, "quote_volume": 68.60262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "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": 1770881640000, "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": 1770881700000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 477.1, "quote_volume": 25.93031, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 12.93632}, {"ts": 1770881760000, "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": 1770881820000, "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": 1770881880000, "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": 1770881940000, "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": 1770882000000, "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": 1770882060000, "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": 1770882120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1490.0, "quote_volume": 80.907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882180000, "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": 1770882240000, "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": 1770882300000, "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": 1770882360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 381.1, "quote_volume": 20.69373, "trades": 1, "taker_buy_volume": 381.1, "taker_buy_quote": 20.69373}, {"ts": 1770882420000, "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": 1770882480000, "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": 1770882540000, "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": 1770882600000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 399.4, "quote_volume": 21.70736, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.84736}, {"ts": 1770882660000, "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": 1770882720000, "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": 1770882780000, "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": 1770882840000, "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": 1770882900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1937.5, "quote_volume": 105.20625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882960000, "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": 1770883020000, "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": 1770883080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1366.5, "quote_volume": 74.0643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883140000, "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": 1770883200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2733.0, "quote_volume": 148.4019, "trades": 2, "taker_buy_volume": 2733.0, "taker_buy_quote": 148.4019}, {"ts": 1770883260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8085.0, "quote_volume": 438.207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 308.0, "quote_volume": 16.6628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883380000, "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": 1770883440000, "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": 1770883500000, "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": 1770883560000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3357.9, "quote_volume": 181.93203, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 116.52458}, {"ts": 1770883620000, "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": 1770883680000, "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": 1770883740000, "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": 1770883800000, "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": 1770883860000, "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": 1770883920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2644.5, "quote_volume": 143.06745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883980000, "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": 1770884040000, "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": 1770884100000, "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": 1770884160000, "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": 1770884220000, "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": 1770884280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 546.5, "quote_volume": 29.56565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884340000, "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": 1770884400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 130.6, "quote_volume": 7.07852, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 7.07852}, {"ts": 1770884460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 229.5, "quote_volume": 12.41595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884520000, "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": 1770884580000, "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": 1770884640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 398.7, "quote_volume": 21.58954, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 10.76954}, {"ts": 1770884700000, "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": 1770884760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1050.0, "quote_volume": 56.805, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 56.805}, {"ts": 1770884820000, "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": 1770884880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 501.0, "quote_volume": 27.054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 895.3, "quote_volume": 48.3462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885000000, "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": 1770885060000, "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": 1770885120000, "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": 1770885180000, "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": 1770885240000, "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": 1770885300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6437.3, "quote_volume": 347.6142, "trades": 4, "taker_buy_volume": 4299.8, "taker_buy_quote": 232.1892}, {"ts": 1770885360000, "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": 1770885420000, "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": 1770885480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2149.9, "quote_volume": 116.0946, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 116.0946}, {"ts": 1770885540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 10428.2, "quote_volume": 563.1228, "trades": 4, "taker_buy_volume": 8290.7, "taker_buy_quote": 447.6978}, {"ts": 1770885600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 12186.7, "quote_volume": 658.48194, "trades": 5, "taker_buy_volume": 12186.7, "taker_buy_quote": 658.48194}, {"ts": 1770885660000, "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": 1770885720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 804.0, "quote_volume": 43.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2137.5, "quote_volume": 115.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 935.1, "quote_volume": 50.425, "trades": 2, "taker_buy_volume": 231.1, "taker_buy_quote": 12.4794}, {"ts": 1770885900000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4589.0, "quote_volume": 247.31579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1490.0, "quote_volume": 80.311, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.311}, {"ts": 1770886020000, "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": 1770886080000, "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": 1770886140000, "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": 1770886200000, "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": 1770886260000, "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": 1770886320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 911.4, "quote_volume": 49.03332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 287.1, "quote_volume": 15.5034, "trades": 1, "taker_buy_volume": 287.1, "taker_buy_quote": 15.5034}, {"ts": 1770886440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 95.0, "quote_volume": 5.1205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886500000, "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": 1770886560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2149.9, "quote_volume": 115.87961, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 115.87961}, {"ts": 1770886620000, "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": 1770886680000, "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": 1770886740000, "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": 1770886800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 330.6, "quote_volume": 17.78628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886860000, "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": 1770886920000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 547.1, "quote_volume": 29.3996, "trades": 3, "taker_buy_volume": 203.3, "taker_buy_quote": 10.93754}, {"ts": 1770886980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 759.4, "quote_volume": 40.85572, "trades": 1, "taker_buy_volume": 759.4, "taker_buy_quote": 40.85572}, {"ts": 1770887040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2016.7, "quote_volume": 108.49846, "trades": 2, "taker_buy_volume": 1056.1, "taker_buy_quote": 56.81818}, {"ts": 1770887100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2137.5, "quote_volume": 114.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887160000, "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": 1770887220000, "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": 1770887280000, "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": 1770887340000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3197.0, "quote_volume": 171.38715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 195.4, "quote_volume": 10.47344, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 10.47344}, {"ts": 1770887460000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28976.0, "quote_volume": 1557.6181, "trades": 11, "taker_buy_volume": 27914.6, "taker_buy_quote": 1500.62092}, {"ts": 1770887520000, "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": 1770887580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1672.8, "quote_volume": 90.16392, "trades": 1, "taker_buy_volume": 1672.8, "taker_buy_quote": 90.16392}, {"ts": 1770887640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 279.8, "quote_volume": 15.08122, "trades": 1, "taker_buy_volume": 279.8, "taker_buy_quote": 15.08122}, {"ts": 1770887700000, "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": 1770887760000, "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": 1770887820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 185.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 10.017}, {"ts": 1770887880000, "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": 1770887940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1916.6, "quote_volume": 103.4964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 957.4, "quote_volume": 51.6996, "trades": 1, "taker_buy_volume": 957.4, "taker_buy_quote": 51.6996}, {"ts": 1770888060000, "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": 1770888120000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 12892.9, "quote_volume": 695.15135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 192.5, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 10.395}, {"ts": 1770888240000, "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": 1770888300000, "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": 1770888360000, "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": 1770888420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 684.7, "quote_volume": 36.9738, "trades": 2, "taker_buy_volume": 684.7, "taker_buy_quote": 36.9738}, {"ts": 1770888480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 925.9, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888540000, "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": 1770888600000, "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": 1770888660000, "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": 1770888720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 568.9, "quote_volume": 30.77749, "trades": 1, "taker_buy_volume": 568.9, "taker_buy_quote": 30.77749}, {"ts": 1770888780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4689.6, "quote_volume": 254.17632, "trades": 3, "taker_buy_volume": 3199.6, "taker_buy_quote": 173.41832}, {"ts": 1770888840000, "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": 1770888900000, "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": 1770888960000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 21154.1, "quote_volume": 1141.17646, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889020000, "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": 1770889080000, "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": 1770889140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 399.4, "quote_volume": 21.5476, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.7676}, {"ts": 1770889200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2780.6, "quote_volume": 150.1524, "trades": 2, "taker_buy_volume": 2780.6, "taker_buy_quote": 150.1524}, {"ts": 1770889260000, "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": 1770889320000, "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": 1770889380000, "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": 1770889440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 95.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889500000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1490.0, "quote_volume": 80.46, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.46}, {"ts": 1770889560000, "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": 1770889620000, "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": 1770889680000, "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": 1770889740000, "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": 1770889800000, "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": 1770889860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 95.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 192.3, "quote_volume": 10.42266, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 10.42266}, {"ts": 1770889980000, "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": 1770890040000, "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": 1770890100000, "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": 1770890160000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 22635.2, "quote_volume": 1229.07136, "trades": 15, "taker_buy_volume": 19007.7, "taker_buy_quote": 1032.09811}, {"ts": 1770890220000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 17421.7, "quote_volume": 943.50099, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3827.8, "quote_volume": 207.08398, "trades": 2, "taker_buy_volume": 3827.8, "taker_buy_quote": 207.08398}, {"ts": 1770890340000, "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": 1770890400000, "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": 1770890460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1490.0, "quote_volume": 80.609, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.609}, {"ts": 1770890520000, "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": 1770890580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1663.5, "quote_volume": 89.99535, "trades": 1, "taker_buy_volume": 1663.5, "taker_buy_quote": 89.99535}, {"ts": 1770890640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1687.2, "quote_volume": 91.1088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890700000, "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": 1770890760000, "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": 1770890820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 509.8, "quote_volume": 27.47822, "trades": 1, "taker_buy_volume": 509.8, "taker_buy_quote": 27.47822}, {"ts": 1770890880000, "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": 1770890940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 450.0, "quote_volume": 24.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "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": 1770891060000, "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": 1770891120000, "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": 1770891180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2137.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 115.21125}, {"ts": 1770891240000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 10985.1, "quote_volume": 593.54765, "trades": 6, "taker_buy_volume": 10985.1, "taker_buy_quote": 593.54765}, {"ts": 1770891300000, "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": 1770891360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 378.5, "quote_volume": 20.439, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 20.439}, {"ts": 1770891420000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 398.7, "quote_volume": 21.5098, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 10.7298}, {"ts": 1770891480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 256.0, "quote_volume": 13.7984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891540000, "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": 1770891600000, "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": 1770891660000, "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": 1770891720000, "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": 1770891780000, "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": 1770891840000, "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": 1770891900000, "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": 1770891960000, "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": 1770892020000, "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": 1770892080000, "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": 1770892140000, "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": 1770892200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 241.2, "quote_volume": 13.00068, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 13.00068}, {"ts": 1770892260000, "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": 1770892320000, "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": 1770892380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1527.5, "quote_volume": 82.33225, "trades": 2, "taker_buy_volume": 1527.5, "taker_buy_quote": 82.33225}, {"ts": 1770892440000, "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": 1770892500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 92.9, "quote_volume": 4.99802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892560000, "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": 1770892620000, "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": 1770892680000, "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": 1770892740000, "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": 1770892800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2137.5, "quote_volume": 114.9975, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 114.9975}, {"ts": 1770892860000, "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": 1770892920000, "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": 1770892980000, "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": 1770893040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 291.8, "quote_volume": 15.71852, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 10.60752}, {"ts": 1770893100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 632.9, "quote_volume": 34.05002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893160000, "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": 1770893220000, "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": 1770893280000, "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": 1770893340000, "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": 1770893400000, "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": 1770893460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 7447.0, "quote_volume": 401.3933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893520000, "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": 1770893580000, "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": 1770893640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7336.8, "quote_volume": 394.55586, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 114.9975}, {"ts": 1770893700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 223.4, "quote_volume": 12.04126, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 12.04126}, {"ts": 1770893760000, "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": 1770893820000, "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": 1770893880000, "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": 1770893940000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 13253.9, "quote_volume": 714.44814, "trades": 6, "taker_buy_volume": 12289.1, "taker_buy_quote": 662.44542}, {"ts": 1770894000000, "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": 1770894060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 801.5, "quote_volume": 43.281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894120000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3174.6, "quote_volume": 171.07024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894180000, "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": 1770894240000, "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": 1770894300000, "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": 1770894360000, "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": 1770894420000, "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": 1770894480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2137.5, "quote_volume": 114.9975, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 114.9975}, {"ts": 1770894540000, "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": 1770894600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4287.4, "quote_volume": 230.66212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894660000, "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": 1770894720000, "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": 1770894780000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 467.6, "quote_volume": 25.13343, "trades": 2, "taker_buy_volume": 233.1, "taker_buy_quote": 12.54078}, {"ts": 1770894840000, "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": 1770894900000, "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": 1770894960000, "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": 1770895020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 399.4, "quote_volume": 21.50766, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.74766}, {"ts": 1770895080000, "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": 1770895140000, "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": 1770895200000, "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": 1770895260000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4331.6, "quote_volume": 233.8864, "trades": 6, "taker_buy_volume": 4131.6, "taker_buy_quote": 223.1064}, {"ts": 1770895320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2137.5, "quote_volume": 115.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895380000, "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 103931.9, "quote_volume": 5627.76618, "trades": 41, "taker_buy_volume": 93582.9, "taker_buy_quote": 5067.09641}, {"ts": 1770895440000, "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": 1770895500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 10080.1, "quote_volume": 543.7092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895560000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6347.5, "quote_volume": 343.186, "trades": 2, "taker_buy_volume": 6347.5, "taker_buy_quote": 343.186}, {"ts": 1770895620000, "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": 1770895680000, "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": 1770895740000, "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": 1770895800000, "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": 1770895860000, "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": 1770895920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 924.2, "quote_volume": 49.99922, "trades": 1, "taker_buy_volume": 924.2, "taker_buy_quote": 49.99922}, {"ts": 1770895980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2149.9, "quote_volume": 116.0946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896040000, "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": 1770896100000, "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": 1770896160000, "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": 1770896220000, "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": 1770896280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 161.7, "quote_volume": 8.71563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 95.8, "quote_volume": 5.1732, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 5.1732}, {"ts": 1770896400000, "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": 1770896460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2486.3, "quote_volume": 134.01157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "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": 1770896580000, "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": 1770896640000, "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": 1770896700000, "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": 1770896760000, "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": 1770896820000, "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": 1770896880000, "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": 1770896940000, "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": 1770897000000, "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": 1770897060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 478.7, "quote_volume": 25.75406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 573.5, "quote_volume": 30.8543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2629.6, "quote_volume": 141.68623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 481.3, "quote_volume": 25.94207, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 25.94207}, {"ts": 1770897300000, "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": 1770897360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1878.4, "quote_volume": 101.05792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897420000, "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": 1770897480000, "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": 1770897540000, "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": 1770897600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 10432.9, "quote_volume": 560.24673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 471.4, "quote_volume": 25.26704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 15668.1, "quote_volume": 838.28448, "trades": 8, "taker_buy_volume": 4038.8, "taker_buy_quote": 216.11693}, {"ts": 1770897780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 95.0, "quote_volume": 5.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897900000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 29030.7, "quote_volume": 1549.62735, "trades": 11, "taker_buy_volume": 3905.1, "taker_buy_quote": 208.53234}, {"ts": 1770897960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4906.9, "quote_volume": 261.53777, "trades": 4, "taker_buy_volume": 4906.9, "taker_buy_quote": 261.53777}, {"ts": 1770898020000, "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": 1770898080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 802.1, "quote_volume": 42.75193, "trades": 2, "taker_buy_volume": 696.5, "taker_buy_quote": 37.12345}, {"ts": 1770898140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 296.0, "quote_volume": 15.7768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898200000, "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": 1770898260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 769.0, "quote_volume": 40.9877, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 40.9877}, {"ts": 1770898320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 200.9, "quote_volume": 10.72806, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 10.72806}, {"ts": 1770898380000, "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": 1770898440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 281.3, "quote_volume": 15.02142, "trades": 1, "taker_buy_volume": 281.3, "taker_buy_quote": 15.02142}, {"ts": 1770898500000, "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": 1770898560000, "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": 1770898620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1490.0, "quote_volume": 79.566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898680000, "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": 1770898740000, "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": 1770898800000, "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": 1770898860000, "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": 1770898920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 675.2, "quote_volume": 35.98816, "trades": 1, "taker_buy_volume": 675.2, "taker_buy_quote": 35.98816}, {"ts": 1770898980000, "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": 1770899040000, "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": 1770899100000, "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": 1770899160000, "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": 1770899220000, "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": 1770899280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1069.2, "quote_volume": 56.98836, "trades": 1, "taker_buy_volume": 1069.2, "taker_buy_quote": 56.98836}, {"ts": 1770899340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 93.9, "quote_volume": 4.99548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899400000, "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": 1770899460000, "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": 1770899520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 11685.7, "quote_volume": 621.67924, "trades": 9, "taker_buy_volume": 7914.9, "taker_buy_quote": 421.07268}, {"ts": 1770899580000, "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": 1770899640000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 9558.0, "quote_volume": 506.79993, "trades": 7, "taker_buy_volume": 5604.4, "taker_buy_quote": 297.23089}, {"ts": 1770899700000, "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": 1770899760000, "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": 1770899820000, "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": 1770899880000, "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": 1770899940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 304.3, "quote_volume": 16.15833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4711.8, "quote_volume": 250.66776, "trades": 3, "taker_buy_volume": 4711.8, "taker_buy_quote": 250.66776}, {"ts": 1770900060000, "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": 1770900120000, "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": 1770900180000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 23743.4, "quote_volume": 1261.85718, "trades": 17, "taker_buy_volume": 9336.4, "taker_buy_quote": 496.69648}, {"ts": 1770900240000, "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": 1770900300000, "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": 1770900360000, "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": 1770900420000, "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": 1770900480000, "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": 1770900540000, "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": 1770900600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 243.4, "quote_volume": 12.9002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 414.6, "quote_volume": 22.01526, "trades": 1, "taker_buy_volume": 414.6, "taker_buy_quote": 22.01526}, {"ts": 1770900720000, "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": 1770900780000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7720.9, "quote_volume": 408.43958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900840000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 37470.6, "quote_volume": 1987.21391, "trades": 21, "taker_buy_volume": 37470.6, "taker_buy_quote": 1987.21391}, {"ts": 1770900900000, "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": 1770900960000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5712.0, "quote_volume": 302.3138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1475.3, "quote_volume": 78.04337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 94.5, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 199.7, "quote_volume": 10.5841, "trades": 1, "taker_buy_volume": 199.7, "taker_buy_quote": 10.5841}, {"ts": 1770901320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2405.2, "quote_volume": 127.23508, "trades": 3, "taker_buy_volume": 1603.7, "taker_buy_quote": 84.83573}, {"ts": 1770901380000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 744.0, "quote_volume": 39.3277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2137.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 544.1, "quote_volume": 28.72848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5215.8, "quote_volume": 275.91582, "trades": 4, "taker_buy_volume": 5215.8, "taker_buy_quote": 275.91582}, {"ts": 1770901800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2187.2, "quote_volume": 115.70288, "trades": 2, "taker_buy_volume": 2187.2, "taker_buy_quote": 115.70288}, {"ts": 1770902160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1014.2, "quote_volume": 53.65118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1537.6, "quote_volume": 81.4928, "trades": 1, "taker_buy_volume": 1537.6, "taker_buy_quote": 81.4928}, {"ts": 1770902340000, "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": 1770902400000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1379.1, "quote_volume": 73.0923, "trades": 1, "taker_buy_volume": 1379.1, "taker_buy_quote": 73.0923}, {"ts": 1770902460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 199.6, "quote_volume": 10.55884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902520000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4979.7, "quote_volume": 263.12195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 102.7, "quote_volume": 5.42256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 16494.3, "quote_volume": 870.89904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3827.8, "quote_volume": 202.10784, "trades": 1, "taker_buy_volume": 3827.8, "taker_buy_quote": 202.10784}, {"ts": 1770902880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 203.0, "quote_volume": 10.7184, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.7184}, {"ts": 1770902940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903000000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 15341.0, "quote_volume": 813.12423, "trades": 6, "taker_buy_volume": 15341.0, "taker_buy_quote": 813.12423}, {"ts": 1770903060000, "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": 1770903120000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2243.0, "quote_volume": 119.09275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903180000, "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": 1770903240000, "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": 1770903300000, "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": 1770903360000, "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": 1770903420000, "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": 1770903480000, "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": 1770903540000, "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": 1770903600000, "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": 1770903660000, "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": 1770903720000, "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": 1770903780000, "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": 1770903840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 916.2, "quote_volume": 48.74184, "trades": 1, "taker_buy_volume": 916.2, "taker_buy_quote": 48.74184}, {"ts": 1770903900000, "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": 1770903960000, "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": 1770904020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 203.0, "quote_volume": 10.7793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "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": 1770904140000, "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": 1770904200000, "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": 1770904260000, "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": 1770904320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 106.6, "quote_volume": 5.67112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904380000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 202.2, "quote_volume": 10.77726, "trades": 1, "taker_buy_volume": 202.2, "taker_buy_quote": 10.77726}, {"ts": 1770904440000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 11427.2, "quote_volume": 608.93766, "trades": 9, "taker_buy_volume": 2483.3, "taker_buy_quote": 132.35989}, {"ts": 1770904500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 196.1, "quote_volume": 10.45213, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 10.45213}, {"ts": 1770904560000, "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": 1770904620000, "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": 1770904680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 437.0, "quote_volume": 23.3358, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 23.3358}, {"ts": 1770904740000, "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": 1770904800000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5461.0, "quote_volume": 291.2796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 15847.1, "quote_volume": 844.51313, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 22178.6, "quote_volume": 1179.90152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 209.0, "quote_volume": 11.10833, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 5.54876}, {"ts": 1770905040000, "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": 1770905100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 212.3, "quote_volume": 11.27313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 11555.0, "quote_volume": 613.3833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 283.1, "quote_volume": 15.0043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "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": 1770905340000, "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": 1770905400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 282.6, "quote_volume": 15.00606, "trades": 1, "taker_buy_volume": 282.6, "taker_buy_quote": 15.00606}, {"ts": 1770905460000, "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": 1770905520000, "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": 1770905580000, "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": 1770905640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 11068.4, "quote_volume": 586.6252, "trades": 5, "taker_buy_volume": 8647.8, "taker_buy_quote": 458.3334}, {"ts": 1770905700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 113.3, "quote_volume": 6.01623, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 6.01623}, {"ts": 1770905760000, "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": 1770905820000, "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": 1770905880000, "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": 1770905940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 282.9, "quote_volume": 15.02199, "trades": 1, "taker_buy_volume": 282.9, "taker_buy_quote": 15.02199}, {"ts": 1770906000000, "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": 1770906060000, "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": 1770906120000, "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": 1770906180000, "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": 1770906240000, "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": 1770906300000, "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": 1770906360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 114.4, "quote_volume": 6.0632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "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": 1770906480000, "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": 1770906540000, "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": 1770906600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 283.1, "quote_volume": 15.0043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 282.9, "quote_volume": 15.02199, "trades": 1, "taker_buy_volume": 282.9, "taker_buy_quote": 15.02199}, {"ts": 1770906720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1200.2, "quote_volume": 63.73062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906780000, "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": 1770906840000, "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": 1770906900000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 418.6, "quote_volume": 22.24852, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 11.09752}, {"ts": 1770906960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5103.9, "quote_volume": 270.5067, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.2875}, {"ts": 1770907020000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 3944.4, "quote_volume": 209.14069, "trades": 6, "taker_buy_volume": 3944.4, "taker_buy_quote": 209.14069}, {"ts": 1770907080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 15725.6, "quote_volume": 836.60192, "trades": 6, "taker_buy_volume": 15725.6, "taker_buy_quote": 836.60192}, {"ts": 1770907140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 94.2, "quote_volume": 5.01144, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 5.01144}, {"ts": 1770907200000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 12058.5, "quote_volume": 641.82542, "trades": 11, "taker_buy_volume": 2981.5, "taker_buy_quote": 158.91395}, {"ts": 1770907260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 241.2, "quote_volume": 12.83184, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 12.83184}, {"ts": 1770907320000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2792.0, "quote_volume": 148.22688, "trades": 4, "taker_buy_volume": 371.3, "taker_buy_quote": 19.71603}, {"ts": 1770907380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3688.9, "quote_volume": 195.5117, "trades": 5, "taker_buy_volume": 2198.9, "taker_buy_quote": 116.5417}, {"ts": 1770907440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2137.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.07375}, {"ts": 1770907500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3030.5, "quote_volume": 160.6165, "trades": 3, "taker_buy_volume": 2402.5, "taker_buy_quote": 127.3325}, {"ts": 1770907560000, "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": 1770907620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 283.2, "quote_volume": 15.03792, "trades": 1, "taker_buy_volume": 283.2, "taker_buy_quote": 15.03792}, {"ts": 1770907680000, "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": 1770907740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 283.2, "quote_volume": 15.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907800000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5600.7, "quote_volume": 296.86539, "trades": 4, "taker_buy_volume": 5600.7, "taker_buy_quote": 296.86539}, {"ts": 1770907860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1490.0, "quote_volume": 79.119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3827.8, "quote_volume": 203.25618, "trades": 1, "taker_buy_volume": 3827.8, "taker_buy_quote": 203.25618}, {"ts": 1770907980000, "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": 1770908040000, "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": 1770908100000, "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": 1770908160000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1916.2, "quote_volume": 101.84608, "trades": 2, "taker_buy_volume": 958.6, "taker_buy_quote": 50.99752}, {"ts": 1770908220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1908.6, "quote_volume": 101.34666, "trades": 2, "taker_buy_volume": 954.8, "taker_buy_quote": 50.69988}, {"ts": 1770908280000, "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": 1770908340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 113.6, "quote_volume": 6.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 312.3, "quote_volume": 16.56323, "trades": 2, "taker_buy_volume": 113.3, "taker_buy_quote": 6.01623}, {"ts": 1770908460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 198.7, "quote_volume": 10.55097, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 10.55097}, {"ts": 1770908520000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 10566.6, "quote_volume": 559.9831, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 642.0, "quote_volume": 34.0902, "trades": 3, "taker_buy_volume": 547.9, "taker_buy_quote": 29.09349}, {"ts": 1770908640000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3443.6, "quote_volume": 182.19475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1490.0, "quote_volume": 78.821, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 78.821}, {"ts": 1770908760000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 10076.7, "quote_volume": 532.4409, "trades": 8, "taker_buy_volume": 6048.9, "taker_buy_quote": 319.77306}, {"ts": 1770908820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 113.4, "quote_volume": 5.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 5601.7, "quote_volume": 295.79815, "trades": 3, "taker_buy_volume": 283.9, "taker_buy_quote": 15.01831}, {"ts": 1770909060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 774.0, "quote_volume": 40.9446, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 31.0523}, {"ts": 1770909120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1932.7, "quote_volume": 102.23983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2362.9, "quote_volume": 124.76112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 267.3, "quote_volume": 14.1669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909420000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 416.4, "quote_volume": 22.04835, "trades": 2, "taker_buy_volume": 207.9, "taker_buy_quote": 11.0187}, {"ts": 1770909480000, "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": 1770909540000, "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": 1770909600000, "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": 1770909660000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 413.4, "quote_volume": 21.8895, "trades": 2, "taker_buy_volume": 206.4, "taker_buy_quote": 10.9392}, {"ts": 1770909720000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2952.8, "quote_volume": 157.06057, "trades": 4, "taker_buy_volume": 815.3, "taker_buy_quote": 43.34557}, {"ts": 1770909780000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 10208.4, "quote_volume": 542.04549, "trades": 4, "taker_buy_volume": 204.9, "taker_buy_quote": 10.88019}, {"ts": 1770909840000, "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": 1770909900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 204.0, "quote_volume": 10.8324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2269.5, "quote_volume": 120.52365, "trades": 3, "taker_buy_volume": 2269.5, "taker_buy_quote": 120.52365}, {"ts": 1770910020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2137.5, "quote_volume": 113.50125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.50125}, {"ts": 1770910080000, "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": 1770910140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 202.9, "quote_volume": 10.79428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1002.0, "quote_volume": 53.4066, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 53.4066}, {"ts": 1770910260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 296.8, "quote_volume": 15.78976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910320000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 483.2, "quote_volume": 25.72636, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 10.72396}, {"ts": 1770910380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1565.5, "quote_volume": 83.12805, "trades": 1, "taker_buy_volume": 1565.5, "taker_buy_quote": 83.12805}, {"ts": 1770910440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2137.5, "quote_volume": 113.50125, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.50125}, {"ts": 1770910500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 200.3, "quote_volume": 10.6159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910560000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 482.8, "quote_volume": 25.60837, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 10.60407}, {"ts": 1770910620000, "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": 1770910680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 431.5, "quote_volume": 22.7832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910740000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 2965.6, "quote_volume": 156.58358, "trades": 4, "taker_buy_volume": 2766.8, "taker_buy_quote": 146.10682}, {"ts": 1770910800000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2137.5, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910860000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 393.4, "quote_volume": 20.75182, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 10.36992}, {"ts": 1770910920000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 5087.1, "quote_volume": 268.09173, "trades": 7, "taker_buy_volume": 3643.1, "taker_buy_quote": 191.99293}, {"ts": 1770910980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 195.6, "quote_volume": 10.32768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 195.0, "quote_volume": 10.3155, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.3155}, {"ts": 1770911100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 284.7, "quote_volume": 15.06063, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 15.06063}, {"ts": 1770911160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2137.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2421.4, "quote_volume": 128.09206, "trades": 2, "taker_buy_volume": 283.9, "taker_buy_quote": 15.01831}, {"ts": 1770911400000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 387.8, "quote_volume": 20.4952, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 10.24144}, {"ts": 1770911460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 209.9, "quote_volume": 11.10371, "trades": 1, "taker_buy_volume": 209.9, "taker_buy_quote": 11.10371}, {"ts": 1770911520000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5362.0, "quote_volume": 283.2626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911580000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 385.0, "quote_volume": 20.34722, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 10.16738}, {"ts": 1770911640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 284.7, "quote_volume": 15.00369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911700000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4684.5, "quote_volume": 246.49126, "trades": 8, "taker_buy_volume": 4493.1, "taker_buy_quote": 236.42362}, {"ts": 1770911760000, "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": 1770911820000, "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": 1770911880000, "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": 1770911940000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 379.4, "quote_volume": 19.97538, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 9.98138}, {"ts": 1770912000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 10364.6, "quote_volume": 546.21442, "trades": 27, "taker_buy_volume": 8874.6, "taker_buy_quote": 467.69142}, {"ts": 1770912060000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 4873.2, "quote_volume": 255.93277, "trades": 7, "taker_buy_volume": 188.5, "taker_buy_quote": 9.93395}, {"ts": 1770912120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 6162.1, "quote_volume": 324.29076, "trades": 10, "taker_buy_volume": 6162.1, "taker_buy_quote": 324.29076}, {"ts": 1770912180000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1441.7, "quote_volume": 75.99976, "trades": 4, "taker_buy_volume": 1441.7, "taker_buy_quote": 75.99976}, {"ts": 1770912240000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 8388.6, "quote_volume": 442.91799, "trades": 7, "taker_buy_volume": 2435.9, "taker_buy_quote": 128.6342}, {"ts": 1770912300000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3924.5, "quote_volume": 207.0349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912360000, "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": 1770912420000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 9541.8, "quote_volume": 500.8143, "trades": 12, "taker_buy_volume": 6684.9, "taker_buy_quote": 350.95725}, {"ts": 1770912480000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3577.4, "quote_volume": 187.66527, "trades": 4, "taker_buy_volume": 3354.6, "taker_buy_quote": 175.99055}, {"ts": 1770912540000, "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": 1770912600000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 8175.4, "quote_volume": 429.06728, "trades": 9, "taker_buy_volume": 5148.2, "taker_buy_quote": 270.13928}, {"ts": 1770912660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 648.8, "quote_volume": 33.99712, "trades": 1, "taker_buy_volume": 648.8, "taker_buy_quote": 33.99712}, {"ts": 1770912720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1579.1, "quote_volume": 82.74484, "trades": 5, "taker_buy_volume": 1579.1, "taker_buy_quote": 82.74484}, {"ts": 1770912780000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 13981.4, "quote_volume": 732.14231, "trades": 17, "taker_buy_volume": 9943.4, "taker_buy_quote": 520.80591}, {"ts": 1770912840000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 5735.7, "quote_volume": 299.96241, "trades": 7, "taker_buy_volume": 5060.5, "taker_buy_quote": 264.66415}, {"ts": 1770912900000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 11411.4, "quote_volume": 595.53276, "trades": 7, "taker_buy_volume": 9024.7, "taker_buy_quote": 470.96045}, {"ts": 1770912960000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 51741.8, "quote_volume": 2703.77091, "trades": 15, "taker_buy_volume": 48114.3, "taker_buy_quote": 2514.05266}, {"ts": 1770913020000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 12489.8, "quote_volume": 654.31652, "trades": 7, "taker_buy_volume": 10352.3, "taker_buy_quote": 542.31152}, {"ts": 1770913080000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 6177.3, "quote_volume": 323.13004, "trades": 4, "taker_buy_volume": 572.5, "taker_buy_quote": 29.999}, {"ts": 1770913140000, "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": 1770913200000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 1817.0, "quote_volume": 94.9095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1213.2, "quote_volume": 63.32904, "trades": 1, "taker_buy_volume": 1213.2, "taker_buy_quote": 63.32904}, {"ts": 1770913320000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3534.0, "quote_volume": 184.32639, "trades": 5, "taker_buy_volume": 3534.0, "taker_buy_quote": 184.32639}, {"ts": 1770913380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 11270.7, "quote_volume": 588.33054, "trades": 14, "taker_buy_volume": 10673.7, "taker_buy_quote": 557.16714}, {"ts": 1770913440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 7455.3, "quote_volume": 389.91219, "trades": 5, "taker_buy_volume": 3827.8, "taker_buy_quote": 200.19394}, {"ts": 1770913500000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 7916.8, "quote_volume": 414.18624, "trades": 11, "taker_buy_volume": 5580.8, "taker_buy_quote": 292.01344}, {"ts": 1770913560000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 14861.0, "quote_volume": 776.5277, "trades": 17, "taker_buy_volume": 10815.0, "taker_buy_quote": 565.3265}, {"ts": 1770913620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1490.0, "quote_volume": 77.778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913680000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2804.8, "quote_volume": 146.10608, "trades": 3, "taker_buy_volume": 1074.8, "taker_buy_quote": 55.99708}, {"ts": 1770913740000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 12617.0, "quote_volume": 656.12723, "trades": 18, "taker_buy_volume": 11943.8, "taker_buy_quote": 621.12083}, {"ts": 1770913800000, "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": 1770913860000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 13112.5, "quote_volume": 682.36391, "trades": 10, "taker_buy_volume": 11844.5, "taker_buy_quote": 616.55471}, {"ts": 1770913920000, "open": 0.052, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 13484.7, "quote_volume": 700.86523, "trades": 15, "taker_buy_volume": 4035.0, "taker_buy_quote": 210.0745}, {"ts": 1770913980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1490.0, "quote_volume": 77.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914040000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3236.4, "quote_volume": 168.49969, "trades": 4, "taker_buy_volume": 1490.0, "taker_buy_quote": 77.629}, {"ts": 1770914100000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 6253.7, "quote_volume": 327.03967, "trades": 3, "taker_buy_volume": 4116.2, "taker_buy_quote": 215.24842}, {"ts": 1770914160000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 386.1, "quote_volume": 20.22184, "trades": 2, "taker_buy_volume": 288.1, "taker_buy_quote": 15.09644}, {"ts": 1770914220000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 7693.6, "quote_volume": 403.37906, "trades": 8, "taker_buy_volume": 2344.2, "taker_buy_quote": 123.0705}, {"ts": 1770914280000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 5898.0, "quote_volume": 308.4414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 5404.0, "quote_volume": 282.6292, "trades": 5, "taker_buy_volume": 4635.0, "taker_buy_quote": 242.4105}, {"ts": 1770914400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 570.0, "quote_volume": 29.811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2424.2, "quote_volume": 127.02808, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 15.02308}, {"ts": 1770914520000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2164.0, "quote_volume": 113.3936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914580000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 7859.3, "quote_volume": 411.58363, "trades": 7, "taker_buy_volume": 7572.3, "taker_buy_quote": 396.57353}, {"ts": 1770914640000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4527.4, "quote_volume": 236.78302, "trades": 3, "taker_buy_volume": 4527.4, "taker_buy_quote": 236.78302}, {"ts": 1770914700000, "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": 1770914760000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 9833.8, "quote_volume": 513.36826, "trades": 6, "taker_buy_volume": 2377.5, "taker_buy_quote": 124.1295}, {"ts": 1770914820000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6478.0, "quote_volume": 338.3411, "trades": 8, "taker_buy_volume": 1730.0, "taker_buy_quote": 90.479}, {"ts": 1770914880000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 4430.2, "quote_volume": 230.96242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3754.7, "quote_volume": 195.61987, "trades": 8, "taker_buy_volume": 2227.4, "taker_buy_quote": 116.04754}, {"ts": 1770915000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2943.1, "quote_volume": 153.62982, "trades": 6, "taker_buy_volume": 2943.1, "taker_buy_quote": 153.62982}, {"ts": 1770915060000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 5042.8, "quote_volume": 263.18616, "trades": 4, "taker_buy_volume": 767.8, "taker_buy_quote": 40.03116}, {"ts": 1770915120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 240.0, "quote_volume": 12.504, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 12.504}, {"ts": 1770915180000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 43544.5, "quote_volume": 2259.6624, "trades": 35, "taker_buy_volume": 12187.8, "taker_buy_quote": 632.05378}, {"ts": 1770915240000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4319.2, "quote_volume": 223.92376, "trades": 7, "taker_buy_volume": 4029.5, "taker_buy_quote": 208.9173}, {"ts": 1770915300000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 1354.6, "quote_volume": 70.22643, "trades": 3, "taker_buy_volume": 581.5, "taker_buy_quote": 30.17985}, {"ts": 1770915360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1058.4, "quote_volume": 54.93096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 963.6, "quote_volume": 50.1072, "trades": 2, "taker_buy_volume": 963.6, "taker_buy_quote": 50.1072}, {"ts": 1770915480000, "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": 1770915540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 223.4, "quote_volume": 11.59446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1913.8, "quote_volume": 99.32622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1320.6, "quote_volume": 68.53914, "trades": 2, "taker_buy_volume": 1320.6, "taker_buy_quote": 68.53914}, {"ts": 1770915720000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7144.2, "quote_volume": 371.94927, "trades": 11, "taker_buy_volume": 7144.2, "taker_buy_quote": 371.94927}, {"ts": 1770915780000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 1618.2, "quote_volume": 84.32104, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 6.69204}, {"ts": 1770915840000, "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": 1770915900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2426.1, "quote_volume": 126.1572, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 111.15}, {"ts": 1770915960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 131.4, "quote_volume": 6.81966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916020000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2257.4, "quote_volume": 117.46154, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 77.48}, {"ts": 1770916080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1490.0, "quote_volume": 77.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 690.9, "quote_volume": 35.99589, "trades": 1, "taker_buy_volume": 690.9, "taker_buy_quote": 35.99589}, {"ts": 1770916200000, "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": 1770916260000, "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": 1770916320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1250.4, "quote_volume": 65.0208, "trades": 2, "taker_buy_volume": 961.5, "taker_buy_quote": 49.998}, {"ts": 1770916380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1723.4, "quote_volume": 89.44446, "trades": 5, "taker_buy_volume": 1043.0, "taker_buy_quote": 54.1317}, {"ts": 1770916440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2288.4, "quote_volume": 118.9968, "trades": 3, "taker_buy_volume": 2288.4, "taker_buy_quote": 118.9968}, {"ts": 1770916500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1531.2, "quote_volume": 79.6224, "trades": 3, "taker_buy_volume": 1531.2, "taker_buy_quote": 79.6224}, {"ts": 1770916560000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 1325.3, "quote_volume": 68.93275, "trades": 2, "taker_buy_volume": 748.4, "taker_buy_quote": 38.99164}, {"ts": 1770916620000, "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": 1770916680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3679.3, "quote_volume": 190.95567, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 110.93625}, {"ts": 1770916740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2575.9, "quote_volume": 133.9468, "trades": 2, "taker_buy_volume": 438.4, "taker_buy_quote": 22.7968}, {"ts": 1770916800000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2197.2, "quote_volume": 114.44712, "trades": 3, "taker_buy_volume": 2197.2, "taker_buy_quote": 114.44712}, {"ts": 1770916860000, "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": 1770916920000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 946.2, "quote_volume": 49.36789, "trades": 2, "taker_buy_volume": 946.2, "taker_buy_quote": 49.36789}, {"ts": 1770916980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 10484.5, "quote_volume": 547.2909, "trades": 8, "taker_buy_volume": 4719.5, "taker_buy_quote": 246.3579}, {"ts": 1770917040000, "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": 1770917100000, "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": 1770917160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2137.5, "quote_volume": 111.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "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": 1770917280000, "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": 1770917340000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 4951.3, "quote_volume": 258.17648, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 111.5775}, {"ts": 1770917400000, "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": 1770917460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2137.5, "quote_volume": 111.36375, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 111.36375}, {"ts": 1770917520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 287.8, "quote_volume": 15.02316, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 15.02316}, {"ts": 1770917580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 287.8, "quote_volume": 15.02316, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 15.02316}, {"ts": 1770917640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 961.0, "quote_volume": 50.0681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917700000, "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": 1770917760000, "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": 1770917820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4958.5, "quote_volume": 258.8337, "trades": 5, "taker_buy_volume": 2821.0, "taker_buy_quote": 147.2562}, {"ts": 1770917880000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 15025.3, "quote_volume": 786.19041, "trades": 18, "taker_buy_volume": 2389.4, "taker_buy_quote": 125.17436}, {"ts": 1770917940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 96.6, "quote_volume": 5.05218, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 5.05218}, {"ts": 1770918000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1393.4, "quote_volume": 72.87482, "trades": 1, "taker_buy_volume": 1393.4, "taker_buy_quote": 72.87482}, {"ts": 1770918060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 956.9, "quote_volume": 49.95018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4275.0, "quote_volume": 223.155, "trades": 2, "taker_buy_volume": 4275.0, "taker_buy_quote": 223.155}, {"ts": 1770918180000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 6706.9, "quote_volume": 349.77622, "trades": 8, "taker_buy_volume": 1329.8, "taker_buy_quote": 69.41556}, {"ts": 1770918240000, "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": 1770918300000, "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": 1770918360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 4074.5, "quote_volume": 212.30495, "trades": 5, "taker_buy_volume": 2372.5, "taker_buy_quote": 123.63075}, {"ts": 1770918420000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 409.0, "quote_volume": 21.2884, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 10.6284}, {"ts": 1770918480000, "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": 1770918540000, "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": 1770918600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2776.0, "quote_volume": 144.6296, "trades": 2, "taker_buy_volume": 1286.0, "taker_buy_quote": 67.0006}, {"ts": 1770918660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 953.3, "quote_volume": 49.5716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "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": 1770918780000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 18710.3, "quote_volume": 972.9065, "trades": 15, "taker_buy_volume": 5765.0, "taker_buy_quote": 299.78}, {"ts": 1770918840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1153.3, "quote_volume": 59.85627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918900000, "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": 1770918960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 8753.3, "quote_volume": 454.29627, "trades": 5, "taker_buy_volume": 1400.7, "taker_buy_quote": 72.69633}, {"ts": 1770919020000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 74656.5, "quote_volume": 3879.44779, "trades": 24, "taker_buy_volume": 66501.5, "taker_buy_quote": 3456.05429}, {"ts": 1770919080000, "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": 1770919140000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 3514.3, "quote_volume": 182.39207, "trades": 7, "taker_buy_volume": 1171.8, "taker_buy_quote": 60.83682}, {"ts": 1770919200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1176.0, "quote_volume": 61.0344, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 34.0464}, {"ts": 1770919260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2137.5, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1927.5, "quote_volume": 100.42275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919380000, "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": 1770919440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2262.5, "quote_volume": 117.87625, "trades": 2, "taker_buy_volume": 2262.5, "taker_buy_quote": 117.87625}, {"ts": 1770919500000, "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": 1770919560000, "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": 1770919620000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1271.6, "quote_volume": 66.47579, "trades": 2, "taker_buy_volume": 288.9, "taker_buy_quote": 15.08058}, {"ts": 1770919680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1603.0, "quote_volume": 83.6766, "trades": 2, "taker_buy_volume": 1603.0, "taker_buy_quote": 83.6766}, {"ts": 1770919740000, "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": 1770919800000, "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": 1770919860000, "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": 1770919920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2234.5, "quote_volume": 116.6409, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 111.5775}, {"ts": 1770919980000, "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": 1770920040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 194.8, "quote_volume": 10.18804, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 10.18804}, {"ts": 1770920100000, "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": 1770920160000, "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": 1770920220000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 970.0, "quote_volume": 50.6241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "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": 1770920340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 21606.4, "quote_volume": 1125.69344, "trades": 16, "taker_buy_volume": 5744.8, "taker_buy_quote": 299.30408}, {"ts": 1770920400000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11093.4, "quote_volume": 577.39998, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 12642.0, "quote_volume": 657.384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "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": 1770920580000, "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": 1770920640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 108.1, "quote_volume": 5.64282, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 5.64282}, {"ts": 1770920700000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 25485.0, "quote_volume": 1330.0849, "trades": 9, "taker_buy_volume": 25485.0, "taker_buy_quote": 1330.0849}, {"ts": 1770920760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 288.6, "quote_volume": 15.06492, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 15.06492}, {"ts": 1770920820000, "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": 1770920880000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 24610.2, "quote_volume": 1281.09176, "trades": 15, "taker_buy_volume": 10040.0, "taker_buy_quote": 522.44275}, {"ts": 1770920940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1400.0, "quote_volume": 72.84922, "trades": 3, "taker_buy_volume": 1400.0, "taker_buy_quote": 72.84922}, {"ts": 1770921000000, "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": 1770921060000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 1715.9, "quote_volume": 89.16911, "trades": 3, "taker_buy_volume": 801.8, "taker_buy_quote": 41.6936}, {"ts": 1770921120000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 20962.3, "quote_volume": 1087.94337, "trades": 5, "taker_buy_volume": 1490.0, "taker_buy_quote": 77.331}, {"ts": 1770921180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 343.0, "quote_volume": 17.836, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 17.836}, {"ts": 1770921240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2787.6, "quote_volume": 144.67644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 240.0, "quote_volume": 12.48, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 12.48}, {"ts": 1770921360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 11495.3, "quote_volume": 597.7556, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 806.9, "quote_volume": 41.9588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2403.4, "quote_volume": 125.21714, "trades": 3, "taker_buy_volume": 2403.4, "taker_buy_quote": 125.21714}, {"ts": 1770921540000, "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": 1770921600000, "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": 1770921660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 95.9, "quote_volume": 4.99639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "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": 1770921780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 576.9, "quote_volume": 29.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "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": 1770921900000, "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": 1770921960000, "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": 1770922020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 383.7, "quote_volume": 19.99077, "trades": 1, "taker_buy_volume": 383.7, "taker_buy_quote": 19.99077}, {"ts": 1770922080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2303.6, "quote_volume": 120.01756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "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": 1770922200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 230.3, "quote_volume": 11.99863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2631.8, "quote_volume": 137.11678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 377.4, "quote_volume": 19.66254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 575.9, "quote_volume": 30.00439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 377.4, "quote_volume": 19.66254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "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": 1770922560000, "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": 1770922620000, "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": 1770922680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 7261.1, "quote_volume": 378.30331, "trades": 2, "taker_buy_volume": 1467.8, "taker_buy_quote": 76.47238}, {"ts": 1770922740000, "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": 1770922800000, "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": 1770922860000, "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": 1770922920000, "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": 1770922980000, "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": 1770923040000, "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": 1770923100000, "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": 1770923160000, "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": 1770923220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 130.0, "quote_volume": 6.773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923280000, "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": 1770923340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 12797.0, "quote_volume": 668.0034, "trades": 1, "taker_buy_volume": 12797.0, "taker_buy_quote": 668.0034}, {"ts": 1770923400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 256.0, "quote_volume": 13.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 20268.9, "quote_volume": 1053.9828, "trades": 6, "taker_buy_volume": 1379.4, "taker_buy_quote": 71.7288}, {"ts": 1770923520000, "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": 1770923580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 251.9, "quote_volume": 13.0988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1433.0, "quote_volume": 74.6593, "trades": 3, "taker_buy_volume": 1433.0, "taker_buy_quote": 74.6593}, {"ts": 1770923700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1530.0, "quote_volume": 79.866, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 79.866}, {"ts": 1770923760000, "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": 1770923820000, "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": 1770923880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1536.0, "quote_volume": 80.3328, "trades": 2, "taker_buy_volume": 1536.0, "taker_buy_quote": 80.3328}, {"ts": 1770923940000, "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": 1770924000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 287.8, "quote_volume": 15.08072, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 15.08072}, {"ts": 1770924060000, "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": 1770924120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 286.7, "quote_volume": 15.08042, "trades": 1, "taker_buy_volume": 286.7, "taker_buy_quote": 15.08042}, {"ts": 1770924180000, "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": 1770924240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 10965.0, "quote_volume": 578.952, "trades": 3, "taker_buy_volume": 10965.0, "taker_buy_quote": 578.952}, {"ts": 1770924300000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 32100.6, "quote_volume": 1693.75058, "trades": 14, "taker_buy_volume": 3009.1, "taker_buy_quote": 158.88048}, {"ts": 1770924360000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 24547.0, "quote_volume": 1292.55067, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924420000, "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": 1770924480000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 30687.4, "quote_volume": 1618.40491, "trades": 68, "taker_buy_volume": 26945.3, "taker_buy_quote": 1421.19624}, {"ts": 1770924540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2246.5, "quote_volume": 118.39055, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 5.7443}, {"ts": 1770924600000, "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": 1770924660000, "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 38137.8, "quote_volume": 2010.78102, "trades": 146, "taker_buy_volume": 33692.9, "taker_buy_quote": 1776.54559}, {"ts": 1770924720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7428.2, "quote_volume": 391.46614, "trades": 27, "taker_buy_volume": 7428.2, "taker_buy_quote": 391.46614}, {"ts": 1770924780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 10143.5, "quote_volume": 534.56245, "trades": 40, "taker_buy_volume": 8713.5, "taker_buy_quote": 459.20145}, {"ts": 1770924840000, "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": 1770924900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7590.1, "quote_volume": 399.99827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2355.0, "quote_volume": 124.1085, "trades": 10, "taker_buy_volume": 2355.0, "taker_buy_quote": 124.1085}, {"ts": 1770925020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 15397.7, "quote_volume": 811.45879, "trades": 46, "taker_buy_volume": 9420.0, "taker_buy_quote": 496.434}, {"ts": 1770925080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 18653.2, "quote_volume": 981.15832, "trades": 11, "taker_buy_volume": 3627.5, "taker_buy_quote": 190.8065}, {"ts": 1770925140000, "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": 1770925200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 426.5, "quote_volume": 22.4339, "trades": 2, "taker_buy_volume": 426.5, "taker_buy_quote": 22.4339}, {"ts": 1770925260000, "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": 1770925320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2423.4, "quote_volume": 127.2285, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 112.21875}, {"ts": 1770925380000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2394.0, "quote_volume": 125.90397, "trades": 3, "taker_buy_volume": 2189.7, "taker_buy_quote": 115.17822}, {"ts": 1770925440000, "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": 1770925500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2287.9, "quote_volume": 120.34354, "trades": 4, "taker_buy_volume": 2287.9, "taker_buy_quote": 120.34354}, {"ts": 1770925560000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5575.3, "quote_volume": 293.04704, "trades": 20, "taker_buy_volume": 3437.9, "taker_buy_quote": 180.83354}, {"ts": 1770925620000, "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": 1770925680000, "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": 1770925740000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 17820.6, "quote_volume": 939.84329, "trades": 10, "taker_buy_volume": 15091.9, "taker_buy_quote": 796.0408}, {"ts": 1770925800000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 9483.5, "quote_volume": 500.90682, "trades": 12, "taker_buy_volume": 9483.5, "taker_buy_quote": 500.90682}, {"ts": 1770925860000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 7163.1, "quote_volume": 377.87077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 23830.9, "quote_volume": 1255.88843, "trades": 22, "taker_buy_volume": 8936.5, "taker_buy_quote": 470.95355}, {"ts": 1770925980000, "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.053, "volume": 49981.1, "quote_volume": 2643.53123, "trades": 43, "taker_buy_volume": 42278.9, "taker_buy_quote": 2236.56471}, {"ts": 1770926040000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9362.9, "quote_volume": 496.0867, "trades": 8, "taker_buy_volume": 7892.9, "taker_buy_quote": 418.3237}, {"ts": 1770926100000, "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 15646.7, "quote_volume": 827.36318, "trades": 15, "taker_buy_volume": 13296.7, "taker_buy_quote": 703.32658}, {"ts": 1770926160000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 17290.2, "quote_volume": 915.99782, "trades": 13, "taker_buy_volume": 13462.4, "taker_buy_quote": 713.5072}, {"ts": 1770926220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1933.2, "quote_volume": 102.4596, "trades": 1, "taker_buy_volume": 1933.2, "taker_buy_quote": 102.4596}, {"ts": 1770926280000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 14287.2, "quote_volume": 755.73616, "trades": 20, "taker_buy_volume": 6033.0, "taker_buy_quote": 319.1457}, {"ts": 1770926340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1013.7, "quote_volume": 53.62473, "trades": 4, "taker_buy_volume": 1013.7, "taker_buy_quote": 53.62473}, {"ts": 1770926400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3074.2, "quote_volume": 162.62518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926460000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 32560.2, "quote_volume": 1718.42126, "trades": 34, "taker_buy_volume": 4842.2, "taker_buy_quote": 255.72488}, {"ts": 1770926520000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 7948.0, "quote_volume": 420.93944, "trades": 9, "taker_buy_volume": 3837.4, "taker_buy_quote": 203.14746}, {"ts": 1770926580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2405.5, "quote_volume": 127.25095, "trades": 4, "taker_buy_volume": 2405.5, "taker_buy_quote": 127.25095}, {"ts": 1770926640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2393.2, "quote_volume": 126.8396, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.2875}, {"ts": 1770926700000, "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": 1770926760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5117.5, "quote_volume": 271.2275, "trades": 6, "taker_buy_volume": 3627.5, "taker_buy_quote": 192.2575}, {"ts": 1770926820000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 8757.4, "quote_volume": 463.8544, "trades": 13, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.2875}, {"ts": 1770926880000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 16624.3, "quote_volume": 880.28653, "trades": 26, "taker_buy_volume": 3627.5, "taker_buy_quote": 192.2575}, {"ts": 1770926940000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 14849.3, "quote_volume": 786.09374, "trades": 19, "taker_buy_volume": 6680.5, "taker_buy_quote": 353.82595}, {"ts": 1770927000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 94.6, "quote_volume": 4.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1490.0, "quote_volume": 78.672, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 78.672}, {"ts": 1770927180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 801.5, "quote_volume": 42.3192, "trades": 1, "taker_buy_volume": 801.5, "taker_buy_quote": 42.3192}, {"ts": 1770927300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 556.5, "quote_volume": 29.43885, "trades": 2, "taker_buy_volume": 556.5, "taker_buy_quote": 29.43885}, {"ts": 1770927540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 33055.2, "quote_volume": 1748.62008, "trades": 7, "taker_buy_volume": 33055.2, "taker_buy_quote": 1748.62008}, {"ts": 1770927660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2137.5, "quote_volume": 113.07375, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.07375}, {"ts": 1770927840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 94.5, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 200.5, "quote_volume": 10.6265, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 10.6265}, {"ts": 1770928140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 780.8, "quote_volume": 41.3824, "trades": 1, "taker_buy_volume": 780.8, "taker_buy_quote": 41.3824}, {"ts": 1770928200000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4472.4, "quote_volume": 236.51847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 21478.0, "quote_volume": 1140.4818, "trades": 9, "taker_buy_volume": 17850.5, "taker_buy_quote": 947.86155}, {"ts": 1770928500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 566.3, "quote_volume": 30.0139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 566.3, "quote_volume": 30.0139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "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": 1770928680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 586.4, "quote_volume": 31.0792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "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": 1770928800000, "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": 1770928860000, "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": 1770928920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1490.0, "quote_volume": 78.97, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 78.97}, {"ts": 1770928980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5346.3, "quote_volume": 283.3539, "trades": 6, "taker_buy_volume": 1603.0, "taker_buy_quote": 84.959}, {"ts": 1770929040000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4836.4, "quote_volume": 255.81, "trades": 7, "taker_buy_volume": 1247.5, "taker_buy_quote": 65.99275}, {"ts": 1770929100000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 11582.5, "quote_volume": 612.74285, "trades": 10, "taker_buy_volume": 11582.5, "taker_buy_quote": 612.74285}, {"ts": 1770929160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 833.6, "quote_volume": 44.09744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 313.0, "quote_volume": 16.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4230.4, "quote_volume": 223.36512, "trades": 4, "taker_buy_volume": 1604.4, "taker_buy_quote": 84.71232}, {"ts": 1770929340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 718.9, "quote_volume": 37.88603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929400000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6125.1, "quote_volume": 323.01157, "trades": 8, "taker_buy_volume": 5508.8, "taker_buy_quote": 290.53256}, {"ts": 1770929460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2764.5, "quote_volume": 145.9656, "trades": 2, "taker_buy_volume": 2764.5, "taker_buy_quote": 145.9656}, {"ts": 1770929520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929580000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 1104.5, "quote_volume": 58.37925, "trades": 3, "taker_buy_volume": 616.5, "taker_buy_quote": 32.61285}, {"ts": 1770929640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2137.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.07375}, {"ts": 1770930060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930120000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 19252.0, "quote_volume": 1020.33503, "trades": 10, "taker_buy_volume": 19042.3, "taker_buy_quote": 1009.2419}, {"ts": 1770930180000, "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": 1770930240000, "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": 1770930300000, "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": 1770930360000, "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": 1770930420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 330.1, "quote_volume": 17.4953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 830.4, "quote_volume": 44.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 862.0, "quote_volume": 45.686, "trades": 1, "taker_buy_volume": 862.0, "taker_buy_quote": 45.686}, {"ts": 1770930600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2137.5, "quote_volume": 113.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 451.2, "quote_volume": 23.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 512.5, "quote_volume": 27.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 547.5, "quote_volume": 29.0175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 306.0, "quote_volume": 16.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 531.8, "quote_volume": 28.1854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 402.7, "quote_volume": 21.3431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 539.1, "quote_volume": 28.5723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 10594.5, "quote_volume": 562.5453, "trades": 10, "taker_buy_volume": 10083.0, "taker_buy_quote": 535.4358}, {"ts": 1770931140000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 712.9, "quote_volume": 37.83056, "trades": 3, "taker_buy_volume": 106.7, "taker_buy_quote": 5.67644}, {"ts": 1770931200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 298.0, "quote_volume": 15.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 614.2, "quote_volume": 32.5526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 236.6, "quote_volume": 12.5398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 935.5, "quote_volume": 49.54581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 459.8, "quote_volume": 24.32342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 7140.3, "quote_volume": 378.8928, "trades": 13, "taker_buy_volume": 6621.0, "taker_buy_quote": 351.3699}, {"ts": 1770931560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 307.4, "quote_volume": 16.2922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 678.2, "quote_volume": 35.9446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 667.5, "quote_volume": 35.405, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 14.6025}, {"ts": 1770931740000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 1201.6, "quote_volume": 63.758, "trades": 8, "taker_buy_volume": 732.0, "taker_buy_quote": 38.8692}, {"ts": 1770931800000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2000.4, "quote_volume": 106.29784, "trades": 8, "taker_buy_volume": 1534.0, "taker_buy_quote": 81.532}, {"ts": 1770931860000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 34458.8, "quote_volume": 1833.45472, "trades": 11, "taker_buy_volume": 33241.6, "taker_buy_quote": 1768.7322}, {"ts": 1770931920000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3555.3, "quote_volume": 189.29095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1788.6, "quote_volume": 95.15352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 452.8, "quote_volume": 24.08896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 644.0, "quote_volume": 34.2608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 346.3, "quote_volume": 18.42316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 488.7, "quote_volume": 26.0292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 471.3, "quote_volume": 25.07316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4749.1, "quote_volume": 252.66384, "trades": 10, "taker_buy_volume": 3744.7, "taker_buy_quote": 199.22976}, {"ts": 1770932400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1796.5, "quote_volume": 95.71817, "trades": 2, "taker_buy_volume": 1443.7, "taker_buy_quote": 76.94921}, {"ts": 1770932460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 653.3, "quote_volume": 34.82089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2662.1, "quote_volume": 141.86792, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 113.92875}, {"ts": 1770932580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5317.8, "quote_volume": 283.43874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 538.3, "quote_volume": 28.63756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 309.3, "quote_volume": 16.45476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 563.9, "quote_volume": 29.99948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3487.2, "quote_volume": 185.95916, "trades": 12, "taker_buy_volume": 3051.5, "taker_buy_quote": 162.73635}, {"ts": 1770932880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 365.7, "quote_volume": 19.52838, "trades": 1, "taker_buy_volume": 365.7, "taker_buy_quote": 19.52838}, {"ts": 1770932940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 106.6, "quote_volume": 5.68178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 259.2, "quote_volume": 13.84128, "trades": 1, "taker_buy_volume": 259.2, "taker_buy_quote": 13.84128}, {"ts": 1770933060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 365.7, "quote_volume": 19.49181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933120000, "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": 1770933180000, "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": 1770933240000, "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": 1770933300000, "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": 1770933360000, "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": 1770933420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7483.4, "quote_volume": 398.86522, "trades": 7, "taker_buy_volume": 3909.3, "taker_buy_quote": 208.36569}, {"ts": 1770933480000, "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": 1770933540000, "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": 1770933600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 801.5, "quote_volume": 42.71995, "trades": 1, "taker_buy_volume": 801.5, "taker_buy_quote": 42.71995}, {"ts": 1770933660000, "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": 1770933720000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 26639.8, "quote_volume": 1424.70709, "trades": 17, "taker_buy_volume": 19074.2, "taker_buy_quote": 1020.25595}, {"ts": 1770933780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4429.0, "quote_volume": 236.0657, "trades": 4, "taker_buy_volume": 3627.5, "taker_buy_quote": 193.34575}, {"ts": 1770933840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 294.1, "quote_volume": 15.67553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "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": 1770933960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1848.8, "quote_volume": 98.54104, "trades": 3, "taker_buy_volume": 1604.4, "taker_buy_quote": 85.51452}, {"ts": 1770934020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2108.6, "quote_volume": 112.36683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 22784.9, "quote_volume": 1212.25652, "trades": 10, "taker_buy_volume": 6316.2, "taker_buy_quote": 336.12168}, {"ts": 1770934140000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 10079.5, "quote_volume": 538.62568, "trades": 10, "taker_buy_volume": 10079.5, "taker_buy_quote": 538.62568}, {"ts": 1770934200000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 18290.6, "quote_volume": 978.57836, "trades": 15, "taker_buy_volume": 11710.9, "taker_buy_quote": 626.80229}, {"ts": 1770934260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3492.8, "quote_volume": 186.51552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "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": 1770934380000, "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": 1770934440000, "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": 1770934500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 393.2, "quote_volume": 21.02088, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 12.84}, {"ts": 1770934560000, "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": 1770934620000, "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": 1770934680000, "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": 1770934740000, "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": 1770934800000, "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": 1770934860000, "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": 1770934920000, "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": 1770934980000, "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": 1770935040000, "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": 1770935100000, "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": 1770935160000, "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": 1770935220000, "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": 1770935280000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7826.2, "quote_volume": 419.97026, "trades": 6, "taker_buy_volume": 281.4, "taker_buy_quote": 15.08304}, {"ts": 1770935340000, "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": 1770935400000, "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": 1770935460000, "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": 1770935520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 155.5, "quote_volume": 8.3348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935580000, "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": 1770935640000, "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": 1770935700000, "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": 1770935760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 194.3, "quote_volume": 10.41448, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 10.41448}, {"ts": 1770935820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1389.1, "quote_volume": 74.44642, "trades": 2, "taker_buy_volume": 1295.7, "taker_buy_quote": 69.44952}, {"ts": 1770935880000, "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 15161.1, "quote_volume": 814.04385, "trades": 10, "taker_buy_volume": 15161.1, "taker_buy_quote": 814.04385}, {"ts": 1770935940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3412.7, "quote_volume": 183.94453, "trades": 1, "taker_buy_volume": 3412.7, "taker_buy_quote": 183.94453}, {"ts": 1770936000000, "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": 1770936060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1492.1, "quote_volume": 80.27477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 19538.2, "quote_volume": 1054.0268, "trades": 16, "taker_buy_volume": 12130.0, "taker_buy_quote": 654.57582}, {"ts": 1770936180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4452.7, "quote_volume": 239.45126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936240000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 9504.3, "quote_volume": 513.95141, "trades": 9, "taker_buy_volume": 9504.3, "taker_buy_quote": 513.95141}, {"ts": 1770936300000, "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 37130.7, "quote_volume": 2011.40431, "trades": 21, "taker_buy_volume": 27208.1, "taker_buy_quote": 1474.34032}, {"ts": 1770936360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1514.0, "quote_volume": 82.0588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936420000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 17484.3, "quote_volume": 946.74644, "trades": 7, "taker_buy_volume": 6144.3, "taker_buy_quote": 333.02106}, {"ts": 1770936480000, "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": 1770936540000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3826.6, "quote_volume": 207.74299, "trades": 3, "taker_buy_volume": 3412.7, "taker_buy_quote": 185.30961}, {"ts": 1770936600000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 25957.7, "quote_volume": 1409.46173, "trades": 13, "taker_buy_volume": 23515.0, "taker_buy_quote": 1276.8645}, {"ts": 1770936660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3136.8, "quote_volume": 170.32824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 6484.7, "quote_volume": 352.16381, "trades": 10, "taker_buy_volume": 672.7, "taker_buy_quote": 36.59488}, {"ts": 1770936780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 672.7, "quote_volume": 36.46034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "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": 1770936900000, "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": 1770936960000, "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": 1770937020000, "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": 1770937080000, "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": 1770937140000, "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 17349.2, "quote_volume": 942.51812, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 542.4, "quote_volume": 29.34384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "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": 1770937320000, "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": 1770937380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6164.5, "quote_volume": 333.49945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "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": 1770937500000, "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": 1770937560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1672.0, "quote_volume": 90.6406, "trades": 3, "taker_buy_volume": 1672.0, "taker_buy_quote": 90.6406}, {"ts": 1770937620000, "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": 1770937680000, "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": 1770937740000, "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": 1770937800000, "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": 1770937860000, "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": 1770937920000, "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": 1770937980000, "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": 1770938040000, "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": 1770938100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 900.5, "quote_volume": 48.8071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1490.0, "quote_volume": 80.758, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.758}, {"ts": 1770938220000, "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": 1770938280000, "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": 1770938340000, "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": 1770938400000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 12153.4, "quote_volume": 659.95952, "trades": 5, "taker_buy_volume": 12153.4, "taker_buy_quote": 659.95952}, {"ts": 1770938460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2563.7, "quote_volume": 139.46528, "trades": 3, "taker_buy_volume": 1812.8, "taker_buy_quote": 98.61632}, {"ts": 1770938520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 12946.4, "quote_volume": 705.5788, "trades": 9, "taker_buy_volume": 9806.9, "taker_buy_quote": 534.47605}, {"ts": 1770938580000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 2405.8, "quote_volume": 130.99687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2115.0, "quote_volume": 115.2675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938700000, "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": 1770938760000, "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": 1770938820000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9756.4, "quote_volume": 531.32016, "trades": 9, "taker_buy_volume": 5720.0, "taker_buy_quote": 311.74}, {"ts": 1770938880000, "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": 1770938940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3624.8, "quote_volume": 197.91408, "trades": 3, "taker_buy_volume": 2391.2, "taker_buy_quote": 130.55952}, {"ts": 1770939000000, "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 139255.0, "quote_volume": 7612.73712, "trades": 33, "taker_buy_volume": 31501.7, "taker_buy_quote": 1723.44591}, {"ts": 1770939060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 656.1, "quote_volume": 35.75745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1490.0, "quote_volume": 81.205, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 81.205}, {"ts": 1770939180000, "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": 1770939240000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 5117.5, "quote_volume": 278.15957, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "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": 1770939360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 152.2, "quote_volume": 8.26446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 960.5, "quote_volume": 52.15515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939480000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 765.7, "quote_volume": 41.60195, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 13.29536}, {"ts": 1770939540000, "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": 1770939600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 901.3, "quote_volume": 49.03072, "trades": 1, "taker_buy_volume": 901.3, "taker_buy_quote": 49.03072}, {"ts": 1770939660000, "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": 1770939720000, "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": 1770939780000, "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": 1770939840000, "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": 1770939900000, "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": 1770939960000, "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": 1770940020000, "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": 1770940080000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 105749.9, "quote_volume": 5732.64986, "trades": 16, "taker_buy_volume": 63963.8, "taker_buy_quote": 3467.22074}, {"ts": 1770940140000, "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": 1770940200000, "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": 1770940260000, "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": 1770940320000, "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": 1770940380000, "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": 1770940440000, "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": 1770940500000, "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": 1770940560000, "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": 1770940620000, "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": 1770940680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5317.8, "quote_volume": 288.75654, "trades": 2, "taker_buy_volume": 5317.8, "taker_buy_quote": 288.75654}, {"ts": 1770940740000, "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": 1770940800000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 692.7, "quote_volume": 37.56294, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 5.0592}, {"ts": 1770940860000, "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": 1770940920000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 10547.7, "quote_volume": 571.97787, "trades": 8, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.758}, {"ts": 1770940980000, "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": 1770941040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 328.2, "quote_volume": 17.75562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941100000, "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": 1770941160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4226.2, "quote_volume": 229.48266, "trades": 4, "taker_buy_volume": 4226.2, "taker_buy_quote": 229.48266}, {"ts": 1770941220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 478.2, "quote_volume": 25.91844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941280000, "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": 1770941340000, "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": 1770941400000, "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": 1770941460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2115.0, "quote_volume": 114.633, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 114.633}, {"ts": 1770941520000, "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": 1770941580000, "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": 1770941640000, "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": 1770941700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 147.6, "quote_volume": 7.99992, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 7.99992}, {"ts": 1770941760000, "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": 1770941820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 417.6, "quote_volume": 22.59216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941880000, "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": 1770941940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2115.0, "quote_volume": 114.4215, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 114.4215}, {"ts": 1770942000000, "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": 1770942060000, "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": 1770942120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 793.1, "quote_volume": 42.90671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "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": 1770942240000, "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": 1770942300000, "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": 1770942360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7456.6, "quote_volume": 402.6564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 129.8, "quote_volume": 6.99622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "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": 1770942540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2908.1, "quote_volume": 156.74659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "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": 1770942660000, "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": 1770942720000, "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": 1770942780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6464.9, "quote_volume": 347.31413, "trades": 7, "taker_buy_volume": 2580.3, "taker_buy_quote": 138.56211}, {"ts": 1770942840000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1483.7, "quote_volume": 79.67469, "trades": 2, "taker_buy_volume": 1483.7, "taker_buy_quote": 79.67469}, {"ts": 1770942900000, "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": 1770942960000, "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": 1770943020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 361.9, "quote_volume": 19.43403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2115.0, "quote_volume": 113.5755, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.5755}, {"ts": 1770943140000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1583.3, "quote_volume": 85.03254, "trades": 2, "taker_buy_volume": 1583.3, "taker_buy_quote": 85.03254}, {"ts": 1770943200000, "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": 1770943260000, "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": 1770943320000, "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": 1770943380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2115.0, "quote_volume": 113.364, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.364}, {"ts": 1770943440000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5734.5, "quote_volume": 307.38543, "trades": 6, "taker_buy_volume": 3767.3, "taker_buy_quote": 201.94351}, {"ts": 1770943500000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 27849.3, "quote_volume": 1497.12655, "trades": 10, "taker_buy_volume": 24021.5, "taker_buy_quote": 1291.57369}, {"ts": 1770943560000, "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": 1770943620000, "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": 1770943680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 14466.7, "quote_volume": 775.41512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2115.0, "quote_volume": 113.364, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.364}, {"ts": 1770943800000, "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": 1770943860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1981.5, "quote_volume": 106.01025, "trades": 2, "taker_buy_volume": 1700.9, "taker_buy_quote": 90.99815}, {"ts": 1770943920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3927.8, "quote_volume": 210.1373, "trades": 4, "taker_buy_volume": 1812.8, "taker_buy_quote": 96.9848}, {"ts": 1770943980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2115.0, "quote_volume": 113.1525, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.1525}, {"ts": 1770944040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1770.4, "quote_volume": 94.89344, "trades": 2, "taker_buy_volume": 1770.4, "taker_buy_quote": 94.89344}, {"ts": 1770944220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1038.8, "quote_volume": 55.5758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2114.9, "quote_volume": 113.14715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1770.6, "quote_volume": 94.7271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6346.3, "quote_volume": 339.52705, "trades": 2, "taker_buy_volume": 6346.3, "taker_buy_quote": 339.52705}, {"ts": 1770944640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5754.9, "quote_volume": 307.88715, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.1525}, {"ts": 1770944700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2149.9, "quote_volume": 115.01965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3865.0, "quote_volume": 206.7775, "trades": 4, "taker_buy_volume": 3865.0, "taker_buy_quote": 206.7775}, {"ts": 1770944820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2149.9, "quote_volume": 115.01965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2115.0, "quote_volume": 113.1525, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.1525}, {"ts": 1770944940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945120000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 36627.2, "quote_volume": 1956.10398, "trades": 11, "taker_buy_volume": 2115.0, "taker_buy_quote": 112.941}, {"ts": 1770945180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 128.2, "quote_volume": 6.84588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "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": 1770945300000, "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": 1770945360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2115.0, "quote_volume": 112.941, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 112.941}, {"ts": 1770945420000, "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": 1770945480000, "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": 1770945540000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1590.3, "quote_volume": 85.07155, "trades": 2, "taker_buy_volume": 1495.3, "taker_buy_quote": 79.99855}, {"ts": 1770945600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3349.0, "quote_volume": 178.8366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "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": 1770945960000, "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": 1770946020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2115.0, "quote_volume": 112.941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "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": 1770946140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1638.2, "quote_volume": 87.6437, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.715}, {"ts": 1770946200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 111.5, "quote_volume": 5.96525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 284.4, "quote_volume": 15.23434, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 10.15184}, {"ts": 1770946500000, "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": 1770946560000, "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": 1770946620000, "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": 1770946680000, "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": 1770946740000, "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": 1770946800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1677.0, "quote_volume": 89.8872, "trades": 3, "taker_buy_volume": 1582.0, "taker_buy_quote": 84.7952}, {"ts": 1770946860000, "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": 1770946920000, "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": 1770946980000, "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": 1770947040000, "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": 1770947100000, "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": 1770947160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 641.6, "quote_volume": 34.51808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947220000, "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": 1770947280000, "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": 1770947340000, "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": 1770947400000, "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": 1770947460000, "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": 1770947520000, "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": 1770947580000, "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": 1770947640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2896.1, "quote_volume": 155.23096, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 39.99632}, {"ts": 1770947700000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3253.8, "quote_volume": 174.16412, "trades": 3, "taker_buy_volume": 2973.2, "taker_buy_quote": 159.15202}, {"ts": 1770947760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1869.1, "quote_volume": 99.99685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2115.0, "quote_volume": 113.364, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.364}, {"ts": 1770948180000, "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": 1770948240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 248.8, "quote_volume": 13.3108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 283.0, "quote_volume": 15.1688, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 15.1688}, {"ts": 1770948360000, "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": 1770948420000, "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": 1770948480000, "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": 1770948540000, "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": 1770948600000, "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": 1770948660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 134.3, "quote_volume": 7.19848, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 7.19848}, {"ts": 1770948720000, "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": 1770948780000, "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": 1770948840000, "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": 1770948900000, "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": 1770948960000, "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": 1770949020000, "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": 1770949080000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 28711.2, "quote_volume": 1533.3647, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "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": 1770949200000, "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": 1770949260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2023.9, "quote_volume": 107.87387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949320000, "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": 1770949380000, "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": 1770949440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 15326.5, "quote_volume": 816.90245, "trades": 3, "taker_buy_volume": 15326.5, "taker_buy_quote": 816.90245}, {"ts": 1770949500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4264.9, "quote_volume": 227.31917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949560000, "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": 1770949620000, "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": 1770949680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2115.0, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "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": 1770949800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2262.5, "quote_volume": 120.365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 230.0, "quote_volume": 12.236, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 12.236}, {"ts": 1770949920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 12969.1, "quote_volume": 688.65921, "trades": 6, "taker_buy_volume": 1431.3, "taker_buy_quote": 76.00203}, {"ts": 1770949980000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2033.6, "quote_volume": 107.98416, "trades": 3, "taker_buy_volume": 2033.6, "taker_buy_quote": 107.98416}, {"ts": 1770950040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3117.1, "quote_volume": 165.51801, "trades": 3, "taker_buy_volume": 847.5, "taker_buy_quote": 45.00225}, {"ts": 1770950100000, "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": 1770950160000, "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": 1770950220000, "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": 1770950280000, "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": 1770950340000, "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": 1770950400000, "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": 1770950460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 112.9, "quote_volume": 5.99499, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 5.99499}, {"ts": 1770950520000, "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": 1770950580000, "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": 1770950640000, "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": 1770950700000, "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": 1770950760000, "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": 1770950820000, "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": 1770950880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 284.8, "quote_volume": 15.12288, "trades": 1, "taker_buy_volume": 284.8, "taker_buy_quote": 15.12288}, {"ts": 1770950940000, "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": 1770951000000, "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": 1770951060000, "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": 1770951120000, "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": 1770951180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 926.1, "quote_volume": 49.26852, "trades": 1, "taker_buy_volume": 926.1, "taker_buy_quote": 49.26852}, {"ts": 1770951240000, "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": 1770951300000, "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": 1770951360000, "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": 1770951420000, "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": 1770951480000, "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": 1770951540000, "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": 1770951600000, "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": 1770951660000, "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": 1770951720000, "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": 1770951780000, "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": 1770951840000, "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": 1770951900000, "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": 1770951960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1490.0, "quote_volume": 79.119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3281.3, "quote_volume": 173.9089, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 112.095}, {"ts": 1770952080000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 30608.6, "quote_volume": 1619.40644, "trades": 16, "taker_buy_volume": 12453.4, "taker_buy_quote": 658.78486}, {"ts": 1770952140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2115.0, "quote_volume": 111.8835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 755.8, "quote_volume": 39.98182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4748.1, "quote_volume": 250.69968, "trades": 4, "taker_buy_volume": 4230.0, "taker_buy_quote": 223.344}, {"ts": 1770952620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3281.2, "quote_volume": 173.57548, "trades": 5, "taker_buy_volume": 2470.0, "taker_buy_quote": 130.663}, {"ts": 1770952740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2793.8, "quote_volume": 147.79202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 118.4, "quote_volume": 6.25152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1039.8, "quote_volume": 55.00542, "trades": 1, "taker_buy_volume": 1039.8, "taker_buy_quote": 55.00542}, {"ts": 1770953040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1777.1, "quote_volume": 94.00859, "trades": 2, "taker_buy_volume": 1777.1, "taker_buy_quote": 94.00859}, {"ts": 1770953160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953400000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 154.8, "quote_volume": 8.2044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953460000, "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": 1770953520000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5027.8, "quote_volume": 266.65075, "trades": 4, "taker_buy_volume": 1773.5, "taker_buy_quote": 94.17285}, {"ts": 1770953580000, "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": 1770953640000, "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": 1770953700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2115.0, "quote_volume": 112.3065, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 112.3065}, {"ts": 1770953760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2235.3, "quote_volume": 118.69443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953820000, "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": 1770953880000, "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": 1770953940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 100.1, "quote_volume": 5.31531, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 5.31531}, {"ts": 1770954000000, "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": 1770954060000, "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": 1770954120000, "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": 1770954180000, "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": 1770954240000, "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": 1770954300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 790.9, "quote_volume": 41.99679, "trades": 1, "taker_buy_volume": 790.9, "taker_buy_quote": 41.99679}, {"ts": 1770954360000, "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": 1770954420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1490.0, "quote_volume": 78.97, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "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": 1770954540000, "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": 1770954600000, "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": 1770954660000, "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": 1770954720000, "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": 1770954780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 924.6, "quote_volume": 48.91134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1464.1, "quote_volume": 77.45089, "trades": 2, "taker_buy_volume": 1464.1, "taker_buy_quote": 77.45089}, {"ts": 1770955380000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 5950.2, "quote_volume": 314.19358, "trades": 5, "taker_buy_volume": 1720.2, "taker_buy_quote": 90.84958}, {"ts": 1770955440000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 13705.4, "quote_volume": 724.99045, "trades": 7, "taker_buy_volume": 13453.3, "taker_buy_quote": 711.67957}, {"ts": 1770955500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 8287.2, "quote_volume": 437.56416, "trades": 3, "taker_buy_volume": 4022.3, "taker_buy_quote": 212.37744}, {"ts": 1770955560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955620000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 9655.7, "quote_volume": 508.96684, "trades": 10, "taker_buy_volume": 195.4, "taker_buy_quote": 10.31712}, {"ts": 1770955680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3409.6, "quote_volume": 180.02688, "trades": 2, "taker_buy_volume": 3409.6, "taker_buy_quote": 180.02688}, {"ts": 1770955800000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 29097.1, "quote_volume": 1536.32688, "trades": 15, "taker_buy_volume": 3605.0, "taker_buy_quote": 190.344}, {"ts": 1770955860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 22998.9, "quote_volume": 1216.64181, "trades": 8, "taker_buy_volume": 22998.9, "taker_buy_quote": 1216.64181}, {"ts": 1770955920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 112.7, "quote_volume": 5.96183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1490.0, "quote_volume": 78.821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2401.0, "quote_volume": 126.7728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6176.5, "quote_volume": 325.50155, "trades": 6, "taker_buy_volume": 2921.5, "taker_buy_quote": 153.96305}, {"ts": 1770957240000, "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": 1770957300000, "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": 1770957360000, "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": 1770957420000, "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": 1770957480000, "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": 1770957540000, "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": 1770957600000, "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": 1770957660000, "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": 1770957720000, "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": 1770957780000, "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": 1770957840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2115.0, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 702.1, "quote_volume": 37.00067, "trades": 1, "taker_buy_volume": 702.1, "taker_buy_quote": 37.00067}, {"ts": 1770957960000, "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": 1770958020000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 451.6, "quote_volume": 23.77667, "trades": 2, "taker_buy_volume": 225.1, "taker_buy_quote": 11.86277}, {"ts": 1770958080000, "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": 1770958140000, "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": 1770958200000, "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": 1770958260000, "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": 1770958320000, "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": 1770958380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 481.7, "quote_volume": 25.38559, "trades": 1, "taker_buy_volume": 481.7, "taker_buy_quote": 25.38559}, {"ts": 1770958440000, "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": 1770958500000, "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": 1770958560000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 446.2, "quote_volume": 23.53698, "trades": 2, "taker_buy_volume": 222.4, "taker_buy_quote": 11.74272}, {"ts": 1770958620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2115.0, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958740000, "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": 1770958800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3998.9, "quote_volume": 210.34214, "trades": 2, "taker_buy_volume": 2110.4, "taker_buy_quote": 111.00704}, {"ts": 1770958860000, "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": 1770958920000, "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": 1770958980000, "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": 1770959040000, "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": 1770959100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2561.2, "quote_volume": 134.71912, "trades": 3, "taker_buy_volume": 1768.1, "taker_buy_quote": 93.00206}, {"ts": 1770959160000, "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": 1770959220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 6881.0, "quote_volume": 361.2525, "trades": 8, "taker_buy_volume": 4762.3, "taker_buy_quote": 250.02075}, {"ts": 1770959280000, "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": 1770959340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 606.4, "quote_volume": 31.89664, "trades": 2, "taker_buy_volume": 606.4, "taker_buy_quote": 31.89664}, {"ts": 1770959400000, "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": 1770959460000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 33283.5, "quote_volume": 1750.9469, "trades": 19, "taker_buy_volume": 29966.5, "taker_buy_quote": 1576.4727}, {"ts": 1770959520000, "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": 1770959580000, "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": 1770959640000, "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": 1770959700000, "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": 1770959760000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 32140.4, "quote_volume": 1690.66684, "trades": 16, "taker_buy_volume": 32140.4, "taker_buy_quote": 1690.66684}, {"ts": 1770959820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7756.9, "quote_volume": 408.01294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959880000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3670.0, "quote_volume": 193.1975, "trades": 5, "taker_buy_volume": 3670.0, "taker_buy_quote": 193.1975}, {"ts": 1770959940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 133.4, "quote_volume": 7.01684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "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": 1770960060000, "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": 1770960120000, "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": 1770960180000, "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": 1770960240000, "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": 1770960300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 37842.2, "quote_volume": 1994.28394, "trades": 9, "taker_buy_volume": 37842.2, "taker_buy_quote": 1994.28394}, {"ts": 1770960360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2355.0, "quote_volume": 124.1085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1061.5, "quote_volume": 55.94105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960480000, "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": 1770960540000, "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": 1770960600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2716.3, "quote_volume": 143.14901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960660000, "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": 1770960720000, "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": 1770960780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 445.2, "quote_volume": 23.41752, "trades": 1, "taker_buy_volume": 445.2, "taker_buy_quote": 23.41752}, {"ts": 1770960840000, "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": 1770960900000, "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": 1770960960000, "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": 1770961020000, "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": 1770961080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 569.1, "quote_volume": 29.93466, "trades": 1, "taker_buy_volume": 569.1, "taker_buy_quote": 29.93466}, {"ts": 1770961140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 96.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "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": 1770961260000, "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": 1770961320000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 23389.3, "quote_volume": 1230.47768, "trades": 11, "taker_buy_volume": 23389.3, "taker_buy_quote": 1230.47768}, {"ts": 1770961380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 568.9, "quote_volume": 29.98103, "trades": 1, "taker_buy_volume": 568.9, "taker_buy_quote": 29.98103}, {"ts": 1770961440000, "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": 1770961500000, "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": 1770961560000, "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": 1770961620000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1317.5, "quote_volume": 69.34608, "trades": 3, "taker_buy_volume": 1317.5, "taker_buy_quote": 69.34608}, {"ts": 1770961680000, "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": 1770961740000, "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": 1770961800000, "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": 1770961860000, "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": 1770961920000, "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": 1770961980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2473.5, "quote_volume": 129.85875, "trades": 3, "taker_buy_volume": 461.1, "taker_buy_quote": 24.20775}, {"ts": 1770962040000, "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": 1770962100000, "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": 1770962160000, "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": 1770962220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 23112.4, "quote_volume": 1211.08976, "trades": 10, "taker_buy_volume": 6560.0, "taker_buy_quote": 343.744}, {"ts": 1770962280000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 12497.1, "quote_volume": 653.69214, "trades": 10, "taker_buy_volume": 916.1, "taker_buy_quote": 48.00364}, {"ts": 1770962340000, "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": 1770962400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2115.0, "quote_volume": 110.6145, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 110.6145}, {"ts": 1770962460000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 29469.2, "quote_volume": 1544.02496, "trades": 13, "taker_buy_volume": 16599.6, "taker_buy_quote": 869.81904}, {"ts": 1770962520000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4464.5, "quote_volume": 233.95976, "trades": 3, "taker_buy_volume": 4464.5, "taker_buy_quote": 233.95976}, {"ts": 1770962580000, "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": 1770962640000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 29922.4, "quote_volume": 1571.47767, "trades": 19, "taker_buy_volume": 25782.4, "taker_buy_quote": 1354.1546}, {"ts": 1770962700000, "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": 1770962760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1114.0, "quote_volume": 58.485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962820000, "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": 1770962880000, "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": 1770962940000, "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": 1770963000000, "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": 1770963060000, "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": 1770963120000, "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": 1770963180000, "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": 1770963240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 98.0, "quote_volume": 5.1254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 108.1, "quote_volume": 5.66444, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 5.66444}, {"ts": 1770963360000, "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": 1770963420000, "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": 1770963480000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 7158.7, "quote_volume": 374.40076, "trades": 8, "taker_buy_volume": 3810.9, "taker_buy_quote": 199.31082}, {"ts": 1770963540000, "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": 1770963600000, "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": 1770963660000, "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": 1770963720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2115.0, "quote_volume": 110.6145, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 110.6145}, {"ts": 1770963780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2256.3, "quote_volume": 118.00449, "trades": 3, "taker_buy_volume": 2256.3, "taker_buy_quote": 118.00449}, {"ts": 1770963840000, "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": 1770963900000, "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": 1770963960000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 9748.4, "quote_volume": 508.86648, "trades": 9, "taker_buy_volume": 2126.6, "taker_buy_quote": 111.00852}, {"ts": 1770964020000, "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": 1770964080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 804.6, "quote_volume": 42.00012, "trades": 1, "taker_buy_volume": 804.6, "taker_buy_quote": 42.00012}, {"ts": 1770964140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 804.6, "quote_volume": 42.00012, "trades": 1, "taker_buy_volume": 804.6, "taker_buy_quote": 42.00012}, {"ts": 1770964200000, "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": 1770964260000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 5412.7, "quote_volume": 281.95105, "trades": 11, "taker_buy_volume": 3893.7, "taker_buy_quote": 202.90755}, {"ts": 1770964320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1973.8, "quote_volume": 102.83498, "trades": 5, "taker_buy_volume": 1973.8, "taker_buy_quote": 102.83498}, {"ts": 1770964380000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 456.0, "quote_volume": 23.7576, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 23.7576}, {"ts": 1770964440000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 980.7, "quote_volume": 51.04766, "trades": 4, "taker_buy_volume": 512.6, "taker_buy_quote": 26.70646}, {"ts": 1770964500000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 10980.1, "quote_volume": 572.23416, "trades": 8, "taker_buy_volume": 10980.1, "taker_buy_quote": 572.23416}, {"ts": 1770964560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1885.8, "quote_volume": 98.43876, "trades": 6, "taker_buy_volume": 1885.8, "taker_buy_quote": 98.43876}, {"ts": 1770964620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 315.2, "quote_volume": 16.45344, "trades": 1, "taker_buy_volume": 315.2, "taker_buy_quote": 16.45344}, {"ts": 1770964680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 543.0, "quote_volume": 28.3446, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 28.3446}, {"ts": 1770964740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 12295.9, "quote_volume": 641.84598, "trades": 9, "taker_buy_volume": 10180.9, "taker_buy_quote": 531.44298}, {"ts": 1770964800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 447.9, "quote_volume": 23.38038, "trades": 2, "taker_buy_volume": 447.9, "taker_buy_quote": 23.38038}, {"ts": 1770964860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1201.3, "quote_volume": 62.70786, "trades": 3, "taker_buy_volume": 1201.3, "taker_buy_quote": 62.70786}, {"ts": 1770964920000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 512.1, "quote_volume": 26.76161, "trades": 2, "taker_buy_volume": 512.1, "taker_buy_quote": 26.76161}, {"ts": 1770964980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 387.9, "quote_volume": 20.24838, "trades": 2, "taker_buy_volume": 387.9, "taker_buy_quote": 20.24838}, {"ts": 1770965040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 391.0, "quote_volume": 20.4102, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 20.4102}, {"ts": 1770965100000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 3453.4, "quote_volume": 180.28999, "trades": 6, "taker_buy_volume": 3248.4, "taker_buy_quote": 169.60949}, {"ts": 1770965160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2675.4, "quote_volume": 139.65588, "trades": 3, "taker_buy_volume": 2675.4, "taker_buy_quote": 139.65588}, {"ts": 1770965220000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 32235.2, "quote_volume": 1687.96835, "trades": 18, "taker_buy_volume": 29202.2, "taker_buy_quote": 1529.34245}, {"ts": 1770965280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1469.7, "quote_volume": 76.86531, "trades": 3, "taker_buy_volume": 1469.7, "taker_buy_quote": 76.86531}, {"ts": 1770965340000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1992.8, "quote_volume": 104.06939, "trades": 6, "taker_buy_volume": 452.3, "taker_buy_quote": 23.65529}, {"ts": 1770965400000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 2790.0, "quote_volume": 145.94659, "trades": 4, "taker_buy_volume": 2790.0, "taker_buy_quote": 145.94659}, {"ts": 1770965460000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 5665.7, "quote_volume": 296.95581, "trades": 9, "taker_buy_volume": 4554.1, "taker_buy_quote": 238.72703}, {"ts": 1770965520000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 663.3, "quote_volume": 34.80938, "trades": 3, "taker_buy_volume": 524.6, "taker_buy_quote": 27.5415}, {"ts": 1770965580000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3111.1, "quote_volume": 163.04748, "trades": 4, "taker_buy_volume": 565.8, "taker_buy_quote": 29.67376}, {"ts": 1770965640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 302.8, "quote_volume": 15.897, "trades": 1, "taker_buy_volume": 302.8, "taker_buy_quote": 15.897}, {"ts": 1770965700000, "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": 1770965760000, "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": 1770965820000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 95.4, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 197.4, "quote_volume": 10.3635, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 10.3635}, {"ts": 1770965940000, "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": 1770966000000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 7983.0, "quote_volume": 418.17814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4186.7, "quote_volume": 219.59252, "trades": 10, "taker_buy_volume": 2094.4, "taker_buy_quote": 109.956}, {"ts": 1770966120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 763.0, "quote_volume": 39.9812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1643.0, "quote_volume": 86.0779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966240000, "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": 1770966300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 908.6, "quote_volume": 47.61064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "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": 1770966420000, "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": 1770966480000, "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": 1770966540000, "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": 1770966600000, "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": 1770966660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7854.6, "quote_volume": 411.58104, "trades": 7, "taker_buy_volume": 7854.6, "taker_buy_quote": 411.58104}, {"ts": 1770966720000, "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": 1770966780000, "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": 1770966840000, "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": 1770966900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1013.5, "quote_volume": 53.20875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966960000, "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": 1770967020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 98.0, "quote_volume": 5.1352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967080000, "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": 1770967140000, "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": 1770967200000, "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": 1770967260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3206.9, "quote_volume": 168.36225, "trades": 2, "taker_buy_volume": 3206.9, "taker_buy_quote": 168.36225}, {"ts": 1770967320000, "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": 1770967380000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 444.8, "quote_volume": 23.32969, "trades": 2, "taker_buy_volume": 221.7, "taker_buy_quote": 11.63925}, {"ts": 1770967440000, "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": 1770967500000, "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": 1770967560000, "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": 1770967620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7111.7, "quote_volume": 372.65308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 35684.3, "quote_volume": 1869.85732, "trades": 16, "taker_buy_volume": 8494.9, "taker_buy_quote": 445.13276}, {"ts": 1770967740000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 6409.5, "quote_volume": 335.8578, "trades": 4, "taker_buy_volume": 6409.5, "taker_buy_quote": 335.8578}, {"ts": 1770967800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1523.8, "quote_volume": 79.84712, "trades": 4, "taker_buy_volume": 760.8, "taker_buy_quote": 39.86592}, {"ts": 1770967860000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1000.0, "quote_volume": 52.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967920000, "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": 1770967980000, "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": 1770968040000, "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": 1770968100000, "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": 1770968160000, "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": 1770968220000, "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": 1770968280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 722.3, "quote_volume": 37.77629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2243.4, "quote_volume": 117.32982, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 6.71532}, {"ts": 1770968400000, "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": 1770968460000, "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": 1770968520000, "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": 1770968580000, "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": 1770968640000, "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": 1770968700000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 6123.0, "quote_volume": 320.2732, "trades": 4, "taker_buy_volume": 4008.0, "taker_buy_quote": 209.6587}, {"ts": 1770968760000, "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": 1770968820000, "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": 1770968880000, "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": 1770968940000, "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": 1770969000000, "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": 1770969060000, "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": 1770969120000, "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": 1770969180000, "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": 1770969240000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1808.0, "quote_volume": 94.5902, "trades": 5, "taker_buy_volume": 1808.0, "taker_buy_quote": 94.5902}, {"ts": 1770969300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 318.0, "quote_volume": 16.6314, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 16.6314}, {"ts": 1770969360000, "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": 1770969420000, "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": 1770969480000, "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": 1770969540000, "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": 1770969600000, "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": 1770969660000, "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": 1770969720000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 9147.8, "quote_volume": 478.21844, "trades": 10, "taker_buy_volume": 9147.8, "taker_buy_quote": 478.21844}, {"ts": 1770969780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1106.2, "quote_volume": 57.85426, "trades": 1, "taker_buy_volume": 1106.2, "taker_buy_quote": 57.85426}, {"ts": 1770969840000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 8942.2, "quote_volume": 467.89406, "trades": 8, "taker_buy_volume": 8661.8, "taker_buy_quote": 453.22914}, {"ts": 1770969900000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 3860.4, "quote_volume": 202.09204, "trades": 6, "taker_buy_volume": 1931.2, "taker_buy_quote": 101.19488}, {"ts": 1770969960000, "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": 1770970020000, "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": 1770970080000, "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": 1770970140000, "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": 1770970200000, "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": 1770970260000, "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": 1770970320000, "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": 1770970380000, "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": 1770970440000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6771.9, "quote_volume": 353.87737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970500000, "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": 1770970560000, "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": 1770970620000, "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": 1770970680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2115.0, "quote_volume": 110.6145, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 110.6145}, {"ts": 1770970740000, "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": 1770970800000, "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": 1770970860000, "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": 1770970920000, "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": 1770970980000, "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": 1770971040000, "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": 1770971100000, "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": 1770971160000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 5980.0, "quote_volume": 313.56077, "trades": 5, "taker_buy_volume": 5980.0, "taker_buy_quote": 313.56077}, {"ts": 1770971220000, "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": 1770971280000, "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": 1770971340000, "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": 1770971400000, "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": 1770971460000, "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": 1770971520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2115.0, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 111.0375}, {"ts": 1770971580000, "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": 1770971640000, "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": 1770971700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 96.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "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": 1770971820000, "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": 1770971880000, "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": 1770971940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1299.9, "quote_volume": 68.24475, "trades": 1, "taker_buy_volume": 1299.9, "taker_buy_quote": 68.24475}, {"ts": 1770972000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 815.1, "quote_volume": 42.79275, "trades": 1, "taker_buy_volume": 815.1, "taker_buy_quote": 42.79275}, {"ts": 1770972060000, "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": 1770972120000, "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": 1770972180000, "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": 1770972240000, "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": 1770972300000, "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": 1770972360000, "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": 1770972420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 11670.0, "quote_volume": 615.009, "trades": 6, "taker_buy_volume": 11556.8, "taker_buy_quote": 609.04336}, {"ts": 1770972480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2115.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2115.0, "quote_volume": 111.8835, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 111.8835}, {"ts": 1770972600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 125.6, "quote_volume": 6.63168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2266.0, "quote_volume": 119.63319, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.51472}, {"ts": 1770973020000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1650.3, "quote_volume": 87.11981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 127.9, "quote_volume": 6.74033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 154.0, "quote_volume": 8.1158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 38590.1, "quote_volume": 2037.14852, "trades": 22, "taker_buy_volume": 10824.8, "taker_buy_quote": 571.54944}, {"ts": 1770973260000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 13809.4, "quote_volume": 727.73969, "trades": 10, "taker_buy_volume": 5888.8, "taker_buy_quote": 310.33976}, {"ts": 1770973320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 318.6, "quote_volume": 16.7265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4465.3, "quote_volume": 234.42825, "trades": 7, "taker_buy_volume": 2115.0, "taker_buy_quote": 111.0375}, {"ts": 1770973440000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 3956.4, "quote_volume": 208.28661, "trades": 7, "taker_buy_volume": 3289.7, "taker_buy_quote": 173.21819}, {"ts": 1770973500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 302.4, "quote_volume": 15.90624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 159.6, "quote_volume": 8.39496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 152.8, "quote_volume": 8.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 146.2, "quote_volume": 7.69012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 120.0, "quote_volume": 6.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 270.6, "quote_volume": 14.23356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 140.1, "quote_volume": 7.36926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1584.3, "quote_volume": 83.33418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2034.1, "quote_volume": 106.79025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974040000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 540.2, "quote_volume": 28.34728, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 10.7304}, {"ts": 1770974100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 268.9, "quote_volume": 14.11725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 118.2, "quote_volume": 6.2055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 292.9, "quote_volume": 15.37725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 165.5, "quote_volume": 8.68875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 129.4, "quote_volume": 6.7935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 168.2, "quote_volume": 8.8305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 134.4, "quote_volume": 7.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 837.5, "quote_volume": 43.96875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 121.6, "quote_volume": 6.37184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 6926.1, "quote_volume": 364.07774, "trades": 6, "taker_buy_volume": 6808.0, "taker_buy_quote": 357.8893}, {"ts": 1770974700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 285.1, "quote_volume": 14.96775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 155.4, "quote_volume": 8.1585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 154.0, "quote_volume": 8.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 150.5, "quote_volume": 7.90125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 143.6, "quote_volume": 7.539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 145.0, "quote_volume": 7.6125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10146.3, "quote_volume": 533.69538, "trades": 7, "taker_buy_volume": 9582.7, "taker_buy_quote": 504.05002}, {"ts": 1770975120000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 3580.3, "quote_volume": 188.61455, "trades": 5, "taker_buy_volume": 3456.0, "taker_buy_quote": 182.0888}, {"ts": 1770975180000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4359.1, "quote_volume": 229.69027, "trades": 6, "taker_buy_volume": 4016.1, "taker_buy_quote": 211.64847}, {"ts": 1770975240000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 597.0, "quote_volume": 31.4702, "trades": 4, "taker_buy_volume": 218.6, "taker_buy_quote": 11.54208}, {"ts": 1770975300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 151.4, "quote_volume": 7.96364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 114.5, "quote_volume": 6.0227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1959.3, "quote_volume": 103.25511, "trades": 2, "taker_buy_volume": 1802.6, "taker_buy_quote": 94.99702}, {"ts": 1770975480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 156.5, "quote_volume": 8.2319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 374.4, "quote_volume": 19.69344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 119.0, "quote_volume": 6.2594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 115.2, "quote_volume": 6.05952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 154.7, "quote_volume": 8.13722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 148.0, "quote_volume": 7.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975840000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 11287.9, "quote_volume": 593.64084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 147.4, "quote_volume": 7.7385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 139.1, "quote_volume": 7.30275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 138.1, "quote_volume": 7.25025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 139.4, "quote_volume": 7.3185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 157.5, "quote_volume": 8.26875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 155.3, "quote_volume": 8.15325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 149.6, "quote_volume": 7.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 141.7, "quote_volume": 7.43925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 229.4, "quote_volume": 12.0435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976440000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 1291.2, "quote_volume": 67.90612, "trades": 3, "taker_buy_volume": 1181.2, "taker_buy_quote": 62.13112}, {"ts": 1770976500000, "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": 1770976560000, "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": 1770976620000, "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": 1770976680000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 575.3, "quote_volume": 30.25565, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 18.7424}, {"ts": 1770976740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 218.0, "quote_volume": 11.4668, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 11.4668}, {"ts": 1770976800000, "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": 1770976860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 380.2, "quote_volume": 19.99852, "trades": 1, "taker_buy_volume": 380.2, "taker_buy_quote": 19.99852}, {"ts": 1770976920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2293.2, "quote_volume": 120.62232, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 113.08474}, {"ts": 1770976980000, "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": 1770977040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 315.9, "quote_volume": 16.61634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 434.1, "quote_volume": 22.8553, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 11.40428}, {"ts": 1770977160000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 191.9, "quote_volume": 10.13232, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 10.13232}, {"ts": 1770977220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977340000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 16903.3, "quote_volume": 892.37415, "trades": 14, "taker_buy_volume": 13226.3, "taker_buy_quote": 698.22855}, {"ts": 1770977400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1000.0, "quote_volume": 52.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 52.8}, {"ts": 1770977580000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 56753.9, "quote_volume": 3005.06099, "trades": 24, "taker_buy_volume": 56657.9, "taker_buy_quote": 2999.99219}, {"ts": 1770977640000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 46093.3, "quote_volume": 2449.57379, "trades": 23, "taker_buy_volume": 45398.9, "taker_buy_quote": 2412.70115}, {"ts": 1770977700000, "open": 0.0532, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 82544.8, "quote_volume": 4405.33671, "trades": 57, "taker_buy_volume": 59967.1, "taker_buy_quote": 3201.48479}, {"ts": 1770977760000, "open": 0.0535, "high": 0.0535, "low": 0.0532, "close": 0.0534, "volume": 28720.9, "quote_volume": 1532.44258, "trades": 18, "taker_buy_volume": 19465.4, "taker_buy_quote": 1039.00978}, {"ts": 1770977820000, "open": 0.0534, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 50125.5, "quote_volume": 2668.63678, "trades": 27, "taker_buy_volume": 28321.5, "taker_buy_quote": 1509.41808}, {"ts": 1770977880000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 959.4, "quote_volume": 51.20186, "trades": 5, "taker_buy_volume": 658.4, "taker_buy_quote": 35.15856}, {"ts": 1770977940000, "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": 1770978000000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 26746.2, "quote_volume": 1426.67124, "trades": 19, "taker_buy_volume": 18733.0, "taker_buy_quote": 999.9981}, {"ts": 1770978060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 466.8, "quote_volume": 24.83376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978120000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 21748.4, "quote_volume": 1160.99676, "trades": 12, "taker_buy_volume": 21748.4, "taker_buy_quote": 1160.99676}, {"ts": 1770978180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1333.0, "quote_volume": 71.0489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978240000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 409.4, "quote_volume": 21.80052, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 10.89452}, {"ts": 1770978300000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3578.3, "quote_volume": 190.79655, "trades": 7, "taker_buy_volume": 2846.6, "taker_buy_quote": 151.79694}, {"ts": 1770978360000, "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": 1770978420000, "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": 1770978480000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 10167.9, "quote_volume": 543.3302, "trades": 10, "taker_buy_volume": 9354.9, "taker_buy_quote": 499.9973}, {"ts": 1770978540000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 20261.5, "quote_volume": 1081.43313, "trades": 16, "taker_buy_volume": 13536.1, "taker_buy_quote": 722.85417}, {"ts": 1770978600000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1455.0, "quote_volume": 77.5891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978660000, "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": 1770978720000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2749.4, "quote_volume": 146.43752, "trades": 4, "taker_buy_volume": 204.4, "taker_buy_quote": 10.89452}, {"ts": 1770978780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 281.4, "quote_volume": 15.02676, "trades": 1, "taker_buy_volume": 281.4, "taker_buy_quote": 15.02676}, {"ts": 1770978840000, "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": 1770978900000, "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": 1770978960000, "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": 1770979020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 144.6, "quote_volume": 7.72164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979080000, "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": 1770979140000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4607.7, "quote_volume": 245.79868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979200000, "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": 1770979260000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 31348.0, "quote_volume": 1670.80874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 41941.8, "quote_volume": 2231.30376, "trades": 14, "taker_buy_volume": 7593.2, "taker_buy_quote": 403.95824}, {"ts": 1770979380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 838.8, "quote_volume": 44.62416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979440000, "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": 1770979500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 396.6, "quote_volume": 21.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "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": 1770979620000, "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": 1770979680000, "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": 1770979740000, "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": 1770979800000, "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": 1770979860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2149.9, "quote_volume": 114.37468, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 114.37468}, {"ts": 1770979920000, "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": 1770979980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2725.9, "quote_volume": 145.01788, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 114.37468}, {"ts": 1770980040000, "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": 1770980100000, "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": 1770980160000, "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": 1770980220000, "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": 1770980280000, "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": 1770980340000, "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": 1770980400000, "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": 1770980460000, "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": 1770980520000, "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": 1770980580000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 658.0, "quote_volume": 34.99619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "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": 1770980700000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 9132.0, "quote_volume": 486.52061, "trades": 6, "taker_buy_volume": 9132.0, "taker_buy_quote": 486.52061}, {"ts": 1770980760000, "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": 1770980820000, "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": 1770980880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 242.7, "quote_volume": 12.91164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2115.0, "quote_volume": 112.518, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 112.518}, {"ts": 1770981000000, "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": 1770981060000, "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": 1770981120000, "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": 1770981180000, "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": 1770981240000, "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": 1770981300000, "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": 1770981360000, "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": 1770981420000, "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": 1770981480000, "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": 1770981540000, "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": 1770981600000, "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": 1770981660000, "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": 1770981720000, "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": 1770981780000, "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": 1770981840000, "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": 1770981900000, "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": 1770981960000, "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": 1770982020000, "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": 1770982080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 221.9, "quote_volume": 11.82727, "trades": 1, "taker_buy_volume": 221.9, "taker_buy_quote": 11.82727}, {"ts": 1770982140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4704.1, "quote_volume": 250.72853, "trades": 5, "taker_buy_volume": 4704.1, "taker_buy_quote": 250.72853}, {"ts": 1770982200000, "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": 1770982260000, "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": 1770982320000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3113.6, "quote_volume": 165.85502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982380000, "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": 1770982440000, "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": 1770982500000, "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": 1770982560000, "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": 1770982620000, "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": 1770982680000, "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": 1770982740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 527.5, "quote_volume": 28.11575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982800000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3785.9, "quote_volume": 201.97786, "trades": 4, "taker_buy_volume": 1893.9, "taker_buy_quote": 101.13426}, {"ts": 1770982860000, "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": 1770982920000, "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": 1770982980000, "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": 1770983040000, "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": 1770983100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 271.4, "quote_volume": 14.46562, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 14.46562}, {"ts": 1770983160000, "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": 1770983220000, "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": 1770983280000, "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": 1770983340000, "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": 1770983400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 106.4, "quote_volume": 5.67112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "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": 1770983520000, "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": 1770983580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1052.6, "quote_volume": 56.10358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "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": 1770983700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4080.5, "quote_volume": 217.8987, "trades": 6, "taker_buy_volume": 2798.0, "taker_buy_quote": 149.4132}, {"ts": 1770983760000, "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": 1770983820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1259.5, "quote_volume": 67.38325, "trades": 1, "taker_buy_volume": 1259.5, "taker_buy_quote": 67.38325}, {"ts": 1770983880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 7865.8, "quote_volume": 419.91324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "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": 1770984060000, "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": 1770984120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1490.0, "quote_volume": 79.417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "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": 1770984240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 287.8, "quote_volume": 15.31096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "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": 1770984360000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 28661.1, "quote_volume": 1522.08163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2783.9, "quote_volume": 147.82509, "trades": 3, "taker_buy_volume": 2783.9, "taker_buy_quote": 147.82509}, {"ts": 1770984480000, "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": 1770984540000, "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": 1770984600000, "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": 1770984660000, "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": 1770984720000, "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": 1770984780000, "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": 1770984840000, "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": 1770984900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 6644.9, "quote_volume": 352.84419, "trades": 4, "taker_buy_volume": 4529.9, "taker_buy_quote": 240.53769}, {"ts": 1770984960000, "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": 1770985020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 18992.5, "quote_volume": 1010.401, "trades": 8, "taker_buy_volume": 17379.1, "taker_buy_quote": 924.56812}, {"ts": 1770985080000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 6726.8, "quote_volume": 358.58664, "trades": 10, "taker_buy_volume": 2542.0, "taker_buy_quote": 135.5914}, {"ts": 1770985140000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 592.4, "quote_volume": 31.5748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "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": 1770985260000, "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": 1770985320000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2115.0, "quote_volume": 112.7295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985380000, "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": 1770985440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6075.6, "quote_volume": 323.82948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7513.7, "quote_volume": 401.37838, "trades": 8, "taker_buy_volume": 3283.8, "taker_buy_quote": 175.50172}, {"ts": 1770985560000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 14098.3, "quote_volume": 754.54848, "trades": 10, "taker_buy_volume": 8182.5, "taker_buy_quote": 438.265}, {"ts": 1770985620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2115.0, "quote_volume": 113.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 114.0, "quote_volume": 6.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986100000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5713.0, "quote_volume": 304.6405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 218.6, "quote_volume": 11.67324, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 11.67324}, {"ts": 1770986220000, "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": 1770986280000, "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": 1770986340000, "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": 1770986400000, "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": 1770986460000, "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": 1770986520000, "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": 1770986580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3605.0, "quote_volume": 192.507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986640000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 409.4, "quote_volume": 21.84146, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 10.91496}, {"ts": 1770986700000, "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": 1770986760000, "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": 1770986820000, "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": 1770986880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2108.5, "quote_volume": 112.38305, "trades": 3, "taker_buy_volume": 823.5, "taker_buy_quote": 43.89255}, {"ts": 1770986940000, "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": 1770987000000, "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": 1770987060000, "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": 1770987120000, "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": 1770987180000, "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": 1770987240000, "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": 1770987300000, "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": 1770987360000, "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": 1770987420000, "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": 1770987480000, "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": 1770987540000, "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": 1770987600000, "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": 1770987660000, "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": 1770987720000, "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": 1770987780000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1855.4, "quote_volume": 99.2388, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 13.4034}, {"ts": 1770987840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 220.5, "quote_volume": 11.7747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 278.7, "quote_volume": 14.88258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10006.1, "quote_volume": 532.96043, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988080000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 5915.9, "quote_volume": 314.71628, "trades": 7, "taker_buy_volume": 3883.0, "taker_buy_quote": 206.5756}, {"ts": 1770988140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 150.3, "quote_volume": 7.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988200000, "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": 1770988260000, "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": 1770988320000, "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": 1770988380000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1242.2, "quote_volume": 66.03219, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 5.00612}, {"ts": 1770988440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1127.8, "quote_volume": 59.88618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5069.8, "quote_volume": 269.71336, "trades": 3, "taker_buy_volume": 5069.8, "taker_buy_quote": 269.71336}, {"ts": 1770988560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 554.7, "quote_volume": 29.51004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 563.9, "quote_volume": 29.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988680000, "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": 1770988740000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2673.0, "quote_volume": 142.5892, "trades": 3, "taker_buy_volume": 2673.0, "taker_buy_quote": 142.5892}, {"ts": 1770988800000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 175.9, "quote_volume": 9.39306, "trades": 1, "taker_buy_volume": 175.9, "taker_buy_quote": 9.39306}, {"ts": 1770988860000, "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": 1770988920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1772.5, "quote_volume": 94.6515, "trades": 2, "taker_buy_volume": 1772.5, "taker_buy_quote": 94.6515}, {"ts": 1770988980000, "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": 1770989040000, "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": 1770989100000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4889.1, "quote_volume": 261.95549, "trades": 6, "taker_buy_volume": 1771.4, "taker_buy_quote": 94.94704}, {"ts": 1770989160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 561.8, "quote_volume": 30.07344, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 9.18704}, {"ts": 1770989220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 444.5, "quote_volume": 23.8252, "trades": 1, "taker_buy_volume": 444.5, "taker_buy_quote": 23.8252}, {"ts": 1770989280000, "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": 1770989340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5631.0, "quote_volume": 302.23479, "trades": 9, "taker_buy_volume": 4176.7, "taker_buy_quote": 224.13888}, {"ts": 1770989400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 18440.0, "quote_volume": 991.52318, "trades": 14, "taker_buy_volume": 3404.0, "taker_buy_quote": 183.1352}, {"ts": 1770989460000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 8344.6, "quote_volume": 448.18494, "trades": 6, "taker_buy_volume": 2658.0, "taker_buy_quote": 142.8514}, {"ts": 1770989520000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 2676.4, "quote_volume": 143.67618, "trades": 5, "taker_buy_volume": 260.2, "taker_buy_quote": 13.99876}, {"ts": 1770989580000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 2366.9, "quote_volume": 127.26295, "trades": 5, "taker_buy_volume": 2112.4, "taker_buy_quote": 113.62175}, {"ts": 1770989640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 24538.8, "quote_volume": 1320.42894, "trades": 16, "taker_buy_volume": 17182.0, "taker_buy_quote": 924.6331}, {"ts": 1770989700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1769.6, "quote_volume": 95.02752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1601.0, "quote_volume": 85.9737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989820000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2203.7, "quote_volume": 118.1435, "trades": 4, "taker_buy_volume": 251.8, "taker_buy_quote": 13.52166}, {"ts": 1770989880000, "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": 1770989940000, "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": 1770990000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8514.0, "quote_volume": 457.3308, "trades": 8, "taker_buy_volume": 8514.0, "taker_buy_quote": 457.3308}, {"ts": 1770990060000, "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": 1770990120000, "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": 1770990180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 500.8, "quote_volume": 26.86788, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 13.425}, {"ts": 1770990240000, "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": 1770990300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 976.8, "quote_volume": 52.35648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2374.7, "quote_volume": 127.04645, "trades": 3, "taker_buy_volume": 713.9, "taker_buy_quote": 38.19365}, {"ts": 1770990420000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2363.2, "quote_volume": 126.45603, "trades": 4, "taker_buy_volume": 248.3, "taker_buy_quote": 13.30888}, {"ts": 1770990480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4256.0, "quote_volume": 227.696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2394.3, "quote_volume": 128.30976, "trades": 4, "taker_buy_volume": 2147.1, "taker_buy_quote": 115.08456}, {"ts": 1770990720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3397.8, "quote_volume": 182.12208, "trades": 4, "taker_buy_volume": 2401.8, "taker_buy_quote": 128.73648}, {"ts": 1770990780000, "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": 1770990840000, "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": 1770990900000, "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": 1770990960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 518.9, "quote_volume": 27.86493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 490.3, "quote_volume": 26.30456, "trades": 2, "taker_buy_volume": 244.8, "taker_buy_quote": 13.14576}, {"ts": 1770991080000, "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": 1770991140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 243.7, "quote_volume": 13.06232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3446.2, "quote_volume": 184.74062, "trades": 3, "taker_buy_volume": 2358.0, "taker_buy_quote": 126.4131}, {"ts": 1770991260000, "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": 1770991320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2348.0, "quote_volume": 125.8528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 375.0, "quote_volume": 20.1375, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 20.1375}, {"ts": 1770991440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2729.3, "quote_volume": 146.29048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5041.3, "quote_volume": 270.11302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 763.9, "quote_volume": 40.84445, "trades": 3, "taker_buy_volume": 241.3, "taker_buy_quote": 12.90955}, {"ts": 1770991680000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4717.0, "quote_volume": 252.5496, "trades": 3, "taker_buy_volume": 4717.0, "taker_buy_quote": 252.5496}, {"ts": 1770991740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 479.7, "quote_volume": 25.6879, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 12.8372}, {"ts": 1770991800000, "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": 1770991860000, "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": 1770991920000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 476.3, "quote_volume": 25.50583, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 12.74608}, {"ts": 1770991980000, "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": 1770992040000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 1248.8, "quote_volume": 66.78712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 423.1, "quote_volume": 22.63585, "trades": 2, "taker_buy_volume": 423.1, "taker_buy_quote": 22.63585}, {"ts": 1770992160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2459.3, "quote_volume": 131.57255, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 79.715}, {"ts": 1770992220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 469.5, "quote_volume": 25.14169, "trades": 2, "taker_buy_volume": 234.4, "taker_buy_quote": 12.56384}, {"ts": 1770992280000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4006.0, "quote_volume": 214.887, "trades": 6, "taker_buy_volume": 2926.7, "taker_buy_quote": 157.03652}, {"ts": 1770992340000, "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": 1770992400000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 466.1, "quote_volume": 25.00623, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 12.49599}, {"ts": 1770992460000, "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": 1770992520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1592.0, "quote_volume": 85.4904, "trades": 2, "taker_buy_volume": 1592.0, "taker_buy_quote": 85.4904}, {"ts": 1770992580000, "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": 1770992640000, "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": 1770992700000, "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": 1770992760000, "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": 1770992820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 9464.2, "quote_volume": 508.98384, "trades": 7, "taker_buy_volume": 9464.2, "taker_buy_quote": 508.98384}, {"ts": 1770992880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3639.9, "quote_volume": 195.82662, "trades": 2, "taker_buy_volume": 3639.9, "taker_buy_quote": 195.82662}, {"ts": 1770992940000, "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": 1770993000000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10661.6, "quote_volume": 574.30844, "trades": 10, "taker_buy_volume": 2048.6, "taker_buy_quote": 110.41954}, {"ts": 1770993060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 9201.6, "quote_volume": 495.22296, "trades": 5, "taker_buy_volume": 3883.8, "taker_buy_quote": 209.12532}, {"ts": 1770993120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1585.0, "quote_volume": 85.4315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993180000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 28793.0, "quote_volume": 1551.88032, "trades": 23, "taker_buy_volume": 3785.6, "taker_buy_quote": 204.13948}, {"ts": 1770993240000, "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 31417.0, "quote_volume": 1698.13869, "trades": 28, "taker_buy_volume": 26202.7, "taker_buy_quote": 1416.18371}, {"ts": 1770993300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 8863.8, "quote_volume": 477.90782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1490.0, "quote_volume": 80.46, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.46}, {"ts": 1770993420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3827.8, "quote_volume": 206.31842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 28156.7, "quote_volume": 1515.21884, "trades": 11, "taker_buy_volume": 3258.8, "taker_buy_quote": 175.50032}, {"ts": 1770993540000, "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": 1770993600000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 39985.3, "quote_volume": 2147.45411, "trades": 14, "taker_buy_volume": 3605.0, "taker_buy_quote": 193.5885}, {"ts": 1770993660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4837.9, "quote_volume": 259.31144, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 115.23464}, {"ts": 1770993720000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 9116.7, "quote_volume": 488.2829, "trades": 10, "taker_buy_volume": 7930.4, "taker_buy_quote": 424.85794}, {"ts": 1770993780000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2980.0, "quote_volume": 160.175, "trades": 2, "taker_buy_volume": 2980.0, "taker_buy_quote": 160.175}, {"ts": 1770993840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4053.4, "quote_volume": 218.68976, "trades": 4, "taker_buy_volume": 1769.8, "taker_buy_quote": 95.39222}, {"ts": 1770993900000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 33561.7, "quote_volume": 1818.48438, "trades": 16, "taker_buy_volume": 27649.7, "taker_buy_quote": 1498.05398}, {"ts": 1770993960000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 45471.1, "quote_volume": 2459.06776, "trades": 26, "taker_buy_volume": 14462.5, "taker_buy_quote": 782.64645}, {"ts": 1770994020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 239.6, "quote_volume": 12.96236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994080000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 22713.6, "quote_volume": 1231.10489, "trades": 12, "taker_buy_volume": 15791.7, "taker_buy_quote": 855.93791}, {"ts": 1770994140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1584.0, "quote_volume": 85.8434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 10591.7, "quote_volume": 572.32467, "trades": 10, "taker_buy_volume": 7333.7, "taker_buy_quote": 396.24367}, {"ts": 1770994260000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5650.7, "quote_volume": 305.52607, "trades": 5, "taker_buy_volume": 1767.7, "taker_buy_quote": 95.63257}, {"ts": 1770994320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 5595.8, "quote_volume": 302.3222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5595.3, "quote_volume": 302.70573, "trades": 4, "taker_buy_volume": 5595.3, "taker_buy_quote": 302.70573}, {"ts": 1770994440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1768.0, "quote_volume": 95.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994500000, "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": 1770994560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2115.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994620000, "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": 1770994680000, "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": 1770994740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 378.1, "quote_volume": 20.4174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2439.3, "quote_volume": 131.96613, "trades": 5, "taker_buy_volume": 2439.3, "taker_buy_quote": 131.96613}, {"ts": 1770994860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 600.0, "quote_volume": 32.46, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 32.46}, {"ts": 1770994920000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 69524.8, "quote_volume": 3754.6997, "trades": 27, "taker_buy_volume": 21803.8, "taker_buy_quote": 1177.4052}, {"ts": 1770994980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4230.0, "quote_volume": 228.42, "trades": 2, "taker_buy_volume": 4230.0, "taker_buy_quote": 228.42}, {"ts": 1770995040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 204.0, "quote_volume": 10.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2115.0, "quote_volume": 113.9985, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.9985}, {"ts": 1770995160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 214.9, "quote_volume": 11.58311, "trades": 1, "taker_buy_volume": 214.9, "taker_buy_quote": 11.58311}, {"ts": 1770995220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3878.5, "quote_volume": 208.8748, "trades": 3, "taker_buy_volume": 1763.5, "taker_buy_quote": 94.8763}, {"ts": 1770995280000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 12962.7, "quote_volume": 696.30849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995340000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 13430.4, "quote_volume": 724.84974, "trades": 8, "taker_buy_volume": 9165.5, "taker_buy_quote": 494.76013}, {"ts": 1770995400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 2404.7, "quote_volume": 129.87327, "trades": 3, "taker_buy_volume": 2309.7, "taker_buy_quote": 124.74327}, {"ts": 1770995460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2683.4, "quote_volume": 145.17194, "trades": 3, "taker_buy_volume": 2683.4, "taker_buy_quote": 145.17194}, {"ts": 1770995520000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5796.0, "quote_volume": 313.92771, "trades": 5, "taker_buy_volume": 3641.1, "taker_buy_quote": 197.34762}, {"ts": 1770995580000, "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": 1770995640000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 10161.1, "quote_volume": 548.95157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 760.0, "quote_volume": 41.116, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 41.116}, {"ts": 1770995760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2804.7, "quote_volume": 151.4538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1490.0, "quote_volume": 80.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "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": 1770995940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 92.7, "quote_volume": 4.99653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 194.4, "quote_volume": 10.51704, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 10.51704}, {"ts": 1770996060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 428.3, "quote_volume": 23.1282, "trades": 2, "taker_buy_volume": 213.7, "taker_buy_quote": 11.5398}, {"ts": 1770996120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1490.0, "quote_volume": 80.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996180000, "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": 1770996240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2115.0, "quote_volume": 113.9985, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 113.9985}, {"ts": 1770996300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2115.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8547.9, "quote_volume": 462.44139, "trades": 5, "taker_buy_volume": 8547.9, "taker_buy_quote": 462.44139}, {"ts": 1770996420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1490.0, "quote_volume": 80.758, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.758}, {"ts": 1770996480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2914.9, "quote_volume": 158.27907, "trades": 3, "taker_buy_volume": 799.9, "taker_buy_quote": 43.43457}, {"ts": 1770996540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 19704.6, "quote_volume": 1070.88208, "trades": 12, "taker_buy_volume": 18699.3, "taker_buy_quote": 1016.29429}, {"ts": 1770996600000, "open": 0.0544, "high": 0.0545, "low": 0.0542, "close": 0.0544, "volume": 66045.3, "quote_volume": 3590.91395, "trades": 29, "taker_buy_volume": 20451.2, "taker_buy_quote": 1113.28189}, {"ts": 1770996660000, "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": 1770996720000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 37113.7, "quote_volume": 2021.0894, "trades": 21, "taker_buy_volume": 34612.7, "taker_buy_quote": 1884.5734}, {"ts": 1770996780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2522.2, "quote_volume": 137.56312, "trades": 3, "taker_buy_volume": 366.4, "taker_buy_quote": 20.00544}, {"ts": 1770996840000, "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": 1770996900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 697.2, "quote_volume": 37.92768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1490.0, "quote_volume": 81.205, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 81.205}, {"ts": 1770997020000, "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": 1770997080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2115.0, "quote_volume": 115.2675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3282.0, "quote_volume": 178.5408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997200000, "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": 1770997260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4083.1, "quote_volume": 222.12064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997320000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2115.0, "quote_volume": 115.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1490.0, "quote_volume": 80.907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997440000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 13501.5, "quote_volume": 732.20779, "trades": 7, "taker_buy_volume": 3016.9, "taker_buy_quote": 163.73097}, {"ts": 1770997500000, "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": 1770997560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1490.0, "quote_volume": 80.609, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.609}, {"ts": 1770997620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 40124.8, "quote_volume": 2165.27831, "trades": 8, "taker_buy_volume": 4218.5, "taker_buy_quote": 227.37715}, {"ts": 1770997680000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 80922.3, "quote_volume": 4372.4086, "trades": 14, "taker_buy_volume": 80922.3, "taker_buy_quote": 4372.4086}, {"ts": 1770997740000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 34035.6, "quote_volume": 1837.9024, "trades": 9, "taker_buy_volume": 199.4, "taker_buy_quote": 10.7676}, {"ts": 1770997800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6033.1, "quote_volume": 326.39071, "trades": 5, "taker_buy_volume": 3883.2, "taker_buy_quote": 210.08112}, {"ts": 1770997860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3605.0, "quote_volume": 195.0305, "trades": 2, "taker_buy_volume": 3605.0, "taker_buy_quote": 195.0305}, {"ts": 1770997920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2115.0, "quote_volume": 114.4215, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 114.4215}, {"ts": 1770997980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4808.0, "quote_volume": 260.1128, "trades": 6, "taker_buy_volume": 1490.0, "taker_buy_quote": 80.609}, {"ts": 1770998040000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1005.6, "quote_volume": 54.38989, "trades": 2, "taker_buy_volume": 874.9, "taker_buy_quote": 47.33209}, {"ts": 1770998100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 213.4, "quote_volume": 11.5236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2071.0, "quote_volume": 112.0411, "trades": 4, "taker_buy_volume": 212.1, "taker_buy_quote": 11.47461}, {"ts": 1770998220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1768.2, "quote_volume": 95.4828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998280000, "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": 1770998340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.7, "quote_volume": 15.02357, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 15.02357}, {"ts": 1770998400000, "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": 1770998460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4499.3, "quote_volume": 243.86206, "trades": 3, "taker_buy_volume": 2349.4, "taker_buy_quote": 127.33748}, {"ts": 1770998520000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 28419.0, "quote_volume": 1539.84589, "trades": 18, "taker_buy_volume": 14420.0, "taker_buy_quote": 781.564}, {"ts": 1770998580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 334.0, "quote_volume": 18.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4541.6, "quote_volume": 245.70056, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 114.4215}, {"ts": 1770998700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5720.0, "quote_volume": 309.452, "trades": 3, "taker_buy_volume": 4230.0, "taker_buy_quote": 228.843}, {"ts": 1770998760000, "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": 1770998820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 95.0, "quote_volume": 5.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998880000, "open": 0.0542, "high": 0.0547, "low": 0.0542, "close": 0.0547, "volume": 195527.2, "quote_volume": 10651.68401, "trades": 45, "taker_buy_volume": 134264.0, "taker_buy_quote": 7312.43223}, {"ts": 1770998940000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 8720.4, "quote_volume": 476.76377, "trades": 8, "taker_buy_volume": 6299.3, "taker_buy_quote": 344.57171}, {"ts": 1770999000000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 85104.3, "quote_volume": 4643.19683, "trades": 33, "taker_buy_volume": 35225.3, "taker_buy_quote": 1923.53506}, {"ts": 1770999060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 97340.0, "quote_volume": 5305.03, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999120000, "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": 1770999180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 526.9, "quote_volume": 28.76874, "trades": 1, "taker_buy_volume": 526.9, "taker_buy_quote": 28.76874}, {"ts": 1770999240000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 399.4, "quote_volume": 21.82718, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.90718}, {"ts": 1770999300000, "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": 1770999360000, "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": 1770999420000, "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": 1770999480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5078.7, "quote_volume": 277.80489, "trades": 6, "taker_buy_volume": 3588.7, "taker_buy_quote": 196.30189}, {"ts": 1770999540000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 18741.0, "quote_volume": 1022.56186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999600000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4264.9, "quote_volume": 232.86354, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.479}, {"ts": 1770999660000, "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": 1770999720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2115.0, "quote_volume": 115.479, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.479}, {"ts": 1770999780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 91.7, "quote_volume": 4.99765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2115.0, "quote_volume": 115.479, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.479}, {"ts": 1770999900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 947.4, "quote_volume": 51.72804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "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": 1771000020000, "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": 1771000080000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5728.6, "quote_volume": 313.9164, "trades": 5, "taker_buy_volume": 2390.1, "taker_buy_quote": 130.97748}, {"ts": 1771000140000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 18922.1, "quote_volume": 1034.59908, "trades": 13, "taker_buy_volume": 5720.0, "taker_buy_quote": 312.884}, {"ts": 1771000200000, "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": 1771000260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5994.2, "quote_volume": 328.12166, "trades": 4, "taker_buy_volume": 3879.2, "taker_buy_quote": 212.21966}, {"ts": 1771000320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8656.2, "quote_volume": 474.78276, "trades": 5, "taker_buy_volume": 5720.0, "taker_buy_quote": 313.6675}, {"ts": 1771000380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1661.8, "quote_volume": 91.23282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2490.0, "quote_volume": 136.452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000500000, "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": 1771000560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2115.0, "quote_volume": 115.902, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.902}, {"ts": 1771000620000, "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": 1771000680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 326.8, "quote_volume": 17.94132, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 17.94132}, {"ts": 1771000740000, "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": 1771000800000, "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": 1771000860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5720.0, "quote_volume": 314.6, "trades": 3, "taker_buy_volume": 3605.0, "taker_buy_quote": 198.275}, {"ts": 1771000920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1763.4, "quote_volume": 96.81066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000980000, "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": 1771001040000, "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": 1771001100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 16592.3, "quote_volume": 913.53011, "trades": 11, "taker_buy_volume": 11026.1, "taker_buy_quote": 607.17761}, {"ts": 1771001160000, "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": 1771001220000, "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": 1771001280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2115.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.325}, {"ts": 1771001340000, "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": 1771001400000, "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": 1771001460000, "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": 1771001520000, "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": 1771001580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 506.7, "quote_volume": 27.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "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": 1771001700000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 9062.2, "quote_volume": 499.99467, "trades": 5, "taker_buy_volume": 9062.2, "taker_buy_quote": 499.99467}, {"ts": 1771001760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 925.3, "quote_volume": 50.98403, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 13.97336}, {"ts": 1771001820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5789.6, "quote_volume": 318.428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "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": 1771002000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1632.3, "quote_volume": 89.7765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3639.7, "quote_volume": 200.1835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 130.3, "quote_volume": 7.15347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "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": 1771002240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 372.6, "quote_volume": 20.45574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1763.4, "quote_volume": 96.81066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002360000, "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": 1771002420000, "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": 1771002480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 678.3, "quote_volume": 37.23867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "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": 1771002600000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3942.0, "quote_volume": 216.8437, "trades": 4, "taker_buy_volume": 3942.0, "taker_buy_quote": 216.8437}, {"ts": 1771002660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 147.5, "quote_volume": 8.09775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002720000, "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": 1771002780000, "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": 1771002840000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 9428.0, "quote_volume": 520.22043, "trades": 6, "taker_buy_volume": 9428.0, "taker_buy_quote": 520.22043}, {"ts": 1771002900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6739.6, "quote_volume": 372.02592, "trades": 4, "taker_buy_volume": 5095.0, "taker_buy_quote": 281.244}, {"ts": 1771003020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3639.9, "quote_volume": 200.55849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2894.6, "quote_volume": 159.78192, "trades": 5, "taker_buy_volume": 565.7, "taker_buy_quote": 31.22664}, {"ts": 1771003260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3053.9, "quote_volume": 168.88067, "trades": 4, "taker_buy_volume": 937.6, "taker_buy_quote": 51.84928}, {"ts": 1771003320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1358.7, "quote_volume": 75.00024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4637.7, "quote_volume": 255.92843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003560000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 7251.9, "quote_volume": 400.66654, "trades": 6, "taker_buy_volume": 5731.6, "taker_buy_quote": 316.74598}, {"ts": 1771003620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1345.7, "quote_volume": 74.41721, "trades": 2, "taker_buy_volume": 1345.7, "taker_buy_quote": 74.41721}, {"ts": 1771003680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 7803.9, "quote_volume": 431.55567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1142.0, "quote_volume": 63.2668, "trades": 1, "taker_buy_volume": 1142.0, "taker_buy_quote": 63.2668}, {"ts": 1771004520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 127.8, "quote_volume": 7.06734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4704.8, "quote_volume": 259.70496, "trades": 3, "taker_buy_volume": 793.2, "taker_buy_quote": 43.78464}, {"ts": 1771004880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2637.0, "quote_volume": 145.5624, "trades": 2, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.748}, {"ts": 1771005300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.7, "quote_volume": 15.02501, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 15.02501}, {"ts": 1771005480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 8679.9, "quote_volume": 479.13048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2149.9, "quote_volume": 118.45949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 360.2, "quote_volume": 19.84702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 225.0, "quote_volume": 12.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3788.3, "quote_volume": 209.11416, "trades": 3, "taker_buy_volume": 3605.0, "taker_buy_quote": 198.996}, {"ts": 1771006320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 22.9, "quote_volume": 1.26408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1587.4, "quote_volume": 87.46574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2388.2, "quote_volume": 131.58982, "trades": 3, "taker_buy_volume": 2296.6, "taker_buy_quote": 126.54266}, {"ts": 1771006680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 129.5, "quote_volume": 7.1484, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 7.1484}, {"ts": 1771006920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1584.2, "quote_volume": 87.44784, "trades": 2, "taker_buy_volume": 1584.2, "taker_buy_quote": 87.44784}, {"ts": 1771007040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 176.2, "quote_volume": 9.72624, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 9.72624}, {"ts": 1771007460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2149.9, "quote_volume": 118.67448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2115.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 713.9, "quote_volume": 39.40728, "trades": 1, "taker_buy_volume": 713.9, "taker_buy_quote": 39.40728}, {"ts": 1771008120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2115.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 999.7, "quote_volume": 55.08347, "trades": 1, "taker_buy_volume": 999.7, "taker_buy_quote": 55.08347}, {"ts": 1771008780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 442.0, "quote_volume": 24.3984, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 24.3984}, {"ts": 1771008840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 10897.9, "quote_volume": 602.44237, "trades": 15, "taker_buy_volume": 10897.9, "taker_buy_quote": 602.44237}, {"ts": 1771009140000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2833.5, "quote_volume": 156.6835, "trades": 5, "taker_buy_volume": 2743.0, "taker_buy_quote": 151.6879}, {"ts": 1771009200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2055.2, "quote_volume": 113.44397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 128.1, "quote_volume": 7.07112, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 7.07112}, {"ts": 1771009380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2115.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.748}, {"ts": 1771009440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2115.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 675.0, "quote_volume": 37.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 816.6, "quote_volume": 45.07632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 623.4, "quote_volume": 34.41168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2115.0, "quote_volume": 116.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1264.6, "quote_volume": 69.67946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2205.7, "quote_volume": 121.53407, "trades": 2, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.5365}, {"ts": 1771011000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 195.4, "quote_volume": 10.76654, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 10.76654}, {"ts": 1771011060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2149.9, "quote_volume": 118.45949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8632.9, "quote_volume": 473.94621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011600000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2762.4, "quote_volume": 151.39376, "trades": 4, "taker_buy_volume": 142.4, "taker_buy_quote": 7.81776}, {"ts": 1771011660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1972.6, "quote_volume": 108.29574, "trades": 1, "taker_buy_volume": 1972.6, "taker_buy_quote": 108.29574}, {"ts": 1771011720000, "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": 1771011780000, "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": 1771011840000, "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": 1771011900000, "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": 1771011960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2115.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.325}, {"ts": 1771012020000, "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": 1771012080000, "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": 1771012140000, "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": 1771012200000, "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": 1771012260000, "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": 1771012320000, "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": 1771012380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 937.3, "quote_volume": 51.5515, "trades": 1, "taker_buy_volume": 937.3, "taker_buy_quote": 51.5515}, {"ts": 1771012440000, "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": 1771012500000, "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": 1771012560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 452.0, "quote_volume": 24.8148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012620000, "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": 1771012680000, "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": 1771012740000, "open": 0.0549, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 57322.2, "quote_volume": 3134.98797, "trades": 22, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.6905}, {"ts": 1771012800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4763.2, "quote_volume": 260.54704, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 115.6905}, {"ts": 1771012860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1490.0, "quote_volume": 81.652, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 81.652}, {"ts": 1771012920000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4213.3, "quote_volume": 231.24934, "trades": 7, "taker_buy_volume": 3605.0, "taker_buy_quote": 197.9145}, {"ts": 1771012980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 611.7, "quote_volume": 33.6435, "trades": 2, "taker_buy_volume": 505.3, "taker_buy_quote": 27.7915}, {"ts": 1771013040000, "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": 1771013100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2115.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 362.3, "quote_volume": 19.9265, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 19.9265}, {"ts": 1771013220000, "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": 1771013280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 454.5, "quote_volume": 24.9975, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 9.999}, {"ts": 1771013340000, "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": 1771013400000, "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": 1771013460000, "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": 1771013520000, "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": 1771013580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 188.9, "quote_volume": 10.37061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1574.7, "quote_volume": 86.45103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "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": 1771013760000, "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": 1771013820000, "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": 1771013880000, "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": 1771013940000, "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": 1771014000000, "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": 1771014060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 157.5, "quote_volume": 8.64675, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 8.64675}, {"ts": 1771014120000, "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": 1771014180000, "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": 1771014240000, "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": 1771014300000, "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": 1771014360000, "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": 1771014420000, "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": 1771014480000, "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": 1771014540000, "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": 1771014600000, "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": 1771014660000, "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": 1771014720000, "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": 1771014780000, "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": 1771014840000, "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": 1771014900000, "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": 1771014960000, "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": 1771015020000, "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": 1771015080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2115.0, "quote_volume": 116.1135, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.1135}, {"ts": 1771015140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2379.7, "quote_volume": 130.64553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2114.9, "quote_volume": 116.3195, "trades": 2, "taker_buy_volume": 2114.9, "taker_buy_quote": 116.3195}, {"ts": 1771015260000, "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": 1771015320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2115.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 116.325}, {"ts": 1771015380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 7842.8, "quote_volume": 431.354, "trades": 8, "taker_buy_volume": 5727.9, "taker_buy_quote": 315.0345}, {"ts": 1771015440000, "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": 1771015500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1763.6, "quote_volume": 97.17436, "trades": 3, "taker_buy_volume": 1763.6, "taker_buy_quote": 97.17436}, {"ts": 1771015560000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3277.7, "quote_volume": 180.485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "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": 1771015680000, "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": 1771015740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 12012.7, "quote_volume": 661.89977, "trades": 2, "taker_buy_volume": 12012.7, "taker_buy_quote": 661.89977}, {"ts": 1771015800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 310.2, "quote_volume": 17.12304, "trades": 2, "taker_buy_volume": 310.2, "taker_buy_quote": 17.12304}, {"ts": 1771015920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 277.8, "quote_volume": 15.33456, "trades": 2, "taker_buy_volume": 277.8, "taker_buy_quote": 15.33456}, {"ts": 1771015980000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 7570.7, "quote_volume": 417.92805, "trades": 6, "taker_buy_volume": 7570.7, "taker_buy_quote": 417.92805}, {"ts": 1771016040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 5122.1, "quote_volume": 283.44694, "trades": 6, "taker_buy_volume": 3007.1, "taker_buy_quote": 166.48744}, {"ts": 1771016100000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 5673.4, "quote_volume": 313.61511, "trades": 7, "taker_buy_volume": 4315.6, "taker_buy_quote": 238.66455}, {"ts": 1771016160000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 4458.6, "quote_volume": 247.0761, "trades": 12, "taker_buy_volume": 4258.6, "taker_buy_quote": 236.0161}, {"ts": 1771016220000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 12731.5, "quote_volume": 705.29434, "trades": 18, "taker_buy_volume": 6918.7, "taker_buy_quote": 383.33032}, {"ts": 1771016280000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 6712.0, "quote_volume": 372.44837, "trades": 7, "taker_buy_volume": 6035.7, "taker_buy_quote": 334.98135}, {"ts": 1771016340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2970.2, "quote_volume": 164.8461, "trades": 12, "taker_buy_volume": 2970.2, "taker_buy_quote": 164.8461}, {"ts": 1771016400000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 13700.8, "quote_volume": 760.29452, "trades": 14, "taker_buy_volume": 7240.5, "taker_buy_quote": 402.08914}, {"ts": 1771016460000, "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 80303.6, "quote_volume": 4471.46135, "trades": 53, "taker_buy_volume": 56220.3, "taker_buy_quote": 3131.51812}, {"ts": 1771016520000, "open": 0.0558, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 23650.2, "quote_volume": 1320.78485, "trades": 24, "taker_buy_volume": 14368.9, "taker_buy_quote": 802.77377}, {"ts": 1771016580000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 16147.3, "quote_volume": 903.80215, "trades": 12, "taker_buy_volume": 10927.7, "taker_buy_quote": 611.9512}, {"ts": 1771016640000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 30123.3, "quote_volume": 1682.37221, "trades": 18, "taker_buy_volume": 3503.7, "taker_buy_quote": 195.33797}, {"ts": 1771016700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2304.8, "quote_volume": 128.83832, "trades": 6, "taker_buy_volume": 2304.8, "taker_buy_quote": 128.83832}, {"ts": 1771016760000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 1872.2, "quote_volume": 104.66331, "trades": 6, "taker_buy_volume": 1682.2, "taker_buy_quote": 94.06131}, {"ts": 1771016820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1112.6, "quote_volume": 62.3056, "trades": 5, "taker_buy_volume": 1112.6, "taker_buy_quote": 62.3056}, {"ts": 1771016880000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1134.2, "quote_volume": 63.54716, "trades": 6, "taker_buy_volume": 1021.6, "taker_buy_quote": 57.24156}, {"ts": 1771016940000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1900.3, "quote_volume": 106.48335, "trades": 4, "taker_buy_volume": 665.5, "taker_buy_quote": 37.33455}, {"ts": 1771017000000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1137.7, "quote_volume": 63.80679, "trades": 6, "taker_buy_volume": 955.9, "taker_buy_quote": 53.62599}, {"ts": 1771017060000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 8160.4, "quote_volume": 457.90246, "trades": 16, "taker_buy_volume": 4474.9, "taker_buy_quote": 251.14591}, {"ts": 1771017120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 684.0, "quote_volume": 38.4408, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 38.4408}, {"ts": 1771017180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 614.0, "quote_volume": 34.4454, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 34.4454}, {"ts": 1771017240000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 851.1, "quote_volume": 47.76261, "trades": 4, "taker_buy_volume": 851.1, "taker_buy_quote": 47.76261}, {"ts": 1771017300000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3083.0, "quote_volume": 172.97114, "trades": 6, "taker_buy_volume": 968.0, "taker_buy_quote": 54.31964}, {"ts": 1771017360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5060.4, "quote_volume": 283.88844, "trades": 11, "taker_buy_volume": 5060.4, "taker_buy_quote": 283.88844}, {"ts": 1771017420000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 28750.1, "quote_volume": 1617.40409, "trades": 20, "taker_buy_volume": 23027.9, "taker_buy_quote": 1296.15798}, {"ts": 1771017480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 6650.6, "quote_volume": 373.76372, "trades": 10, "taker_buy_volume": 2420.6, "taker_buy_quote": 136.03772}, {"ts": 1771017540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2755.9, "quote_volume": 154.88158, "trades": 6, "taker_buy_volume": 2755.9, "taker_buy_quote": 154.88158}, {"ts": 1771017600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1117.1, "quote_volume": 62.78102, "trades": 6, "taker_buy_volume": 1117.1, "taker_buy_quote": 62.78102}, {"ts": 1771017660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2585.7, "quote_volume": 145.31634, "trades": 6, "taker_buy_volume": 1095.7, "taker_buy_quote": 61.57834}, {"ts": 1771017720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 840.4, "quote_volume": 47.23048, "trades": 4, "taker_buy_volume": 840.4, "taker_buy_quote": 47.23048}, {"ts": 1771017780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5835.3, "quote_volume": 327.94386, "trades": 9, "taker_buy_volume": 2707.1, "taker_buy_quote": 152.13902}, {"ts": 1771017840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 579.8, "quote_volume": 32.59973, "trades": 3, "taker_buy_volume": 579.8, "taker_buy_quote": 32.59973}, {"ts": 1771017900000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3319.2, "quote_volume": 186.64114, "trades": 8, "taker_buy_volume": 3136.0, "taker_buy_quote": 176.3453}, {"ts": 1771017960000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2951.1, "quote_volume": 166.13773, "trades": 7, "taker_buy_volume": 801.7, "taker_buy_quote": 45.13571}, {"ts": 1771018020000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 943.6, "quote_volume": 53.11315, "trades": 5, "taker_buy_volume": 828.3, "taker_buy_quote": 46.63329}, {"ts": 1771018080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 9017.5, "quote_volume": 507.68525, "trades": 10, "taker_buy_volume": 1870.5, "taker_buy_quote": 105.30915}, {"ts": 1771018140000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 819.2, "quote_volume": 46.05987, "trades": 4, "taker_buy_volume": 819.2, "taker_buy_quote": 46.05987}, {"ts": 1771018200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 759.3, "quote_volume": 42.67266, "trades": 3, "taker_buy_volume": 759.3, "taker_buy_quote": 42.67266}, {"ts": 1771018260000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4710.6, "quote_volume": 265.19418, "trades": 8, "taker_buy_volume": 1134.3, "taker_buy_quote": 63.84849}, {"ts": 1771018320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 674.1, "quote_volume": 37.95183, "trades": 4, "taker_buy_volume": 674.1, "taker_buy_quote": 37.95183}, {"ts": 1771018380000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2345.4, "quote_volume": 132.10957, "trades": 7, "taker_buy_volume": 2345.4, "taker_buy_quote": 132.10957}, {"ts": 1771018440000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3353.9, "quote_volume": 189.12766, "trades": 11, "taker_buy_volume": 3030.9, "taker_buy_quote": 170.94276}, {"ts": 1771018500000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 5080.6, "quote_volume": 285.72898, "trades": 6, "taker_buy_volume": 1992.6, "taker_buy_quote": 112.18338}, {"ts": 1771018560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4860.4, "quote_volume": 273.2387, "trades": 9, "taker_buy_volume": 2957.2, "taker_buy_quote": 166.27886}, {"ts": 1771018620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 723.4, "quote_volume": 40.72742, "trades": 5, "taker_buy_volume": 723.4, "taker_buy_quote": 40.72742}, {"ts": 1771018680000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7551.4, "quote_volume": 425.00875, "trades": 15, "taker_buy_volume": 4085.7, "taker_buy_quote": 230.02491}, {"ts": 1771018740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 631.3, "quote_volume": 35.54219, "trades": 4, "taker_buy_volume": 631.3, "taker_buy_quote": 35.54219}, {"ts": 1771018800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 648.9, "quote_volume": 36.53307, "trades": 5, "taker_buy_volume": 648.9, "taker_buy_quote": 36.53307}, {"ts": 1771018860000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 540.0, "quote_volume": 30.41658, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 30.41658}, {"ts": 1771018920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 712.1, "quote_volume": 40.16244, "trades": 7, "taker_buy_volume": 712.1, "taker_buy_quote": 40.16244}, {"ts": 1771018980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 586.9, "quote_volume": 33.10116, "trades": 5, "taker_buy_volume": 586.9, "taker_buy_quote": 33.10116}, {"ts": 1771019040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 577.6, "quote_volume": 32.57664, "trades": 5, "taker_buy_volume": 577.6, "taker_buy_quote": 32.57664}, {"ts": 1771019100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 559.7, "quote_volume": 31.56708, "trades": 4, "taker_buy_volume": 559.7, "taker_buy_quote": 31.56708}, {"ts": 1771019160000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2467.8, "quote_volume": 138.99136, "trades": 6, "taker_buy_volume": 542.2, "taker_buy_quote": 30.58008}, {"ts": 1771019220000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3372.2, "quote_volume": 189.90109, "trades": 6, "taker_buy_volume": 2577.3, "taker_buy_quote": 145.14822}, {"ts": 1771019280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 716.8, "quote_volume": 40.42752, "trades": 6, "taker_buy_volume": 716.8, "taker_buy_quote": 40.42752}, {"ts": 1771019340000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 4164.9, "quote_volume": 234.74832, "trades": 11, "taker_buy_volume": 1423.1, "taker_buy_quote": 80.26284}, {"ts": 1771019400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 598.2, "quote_volume": 33.73848, "trades": 4, "taker_buy_volume": 598.2, "taker_buy_quote": 33.73848}, {"ts": 1771019460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 577.8, "quote_volume": 32.58792, "trades": 4, "taker_buy_volume": 577.8, "taker_buy_quote": 32.58792}, {"ts": 1771019520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 557.0, "quote_volume": 31.4148, "trades": 4, "taker_buy_volume": 557.0, "taker_buy_quote": 31.4148}, {"ts": 1771019580000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1673.5, "quote_volume": 94.27772, "trades": 8, "taker_buy_volume": 596.7, "taker_buy_quote": 33.65388}, {"ts": 1771019640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 561.5, "quote_volume": 31.6686, "trades": 6, "taker_buy_volume": 561.5, "taker_buy_quote": 31.6686}, {"ts": 1771019700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 421.3, "quote_volume": 23.76132, "trades": 3, "taker_buy_volume": 421.3, "taker_buy_quote": 23.76132}, {"ts": 1771019760000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 4188.2, "quote_volume": 236.01538, "trades": 8, "taker_buy_volume": 2073.3, "taker_buy_quote": 116.94651}, {"ts": 1771019820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 308.6, "quote_volume": 17.40504, "trades": 2, "taker_buy_volume": 308.6, "taker_buy_quote": 17.40504}, {"ts": 1771019880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 698.9, "quote_volume": 39.41796, "trades": 5, "taker_buy_volume": 698.9, "taker_buy_quote": 39.41796}, {"ts": 1771019940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 422.2, "quote_volume": 23.81208, "trades": 3, "taker_buy_volume": 422.2, "taker_buy_quote": 23.81208}, {"ts": 1771020000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 669.8, "quote_volume": 37.77672, "trades": 5, "taker_buy_volume": 669.8, "taker_buy_quote": 37.77672}, {"ts": 1771020060000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 666.6, "quote_volume": 37.57186, "trades": 5, "taker_buy_volume": 268.8, "taker_buy_quote": 15.17572}, {"ts": 1771020120000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 723.4, "quote_volume": 40.77976, "trades": 5, "taker_buy_volume": 523.4, "taker_buy_quote": 29.51976}, {"ts": 1771020180000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2651.5, "quote_volume": 149.33311, "trades": 6, "taker_buy_volume": 536.6, "taker_buy_quote": 30.26424}, {"ts": 1771020240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 517.2, "quote_volume": 29.17008, "trades": 4, "taker_buy_volume": 517.2, "taker_buy_quote": 29.17008}, {"ts": 1771020300000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3020.0, "quote_volume": 170.29153, "trades": 6, "taker_buy_volume": 540.3, "taker_buy_quote": 30.47292}, {"ts": 1771020360000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 913.7, "quote_volume": 51.49733, "trades": 5, "taker_buy_volume": 560.2, "taker_buy_quote": 31.59528}, {"ts": 1771020420000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 859.3, "quote_volume": 48.44146, "trades": 6, "taker_buy_volume": 628.7, "taker_buy_quote": 35.45868}, {"ts": 1771020480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 409.5, "quote_volume": 23.0958, "trades": 3, "taker_buy_volume": 409.5, "taker_buy_quote": 23.0958}, {"ts": 1771020540000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 693.7, "quote_volume": 39.10748, "trades": 6, "taker_buy_volume": 521.7, "taker_buy_quote": 29.42388}, {"ts": 1771020600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 565.7, "quote_volume": 31.90548, "trades": 5, "taker_buy_volume": 565.7, "taker_buy_quote": 31.90548}, {"ts": 1771020660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 572.0, "quote_volume": 32.2608, "trades": 4, "taker_buy_volume": 572.0, "taker_buy_quote": 32.2608}, {"ts": 1771020720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 428.7, "quote_volume": 24.17868, "trades": 5, "taker_buy_volume": 428.7, "taker_buy_quote": 24.17868}, {"ts": 1771020780000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6357.5, "quote_volume": 356.72435, "trades": 9, "taker_buy_volume": 2801.0, "taker_buy_quote": 157.2047}, {"ts": 1771020840000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 13221.6, "quote_volume": 741.08011, "trades": 16, "taker_buy_volume": 4659.6, "taker_buy_quote": 261.20451}, {"ts": 1771020900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 585.0, "quote_volume": 32.8185, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 32.8185}, {"ts": 1771020960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 16878.8, "quote_volume": 946.90068, "trades": 15, "taker_buy_volume": 16878.8, "taker_buy_quote": 946.90068}, {"ts": 1771021020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 570.3, "quote_volume": 31.99383, "trades": 3, "taker_buy_volume": 570.3, "taker_buy_quote": 31.99383}, {"ts": 1771021080000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5500.5, "quote_volume": 308.5683, "trades": 9, "taker_buy_volume": 3288.0, "taker_buy_quote": 184.4568}, {"ts": 1771021140000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2542.9, "quote_volume": 142.45494, "trades": 4, "taker_buy_volume": 525.4, "taker_buy_quote": 29.47494}, {"ts": 1771021200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 627.9, "quote_volume": 35.22519, "trades": 4, "taker_buy_volume": 627.9, "taker_buy_quote": 35.22519}, {"ts": 1771021260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 667.8, "quote_volume": 37.46358, "trades": 4, "taker_buy_volume": 667.8, "taker_buy_quote": 37.46358}, {"ts": 1771021320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6488.0, "quote_volume": 363.9768, "trades": 9, "taker_buy_volume": 6488.0, "taker_buy_quote": 363.9768}, {"ts": 1771021380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 546.3, "quote_volume": 30.70206, "trades": 4, "taker_buy_volume": 546.3, "taker_buy_quote": 30.70206}, {"ts": 1771021440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 539.8, "quote_volume": 30.33676, "trades": 4, "taker_buy_volume": 539.8, "taker_buy_quote": 30.33676}, {"ts": 1771021500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 467.2, "quote_volume": 26.25664, "trades": 4, "taker_buy_volume": 467.2, "taker_buy_quote": 26.25664}, {"ts": 1771021560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 684.3, "quote_volume": 38.45766, "trades": 7, "taker_buy_volume": 684.3, "taker_buy_quote": 38.45766}, {"ts": 1771021620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5174.4, "quote_volume": 290.80128, "trades": 8, "taker_buy_volume": 5174.4, "taker_buy_quote": 290.80128}, {"ts": 1771021680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 412.7, "quote_volume": 23.23501, "trades": 3, "taker_buy_volume": 412.7, "taker_buy_quote": 23.23501}, {"ts": 1771021740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 551.4, "quote_volume": 31.04382, "trades": 4, "taker_buy_volume": 551.4, "taker_buy_quote": 31.04382}, {"ts": 1771021800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 628.7, "quote_volume": 35.39581, "trades": 6, "taker_buy_volume": 628.7, "taker_buy_quote": 35.39581}, {"ts": 1771021860000, "open": 0.0563, "high": 0.0564, "low": 0.0557, "close": 0.0558, "volume": 220808.8, "quote_volume": 12362.12091, "trades": 106, "taker_buy_volume": 36396.9, "taker_buy_quote": 2037.11352}, {"ts": 1771021920000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 18137.8, "quote_volume": 1010.5655, "trades": 15, "taker_buy_volume": 8338.4, "taker_buy_quote": 464.73892}, {"ts": 1771021980000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 65630.5, "quote_volume": 3655.12885, "trades": 43, "taker_buy_volume": 51176.6, "taker_buy_quote": 2850.53662}, {"ts": 1771022040000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 14284.5, "quote_volume": 795.7374, "trades": 15, "taker_buy_volume": 12079.1, "taker_buy_quote": 672.96816}, {"ts": 1771022100000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 6318.7, "quote_volume": 351.95055, "trades": 9, "taker_buy_volume": 4268.7, "taker_buy_quote": 237.97055}, {"ts": 1771022160000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 36046.2, "quote_volume": 2004.33001, "trades": 15, "taker_buy_volume": 25655.5, "taker_buy_quote": 1426.60709}, {"ts": 1771022220000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 15397.1, "quote_volume": 856.32505, "trades": 21, "taker_buy_volume": 15397.1, "taker_buy_quote": 856.32505}, {"ts": 1771022280000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 17471.2, "quote_volume": 972.40068, "trades": 11, "taker_buy_volume": 17471.2, "taker_buy_quote": 972.40068}, {"ts": 1771022340000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 12568.1, "quote_volume": 698.94563, "trades": 15, "taker_buy_volume": 11078.1, "taker_buy_quote": 616.10163}, {"ts": 1771022400000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2822.7, "quote_volume": 157.14986, "trades": 9, "taker_buy_volume": 2822.7, "taker_buy_quote": 157.14986}, {"ts": 1771022460000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 48530.6, "quote_volume": 2702.50025, "trades": 36, "taker_buy_volume": 43916.1, "taker_buy_quote": 2446.14904}, {"ts": 1771022520000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 19125.4, "quote_volume": 1063.42951, "trades": 22, "taker_buy_volume": 13995.7, "taker_buy_quote": 778.21819}, {"ts": 1771022580000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 14797.2, "quote_volume": 822.77127, "trades": 43, "taker_buy_volume": 14797.2, "taker_buy_quote": 822.77127}, {"ts": 1771022640000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 15485.0, "quote_volume": 860.5318, "trades": 10, "taker_buy_volume": 9938.4, "taker_buy_quote": 552.6955}, {"ts": 1771022700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1931.7, "quote_volume": 107.59569, "trades": 3, "taker_buy_volume": 1931.7, "taker_buy_quote": 107.59569}, {"ts": 1771022760000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 49950.2, "quote_volume": 2779.06212, "trades": 47, "taker_buy_volume": 30622.1, "taker_buy_quote": 1705.15823}, {"ts": 1771022820000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4662.4, "quote_volume": 259.39706, "trades": 6, "taker_buy_volume": 4662.4, "taker_buy_quote": 259.39706}, {"ts": 1771022880000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2008.9, "quote_volume": 111.88443, "trades": 5, "taker_buy_volume": 2008.9, "taker_buy_quote": 111.88443}, {"ts": 1771022940000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 3581.2, "quote_volume": 199.20045, "trades": 7, "taker_buy_volume": 2615.9, "taker_buy_quote": 145.6263}, {"ts": 1771023000000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 3115.0, "quote_volume": 173.349, "trades": 5, "taker_buy_volume": 2332.5, "taker_buy_quote": 129.92025}, {"ts": 1771023060000, "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 3648.0, "quote_volume": 203.01992, "trades": 10, "taker_buy_volume": 2599.5, "taker_buy_quote": 144.82817}, {"ts": 1771023120000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 2241.6, "quote_volume": 124.805, "trades": 6, "taker_buy_volume": 1229.1, "taker_buy_quote": 68.51}, {"ts": 1771023180000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 3019.7, "quote_volume": 168.3167, "trades": 9, "taker_buy_volume": 2106.9, "taker_buy_quote": 117.56502}, {"ts": 1771023240000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 3345.2, "quote_volume": 186.50762, "trades": 8, "taker_buy_volume": 2572.5, "taker_buy_quote": 143.5455}, {"ts": 1771023300000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 2552.8, "quote_volume": 142.16452, "trades": 7, "taker_buy_volume": 1144.2, "taker_buy_quote": 63.84636}, {"ts": 1771023360000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 2854.2, "quote_volume": 159.03039, "trades": 7, "taker_buy_volume": 2171.0, "taker_buy_quote": 121.04447}, {"ts": 1771023420000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 3851.7, "quote_volume": 214.43528, "trades": 7, "taker_buy_volume": 2199.1, "taker_buy_quote": 122.55072}, {"ts": 1771023480000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 2781.0, "quote_volume": 154.79063, "trades": 9, "taker_buy_volume": 2108.1, "taker_buy_quote": 117.42117}, {"ts": 1771023540000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 4089.5, "quote_volume": 227.64153, "trades": 10, "taker_buy_volume": 2653.3, "taker_buy_quote": 147.78881}, {"ts": 1771023600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2653.8, "quote_volume": 147.6958, "trades": 9, "taker_buy_volume": 1445.2, "taker_buy_quote": 80.49764}, {"ts": 1771023660000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 2239.5, "quote_volume": 124.69967, "trades": 9, "taker_buy_volume": 1434.0, "taker_buy_quote": 79.91387}, {"ts": 1771023720000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 2034.7, "quote_volume": 113.40288, "trades": 6, "taker_buy_volume": 1608.7, "taker_buy_quote": 89.71728}, {"ts": 1771023780000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 1947.6, "quote_volume": 108.5274, "trades": 8, "taker_buy_volume": 1112.7, "taker_buy_quote": 62.08866}, {"ts": 1771023840000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 1238.9, "quote_volume": 69.03336, "trades": 7, "taker_buy_volume": 752.6, "taker_buy_quote": 41.99508}, {"ts": 1771023900000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 1711.0, "quote_volume": 95.40464, "trades": 6, "taker_buy_volume": 1365.2, "taker_buy_quote": 76.17816}, {"ts": 1771023960000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2176.8, "quote_volume": 121.16278, "trades": 8, "taker_buy_volume": 1327.0, "taker_buy_quote": 73.9139}, {"ts": 1771024020000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1643.4, "quote_volume": 91.46422, "trades": 8, "taker_buy_volume": 911.8, "taker_buy_quote": 50.78726}, {"ts": 1771024080000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2300.1, "quote_volume": 127.97672, "trades": 8, "taker_buy_volume": 911.6, "taker_buy_quote": 50.77612}, {"ts": 1771024140000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 1136.5, "quote_volume": 63.23277, "trades": 7, "taker_buy_volume": 721.2, "taker_buy_quote": 40.17084}, {"ts": 1771024200000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 61334.5, "quote_volume": 3404.69727, "trades": 31, "taker_buy_volume": 8204.9, "taker_buy_quote": 455.85195}, {"ts": 1771024260000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 3148.2, "quote_volume": 174.6743, "trades": 11, "taker_buy_volume": 2305.5, "taker_buy_quote": 127.98872}, {"ts": 1771024320000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2972.8, "quote_volume": 165.17159, "trades": 9, "taker_buy_volume": 1811.9, "taker_buy_quote": 100.74164}, {"ts": 1771024380000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3254.2, "quote_volume": 180.88161, "trades": 7, "taker_buy_volume": 2735.1, "taker_buy_quote": 152.07156}, {"ts": 1771024440000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 8111.9, "quote_volume": 450.74867, "trades": 18, "taker_buy_volume": 1859.7, "taker_buy_quote": 103.39932}, {"ts": 1771024500000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1864.7, "quote_volume": 103.81445, "trades": 7, "taker_buy_volume": 1371.3, "taker_buy_quote": 76.38141}, {"ts": 1771024560000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1658.3, "quote_volume": 92.30924, "trades": 8, "taker_buy_volume": 1077.6, "taker_buy_quote": 60.02232}, {"ts": 1771024620000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3200.4, "quote_volume": 178.01855, "trades": 8, "taker_buy_volume": 763.1, "taker_buy_quote": 42.50467}, {"ts": 1771024680000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 3824.7, "quote_volume": 212.64777, "trades": 9, "taker_buy_volume": 1028.1, "taker_buy_quote": 57.23652}, {"ts": 1771024740000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1270.7, "quote_volume": 70.61376, "trades": 6, "taker_buy_volume": 899.1, "taker_buy_quote": 49.98996}, {"ts": 1771024800000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3131.3, "quote_volume": 173.8975, "trades": 9, "taker_buy_volume": 1103.5, "taker_buy_quote": 61.3546}, {"ts": 1771024860000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1629.8, "quote_volume": 90.5467, "trades": 7, "taker_buy_volume": 928.0, "taker_buy_quote": 51.5968}, {"ts": 1771024920000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 1323.5, "quote_volume": 73.60903, "trades": 7, "taker_buy_volume": 910.2, "taker_buy_quote": 50.65492}, {"ts": 1771024980000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1101.6, "quote_volume": 61.32856, "trades": 4, "taker_buy_volume": 796.0, "taker_buy_quote": 44.3372}, {"ts": 1771025040000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1537.3, "quote_volume": 85.5857, "trades": 7, "taker_buy_volume": 1118.2, "taker_buy_quote": 62.28374}, {"ts": 1771025100000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1339.2, "quote_volume": 74.54903, "trades": 7, "taker_buy_volume": 895.1, "taker_buy_quote": 49.85707}, {"ts": 1771025160000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1378.2, "quote_volume": 76.72294, "trades": 7, "taker_buy_volume": 950.2, "taker_buy_quote": 52.92614}, {"ts": 1771025220000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1364.1, "quote_volume": 75.92695, "trades": 8, "taker_buy_volume": 829.9, "taker_buy_quote": 46.22543}, {"ts": 1771025280000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1314.6, "quote_volume": 73.18165, "trades": 6, "taker_buy_volume": 898.9, "taker_buy_quote": 50.06873}, {"ts": 1771025340000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1390.2, "quote_volume": 77.37989, "trades": 7, "taker_buy_volume": 847.7, "taker_buy_quote": 47.21689}, {"ts": 1771025400000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 1248.4, "quote_volume": 69.48601, "trades": 9, "taker_buy_volume": 904.3, "taker_buy_quote": 50.36951}, {"ts": 1771025460000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 913.0, "quote_volume": 50.79808, "trades": 5, "taker_buy_volume": 632.9, "taker_buy_quote": 35.25253}, {"ts": 1771025520000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 1405.1, "quote_volume": 78.13233, "trades": 6, "taker_buy_volume": 746.4, "taker_buy_quote": 41.57448}, {"ts": 1771025580000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 6091.9, "quote_volume": 338.07641, "trades": 7, "taker_buy_volume": 946.7, "taker_buy_quote": 52.56545}, {"ts": 1771025640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1579.4, "quote_volume": 87.59585, "trades": 8, "taker_buy_volume": 970.9, "taker_buy_quote": 53.88495}, {"ts": 1771025700000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1493.3, "quote_volume": 82.83687, "trades": 7, "taker_buy_volume": 1080.5, "taker_buy_quote": 59.96775}, {"ts": 1771025760000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1574.0, "quote_volume": 87.30249, "trades": 9, "taker_buy_volume": 1028.9, "taker_buy_quote": 57.10395}, {"ts": 1771025820000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 884.9, "quote_volume": 49.07666, "trades": 5, "taker_buy_volume": 532.0, "taker_buy_quote": 29.526}, {"ts": 1771025880000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1568.9, "quote_volume": 87.02313, "trades": 7, "taker_buy_volume": 1060.7, "taker_buy_quote": 58.86885}, {"ts": 1771025940000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 15263.2, "quote_volume": 845.59688, "trades": 14, "taker_buy_volume": 952.3, "taker_buy_quote": 52.79071}, {"ts": 1771026000000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1722.8, "quote_volume": 95.36189, "trades": 6, "taker_buy_volume": 910.5, "taker_buy_quote": 50.4417}, {"ts": 1771026060000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1425.2, "quote_volume": 78.91756, "trades": 8, "taker_buy_volume": 1040.0, "taker_buy_quote": 57.616}, {"ts": 1771026120000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1150.0, "quote_volume": 63.66634, "trades": 6, "taker_buy_volume": 713.4, "taker_buy_quote": 39.52236}, {"ts": 1771026180000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 1116.2, "quote_volume": 61.83649, "trades": 6, "taker_buy_volume": 713.0, "taker_buy_quote": 39.51746}, {"ts": 1771026240000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1436.7, "quote_volume": 79.54562, "trades": 7, "taker_buy_volume": 961.1, "taker_buy_quote": 53.24494}, {"ts": 1771026300000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1386.7, "quote_volume": 76.78822, "trades": 9, "taker_buy_volume": 1037.1, "taker_buy_quote": 57.45534}, {"ts": 1771026360000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 1021.8, "quote_volume": 56.62978, "trades": 6, "taker_buy_volume": 663.7, "taker_buy_quote": 36.80687}, {"ts": 1771026420000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2706.8, "quote_volume": 150.03813, "trades": 8, "taker_buy_volume": 814.1, "taker_buy_quote": 45.18255}, {"ts": 1771026480000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 965.7, "quote_volume": 53.47399, "trades": 5, "taker_buy_volume": 707.8, "taker_buy_quote": 39.21212}, {"ts": 1771026540000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1032.7, "quote_volume": 57.15455, "trades": 6, "taker_buy_volume": 462.4, "taker_buy_quote": 25.61696}, {"ts": 1771026600000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1357.0, "quote_volume": 75.13707, "trades": 9, "taker_buy_volume": 949.7, "taker_buy_quote": 52.61338}, {"ts": 1771026660000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1188.6, "quote_volume": 65.82125, "trades": 6, "taker_buy_volume": 916.7, "taker_buy_quote": 50.78518}, {"ts": 1771026720000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 2742.8, "quote_volume": 151.93558, "trades": 9, "taker_buy_volume": 2081.0, "taker_buy_quote": 115.31509}, {"ts": 1771026780000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 8313.9, "quote_volume": 460.05137, "trades": 16, "taker_buy_volume": 996.0, "taker_buy_quote": 55.20445}, {"ts": 1771026840000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1472.7, "quote_volume": 81.53406, "trades": 8, "taker_buy_volume": 937.5, "taker_buy_quote": 51.9375}, {"ts": 1771026900000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1034.2, "quote_volume": 57.25522, "trades": 6, "taker_buy_volume": 639.6, "taker_buy_quote": 35.43384}, {"ts": 1771026960000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1400.1, "quote_volume": 77.52896, "trades": 7, "taker_buy_volume": 1034.3, "taker_buy_quote": 57.30022}, {"ts": 1771027020000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 2922.3, "quote_volume": 161.64648, "trades": 10, "taker_buy_volume": 707.6, "taker_buy_quote": 39.20104}, {"ts": 1771027080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1040.9, "quote_volume": 57.53055, "trades": 6, "taker_buy_volume": 728.7, "taker_buy_quote": 40.29711}, {"ts": 1771027140000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 3804.4, "quote_volume": 210.36655, "trades": 10, "taker_buy_volume": 2067.3, "taker_buy_quote": 114.33563}, {"ts": 1771027200000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1121.6, "quote_volume": 62.09587, "trades": 6, "taker_buy_volume": 713.9, "taker_buy_quote": 39.55006}, {"ts": 1771027260000, "open": 0.0554, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 27932.9, "quote_volume": 1549.34239, "trades": 18, "taker_buy_volume": 27511.7, "taker_buy_quote": 1526.01271}, {"ts": 1771027320000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 12264.6, "quote_volume": 680.65492, "trades": 15, "taker_buy_volume": 1206.1, "taker_buy_quote": 66.99513}, {"ts": 1771027380000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 4064.4, "quote_volume": 225.62503, "trades": 11, "taker_buy_volume": 3455.9, "taker_buy_quote": 191.88157}, {"ts": 1771027440000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1899.2, "quote_volume": 105.51081, "trades": 8, "taker_buy_volume": 1052.1, "taker_buy_quote": 58.49676}, {"ts": 1771027500000, "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 1653.7, "quote_volume": 91.98974, "trades": 6, "taker_buy_volume": 1260.7, "taker_buy_quote": 70.17824}, {"ts": 1771027560000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5229.2, "quote_volume": 291.31663, "trades": 12, "taker_buy_volume": 2959.0, "taker_buy_quote": 164.86649}, {"ts": 1771027620000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1444.3, "quote_volume": 80.54279, "trades": 6, "taker_buy_volume": 952.8, "taker_buy_quote": 53.16624}, {"ts": 1771027680000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 3284.5, "quote_volume": 183.27877, "trades": 9, "taker_buy_volume": 2748.4, "taker_buy_quote": 153.38996}, {"ts": 1771027740000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3403.4, "quote_volume": 190.21749, "trades": 8, "taker_buy_volume": 3077.7, "taker_buy_quote": 172.04343}, {"ts": 1771027800000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 1603.4, "quote_volume": 89.80763, "trades": 7, "taker_buy_volume": 1139.1, "taker_buy_quote": 63.83146}, {"ts": 1771027860000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2980.3, "quote_volume": 166.93635, "trades": 8, "taker_buy_volume": 917.9, "taker_buy_quote": 51.44195}, {"ts": 1771027920000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3107.5, "quote_volume": 173.94743, "trades": 10, "taker_buy_volume": 2381.8, "taker_buy_quote": 133.3808}, {"ts": 1771027980000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 5020.2, "quote_volume": 281.1352, "trades": 9, "taker_buy_volume": 917.6, "taker_buy_quote": 51.42079}, {"ts": 1771028040000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3048.6, "quote_volume": 170.3852, "trades": 8, "taker_buy_volume": 723.9, "taker_buy_quote": 40.46601}, {"ts": 1771028100000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2924.3, "quote_volume": 163.28682, "trades": 8, "taker_buy_volume": 2538.8, "taker_buy_quote": 141.77592}, {"ts": 1771028160000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 1435.3, "quote_volume": 80.2676, "trades": 6, "taker_buy_volume": 806.6, "taker_buy_quote": 45.15229}, {"ts": 1771028220000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2817.8, "quote_volume": 157.49568, "trades": 6, "taker_buy_volume": 531.9, "taker_buy_quote": 29.73321}, {"ts": 1771028280000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1384.2, "quote_volume": 77.43629, "trades": 7, "taker_buy_volume": 961.6, "taker_buy_quote": 53.81295}, {"ts": 1771028340000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2850.4, "quote_volume": 159.69455, "trades": 7, "taker_buy_volume": 2420.2, "taker_buy_quote": 135.60335}, {"ts": 1771028400000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3612.1, "quote_volume": 202.59718, "trades": 10, "taker_buy_volume": 1103.3, "taker_buy_quote": 61.89513}, {"ts": 1771028460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3842.9, "quote_volume": 215.52612, "trades": 8, "taker_buy_volume": 1144.7, "taker_buy_quote": 64.21767}, {"ts": 1771028520000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1356.8, "quote_volume": 76.06188, "trades": 6, "taker_buy_volume": 810.8, "taker_buy_quote": 45.48588}, {"ts": 1771028580000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1224.7, "quote_volume": 68.6478, "trades": 6, "taker_buy_volume": 646.0, "taker_buy_quote": 36.2406}, {"ts": 1771028640000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 2774.3, "quote_volume": 155.33616, "trades": 9, "taker_buy_volume": 965.0, "taker_buy_quote": 54.0545}, {"ts": 1771028700000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1983.2, "quote_volume": 110.96019, "trades": 9, "taker_buy_volume": 993.1, "taker_buy_quote": 55.6136}, {"ts": 1771028760000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1268.0, "quote_volume": 70.96071, "trades": 6, "taker_buy_volume": 795.1, "taker_buy_quote": 44.5256}, {"ts": 1771028820000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3414.2, "quote_volume": 191.15847, "trades": 10, "taker_buy_volume": 954.4, "taker_buy_quote": 53.4464}, {"ts": 1771028880000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1390.1, "quote_volume": 77.79166, "trades": 7, "taker_buy_volume": 850.7, "taker_buy_quote": 47.6392}, {"ts": 1771028940000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1487.5, "quote_volume": 83.23511, "trades": 9, "taker_buy_volume": 838.6, "taker_buy_quote": 46.9616}, {"ts": 1771029000000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1111.9, "quote_volume": 62.23938, "trades": 6, "taker_buy_volume": 841.7, "taker_buy_quote": 47.1352}, {"ts": 1771029060000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2923.1, "quote_volume": 163.65904, "trades": 10, "taker_buy_volume": 2424.0, "taker_buy_quote": 135.744}, {"ts": 1771029120000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1193.9, "quote_volume": 66.78954, "trades": 6, "taker_buy_volume": 505.3, "taker_buy_quote": 28.2968}, {"ts": 1771029180000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 866.1, "quote_volume": 48.47645, "trades": 6, "taker_buy_volume": 614.6, "taker_buy_quote": 34.4176}, {"ts": 1771029240000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 990.8, "quote_volume": 55.45489, "trades": 7, "taker_buy_volume": 691.7, "taker_buy_quote": 38.7352}, {"ts": 1771029300000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 902.5, "quote_volume": 50.51207, "trades": 7, "taker_buy_volume": 623.2, "taker_buy_quote": 34.8992}, {"ts": 1771029360000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 743.6, "quote_volume": 41.61084, "trades": 7, "taker_buy_volume": 436.0, "taker_buy_quote": 24.416}, {"ts": 1771029420000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1291.0, "quote_volume": 72.23594, "trades": 8, "taker_buy_volume": 690.4, "taker_buy_quote": 38.6624}, {"ts": 1771029480000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 2850.2, "quote_volume": 159.32437, "trades": 6, "taker_buy_volume": 2572.2, "taker_buy_quote": 143.79864}, {"ts": 1771029540000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 832.4, "quote_volume": 46.58501, "trades": 6, "taker_buy_volume": 538.5, "taker_buy_quote": 30.156}, {"ts": 1771029600000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 847.6, "quote_volume": 47.44987, "trades": 7, "taker_buy_volume": 690.3, "taker_buy_quote": 38.6568}, {"ts": 1771029660000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 881.7, "quote_volume": 49.35847, "trades": 8, "taker_buy_volume": 479.9, "taker_buy_quote": 26.88528}, {"ts": 1771029720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 815.1, "quote_volume": 45.7005, "trades": 6, "taker_buy_volume": 549.0, "taker_buy_quote": 30.7989}, {"ts": 1771029780000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 554.2, "quote_volume": 31.1323, "trades": 4, "taker_buy_volume": 416.8, "taker_buy_quote": 23.42416}, {"ts": 1771029840000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 836.6, "quote_volume": 47.00511, "trades": 6, "taker_buy_volume": 571.4, "taker_buy_quote": 32.12739}, {"ts": 1771029900000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 915.3, "quote_volume": 51.50058, "trades": 8, "taker_buy_volume": 607.2, "taker_buy_quote": 34.18536}, {"ts": 1771029960000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2790.1, "quote_volume": 157.12181, "trades": 8, "taker_buy_volume": 391.8, "taker_buy_quote": 22.09752}, {"ts": 1771030020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 547.7, "quote_volume": 30.87806, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 23.9982}, {"ts": 1771030080000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 780.1, "quote_volume": 43.97075, "trades": 6, "taker_buy_volume": 511.2, "taker_buy_quote": 28.83168}, {"ts": 1771030140000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 2285.5, "quote_volume": 128.67524, "trades": 7, "taker_buy_volume": 574.0, "taker_buy_quote": 32.33112}, {"ts": 1771030200000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 5028.2, "quote_volume": 283.19215, "trades": 11, "taker_buy_volume": 4626.8, "taker_buy_quote": 260.61877}, {"ts": 1771030260000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1620.7, "quote_volume": 91.39444, "trades": 5, "taker_buy_volume": 374.3, "taker_buy_quote": 21.11052}, {"ts": 1771030320000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 3966.0, "quote_volume": 224.0291, "trades": 9, "taker_buy_volume": 2215.1, "taker_buy_quote": 125.13797}, {"ts": 1771030380000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 14954.8, "quote_volume": 846.41432, "trades": 15, "taker_buy_volume": 9728.7, "taker_buy_quote": 550.64442}, {"ts": 1771030440000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2263.5, "quote_volume": 128.06205, "trades": 8, "taker_buy_volume": 1743.0, "taker_buy_quote": 98.6538}, {"ts": 1771030500000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 951.7, "quote_volume": 53.76641, "trades": 6, "taker_buy_volume": 627.6, "taker_buy_quote": 35.47074}, {"ts": 1771030560000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5279.2, "quote_volume": 298.24421, "trades": 23, "taker_buy_volume": 4973.3, "taker_buy_quote": 280.99145}, {"ts": 1771030620000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 3064.3, "quote_volume": 173.1825, "trades": 8, "taker_buy_volume": 2804.3, "taker_buy_quote": 158.50332}, {"ts": 1771030680000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 750.2, "quote_volume": 42.43242, "trades": 5, "taker_buy_volume": 461.2, "taker_buy_quote": 26.10392}, {"ts": 1771030740000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1131.1, "quote_volume": 63.9821, "trades": 8, "taker_buy_volume": 749.5, "taker_buy_quote": 42.4217}, {"ts": 1771030800000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 1240.7, "quote_volume": 70.20846, "trades": 8, "taker_buy_volume": 834.1, "taker_buy_quote": 47.22198}, {"ts": 1771030860000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2276.6, "quote_volume": 128.82753, "trades": 7, "taker_buy_volume": 566.3, "taker_buy_quote": 32.05258}, {"ts": 1771030920000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 711.9, "quote_volume": 40.31984, "trades": 5, "taker_buy_volume": 553.5, "taker_buy_quote": 31.37024}, {"ts": 1771030980000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 1988.3, "quote_volume": 112.53347, "trades": 6, "taker_buy_volume": 402.9, "taker_buy_quote": 22.81537}, {"ts": 1771031040000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 3451.9, "quote_volume": 195.70868, "trades": 9, "taker_buy_volume": 548.0, "taker_buy_quote": 31.08741}, {"ts": 1771031100000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 7399.3, "quote_volume": 420.00542, "trades": 14, "taker_buy_volume": 2558.6, "taker_buy_quote": 145.32848}, {"ts": 1771031160000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 2411.5, "quote_volume": 136.7413, "trades": 11, "taker_buy_volume": 1087.0, "taker_buy_quote": 61.66422}, {"ts": 1771031220000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 808.8, "quote_volume": 45.83147, "trades": 6, "taker_buy_volume": 533.9, "taker_buy_quote": 30.27213}, {"ts": 1771031280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1098.2, "quote_volume": 62.21994, "trades": 7, "taker_buy_volume": 618.2, "taker_buy_quote": 35.05194}, {"ts": 1771031340000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 894.3, "quote_volume": 50.68243, "trades": 7, "taker_buy_volume": 650.5, "taker_buy_quote": 36.88335}, {"ts": 1771031400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 659.3, "quote_volume": 37.35492, "trades": 6, "taker_buy_volume": 385.4, "taker_buy_quote": 21.85218}, {"ts": 1771031460000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 672.6, "quote_volume": 38.12392, "trades": 5, "taker_buy_volume": 547.6, "taker_buy_quote": 31.04892}, {"ts": 1771031520000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 691.4, "quote_volume": 39.17534, "trades": 5, "taker_buy_volume": 421.0, "taker_buy_quote": 23.8707}, {"ts": 1771031580000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 529.0, "quote_volume": 29.9792, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 21.4326}, {"ts": 1771031640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 658.4, "quote_volume": 37.33128, "trades": 5, "taker_buy_volume": 532.9, "taker_buy_quote": 30.21543}, {"ts": 1771031700000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 713.5, "quote_volume": 40.49686, "trades": 5, "taker_buy_volume": 414.1, "taker_buy_quote": 23.52088}, {"ts": 1771031760000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 538.2, "quote_volume": 30.53806, "trades": 4, "taker_buy_volume": 379.7, "taker_buy_quote": 21.56696}, {"ts": 1771031820000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 917.1, "quote_volume": 52.05795, "trades": 8, "taker_buy_volume": 583.8, "taker_buy_quote": 33.15984}, {"ts": 1771031880000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 3728.8, "quote_volume": 211.79075, "trades": 6, "taker_buy_volume": 3571.3, "taker_buy_quote": 202.8605}, {"ts": 1771031940000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 694.4, "quote_volume": 39.49654, "trades": 5, "taker_buy_volume": 546.2, "taker_buy_quote": 31.07878}, {"ts": 1771032000000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 511.6, "quote_volume": 29.0946, "trades": 4, "taker_buy_volume": 357.2, "taker_buy_quote": 20.32468}, {"ts": 1771032060000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1957.5, "quote_volume": 111.2275, "trades": 9, "taker_buy_volume": 565.7, "taker_buy_quote": 32.17326}, {"ts": 1771032120000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 674.1, "quote_volume": 38.25957, "trades": 5, "taker_buy_volume": 381.0, "taker_buy_quote": 21.6408}, {"ts": 1771032180000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4488.4, "quote_volume": 254.91517, "trades": 7, "taker_buy_volume": 2136.4, "taker_buy_quote": 121.34752}, {"ts": 1771032240000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 639.0, "quote_volume": 36.26869, "trades": 5, "taker_buy_volume": 373.9, "taker_buy_quote": 21.23752}, {"ts": 1771032300000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2342.6, "quote_volume": 132.83768, "trades": 4, "taker_buy_volume": 2215.1, "taker_buy_quote": 125.60843}, {"ts": 1771032360000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 570.9, "quote_volume": 32.36948, "trades": 5, "taker_buy_volume": 421.4, "taker_buy_quote": 23.90778}, {"ts": 1771032420000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 515.0, "quote_volume": 29.22446, "trades": 4, "taker_buy_volume": 239.6, "taker_buy_quote": 13.60928}, {"ts": 1771032480000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 836.3, "quote_volume": 47.40469, "trades": 6, "taker_buy_volume": 543.2, "taker_buy_quote": 30.79944}, {"ts": 1771032540000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 542.2, "quote_volume": 30.71322, "trades": 5, "taker_buy_volume": 247.0, "taker_buy_quote": 14.0049}, {"ts": 1771032600000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 932.0, "quote_volume": 52.8098, "trades": 6, "taker_buy_volume": 586.0, "taker_buy_quote": 33.2262}, {"ts": 1771032660000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 383.7, "quote_volume": 21.74044, "trades": 3, "taker_buy_volume": 230.2, "taker_buy_quote": 13.05234}, {"ts": 1771032720000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1506.1, "quote_volume": 85.26822, "trades": 5, "taker_buy_volume": 229.6, "taker_buy_quote": 13.01832}, {"ts": 1771032780000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 3447.1, "quote_volume": 195.21048, "trades": 6, "taker_buy_volume": 3292.9, "taker_buy_quote": 186.49818}, {"ts": 1771032840000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 412.3, "quote_volume": 23.40531, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 15.8472}, {"ts": 1771032900000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 632.4, "quote_volume": 35.89668, "trades": 6, "taker_buy_volume": 396.0, "taker_buy_quote": 22.4928}, {"ts": 1771032960000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 461.2, "quote_volume": 26.22068, "trades": 4, "taker_buy_volume": 245.2, "taker_buy_quote": 13.95188}, {"ts": 1771033020000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1623.0, "quote_volume": 92.21222, "trades": 6, "taker_buy_volume": 409.0, "taker_buy_quote": 23.25702}, {"ts": 1771033080000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 538.6, "quote_volume": 30.63388, "trades": 5, "taker_buy_volume": 414.0, "taker_buy_quote": 23.5566}, {"ts": 1771033140000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 532.8, "quote_volume": 30.2909, "trades": 4, "taker_buy_volume": 278.6, "taker_buy_quote": 15.85234}, {"ts": 1771033200000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 337.9, "quote_volume": 19.21542, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 12.9163}, {"ts": 1771033260000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 1037.6, "quote_volume": 59.04887, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 51.41495}, {"ts": 1771033320000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 7683.1, "quote_volume": 437.98027, "trades": 12, "taker_buy_volume": 700.1, "taker_buy_quote": 39.94927}, {"ts": 1771033380000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4618.1, "quote_volume": 263.66637, "trades": 7, "taker_buy_volume": 2254.2, "taker_buy_quote": 128.71482}, {"ts": 1771033440000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2434.8, "quote_volume": 138.84199, "trades": 8, "taker_buy_volume": 445.5, "taker_buy_quote": 25.43805}, {"ts": 1771033500000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 708.1, "quote_volume": 40.41743, "trades": 5, "taker_buy_volume": 557.3, "taker_buy_quote": 31.82183}, {"ts": 1771033560000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 942.0, "quote_volume": 53.74661, "trades": 7, "taker_buy_volume": 526.1, "taker_buy_quote": 30.04031}, {"ts": 1771033620000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 603.2, "quote_volume": 34.43109, "trades": 5, "taker_buy_volume": 486.9, "taker_buy_quote": 27.80199}, {"ts": 1771033680000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 808.3, "quote_volume": 46.12731, "trades": 7, "taker_buy_volume": 542.1, "taker_buy_quote": 30.95391}, {"ts": 1771033740000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 516.9, "quote_volume": 29.48963, "trades": 4, "taker_buy_volume": 263.3, "taker_buy_quote": 15.03443}, {"ts": 1771033800000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 629.2, "quote_volume": 35.90164, "trades": 5, "taker_buy_volume": 372.4, "taker_buy_quote": 21.26404}, {"ts": 1771033860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 399.4, "quote_volume": 22.79129, "trades": 3, "taker_buy_volume": 254.9, "taker_buy_quote": 14.55479}, {"ts": 1771033920000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 852.6, "quote_volume": 48.71633, "trades": 7, "taker_buy_volume": 707.7, "taker_buy_quote": 40.45703}, {"ts": 1771033980000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 8309.0, "quote_volume": 475.20889, "trades": 14, "taker_buy_volume": 1827.0, "taker_buy_quote": 104.51784}, {"ts": 1771034040000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1547.4, "quote_volume": 88.48345, "trades": 7, "taker_buy_volume": 613.0, "taker_buy_quote": 35.0636}, {"ts": 1771034100000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 701.4, "quote_volume": 40.10683, "trades": 5, "taker_buy_volume": 568.9, "taker_buy_quote": 32.54108}, {"ts": 1771034160000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4328.7, "quote_volume": 247.63025, "trades": 9, "taker_buy_volume": 548.5, "taker_buy_quote": 31.40281}, {"ts": 1771034220000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 1995.1, "quote_volume": 114.12147, "trades": 8, "taker_buy_volume": 1756.1, "taker_buy_quote": 100.46349}, {"ts": 1771034280000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 671.2, "quote_volume": 38.4569, "trades": 5, "taker_buy_volume": 536.5, "taker_buy_quote": 30.75206}, {"ts": 1771034340000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 628.2, "quote_volume": 35.9712, "trades": 5, "taker_buy_volume": 381.6, "taker_buy_quote": 21.86568}, {"ts": 1771034400000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 789.2, "quote_volume": 45.19473, "trades": 6, "taker_buy_volume": 524.9, "taker_buy_quote": 30.07677}, {"ts": 1771034460000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2384.5, "quote_volume": 136.40815, "trades": 8, "taker_buy_volume": 657.3, "taker_buy_quote": 37.61231}, {"ts": 1771034520000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4231.9, "quote_volume": 242.07956, "trades": 7, "taker_buy_volume": 395.5, "taker_buy_quote": 22.63748}, {"ts": 1771034580000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 517.6, "quote_volume": 29.58191, "trades": 4, "taker_buy_volume": 269.5, "taker_buy_quote": 15.4154}, {"ts": 1771034640000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 10535.8, "quote_volume": 602.72617, "trades": 14, "taker_buy_volume": 4344.1, "taker_buy_quote": 248.31846}, {"ts": 1771034700000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 5305.5, "quote_volume": 303.96961, "trades": 10, "taker_buy_volume": 445.7, "taker_buy_quote": 25.53861}, {"ts": 1771034760000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 15381.0, "quote_volume": 879.77042, "trades": 13, "taker_buy_volume": 703.0, "taker_buy_quote": 40.25583}, {"ts": 1771034820000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 855.6, "quote_volume": 48.91047, "trades": 6, "taker_buy_volume": 557.1, "taker_buy_quote": 31.86612}, {"ts": 1771034880000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1851.1, "quote_volume": 105.93022, "trades": 8, "taker_buy_volume": 1536.0, "taker_buy_quote": 87.9065}, {"ts": 1771034940000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2185.3, "quote_volume": 125.25886, "trades": 8, "taker_buy_volume": 592.0, "taker_buy_quote": 33.96277}, {"ts": 1771035000000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 2170.4, "quote_volume": 124.34948, "trades": 9, "taker_buy_volume": 705.9, "taker_buy_quote": 40.46246}, {"ts": 1771035060000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 20685.6, "quote_volume": 1185.50643, "trades": 15, "taker_buy_volume": 15196.0, "taker_buy_quote": 870.80798}, {"ts": 1771035120000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3582.4, "quote_volume": 205.57624, "trades": 8, "taker_buy_volume": 3047.2, "taker_buy_quote": 174.90928}, {"ts": 1771035180000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2374.2, "quote_volume": 136.11442, "trades": 8, "taker_buy_volume": 727.6, "taker_buy_quote": 41.76424}, {"ts": 1771035240000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 849.3, "quote_volume": 48.72192, "trades": 6, "taker_buy_volume": 570.3, "taker_buy_quote": 32.73522}, {"ts": 1771035300000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 726.0, "quote_volume": 41.65373, "trades": 5, "taker_buy_volume": 539.3, "taker_buy_quote": 30.95582}, {"ts": 1771035360000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1016.0, "quote_volume": 58.27786, "trades": 7, "taker_buy_volume": 610.6, "taker_buy_quote": 35.04844}, {"ts": 1771035420000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 542.0, "quote_volume": 31.05245, "trades": 4, "taker_buy_volume": 385.6, "taker_buy_quote": 22.10637}, {"ts": 1771035480000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3733.3, "quote_volume": 213.97143, "trades": 8, "taker_buy_volume": 533.4, "taker_buy_quote": 30.61716}, {"ts": 1771035540000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 2552.0, "quote_volume": 146.50722, "trades": 7, "taker_buy_volume": 2316.6, "taker_buy_quote": 133.00818}, {"ts": 1771035600000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 791.8, "quote_volume": 45.4485, "trades": 6, "taker_buy_volume": 639.2, "taker_buy_quote": 36.70452}, {"ts": 1771035660000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 3752.7, "quote_volume": 215.35149, "trades": 10, "taker_buy_volume": 2011.4, "taker_buy_quote": 115.48197}, {"ts": 1771035720000, "open": 0.0574, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 106481.2, "quote_volume": 6130.25678, "trades": 49, "taker_buy_volume": 94001.7, "taker_buy_quote": 5412.16991}, {"ts": 1771035780000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 153817.9, "quote_volume": 8900.2208, "trades": 65, "taker_buy_volume": 130591.8, "taker_buy_quote": 7556.80994}, {"ts": 1771035840000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 61565.6, "quote_volume": 3572.23432, "trades": 40, "taker_buy_volume": 49832.3, "taker_buy_quote": 2891.98346}, {"ts": 1771035900000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 48015.9, "quote_volume": 2786.52985, "trades": 32, "taker_buy_volume": 14774.4, "taker_buy_quote": 858.67339}, {"ts": 1771035960000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7156.9, "quote_volume": 415.04369, "trades": 8, "taker_buy_volume": 6591.8, "taker_buy_quote": 382.3244}, {"ts": 1771036020000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 13035.5, "quote_volume": 757.99287, "trades": 18, "taker_buy_volume": 9336.2, "taker_buy_quote": 543.06382}, {"ts": 1771036080000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 25218.6, "quote_volume": 1471.03131, "trades": 23, "taker_buy_volume": 10198.2, "taker_buy_quote": 595.15462}, {"ts": 1771036140000, "open": 0.0584, "high": 0.0584, "low": 0.0573, "close": 0.0573, "volume": 125971.0, "quote_volume": 7271.80512, "trades": 71, "taker_buy_volume": 27446.3, "taker_buy_quote": 1584.87094}, {"ts": 1771036200000, "open": 0.0574, "high": 0.0579, "low": 0.0574, "close": 0.0579, "volume": 43630.9, "quote_volume": 2511.07613, "trades": 32, "taker_buy_volume": 36796.5, "taker_buy_quote": 2118.02138}, {"ts": 1771036260000, "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 27915.7, "quote_volume": 1617.43589, "trades": 33, "taker_buy_volume": 20379.6, "taker_buy_quote": 1180.86302}, {"ts": 1771036320000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 28026.6, "quote_volume": 1628.32219, "trades": 33, "taker_buy_volume": 11114.1, "taker_buy_quote": 646.02089}, {"ts": 1771036380000, "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 32586.7, "quote_volume": 1891.53774, "trades": 42, "taker_buy_volume": 16676.7, "taker_buy_quote": 968.28944}, {"ts": 1771036440000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 23988.1, "quote_volume": 1390.41142, "trades": 25, "taker_buy_volume": 9519.6, "taker_buy_quote": 552.46477}, {"ts": 1771036500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4973.7, "quote_volume": 288.90316, "trades": 8, "taker_buy_volume": 4973.7, "taker_buy_quote": 288.90316}, {"ts": 1771036560000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 13673.4, "quote_volume": 793.86906, "trades": 16, "taker_buy_volume": 4127.4, "taker_buy_quote": 239.97156}, {"ts": 1771036620000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5181.9, "quote_volume": 301.29073, "trades": 10, "taker_buy_volume": 5181.9, "taker_buy_quote": 301.29073}, {"ts": 1771036680000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 6384.5, "quote_volume": 371.67453, "trades": 12, "taker_buy_volume": 3839.5, "taker_buy_quote": 223.57497}, {"ts": 1771036740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3916.4, "quote_volume": 228.32612, "trades": 8, "taker_buy_volume": 3916.4, "taker_buy_quote": 228.32612}, {"ts": 1771036800000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 9401.5, "quote_volume": 547.33723, "trades": 10, "taker_buy_volume": 3070.0, "taker_buy_quote": 178.84933}, {"ts": 1771036860000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 8616.6, "quote_volume": 502.39122, "trades": 15, "taker_buy_volume": 6656.6, "taker_buy_quote": 388.12322}, {"ts": 1771036920000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 9242.4, "quote_volume": 539.74353, "trades": 12, "taker_buy_volume": 5057.4, "taker_buy_quote": 295.33953}, {"ts": 1771036980000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 106237.5, "quote_volume": 6225.31814, "trades": 52, "taker_buy_volume": 93679.9, "taker_buy_quote": 5489.80987}, {"ts": 1771037040000, "open": 0.0586, "high": 0.0586, "low": 0.0575, "close": 0.058, "volume": 219231.0, "quote_volume": 12758.99923, "trades": 138, "taker_buy_volume": 52924.2, "taker_buy_quote": 3068.07968}, {"ts": 1771037100000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 56543.9, "quote_volume": 3284.64629, "trades": 68, "taker_buy_volume": 36097.9, "taker_buy_quote": 2097.89604}, {"ts": 1771037160000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 23805.3, "quote_volume": 1381.67841, "trades": 35, "taker_buy_volume": 13018.5, "taker_buy_quote": 756.16853}, {"ts": 1771037220000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 34317.1, "quote_volume": 1978.30217, "trades": 35, "taker_buy_volume": 21660.1, "taker_buy_quote": 1248.86038}, {"ts": 1771037280000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 38379.4, "quote_volume": 2214.8718, "trades": 23, "taker_buy_volume": 34918.9, "taker_buy_quote": 2015.37}, {"ts": 1771037340000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 4776.7, "quote_volume": 276.68834, "trades": 8, "taker_buy_volume": 4182.9, "taker_buy_quote": 242.3667}, {"ts": 1771037400000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 3479.0, "quote_volume": 202.03736, "trades": 7, "taker_buy_volume": 3479.0, "taker_buy_quote": 202.03736}, {"ts": 1771037460000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 5991.2, "quote_volume": 348.40396, "trades": 9, "taker_buy_volume": 4275.2, "taker_buy_quote": 248.73296}, {"ts": 1771037520000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 49618.2, "quote_volume": 2875.26588, "trades": 27, "taker_buy_volume": 8888.7, "taker_buy_quote": 513.81949}, {"ts": 1771037580000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7525.7, "quote_volume": 435.68593, "trades": 10, "taker_buy_volume": 7004.7, "taker_buy_quote": 405.57213}, {"ts": 1771037640000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 9666.6, "quote_volume": 561.32258, "trades": 11, "taker_buy_volume": 9666.6, "taker_buy_quote": 561.32258}, {"ts": 1771037700000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3268.0, "quote_volume": 190.45962, "trades": 4, "taker_buy_volume": 3268.0, "taker_buy_quote": 190.45962}, {"ts": 1771037760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4080.6, "quote_volume": 237.89898, "trades": 6, "taker_buy_volume": 2650.6, "taker_buy_quote": 154.52998}, {"ts": 1771037820000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 3537.6, "quote_volume": 206.45968, "trades": 6, "taker_buy_volume": 3537.6, "taker_buy_quote": 206.45968}, {"ts": 1771037880000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5480.7, "quote_volume": 320.49798, "trades": 5, "taker_buy_volume": 5480.7, "taker_buy_quote": 320.49798}, {"ts": 1771037940000, "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.058, "volume": 16068.6, "quote_volume": 936.26527, "trades": 35, "taker_buy_volume": 3513.0, "taker_buy_quote": 205.13862}, {"ts": 1771038000000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 8526.2, "quote_volume": 495.73817, "trades": 9, "taker_buy_volume": 8012.5, "taker_buy_quote": 465.94357}, {"ts": 1771038060000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0585, "volume": 21211.8, "quote_volume": 1238.05381, "trades": 20, "taker_buy_volume": 13981.7, "taker_buy_quote": 816.68198}, {"ts": 1771038120000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2870.1, "quote_volume": 167.84283, "trades": 10, "taker_buy_volume": 2289.9, "taker_buy_quote": 133.95915}, {"ts": 1771038180000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 8963.5, "quote_volume": 524.07297, "trades": 12, "taker_buy_volume": 4088.5, "taker_buy_quote": 239.22997}, {"ts": 1771038240000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7326.5, "quote_volume": 427.99876, "trades": 8, "taker_buy_volume": 5896.5, "taker_buy_quote": 344.48676}, {"ts": 1771038300000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 13099.3, "quote_volume": 765.53495, "trades": 17, "taker_buy_volume": 2354.6, "taker_buy_quote": 137.87582}, {"ts": 1771038360000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 14234.7, "quote_volume": 834.05508, "trades": 13, "taker_buy_volume": 7953.9, "taker_buy_quote": 466.02615}, {"ts": 1771038420000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 2888.3, "quote_volume": 168.93795, "trades": 8, "taker_buy_volume": 2518.1, "taker_buy_quote": 147.31827}, {"ts": 1771038480000, "open": 0.0585, "high": 0.0585, "low": 0.0567, "close": 0.0569, "volume": 1022343.6, "quote_volume": 58837.50305, "trades": 437, "taker_buy_volume": 284559.4, "taker_buy_quote": 16320.31263}, {"ts": 1771038540000, "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 83354.7, "quote_volume": 4740.86641, "trades": 59, "taker_buy_volume": 49390.0, "taker_buy_quote": 2810.0754}, {"ts": 1771038600000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0569, "volume": 94890.0, "quote_volume": 5406.33938, "trades": 74, "taker_buy_volume": 38990.9, "taker_buy_quote": 2222.89125}, {"ts": 1771038660000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2302.5, "quote_volume": 131.0825, "trades": 4, "taker_buy_volume": 702.5, "taker_buy_quote": 40.0425}, {"ts": 1771038720000, "open": 0.0568, "high": 0.0568, "low": 0.056, "close": 0.0564, "volume": 666956.7, "quote_volume": 37566.66878, "trades": 281, "taker_buy_volume": 170524.7, "taker_buy_quote": 9618.37993}, {"ts": 1771038780000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 25361.3, "quote_volume": 1429.43536, "trades": 13, "taker_buy_volume": 17299.7, "taker_buy_quote": 975.42428}, {"ts": 1771038840000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 10974.0, "quote_volume": 619.87756, "trades": 15, "taker_buy_volume": 9720.7, "taker_buy_quote": 549.19755}, {"ts": 1771038900000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 48712.3, "quote_volume": 2748.69244, "trades": 32, "taker_buy_volume": 4132.0, "taker_buy_quote": 233.315}, {"ts": 1771038960000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 15318.2, "quote_volume": 864.41403, "trades": 17, "taker_buy_volume": 3096.8, "taker_buy_quote": 175.1093}, {"ts": 1771039020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 18634.6, "quote_volume": 1049.20818, "trades": 20, "taker_buy_volume": 4693.0, "taker_buy_quote": 264.2961}, {"ts": 1771039080000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 8590.1, "quote_volume": 483.58537, "trades": 7, "taker_buy_volume": 1430.0, "taker_buy_quote": 80.509}, {"ts": 1771039140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8482.0, "quote_volume": 478.3848, "trades": 4, "taker_buy_volume": 3180.9, "taker_buy_quote": 179.40276}, {"ts": 1771039260000, "open": 0.0563, "high": 0.0563, "low": 0.0558, "close": 0.056, "volume": 91658.1, "quote_volume": 5131.07686, "trades": 40, "taker_buy_volume": 11384.6, "taker_buy_quote": 637.87777}, {"ts": 1771039320000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 66933.0, "quote_volume": 3755.111, "trades": 15, "taker_buy_volume": 64722.8, "taker_buy_quote": 3630.90953}, {"ts": 1771039380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3036.1, "quote_volume": 170.32521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 5272.1, "quote_volume": 295.44685, "trades": 4, "taker_buy_volume": 1749.6, "taker_buy_quote": 97.9776}, {"ts": 1771039500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 90.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2978.8, "quote_volume": 166.8128, "trades": 3, "taker_buy_volume": 886.3, "taker_buy_quote": 49.6328}, {"ts": 1771039620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8726.4, "quote_volume": 487.80576, "trades": 8, "taker_buy_volume": 2842.9, "taker_buy_quote": 158.91811}, {"ts": 1771039740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1430.0, "quote_volume": 79.937, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 79.937}, {"ts": 1771039800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1591.4, "quote_volume": 88.95926, "trades": 2, "taker_buy_volume": 161.4, "taker_buy_quote": 9.02226}, {"ts": 1771039860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2092.5, "quote_volume": 116.97075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039980000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 5584.2, "quote_volume": 312.915, "trades": 7, "taker_buy_volume": 5584.2, "taker_buy_quote": 312.915}, {"ts": 1771040040000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 6085.7, "quote_volume": 341.96152, "trades": 6, "taker_buy_volume": 3993.2, "taker_buy_quote": 224.57227}, {"ts": 1771040100000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 5220.2, "quote_volume": 293.20547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "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": 1771040220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1698.5, "quote_volume": 94.94615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040280000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1608.7, "quote_volume": 89.9442, "trades": 2, "taker_buy_volume": 1608.7, "taker_buy_quote": 89.9442}, {"ts": 1771040340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7596.0, "quote_volume": 425.376, "trades": 9, "taker_buy_volume": 3158.5, "taker_buy_quote": 176.876}, {"ts": 1771040400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1353.3, "quote_volume": 75.64947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4570.9, "quote_volume": 255.05622, "trades": 3, "taker_buy_volume": 3336.7, "taker_buy_quote": 186.18786}, {"ts": 1771040580000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 6549.5, "quote_volume": 365.4893, "trades": 5, "taker_buy_volume": 6549.5, "taker_buy_quote": 365.4893}, {"ts": 1771040640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2092.5, "quote_volume": 116.7615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 8010.5, "quote_volume": 446.58602, "trades": 7, "taker_buy_volume": 6973.7, "taker_buy_quote": 388.92321}, {"ts": 1771040820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1430.0, "quote_volume": 79.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 229.4, "quote_volume": 12.75464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 792.1, "quote_volume": 44.04076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1128.8, "quote_volume": 62.87416, "trades": 1, "taker_buy_volume": 1128.8, "taker_buy_quote": 62.87416}, {"ts": 1771041300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4930.0, "quote_volume": 275.094, "trades": 9, "taker_buy_volume": 4930.0, "taker_buy_quote": 275.094}, {"ts": 1771041360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1957.2, "quote_volume": 109.01604, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 79.651}, {"ts": 1771041480000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 19995.5, "quote_volume": 1115.95815, "trades": 6, "taker_buy_volume": 17903.0, "taker_buy_quote": 998.9874}, {"ts": 1771041540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 400.0, "quote_volume": 22.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3720.0, "quote_volume": 208.32, "trades": 8, "taker_buy_volume": 3720.0, "taker_buy_quote": 208.32}, {"ts": 1771041660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7119.2, "quote_volume": 397.96328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1043.7, "quote_volume": 58.4822, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 19.635}, {"ts": 1771041780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 4508.8, "quote_volume": 253.46006, "trades": 7, "taker_buy_volume": 4313.8, "taker_buy_quote": 242.52056}, {"ts": 1771041900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2092.5, "quote_volume": 117.5985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 261.2, "quote_volume": 14.67944, "trades": 1, "taker_buy_volume": 261.2, "taker_buy_quote": 14.67944}, {"ts": 1771042020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 351.7, "quote_volume": 19.73037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 9083.0, "quote_volume": 510.4646, "trades": 6, "taker_buy_volume": 5560.5, "taker_buy_quote": 312.5001}, {"ts": 1771042140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2567.8, "quote_volume": 144.05358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "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": 1771042260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 90.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 136.8, "quote_volume": 7.67448, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 7.67448}, {"ts": 1771042380000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 3349.7, "quote_volume": 188.06063, "trades": 4, "taker_buy_volume": 3110.6, "taker_buy_quote": 174.64712}, {"ts": 1771042440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3989.1, "quote_volume": 223.78851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "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": 1771042620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2092.5, "quote_volume": 117.38925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042680000, "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": 1771042740000, "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": 1771042800000, "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": 1771042860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 555.0, "quote_volume": 31.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1526.3, "quote_volume": 85.32017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 17621.0, "quote_volume": 985.2559, "trades": 13, "taker_buy_volume": 17529.0, "taker_buy_quote": 980.1223}, {"ts": 1771043220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 352.4, "quote_volume": 19.69916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2092.5, "quote_volume": 116.97075, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.97075}, {"ts": 1771043460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1308.0, "quote_volume": 73.248, "trades": 2, "taker_buy_volume": 1308.0, "taker_buy_quote": 73.248}, {"ts": 1771043640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 411.4, "quote_volume": 22.99726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1922.0, "quote_volume": 107.7082, "trades": 3, "taker_buy_volume": 1922.0, "taker_buy_quote": 107.7082}, {"ts": 1771044000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.18}, {"ts": 1771044180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1241.0, "quote_volume": 69.6201, "trades": 1, "taker_buy_volume": 1241.0, "taker_buy_quote": 69.6201}, {"ts": 1771044240000, "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": 1771044300000, "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": 1771044360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.18}, {"ts": 1771044420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 389.1, "quote_volume": 21.7701, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 10.8696}, {"ts": 1771044540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.18}, {"ts": 1771045200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2311.2, "quote_volume": 129.4272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2661.0, "quote_volume": 149.4052, "trades": 4, "taker_buy_volume": 2661.0, "taker_buy_quote": 149.4052}, {"ts": 1771045560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2092.5, "quote_volume": 117.5985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 267.5, "quote_volume": 15.00675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 183.4, "quote_volume": 10.30708, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 10.30708}, {"ts": 1771045860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 22307.8, "quote_volume": 1256.03524, "trades": 9, "taker_buy_volume": 22307.8, "taker_buy_quote": 1256.03524}, {"ts": 1771046160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3776.5, "quote_volume": 212.61695, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 14.3002}, {"ts": 1771046220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1430.0, "quote_volume": 80.509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 178.7, "quote_volume": 10.06081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 206.8, "quote_volume": 11.64284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1707.0, "quote_volume": 96.1041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2092.5, "quote_volume": 117.80775, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.80775}, {"ts": 1771047240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 501.6, "quote_volume": 28.29024, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 22.1652}, {"ts": 1771047600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4400.0, "quote_volume": 248.16, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 12.126}, {"ts": 1771047780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2598.4, "quote_volume": 146.54976, "trades": 3, "taker_buy_volume": 1695.2, "taker_buy_quote": 95.60928}, {"ts": 1771047840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2994.8, "quote_volume": 168.90672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 993.4, "quote_volume": 55.92842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048320000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6740.5, "quote_volume": 380.14333, "trades": 7, "taker_buy_volume": 2299.6, "taker_buy_quote": 129.69744}, {"ts": 1771048380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 576.5, "quote_volume": 32.45695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1648.2, "quote_volume": 92.79366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5473.3, "quote_volume": 308.14679, "trades": 6, "taker_buy_volume": 3380.8, "taker_buy_quote": 190.33904}, {"ts": 1771048740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2092.5, "quote_volume": 117.80775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 171.2, "quote_volume": 9.62144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2092.5, "quote_volume": 117.5985, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.5985}, {"ts": 1771049340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1696.8, "quote_volume": 95.52984, "trades": 2, "taker_buy_volume": 1696.8, "taker_buy_quote": 95.52984}, {"ts": 1771049580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 88.8, "quote_volume": 4.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 191.4, "quote_volume": 10.79496, "trades": 1, "taker_buy_volume": 191.4, "taker_buy_quote": 10.79496}, {"ts": 1771050060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2677.3, "quote_volume": 150.73199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1201.2, "quote_volume": 67.62756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6050.2, "quote_volume": 341.2106, "trades": 8, "taker_buy_volume": 5843.4, "taker_buy_quote": 329.56776}, {"ts": 1771050600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2246.0, "quote_volume": 126.6744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 177.3, "quote_volume": 9.98199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2092.5, "quote_volume": 117.80775, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.80775}, {"ts": 1771051260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 916.3, "quote_volume": 51.58769, "trades": 2, "taker_buy_volume": 472.3, "taker_buy_quote": 26.59049}, {"ts": 1771051380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 583.8, "quote_volume": 32.86794, "trades": 1, "taker_buy_volume": 583.8, "taker_buy_quote": 32.86794}, {"ts": 1771051620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 16858.5, "quote_volume": 947.29323, "trades": 7, "taker_buy_volume": 483.7, "taker_buy_quote": 27.18394}, {"ts": 1771052100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 195.6, "quote_volume": 10.99272, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 10.99272}, {"ts": 1771052160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 582.0, "quote_volume": 32.6502, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 32.6502}, {"ts": 1771052520000, "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": 1771052580000, "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": 1771052640000, "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": 1771052700000, "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": 1771052760000, "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": 1771052820000, "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": 1771052880000, "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": 1771052940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 444.0, "quote_volume": 24.9084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "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": 1771053060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1569.2, "quote_volume": 88.03212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053120000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 13915.0, "quote_volume": 781.815, "trades": 9, "taker_buy_volume": 13825.0, "taker_buy_quote": 776.775}, {"ts": 1771053180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 10692.7, "quote_volume": 599.86047, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 310.8, "quote_volume": 17.4048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 272.5, "quote_volume": 15.26, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5261.3, "quote_volume": 294.6328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 129.8, "quote_volume": 7.2688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3340.6, "quote_volume": 187.30365, "trades": 8, "taker_buy_volume": 2300.5, "taker_buy_quote": 129.05805}, {"ts": 1771053540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 144.9, "quote_volume": 8.1144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1123.9, "quote_volume": 63.03873, "trades": 2, "taker_buy_volume": 1003.3, "taker_buy_quote": 56.28513}, {"ts": 1771053660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1120.7, "quote_volume": 62.7592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 159.5, "quote_volume": 8.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 445.4, "quote_volume": 24.92906, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 17.472}, {"ts": 1771053840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 157.4, "quote_volume": 8.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1032.6, "quote_volume": 57.8256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 151.1, "quote_volume": 8.4616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 121.5, "quote_volume": 6.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 126.0, "quote_volume": 7.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 153.1, "quote_volume": 8.5736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 305.3, "quote_volume": 17.11469, "trades": 2, "taker_buy_volume": 178.9, "taker_buy_quote": 10.03629}, {"ts": 1771054260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2158.3, "quote_volume": 120.96474, "trades": 4, "taker_buy_volume": 999.4, "taker_buy_quote": 56.06634}, {"ts": 1771054320000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 6857.2, "quote_volume": 383.87674, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054380000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1586.1, "quote_volume": 88.80599, "trades": 3, "taker_buy_volume": 1430.0, "taker_buy_quote": 80.08}, {"ts": 1771054440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 154.0, "quote_volume": 8.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 152.6, "quote_volume": 8.5456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 154.9, "quote_volume": 8.6744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2215.4, "quote_volume": 124.05011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 159.2, "quote_volume": 8.89928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1657.4, "quote_volume": 92.64866, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 132.4, "quote_volume": 7.38792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1152.4, "quote_volume": 64.30392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054920000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 526.2, "quote_volume": 29.38237, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 11.40919}, {"ts": 1771054980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 131.6, "quote_volume": 7.34328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055040000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 7304.8, "quote_volume": 409.01454, "trades": 9, "taker_buy_volume": 7170.0, "taker_buy_quote": 401.4927}, {"ts": 1771055100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 152.0, "quote_volume": 8.4968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 123.0, "quote_volume": 6.8757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2947.5, "quote_volume": 164.76525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 135.9, "quote_volume": 7.58322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 130.5, "quote_volume": 7.2819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 145.6, "quote_volume": 8.12448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 108.7, "quote_volume": 6.07633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 117.8, "quote_volume": 6.57324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1486.4, "quote_volume": 82.94112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055640000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 666.9, "quote_volume": 37.26514, "trades": 2, "taker_buy_volume": 521.2, "taker_buy_quote": 29.13508}, {"ts": 1771055700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4372.2, "quote_volume": 243.96876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 30872.3, "quote_volume": 1719.58711, "trades": 22, "taker_buy_volume": 4742.8, "taker_buy_quote": 264.17396}, {"ts": 1771055820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 313.3, "quote_volume": 17.45081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055880000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 9263.2, "quote_volume": 517.52007, "trades": 7, "taker_buy_volume": 8980.0, "taker_buy_quote": 501.74583}, {"ts": 1771055940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 554.0, "quote_volume": 30.9132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1716.3, "quote_volume": 95.76954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056060000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1576.3, "quote_volume": 87.94291, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 79.794}, {"ts": 1771056120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 156.8, "quote_volume": 8.74944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 114.2, "quote_volume": 6.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056240000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2216.3, "quote_volume": 123.65716, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.7615}, {"ts": 1771056300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 111.1, "quote_volume": 6.18827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.0557, "high": 0.0561, "low": 0.0557, "close": 0.056, "volume": 135920.2, "quote_volume": 7619.41471, "trades": 40, "taker_buy_volume": 105100.5, "taker_buy_quote": 5890.65813}, {"ts": 1771056420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2714.5, "quote_volume": 151.74055, "trades": 6, "taker_buy_volume": 270.2, "taker_buy_quote": 15.10418}, {"ts": 1771056480000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2289.0, "quote_volume": 127.665, "trades": 4, "taker_buy_volume": 734.6, "taker_buy_quote": 40.99068}, {"ts": 1771056540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2892.0, "quote_volume": 161.20748, "trades": 7, "taker_buy_volume": 752.5, "taker_buy_quote": 41.9895}, {"ts": 1771056600000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 7808.8, "quote_volume": 435.92081, "trades": 13, "taker_buy_volume": 6614.5, "taker_buy_quote": 369.3983}, {"ts": 1771056660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1277.8, "quote_volume": 71.39247, "trades": 3, "taker_buy_volume": 912.3, "taker_buy_quote": 50.99757}, {"ts": 1771056720000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3065.3, "quote_volume": 171.13462, "trades": 7, "taker_buy_volume": 908.8, "taker_buy_quote": 50.80192}, {"ts": 1771056780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 390.4, "quote_volume": 21.78432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1699.3, "quote_volume": 94.79613, "trades": 4, "taker_buy_volume": 1451.2, "taker_buy_quote": 80.97696}, {"ts": 1771056900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 570.6, "quote_volume": 31.83948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056960000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1014.2, "quote_volume": 56.56081, "trades": 3, "taker_buy_volume": 698.7, "taker_buy_quote": 38.98746}, {"ts": 1771057020000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2412.0, "quote_volume": 134.56265, "trades": 7, "taker_buy_volume": 2142.5, "taker_buy_quote": 119.5515}, {"ts": 1771057080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 327.5, "quote_volume": 18.24175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 313.3, "quote_volume": 17.45081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3425.0, "quote_volume": 190.7725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 272.8, "quote_volume": 15.16768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057320000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 968.1, "quote_volume": 53.89277, "trades": 3, "taker_buy_volume": 664.1, "taker_buy_quote": 36.99037}, {"ts": 1771057380000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 4193.8, "quote_volume": 233.65836, "trades": 10, "taker_buy_volume": 3798.7, "taker_buy_quote": 211.6908}, {"ts": 1771057440000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1081.5, "quote_volume": 60.19781, "trades": 4, "taker_buy_volume": 664.1, "taker_buy_quote": 36.99037}, {"ts": 1771057500000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 34634.8, "quote_volume": 1922.73117, "trades": 17, "taker_buy_volume": 3929.5, "taker_buy_quote": 218.48971}, {"ts": 1771057560000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1110.5, "quote_volume": 61.66738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3390.1, "quote_volume": 188.15055, "trades": 6, "taker_buy_volume": 2877.1, "taker_buy_quote": 159.67905}, {"ts": 1771057680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2092.5, "quote_volume": 116.13375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 501.9, "quote_volume": 27.80526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1303.2, "quote_volume": 72.29996, "trades": 4, "taker_buy_volume": 1026.8, "taker_buy_quote": 56.9874}, {"ts": 1771057860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2160.8, "quote_volume": 119.70832, "trades": 5, "taker_buy_volume": 1570.0, "taker_buy_quote": 86.978}, {"ts": 1771057920000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1408.2, "quote_volume": 78.12596, "trades": 4, "taker_buy_volume": 1116.8, "taker_buy_quote": 61.9824}, {"ts": 1771057980000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5706.7, "quote_volume": 316.70598, "trades": 10, "taker_buy_volume": 5396.4, "taker_buy_quote": 299.5002}, {"ts": 1771058040000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4750.5, "quote_volume": 263.31263, "trades": 8, "taker_buy_volume": 3441.8, "taker_buy_quote": 190.81065}, {"ts": 1771058100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 634.3, "quote_volume": 35.14022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058160000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 60975.4, "quote_volume": 3388.76487, "trades": 27, "taker_buy_volume": 60554.7, "taker_buy_quote": 3365.42619}, {"ts": 1771058220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 682.6, "quote_volume": 37.95256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058280000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 7789.0, "quote_volume": 433.81198, "trades": 7, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.55225}, {"ts": 1771058340000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 32328.4, "quote_volume": 1798.43757, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 534.8, "quote_volume": 29.6814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3817.5, "quote_volume": 211.81371, "trades": 8, "taker_buy_volume": 3000.7, "taker_buy_quote": 166.53885}, {"ts": 1771058520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 449.2, "quote_volume": 24.9306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 434.5, "quote_volume": 24.11475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 321.5, "quote_volume": 17.84325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 3513.9, "quote_volume": 195.40059, "trades": 9, "taker_buy_volume": 3124.0, "taker_buy_quote": 173.7426}, {"ts": 1771058760000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 4955.1, "quote_volume": 275.19804, "trades": 6, "taker_buy_volume": 720.5, "taker_buy_quote": 39.98775}, {"ts": 1771058820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 513.4, "quote_volume": 28.45916, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 9.324}, {"ts": 1771058880000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 3421.2, "quote_volume": 189.91913, "trades": 8, "taker_buy_volume": 3100.5, "taker_buy_quote": 172.15235}, {"ts": 1771058940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 332.1, "quote_volume": 18.43155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 616.0, "quote_volume": 34.188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1518.2, "quote_volume": 84.22846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 313.1, "quote_volume": 17.34574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059180000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5826.2, "quote_volume": 323.31349, "trades": 7, "taker_buy_volume": 1840.2, "taker_buy_quote": 102.1311}, {"ts": 1771059240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 228.4, "quote_volume": 12.65336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 396.3, "quote_volume": 21.95502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 385.0, "quote_volume": 21.329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 504.7, "quote_volume": 27.96038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059480000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1212.0, "quote_volume": 67.23126, "trades": 3, "taker_buy_volume": 864.6, "taker_buy_quote": 47.9853}, {"ts": 1771059540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 282.3, "quote_volume": 15.63942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 292.9, "quote_volume": 16.22666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059660000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3223.6, "quote_volume": 178.89595, "trades": 6, "taker_buy_volume": 2928.5, "taker_buy_quote": 162.53175}, {"ts": 1771059720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4443.8, "quote_volume": 246.6309, "trades": 6, "taker_buy_volume": 3792.9, "taker_buy_quote": 210.50595}, {"ts": 1771059780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2741.6, "quote_volume": 152.13799, "trades": 4, "taker_buy_volume": 2362.9, "taker_buy_quote": 131.14095}, {"ts": 1771059840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 318.1, "quote_volume": 17.65455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059900000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1105.5, "quote_volume": 61.39634, "trades": 6, "taker_buy_volume": 410.9, "taker_buy_quote": 22.84604}, {"ts": 1771059960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 306.9, "quote_volume": 17.03295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 275.2, "quote_volume": 15.26014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060080000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 692.1, "quote_volume": 38.38743, "trades": 4, "taker_buy_volume": 450.9, "taker_buy_quote": 25.02495}, {"ts": 1771060140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 265.1, "quote_volume": 14.71305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 252.0, "quote_volume": 13.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 161.0, "quote_volume": 8.9355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2469.7, "quote_volume": 137.06835, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.13375}, {"ts": 1771060380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 294.4, "quote_volume": 16.3392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060440000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 431.9, "quote_volume": 23.99746, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 15.01756}, {"ts": 1771060500000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 639.0, "quote_volume": 35.49151, "trades": 4, "taker_buy_volume": 270.1, "taker_buy_quote": 15.01756}, {"ts": 1771060560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 264.4, "quote_volume": 14.6742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060620000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 476.4, "quote_volume": 26.47261, "trades": 2, "taker_buy_volume": 324.1, "taker_buy_quote": 18.01996}, {"ts": 1771060680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 379.1, "quote_volume": 21.04005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4465.8, "quote_volume": 248.28588, "trades": 4, "taker_buy_volume": 4339.8, "taker_buy_quote": 241.29288}, {"ts": 1771060800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 424.2, "quote_volume": 23.5431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 298.4, "quote_volume": 16.5612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 266.0, "quote_volume": 14.763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 298.1, "quote_volume": 16.54455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 130.2, "quote_volume": 7.2261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061100000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 815.2, "quote_volume": 45.26304, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771061160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2160.2, "quote_volume": 120.09564, "trades": 3, "taker_buy_volume": 1898.1, "taker_buy_quote": 105.53436}, {"ts": 1771061220000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2875.6, "quote_volume": 159.99858, "trades": 6, "taker_buy_volume": 1152.2, "taker_buy_quote": 64.17754}, {"ts": 1771061280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 269.0, "quote_volume": 14.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061340000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 448.1, "quote_volume": 24.93462, "trades": 3, "taker_buy_volume": 202.6, "taker_buy_quote": 11.28482}, {"ts": 1771061400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 147.0, "quote_volume": 8.1732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 417.5, "quote_volume": 23.22497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 289.1, "quote_volume": 16.07396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7388.2, "quote_volume": 410.78392, "trades": 5, "taker_buy_volume": 3522.5, "taker_buy_quote": 195.851}, {"ts": 1771061640000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2362.6, "quote_volume": 131.34476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 718.6, "quote_volume": 39.97427, "trades": 4, "taker_buy_volume": 201.1, "taker_buy_quote": 11.20127}, {"ts": 1771061760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 279.9, "quote_volume": 15.56244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 261.2, "quote_volume": 14.52272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 156.7, "quote_volume": 8.71252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 458.5, "quote_volume": 25.4926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 160.1, "quote_volume": 8.90156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 153.5, "quote_volume": 8.5346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 294.5, "quote_volume": 16.3742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 265.6, "quote_volume": 14.76736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 270.0, "quote_volume": 15.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 135.9, "quote_volume": 7.55604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 288.4, "quote_volume": 16.03504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 144.3, "quote_volume": 8.02308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3781.6, "quote_volume": 210.25696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 276.3, "quote_volume": 15.33465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 244.4, "quote_volume": 13.5642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 250.1, "quote_volume": 13.88055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 284.3, "quote_volume": 15.77865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 158.9, "quote_volume": 8.81895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 145.0, "quote_volume": 8.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 137.7, "quote_volume": 7.64235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 768.9, "quote_volume": 42.72252, "trades": 3, "taker_buy_volume": 485.7, "taker_buy_quote": 27.00492}, {"ts": 1771063020000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2626.3, "quote_volume": 145.98834, "trades": 4, "taker_buy_volume": 2286.9, "taker_buy_quote": 127.15164}, {"ts": 1771063080000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2162.7, "quote_volume": 120.43526, "trades": 3, "taker_buy_volume": 1891.4, "taker_buy_quote": 105.35098}, {"ts": 1771063140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 152.0, "quote_volume": 8.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 227.9, "quote_volume": 12.66003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 143.3, "quote_volume": 7.95315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063320000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1537.0, "quote_volume": 85.42925, "trades": 3, "taker_buy_volume": 1257.5, "taker_buy_quote": 69.917}, {"ts": 1771063380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 136.1, "quote_volume": 7.55355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 282.6, "quote_volume": 15.6843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 136.9, "quote_volume": 7.59795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 300.8, "quote_volume": 16.6944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 110.2, "quote_volume": 6.1161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 120.0, "quote_volume": 6.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 157.7, "quote_volume": 8.75235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 140.9, "quote_volume": 7.81995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 147.7, "quote_volume": 8.19735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 82011.0, "quote_volume": 4551.6105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 3175.3, "quote_volume": 175.87082, "trades": 6, "taker_buy_volume": 920.3, "taker_buy_quote": 50.98462}, {"ts": 1771064040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 682.0, "quote_volume": 37.7828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 860.4, "quote_volume": 47.66616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 555.9, "quote_volume": 30.79686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 162.1, "quote_volume": 8.98034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 374.1, "quote_volume": 20.72514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 261.1, "quote_volume": 14.46494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 254.9, "quote_volume": 14.12146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064460000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 3233.7, "quote_volume": 179.13329, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.9245}, {"ts": 1771064520000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2222.8, "quote_volume": 123.11817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 269.7, "quote_volume": 14.91441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1267.5, "quote_volume": 70.19742, "trades": 3, "taker_buy_volume": 1046.7, "taker_buy_quote": 57.98718}, {"ts": 1771064700000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 1706.7, "quote_volume": 94.55763, "trades": 4, "taker_buy_volume": 1408.5, "taker_buy_quote": 78.06717}, {"ts": 1771064760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 305.9, "quote_volume": 16.91627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064820000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 254.0, "quote_volume": 14.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 934.7, "quote_volume": 51.68891, "trades": 3, "taker_buy_volume": 668.9, "taker_buy_quote": 36.99017}, {"ts": 1771064940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1059.3, "quote_volume": 58.57929, "trades": 3, "taker_buy_volume": 784.6, "taker_buy_quote": 43.38838}, {"ts": 1771065000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 273.7, "quote_volume": 15.13561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065060000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1315.4, "quote_volume": 72.72828, "trades": 3, "taker_buy_volume": 1048.6, "taker_buy_quote": 57.98758}, {"ts": 1771065120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 154.3, "quote_volume": 8.51736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065180000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 3060.3, "quote_volume": 169.24732, "trades": 7, "taker_buy_volume": 2653.7, "taker_buy_quote": 146.79017}, {"ts": 1771065240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 156.0, "quote_volume": 8.6268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 278.0, "quote_volume": 15.3734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 238.1, "quote_volume": 13.16693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 268.7, "quote_volume": 14.85911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 112.5, "quote_volume": 6.22125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1342.9, "quote_volume": 74.26237, "trades": 3, "taker_buy_volume": 1084.7, "taker_buy_quote": 59.98391}, {"ts": 1771065600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 135.1, "quote_volume": 7.47103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2224.1, "quote_volume": 122.99273, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.71525}, {"ts": 1771065720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 111.1, "quote_volume": 6.14383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 135.9, "quote_volume": 7.51527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 156.1, "quote_volume": 8.63233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 121.1, "quote_volume": 6.69683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 135.5, "quote_volume": 7.49315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 159.0, "quote_volume": 8.7927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 109.8, "quote_volume": 6.07194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 125.6, "quote_volume": 6.94568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 129.1, "quote_volume": 7.13923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 126.8, "quote_volume": 7.01204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 109.6, "quote_volume": 6.06088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066380000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 540.8, "quote_volume": 29.92568, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 10.76976}, {"ts": 1771066440000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 647.4, "quote_volume": 35.85075, "trades": 2, "taker_buy_volume": 495.3, "taker_buy_quote": 27.43962}, {"ts": 1771066500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 158.1, "quote_volume": 8.74293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 155.9, "quote_volume": 8.62127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 120.6, "quote_volume": 6.66918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 157.6, "quote_volume": 8.71528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 136.1, "quote_volume": 7.52633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 265.8, "quote_volume": 14.70962, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 6.02752}, {"ts": 1771066860000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4846.6, "quote_volume": 268.48562, "trades": 5, "taker_buy_volume": 4686.4, "taker_buy_quote": 259.62656}, {"ts": 1771066920000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1211.1, "quote_volume": 67.20084, "trades": 4, "taker_buy_volume": 1059.0, "taker_buy_quote": 58.7745}, {"ts": 1771066980000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 386.9, "quote_volume": 21.46133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2492.9, "quote_volume": 138.34298, "trades": 3, "taker_buy_volume": 2363.2, "taker_buy_quote": 131.1576}, {"ts": 1771067100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 147.9, "quote_volume": 8.20845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 361.9, "quote_volume": 20.04926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 743.9, "quote_volume": 41.25906, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 26.085}, {"ts": 1771067280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 154.7, "quote_volume": 8.57038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 137.4, "quote_volume": 7.61196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067400000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 25838.0, "quote_volume": 1433.98664, "trades": 8, "taker_buy_volume": 25614.4, "taker_buy_quote": 1421.5992}, {"ts": 1771067460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 354.9, "quote_volume": 19.66146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 306.1, "quote_volume": 16.95794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 24080.6, "quote_volume": 1336.45952, "trades": 8, "taker_buy_volume": 23803.1, "taker_buy_quote": 1321.07205}, {"ts": 1771067640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 406.7, "quote_volume": 22.57185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 265.7, "quote_volume": 14.74635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067760000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1864.0, "quote_volume": 103.44003, "trades": 7, "taker_buy_volume": 864.6, "taker_buy_quote": 47.9853}, {"ts": 1771067820000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1525.5, "quote_volume": 84.78658, "trades": 3, "taker_buy_volume": 1213.3, "taker_buy_quote": 67.45948}, {"ts": 1771067880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 145.5, "quote_volume": 8.07525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 133.3, "quote_volume": 7.39815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068000000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 544.1, "quote_volume": 30.23892, "trades": 2, "taker_buy_volume": 413.7, "taker_buy_quote": 23.00172}, {"ts": 1771068060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2246.9, "quote_volume": 125.13689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068120000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 10399.8, "quote_volume": 580.29379, "trades": 4, "taker_buy_volume": 10249.3, "taker_buy_quote": 571.91094}, {"ts": 1771068180000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 838.5, "quote_volume": 46.84327, "trades": 5, "taker_buy_volume": 549.7, "taker_buy_quote": 30.72823}, {"ts": 1771068240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 275.4, "quote_volume": 15.36732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 257.1, "quote_volume": 14.34618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 229.4, "quote_volume": 12.80052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 134.0, "quote_volume": 7.4772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1727.7, "quote_volume": 96.50941, "trades": 3, "taker_buy_volume": 537.6, "taker_buy_quote": 29.99808}, {"ts": 1771068540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 159.4, "quote_volume": 8.89452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 117.8, "quote_volume": 6.57324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 149.5, "quote_volume": 8.32715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 119.5, "quote_volume": 6.65615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2863.2, "quote_volume": 159.48024, "trades": 5, "taker_buy_volume": 2451.5, "taker_buy_quote": 136.54855}, {"ts": 1771068840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 145.0, "quote_volume": 8.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 133.1, "quote_volume": 7.40036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 128.9, "quote_volume": 7.16684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 117.0, "quote_volume": 6.5052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 438.6, "quote_volume": 24.38616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 135.7, "quote_volume": 7.54492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 112.1, "quote_volume": 6.23276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 141.2, "quote_volume": 7.85072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 17221.1, "quote_volume": 957.49316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069380000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1228.0, "quote_volume": 68.22772, "trades": 4, "taker_buy_volume": 737.2, "taker_buy_quote": 40.98832}, {"ts": 1771069440000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1221.7, "quote_volume": 67.88347, "trades": 4, "taker_buy_volume": 791.2, "taker_buy_quote": 43.99072}, {"ts": 1771069500000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1369.9, "quote_volume": 76.15172, "trades": 2, "taker_buy_volume": 1222.7, "taker_buy_quote": 67.98212}, {"ts": 1771069560000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2768.0, "quote_volume": 153.87407, "trades": 5, "taker_buy_volume": 2362.2, "taker_buy_quote": 131.33832}, {"ts": 1771069620000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 494.8, "quote_volume": 27.54685, "trades": 2, "taker_buy_volume": 359.7, "taker_buy_quote": 20.03529}, {"ts": 1771069680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 139.6, "quote_volume": 7.76176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 121.4, "quote_volume": 6.74984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 703.1, "quote_volume": 39.09236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069860000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 4299.9, "quote_volume": 238.92279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 112.0, "quote_volume": 6.2272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 296.2, "quote_volume": 16.46872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 108.4, "quote_volume": 6.02704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 280.9, "quote_volume": 15.61804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 871.1, "quote_volume": 48.43316, "trades": 2, "taker_buy_volume": 755.2, "taker_buy_quote": 41.98912}, {"ts": 1771070220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 130.1, "quote_volume": 7.23356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 155.1, "quote_volume": 8.60805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 139.1, "quote_volume": 7.72005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070400000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 843.9, "quote_volume": 46.90657, "trades": 2, "taker_buy_volume": 701.2, "taker_buy_quote": 38.98672}, {"ts": 1771070460000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 833.0, "quote_volume": 46.29983, "trades": 2, "taker_buy_volume": 683.3, "taker_buy_quote": 37.99148}, {"ts": 1771070520000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1387.5, "quote_volume": 77.1342, "trades": 3, "taker_buy_volume": 1279.5, "taker_buy_quote": 71.1402}, {"ts": 1771070580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 113.3, "quote_volume": 6.28815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 128.7, "quote_volume": 7.14285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2336.9, "quote_volume": 129.93164, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.343}, {"ts": 1771070760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 136.1, "quote_volume": 7.56716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 144.8, "quote_volume": 8.05088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 112.3, "quote_volume": 6.24388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 160.2, "quote_volume": 8.90712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071000000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 314.3, "quote_volume": 17.49425, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 10.67769}, {"ts": 1771071060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 419.1, "quote_volume": 23.33204, "trades": 2, "taker_buy_volume": 300.8, "taker_buy_quote": 16.75456}, {"ts": 1771071120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 160.1, "quote_volume": 8.90156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 363.5, "quote_volume": 20.27095, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 13.392}, {"ts": 1771071240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 120.8, "quote_volume": 6.72856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 118.9, "quote_volume": 6.62273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 149.1, "quote_volume": 8.30487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 157.5, "quote_volume": 8.757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 403.6, "quote_volume": 22.46554, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 14.13666}, {"ts": 1771071540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 139.3, "quote_volume": 7.74508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 123.1, "quote_volume": 6.84436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 118.8, "quote_volume": 6.60528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 146.5, "quote_volume": 8.1454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 115.6, "quote_volume": 6.42736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 144.2, "quote_volume": 8.01752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 161.2, "quote_volume": 8.96272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 110.7, "quote_volume": 6.15492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 134.1, "quote_volume": 7.45596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 159.8, "quote_volume": 8.88488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 124.3, "quote_volume": 6.91108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072200000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 711.5, "quote_volume": 39.58478, "trades": 3, "taker_buy_volume": 253.8, "taker_buy_quote": 14.13666}, {"ts": 1771072260000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 656.5, "quote_volume": 36.48963, "trades": 2, "taker_buy_volume": 538.8, "taker_buy_quote": 29.95728}, {"ts": 1771072320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 112.1, "quote_volume": 6.22155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 123.5, "quote_volume": 6.85425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 112.1, "quote_volume": 6.22155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 143.4, "quote_volume": 7.9587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2208.7, "quote_volume": 122.58285, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.13375}, {"ts": 1771072620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 115.8, "quote_volume": 6.41532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5620.7, "quote_volume": 311.41382, "trades": 6, "taker_buy_volume": 1700.4, "taker_buy_quote": 94.2292}, {"ts": 1771072740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 202.3, "quote_volume": 11.20742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072800000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 615.3, "quote_volume": 34.13552, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 26.5845}, {"ts": 1771072860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 155.6, "quote_volume": 8.62024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 153.2, "quote_volume": 8.48728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 145.8, "quote_volume": 8.07732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 142.5, "quote_volume": 7.8945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 131.6, "quote_volume": 7.29064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 160.3, "quote_volume": 8.88062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073220000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3809.9, "quote_volume": 211.22937, "trades": 4, "taker_buy_volume": 3701.6, "taker_buy_quote": 205.22955}, {"ts": 1771073280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 115.9, "quote_volume": 6.42086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 114.0, "quote_volume": 6.3042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 157.1, "quote_volume": 8.67192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073460000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2579.8, "quote_volume": 142.38963, "trades": 4, "taker_buy_volume": 1430.0, "taker_buy_quote": 78.936}, {"ts": 1771073520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1557.9, "quote_volume": 85.99608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 120.9, "quote_volume": 6.66159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2545.8, "quote_volume": 140.68415, "trades": 5, "taker_buy_volume": 2400.7, "taker_buy_quote": 132.67463}, {"ts": 1771073700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 114.6, "quote_volume": 6.32592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073760000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 11777.9, "quote_volume": 651.30479, "trades": 7, "taker_buy_volume": 11647.1, "taker_buy_quote": 644.08463}, {"ts": 1771073820000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 270.8, "quote_volume": 14.95994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2584.2, "quote_volume": 142.64784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 5112.2, "quote_volume": 282.46637, "trades": 5, "taker_buy_volume": 4967.0, "taker_buy_quote": 274.46585}, {"ts": 1771074000000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 15185.1, "quote_volume": 838.80621, "trades": 11, "taker_buy_volume": 11501.9, "taker_buy_quote": 635.49357}, {"ts": 1771074060000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 240.9, "quote_volume": 13.30974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074120000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 440.3, "quote_volume": 24.36963, "trades": 3, "taker_buy_volume": 210.4, "taker_buy_quote": 11.65616}, {"ts": 1771074180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 251.7, "quote_volume": 13.89384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 307.5, "quote_volume": 17.00475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 114.2, "quote_volume": 6.30384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074360000, "open": 0.0552, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 110806.2, "quote_volume": 6100.21176, "trades": 33, "taker_buy_volume": 4892.3, "taker_buy_quote": 269.64427}, {"ts": 1771074420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 12854.9, "quote_volume": 708.30499, "trades": 7, "taker_buy_volume": 12029.3, "taker_buy_quote": 662.81443}, {"ts": 1771074480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 950.2, "quote_volume": 52.30947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 18944.4, "quote_volume": 1042.70294, "trades": 10, "taker_buy_volume": 3522.5, "taker_buy_quote": 194.08975}, {"ts": 1771074600000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 14545.4, "quote_volume": 803.20557, "trades": 11, "taker_buy_volume": 13680.2, "taker_buy_quote": 755.49986}, {"ts": 1771074660000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3961.6, "quote_volume": 218.63077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3888.9, "quote_volume": 214.79201, "trades": 4, "taker_buy_volume": 3339.8, "taker_buy_quote": 184.48169}, {"ts": 1771074780000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 615.9, "quote_volume": 34.01176, "trades": 3, "taker_buy_volume": 140.8, "taker_buy_quote": 7.78624}, {"ts": 1771074840000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 906.4, "quote_volume": 49.98577, "trades": 4, "taker_buy_volume": 225.7, "taker_buy_quote": 12.45864}, {"ts": 1771074900000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 782.3, "quote_volume": 43.20558, "trades": 4, "taker_buy_volume": 226.2, "taker_buy_quote": 12.50886}, {"ts": 1771074960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 369.7, "quote_volume": 20.40744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 740.2, "quote_volume": 40.80748, "trades": 5, "taker_buy_volume": 224.6, "taker_buy_quote": 12.39792}, {"ts": 1771075080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 290.8, "quote_volume": 15.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 271.4, "quote_volume": 14.927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 729.4, "quote_volume": 40.1393, "trades": 4, "taker_buy_volume": 223.0, "taker_buy_quote": 12.2873}, {"ts": 1771075260000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 12164.3, "quote_volume": 669.13811, "trades": 5, "taker_buy_volume": 3108.6, "taker_buy_quote": 171.07461}, {"ts": 1771075320000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 463.6, "quote_volume": 25.47596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075380000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 14519.6, "quote_volume": 797.21147, "trades": 8, "taker_buy_volume": 854.3, "taker_buy_quote": 46.9865}, {"ts": 1771075440000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1233.6, "quote_volume": 67.79554, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 38.995}, {"ts": 1771075500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 713.2, "quote_volume": 39.15468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075560000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 478.4, "quote_volume": 26.28241, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 10.0375}, {"ts": 1771075620000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 962.7, "quote_volume": 52.87438, "trades": 5, "taker_buy_volume": 221.5, "taker_buy_quote": 12.1825}, {"ts": 1771075680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 6722.0, "quote_volume": 369.01526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3134.1, "quote_volume": 172.01163, "trades": 8, "taker_buy_volume": 2629.5, "taker_buy_quote": 144.35955}, {"ts": 1771075800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 416.4, "quote_volume": 22.81872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075860000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1557.3, "quote_volume": 85.43655, "trades": 6, "taker_buy_volume": 965.1, "taker_buy_quote": 52.98399}, {"ts": 1771075920000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2436.7, "quote_volume": 133.76228, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.02951}, {"ts": 1771075980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 836.4, "quote_volume": 45.94004, "trades": 4, "taker_buy_volume": 216.8, "taker_buy_quote": 11.924}, {"ts": 1771076040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7529.6, "quote_volume": 414.09788, "trades": 7, "taker_buy_volume": 7228.4, "taker_buy_quote": 397.562}, {"ts": 1771076100000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1824.5, "quote_volume": 100.29201, "trades": 6, "taker_buy_volume": 1269.6, "taker_buy_quote": 69.828}, {"ts": 1771076160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 297.5, "quote_volume": 16.33275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2050.5, "quote_volume": 112.76308, "trades": 4, "taker_buy_volume": 1763.2, "taker_buy_quote": 96.976}, {"ts": 1771076280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 290.2, "quote_volume": 15.961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076340000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1756.0, "quote_volume": 96.5678, "trades": 4, "taker_buy_volume": 721.0, "taker_buy_quote": 39.655}, {"ts": 1771076400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 160.6, "quote_volume": 8.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 707.3, "quote_volume": 38.85214, "trades": 5, "taker_buy_volume": 213.7, "taker_buy_quote": 11.7535}, {"ts": 1771076520000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 12221.9, "quote_volume": 671.00455, "trades": 10, "taker_buy_volume": 4464.8, "taker_buy_quote": 245.13976}, {"ts": 1771076580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 248.9, "quote_volume": 13.63972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4298.4, "quote_volume": 236.00338, "trades": 6, "taker_buy_volume": 3792.1, "taker_buy_quote": 208.20751}, {"ts": 1771076700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 251.5, "quote_volume": 13.81927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2452.3, "quote_volume": 134.8286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1060.0, "quote_volume": 58.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076880000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 5813.3, "quote_volume": 319.74107, "trades": 7, "taker_buy_volume": 209.1, "taker_buy_quote": 11.52141}, {"ts": 1771076940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 297.4, "quote_volume": 16.32726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 660.4, "quote_volume": 36.27672, "trades": 4, "taker_buy_volume": 207.6, "taker_buy_quote": 11.418}, {"ts": 1771077060000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 706.0, "quote_volume": 38.73823, "trades": 5, "taker_buy_volume": 221.0, "taker_buy_quote": 12.1329}, {"ts": 1771077120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 253.9, "quote_volume": 13.91372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 23547.6, "quote_volume": 1290.40848, "trades": 9, "taker_buy_volume": 2913.5, "taker_buy_quote": 159.6598}, {"ts": 1771077240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 972.5, "quote_volume": 53.31361, "trades": 5, "taker_buy_volume": 206.1, "taker_buy_quote": 11.31489}, {"ts": 1771077300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 357.2, "quote_volume": 19.57456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077360000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 686.6, "quote_volume": 37.64614, "trades": 4, "taker_buy_volume": 204.6, "taker_buy_quote": 11.23254}, {"ts": 1771077420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 335.5, "quote_volume": 18.3854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 679.2, "quote_volume": 37.24048, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 11.15568}, {"ts": 1771077540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 146.5, "quote_volume": 8.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 289.1, "quote_volume": 15.84268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2885.1, "quote_volume": 158.39199, "trades": 5, "taker_buy_volume": 2431.6, "taker_buy_quote": 133.49484}, {"ts": 1771077720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1146.3, "quote_volume": 62.93187, "trades": 3, "taker_buy_volume": 201.7, "taker_buy_quote": 11.07333}, {"ts": 1771077780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 280.2, "quote_volume": 15.35496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 824.6, "quote_volume": 45.29057, "trades": 5, "taker_buy_volume": 200.3, "taker_buy_quote": 11.0165}, {"ts": 1771077900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 242.9, "quote_volume": 13.33521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 269.2, "quote_volume": 14.77908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5979.4, "quote_volume": 328.26906, "trades": 5, "taker_buy_volume": 5742.1, "taker_buy_quote": 315.24129}, {"ts": 1771078080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 145.6, "quote_volume": 7.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 364.6, "quote_volume": 20.01654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 268.8, "quote_volume": 14.75712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 245.2, "quote_volume": 13.46148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 155.4, "quote_volume": 8.53146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 135.9, "quote_volume": 7.46091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 310.1, "quote_volume": 17.02449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 121.9, "quote_volume": 6.69231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078560000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 998.4, "quote_volume": 54.8958, "trades": 3, "taker_buy_volume": 836.4, "taker_buy_quote": 46.002}, {"ts": 1771078620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 134.9, "quote_volume": 7.40601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1405.1, "quote_volume": 77.25273, "trades": 3, "taker_buy_volume": 1127.4, "taker_buy_quote": 62.007}, {"ts": 1771078740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 138.5, "quote_volume": 7.60365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1282.5, "quote_volume": 70.48741, "trades": 7, "taker_buy_volume": 781.6, "taker_buy_quote": 42.988}, {"ts": 1771078860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 291.0, "quote_volume": 15.9759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 243.7, "quote_volume": 13.37913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 136.7, "quote_volume": 7.50483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2229.5, "quote_volume": 122.1766, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.669}, {"ts": 1771079100000, "open": 0.0549, "high": 0.0555, "low": 0.0549, "close": 0.0553, "volume": 128129.1, "quote_volume": 7062.6618, "trades": 55, "taker_buy_volume": 103607.4, "taker_buy_quote": 5712.63684}, {"ts": 1771079160000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 4464.1, "quote_volume": 246.94603, "trades": 11, "taker_buy_volume": 813.0, "taker_buy_quote": 45.0402}, {"ts": 1771079220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 928.1, "quote_volume": 51.23112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1249.0, "quote_volume": 68.96424, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 10.75032}, {"ts": 1771079340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 709.7, "quote_volume": 39.10447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 365.5, "quote_volume": 20.13905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2474.7, "quote_volume": 136.35597, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.45949}, {"ts": 1771079520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 318.8, "quote_volume": 17.56588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1138.2, "quote_volume": 62.71482, "trades": 4, "taker_buy_volume": 90.9, "taker_buy_quote": 5.00859}, {"ts": 1771079640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 367.7, "quote_volume": 20.2235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 397.9, "quote_volume": 21.8845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 249.6, "quote_volume": 13.74127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 301.5, "quote_volume": 16.5825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079880000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 7043.1, "quote_volume": 388.53111, "trades": 8, "taker_buy_volume": 6774.0, "taker_buy_quote": 373.71555}, {"ts": 1771079940000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1835.6, "quote_volume": 101.30549, "trades": 3, "taker_buy_volume": 1430.0, "taker_buy_quote": 78.936}, {"ts": 1771080000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 340.9, "quote_volume": 18.78359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 278.0, "quote_volume": 15.30609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 598.8, "quote_volume": 32.934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 328.5, "quote_volume": 18.0675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 2252.2, "quote_volume": 124.10859, "trades": 4, "taker_buy_volume": 1869.9, "taker_buy_quote": 103.06353}, {"ts": 1771080300000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1999.6, "quote_volume": 110.34721, "trades": 5, "taker_buy_volume": 1692.5, "taker_buy_quote": 93.426}, {"ts": 1771080360000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1148.6, "quote_volume": 63.38716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080420000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 4726.9, "quote_volume": 261.18386, "trades": 9, "taker_buy_volume": 4463.6, "taker_buy_quote": 246.66207}, {"ts": 1771080480000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4172.1, "quote_volume": 230.68169, "trades": 8, "taker_buy_volume": 3584.4, "taker_buy_quote": 198.21732}, {"ts": 1771080540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 346.8, "quote_volume": 19.17804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 319.6, "quote_volume": 17.67388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080660000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 379.4, "quote_volume": 20.96755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 830.0, "quote_volume": 45.947, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.592}, {"ts": 1771080780000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 3780.3, "quote_volume": 209.41438, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.9245}, {"ts": 1771080840000, "open": 0.0554, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 11838.4, "quote_volume": 656.9526, "trades": 10, "taker_buy_volume": 11143.0, "taker_buy_quote": 618.41415}, {"ts": 1771080900000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 888.7, "quote_volume": 49.44772, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 20.052}, {"ts": 1771080960000, "open": 0.0556, "high": 0.0566, "low": 0.0556, "close": 0.0565, "volume": 408936.4, "quote_volume": 22939.841, "trades": 192, "taker_buy_volume": 327193.1, "taker_buy_quote": 18336.87179}, {"ts": 1771081020000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 201010.1, "quote_volume": 11335.48859, "trades": 85, "taker_buy_volume": 121762.5, "taker_buy_quote": 6871.63469}, {"ts": 1771081080000, "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 172232.2, "quote_volume": 9697.72954, "trades": 66, "taker_buy_volume": 90683.3, "taker_buy_quote": 5111.20442}, {"ts": 1771081140000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 17465.9, "quote_volume": 981.30944, "trades": 13, "taker_buy_volume": 10491.7, "taker_buy_quote": 589.63354}, {"ts": 1771081200000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6990.8, "quote_volume": 392.68487, "trades": 7, "taker_buy_volume": 1608.4, "taker_buy_quote": 90.37424}, {"ts": 1771081260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 6014.6, "quote_volume": 336.9606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2482.9, "quote_volume": 139.0424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081380000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 119472.0, "quote_volume": 6691.55, "trades": 22, "taker_buy_volume": 14759.9, "taker_buy_quote": 827.6724}, {"ts": 1771081440000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 7084.4, "quote_volume": 396.5775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081500000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7275.1, "quote_volume": 406.51208, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.97075}, {"ts": 1771081560000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 15142.9, "quote_volume": 846.46577, "trades": 13, "taker_buy_volume": 13130.4, "taker_buy_quote": 734.24988}, {"ts": 1771081620000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4983.2, "quote_volume": 278.30209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1661.8, "quote_volume": 92.56226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3827.3, "quote_volume": 213.56334, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.7615}, {"ts": 1771081800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1765.1, "quote_volume": 98.49258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081860000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5118.0, "quote_volume": 285.52958, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.7615}, {"ts": 1771081920000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 893.9, "quote_volume": 49.75423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2510.2, "quote_volume": 139.56712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1609.0, "quote_volume": 89.4604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1495.9, "quote_volume": 83.17204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082160000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6189.5, "quote_volume": 344.99132, "trades": 4, "taker_buy_volume": 6189.5, "taker_buy_quote": 344.99132}, {"ts": 1771082220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2149.9, "quote_volume": 119.96442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082280000, "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 124367.6, "quote_volume": 6962.90823, "trades": 42, "taker_buy_volume": 107145.5, "taker_buy_quote": 5996.5404}, {"ts": 1771082340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8632.8, "quote_volume": 485.16336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082400000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 6080.5, "quote_volume": 340.89291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 28410.9, "quote_volume": 1588.19478, "trades": 18, "taker_buy_volume": 7626.0, "taker_buy_quote": 426.913}, {"ts": 1771082520000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 28432.5, "quote_volume": 1598.39803, "trades": 9, "taker_buy_volume": 28432.5, "taker_buy_quote": 1598.39803}, {"ts": 1771082580000, "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 36731.8, "quote_volume": 2069.25202, "trades": 20, "taker_buy_volume": 13704.8, "taker_buy_quote": 774.12983}, {"ts": 1771082640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 734.6, "quote_volume": 41.35798, "trades": 2, "taker_buy_volume": 734.6, "taker_buy_quote": 41.35798}, {"ts": 1771082700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 267.5, "quote_volume": 15.00675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1430.0, "quote_volume": 80.366, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 80.366}, {"ts": 1771082940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1696.5, "quote_volume": 95.51295, "trades": 2, "taker_buy_volume": 1696.5, "taker_buy_quote": 95.51295}, {"ts": 1771083120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1430.0, "quote_volume": 80.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2692.5, "quote_volume": 151.857, "trades": 2, "taker_buy_volume": 2692.5, "taker_buy_quote": 151.857}, {"ts": 1771083240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 103.6, "quote_volume": 5.84304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 19036.0, "quote_volume": 1075.01334, "trades": 10, "taker_buy_volume": 7744.3, "taker_buy_quote": 437.3437}, {"ts": 1771083480000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 8665.7, "quote_volume": 490.4503, "trades": 5, "taker_buy_volume": 4522.5, "taker_buy_quote": 256.2165}, {"ts": 1771083540000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 6449.2, "quote_volume": 364.3697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083600000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 279.4, "quote_volume": 15.7769, "trades": 2, "taker_buy_volume": 187.4, "taker_buy_quote": 10.5881}, {"ts": 1771083660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 21195.0, "quote_volume": 1199.021, "trades": 11, "taker_buy_volume": 19765.0, "taker_buy_quote": 1118.226}, {"ts": 1771084140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 0.0565, "high": 0.057, "low": 0.0565, "close": 0.0568, "volume": 119952.1, "quote_volume": 6811.89525, "trades": 47, "taker_buy_volume": 103416.7, "taker_buy_quote": 5872.85195}, {"ts": 1771084260000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 2392.3, "quote_volume": 135.73964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1695.1, "quote_volume": 95.94266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 159.0, "quote_volume": 9.0312, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.0312}, {"ts": 1771084800000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 4386.0, "quote_volume": 249.2593, "trades": 5, "taker_buy_volume": 4386.0, "taker_buy_quote": 249.2593}, {"ts": 1771084860000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 9821.8, "quote_volume": 559.34862, "trades": 12, "taker_buy_volume": 7729.4, "taker_buy_quote": 440.29106}, {"ts": 1771084920000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 11276.6, "quote_volume": 642.14413, "trades": 11, "taker_buy_volume": 3124.4, "taker_buy_quote": 177.9478}, {"ts": 1771084980000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2996.3, "quote_volume": 170.76403, "trades": 3, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.51}, {"ts": 1771085040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 376.1, "quote_volume": 21.47531, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 21.47531}, {"ts": 1771085100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 7048.0, "quote_volume": 401.736, "trades": 7, "taker_buy_volume": 2542.4, "taker_buy_quote": 144.9168}, {"ts": 1771085220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 104.7, "quote_volume": 5.95743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2149.9, "quote_volume": 122.5443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 96.0, "quote_volume": 5.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8418.1, "quote_volume": 478.98989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2665.3, "quote_volume": 151.38904, "trades": 2, "taker_buy_volume": 2665.3, "taker_buy_quote": 151.38904}, {"ts": 1771085760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6244.6, "quote_volume": 355.31774, "trades": 5, "taker_buy_volume": 6244.6, "taker_buy_quote": 355.31774}, {"ts": 1771085820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2092.5, "quote_volume": 119.06325, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.06325}, {"ts": 1771086000000, "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 28161.9, "quote_volume": 1597.86505, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 22148.9, "quote_volume": 1249.9082, "trades": 10, "taker_buy_volume": 1430.0, "taker_buy_quote": 80.795}, {"ts": 1771086120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086180000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 20715.5, "quote_volume": 1173.6746, "trades": 9, "taker_buy_volume": 20535.0, "taker_buy_quote": 1163.4583}, {"ts": 1771086240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 196.0, "quote_volume": 11.0936, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 11.0936}, {"ts": 1771086420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 92.0, "quote_volume": 5.198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2127.1, "quote_volume": 120.18115, "trades": 1, "taker_buy_volume": 2127.1, "taker_buy_quote": 120.18115}, {"ts": 1771086660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 16365.1, "quote_volume": 924.62815, "trades": 6, "taker_buy_volume": 14935.1, "taker_buy_quote": 843.83315}, {"ts": 1771086720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2508.4, "quote_volume": 141.7246, "trades": 3, "taker_buy_volume": 415.9, "taker_buy_quote": 23.49835}, {"ts": 1771086780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 21869.8, "quote_volume": 1235.6437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9838.1, "quote_volume": 556.83646, "trades": 1, "taker_buy_volume": 9838.1, "taker_buy_quote": 556.83646}, {"ts": 1771087020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1430.0, "quote_volume": 80.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2092.5, "quote_volume": 118.22625, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.22625}, {"ts": 1771087140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9838.1, "quote_volume": 556.83646, "trades": 2, "taker_buy_volume": 9838.1, "taker_buy_quote": 556.83646}, {"ts": 1771087440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2092.5, "quote_volume": 118.64475, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.64475}, {"ts": 1771087500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2149.9, "quote_volume": 121.89933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2092.5, "quote_volume": 118.64475, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.64475}, {"ts": 1771087680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 135.9, "quote_volume": 7.70553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10068.8, "quote_volume": 571.90784, "trades": 3, "taker_buy_volume": 10068.8, "taker_buy_quote": 571.90784}, {"ts": 1771088040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 243.1, "quote_volume": 13.83239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2092.5, "quote_volume": 119.06325, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.06325}, {"ts": 1771088220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4185.0, "quote_volume": 238.1265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 263.9, "quote_volume": 15.0423, "trades": 1, "taker_buy_volume": 263.9, "taker_buy_quote": 15.0423}, {"ts": 1771088460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 93.7, "quote_volume": 5.3409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 11168.5, "quote_volume": 636.6045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1182.5, "quote_volume": 67.4025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5347.4, "quote_volume": 305.1199, "trades": 4, "taker_buy_volume": 1025.1, "taker_buy_quote": 58.53321}, {"ts": 1771088700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9784.0, "quote_volume": 557.688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 385.8, "quote_volume": 21.95202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 91.0, "quote_volume": 5.1779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3522.5, "quote_volume": 201.13475, "trades": 2, "taker_buy_volume": 3522.5, "taker_buy_quote": 201.13475}, {"ts": 1771089480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089600000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2007.7, "quote_volume": 114.83144, "trades": 3, "taker_buy_volume": 1917.7, "taker_buy_quote": 109.69244}, {"ts": 1771089660000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5852.6, "quote_volume": 335.05134, "trades": 12, "taker_buy_volume": 1086.7, "taker_buy_quote": 62.18541}, {"ts": 1771089720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 522.7, "quote_volume": 29.95071, "trades": 1, "taker_buy_volume": 522.7, "taker_buy_quote": 29.95071}, {"ts": 1771089780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089840000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 5798.1, "quote_volume": 332.6017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1966.7, "quote_volume": 112.88858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 379.5, "quote_volume": 21.7643, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.8773}, {"ts": 1771090080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1501.9, "quote_volume": 86.05887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2092.5, "quote_volume": 119.90025, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.90025}, {"ts": 1771090260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2354.8, "quote_volume": 134.69456, "trades": 2, "taker_buy_volume": 2354.8, "taker_buy_quote": 134.69456}, {"ts": 1771090560000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 1186.2, "quote_volume": 67.88179, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 17.84895}, {"ts": 1771090620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 360.8, "quote_volume": 20.63776, "trades": 2, "taker_buy_volume": 360.8, "taker_buy_quote": 20.63776}, {"ts": 1771090680000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 673.3, "quote_volume": 38.49792, "trades": 4, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771090740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.6, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 15.02072}, {"ts": 1771090800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.6, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 262.8, "quote_volume": 15.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1157.9, "quote_volume": 66.0003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2092.5, "quote_volume": 119.48175, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.48175}, {"ts": 1771092120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.6, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 15.02072}, {"ts": 1771092240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2206.0, "quote_volume": 126.4038, "trades": 2, "taker_buy_volume": 2206.0, "taker_buy_quote": 126.4038}, {"ts": 1771092360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093200000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5323.4, "quote_volume": 304.4631, "trades": 10, "taker_buy_volume": 2354.8, "taker_buy_quote": 134.69456}, {"ts": 1771093260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2092.5, "quote_volume": 119.48175, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.48175}, {"ts": 1771093380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5643.7, "quote_volume": 322.25527, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.48175}, {"ts": 1771093440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3522.5, "quote_volume": 201.13475, "trades": 2, "taker_buy_volume": 3522.5, "taker_buy_quote": 201.13475}, {"ts": 1771093560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 87.7, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3522.5, "quote_volume": 201.13475, "trades": 2, "taker_buy_volume": 3522.5, "taker_buy_quote": 201.13475}, {"ts": 1771093680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2149.9, "quote_volume": 122.75929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 303.4, "quote_volume": 17.32414, "trades": 2, "taker_buy_volume": 303.4, "taker_buy_quote": 17.32414}, {"ts": 1771093860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2092.5, "quote_volume": 119.2725, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.2725}, {"ts": 1771093980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 91.9, "quote_volume": 5.2383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 110.9, "quote_volume": 6.3213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 16823.8, "quote_volume": 960.63898, "trades": 6, "taker_buy_volume": 13301.3, "taker_buy_quote": 759.50423}, {"ts": 1771094640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 336.4, "quote_volume": 19.1748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4242.4, "quote_volume": 241.8168, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.2725}, {"ts": 1771094760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 633.0, "quote_volume": 36.1443, "trades": 1, "taker_buy_volume": 633.0, "taker_buy_quote": 36.1443}, {"ts": 1771094820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4982.0, "quote_volume": 284.4722, "trades": 3, "taker_buy_volume": 4982.0, "taker_buy_quote": 284.4722}, {"ts": 1771094880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 8201.1, "quote_volume": 469.10292, "trades": 5, "taker_buy_volume": 8026.3, "taker_buy_quote": 459.10436}, {"ts": 1771095480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2180.3, "quote_volume": 124.71316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.3, "quote_volume": 15.00356, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771095660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4047.7, "quote_volume": 231.52844, "trades": 4, "taker_buy_volume": 3785.1, "taker_buy_quote": 216.50772}, {"ts": 1771095720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 468.8, "quote_volume": 26.81536, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 26.81536}, {"ts": 1771095780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3166.5, "quote_volume": 181.6497, "trades": 2, "taker_buy_volume": 1074.0, "taker_buy_quote": 61.5402}, {"ts": 1771095960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 264.2, "quote_volume": 15.16508, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 15.16508}, {"ts": 1771096020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 262.1, "quote_volume": 15.01833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3784.4, "quote_volume": 216.84612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1223.7, "quote_volume": 69.99564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 868.8, "quote_volume": 49.69536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096560000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3785.3, "quote_volume": 215.78838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1430.0, "quote_volume": 81.653, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.653}, {"ts": 1771096800000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1174.5, "quote_volume": 67.27255, "trades": 3, "taker_buy_volume": 1174.5, "taker_buy_quote": 67.27255}, {"ts": 1771096860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2092.5, "quote_volume": 119.90025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.3, "quote_volume": 15.00356, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771097280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2571.8, "quote_volume": 147.36414, "trades": 7, "taker_buy_volume": 2571.8, "taker_buy_quote": 147.36414}, {"ts": 1771097340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3361.0, "quote_volume": 192.5853, "trades": 4, "taker_buy_volume": 1268.5, "taker_buy_quote": 72.68505}, {"ts": 1771097400000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2222.0, "quote_volume": 127.35755, "trades": 2, "taker_buy_volume": 2222.0, "taker_buy_quote": 127.35755}, {"ts": 1771097460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 4988.8, "quote_volume": 286.30291, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 120.1095}, {"ts": 1771098180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 530.8, "quote_volume": 30.41484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 11554.4, "quote_volume": 664.34594, "trades": 10, "taker_buy_volume": 2121.8, "taker_buy_quote": 121.99308}, {"ts": 1771098360000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 4548.7, "quote_volume": 261.7437, "trades": 4, "taker_buy_volume": 1934.5, "taker_buy_quote": 111.4272}, {"ts": 1771098420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 1952.4, "quote_volume": 112.31507, "trades": 5, "taker_buy_volume": 1562.1, "taker_buy_quote": 89.87282}, {"ts": 1771098660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 760.7, "quote_volume": 43.81632, "trades": 2, "taker_buy_volume": 760.7, "taker_buy_quote": 43.81632}, {"ts": 1771098720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2092.5, "quote_volume": 120.31875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1041.4, "quote_volume": 59.8805, "trades": 2, "taker_buy_volume": 1041.4, "taker_buy_quote": 59.8805}, {"ts": 1771099080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2452.4, "quote_volume": 141.25824, "trades": 4, "taker_buy_volume": 2452.4, "taker_buy_quote": 141.25824}, {"ts": 1771099140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2092.5, "quote_volume": 120.31875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 9233.0, "quote_volume": 529.9742, "trades": 8, "taker_buy_volume": 1402.8, "taker_buy_quote": 80.52072}, {"ts": 1771099380000, "open": 0.0574, "high": 0.0579, "low": 0.0574, "close": 0.0577, "volume": 69231.9, "quote_volume": 3993.32478, "trades": 27, "taker_buy_volume": 58493.7, "taker_buy_quote": 3373.33955}, {"ts": 1771099440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 174.6, "quote_volume": 10.07442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.0577, "high": 0.0578, "low": 0.0571, "close": 0.0574, "volume": 216668.7, "quote_volume": 12470.89095, "trades": 70, "taker_buy_volume": 126722.4, "taker_buy_quote": 7310.79856}, {"ts": 1771099560000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 5962.3, "quote_volume": 343.22707, "trades": 9, "taker_buy_volume": 5699.3, "taker_buy_quote": 328.10457}, {"ts": 1771099620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.7, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2092.5, "quote_volume": 120.528, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 120.528}, {"ts": 1771099740000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 5057.2, "quote_volume": 291.06647, "trades": 5, "taker_buy_volume": 4867.2, "taker_buy_quote": 280.14147}, {"ts": 1771099800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2860.0, "quote_volume": 164.45, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.225}, {"ts": 1771099860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 11344.8, "quote_volume": 653.46048, "trades": 6, "taker_buy_volume": 5615.0, "taker_buy_quote": 323.424}, {"ts": 1771099920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 12361.0, "quote_volume": 711.9936, "trades": 7, "taker_buy_volume": 5615.0, "taker_buy_quote": 323.424}, {"ts": 1771099980000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 3829.3, "quote_volume": 220.74136, "trades": 3, "taker_buy_volume": 3829.3, "taker_buy_quote": 220.74136}, {"ts": 1771100040000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 561.5, "quote_volume": 32.37012, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 15.99444}, {"ts": 1771100100000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 27155.9, "quote_volume": 1567.17682, "trades": 9, "taker_buy_volume": 25264.3, "taker_buy_quote": 1458.15341}, {"ts": 1771100160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 8025.2, "quote_volume": 463.29506, "trades": 7, "taker_buy_volume": 5615.0, "taker_buy_quote": 323.9855}, {"ts": 1771100220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 17903.9, "quote_volume": 1034.63617, "trades": 8, "taker_buy_volume": 17201.6, "taker_buy_quote": 994.04323}, {"ts": 1771100340000, "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": 1771100400000, "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": 1771100460000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 18614.7, "quote_volume": 1075.39085, "trades": 10, "taker_buy_volume": 11828.6, "taker_buy_quote": 683.48383}, {"ts": 1771100520000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 27753.3, "quote_volume": 1605.60043, "trades": 10, "taker_buy_volume": 22773.6, "taker_buy_quote": 1317.2758}, {"ts": 1771100580000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 42488.5, "quote_volume": 2466.46939, "trades": 17, "taker_buy_volume": 37340.6, "taker_buy_quote": 2167.89119}, {"ts": 1771100640000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 22405.3, "quote_volume": 1301.50283, "trades": 12, "taker_buy_volume": 15853.2, "taker_buy_quote": 921.07092}, {"ts": 1771100700000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 16139.0, "quote_volume": 937.10952, "trades": 9, "taker_buy_volume": 1085.0, "taker_buy_quote": 62.93}, {"ts": 1771100760000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2608.9, "quote_volume": 151.36784, "trades": 2, "taker_buy_volume": 2608.9, "taker_buy_quote": 151.36784}, {"ts": 1771100820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 52720.8, "quote_volume": 3066.66582, "trades": 20, "taker_buy_volume": 48535.9, "taker_buy_quote": 2823.10464}, {"ts": 1771100880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2351.0, "quote_volume": 136.8282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5759.4, "quote_volume": 334.62114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2092.5, "quote_volume": 121.57425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 172.2, "quote_volume": 10.00482, "trades": 1, "taker_buy_volume": 172.2, "taker_buy_quote": 10.00482}, {"ts": 1771101240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5567.7, "quote_volume": 323.48337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 13507.8, "quote_volume": 783.4524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8035.1, "quote_volume": 465.23229, "trades": 7, "taker_buy_volume": 4185.0, "taker_buy_quote": 242.3115}, {"ts": 1771101420000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 475.9, "quote_volume": 27.49439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 175.3, "quote_volume": 10.14987, "trades": 1, "taker_buy_volume": 175.3, "taker_buy_quote": 10.14987}, {"ts": 1771101540000, "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": 1771101600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1482.4, "quote_volume": 85.83096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 50313.3, "quote_volume": 2904.88569, "trades": 16, "taker_buy_volume": 2302.5, "taker_buy_quote": 133.31475}, {"ts": 1771101720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2580.1, "quote_volume": 148.87177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 88.0, "quote_volume": 5.0776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5811.0, "quote_volume": 335.2947, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 120.73725}, {"ts": 1771102080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2092.5, "quote_volume": 120.73725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2092.5, "quote_volume": 120.73725, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 120.73725}, {"ts": 1771102200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 342.0, "quote_volume": 19.7676, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 19.7676}, {"ts": 1771102260000, "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": 1771102320000, "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": 1771102380000, "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": 1771102440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 970.0, "quote_volume": 55.969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 10599.3, "quote_volume": 612.5668, "trades": 7, "taker_buy_volume": 9129.2, "taker_buy_quote": 527.66776}, {"ts": 1771102740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2116.1, "quote_volume": 122.09897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3534.3, "quote_volume": 204.28254, "trades": 3, "taker_buy_volume": 2091.7, "taker_buy_quote": 120.90026}, {"ts": 1771103220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1430.0, "quote_volume": 82.654, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.654}, {"ts": 1771103280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 175.8, "quote_volume": 10.14366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 16044.3, "quote_volume": 925.75611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1750.8, "quote_volume": 100.98908, "trades": 3, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.511}, {"ts": 1771103640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2600.1, "quote_volume": 150.02577, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 120.73725}, {"ts": 1771103760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3615.1, "quote_volume": 208.1093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 351.1, "quote_volume": 20.20771, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 11.20896}, {"ts": 1771104240000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2203.3, "quote_volume": 126.71074, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 12.09024}, {"ts": 1771104300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2149.9, "quote_volume": 123.61925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5351.7, "quote_volume": 307.18758, "trades": 4, "taker_buy_volume": 1109.3, "taker_buy_quote": 63.67382}, {"ts": 1771104420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 9087.9, "quote_volume": 520.73667, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 119.90025}, {"ts": 1771104540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1409.8, "quote_volume": 80.78154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1922.0, "quote_volume": 110.1306, "trades": 2, "taker_buy_volume": 1922.0, "taker_buy_quote": 110.1306}, {"ts": 1771104660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 12320.7, "quote_volume": 704.74404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1692.8, "quote_volume": 96.65888, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.653}, {"ts": 1771104780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2543.6, "quote_volume": 145.23956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 25472.7, "quote_volume": 1451.9439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104900000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 4015.9, "quote_volume": 228.48174, "trades": 5, "taker_buy_volume": 3522.5, "taker_buy_quote": 200.43025}, {"ts": 1771104960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3785.7, "quote_volume": 215.7849, "trades": 3, "taker_buy_volume": 3785.7, "taker_buy_quote": 215.7849}, {"ts": 1771105080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105140000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 7093.4, "quote_volume": 404.31423, "trades": 4, "taker_buy_volume": 6997.7, "taker_buy_quote": 398.8689}, {"ts": 1771105200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2092.5, "quote_volume": 119.48175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4185.0, "quote_volume": 238.9635, "trades": 2, "taker_buy_volume": 4185.0, "taker_buy_quote": 238.9635}, {"ts": 1771105500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 175.1, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 175.1, "taker_buy_quote": 10.01572}, {"ts": 1771105680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6745.4, "quote_volume": 386.30797, "trades": 7, "taker_buy_volume": 6745.4, "taker_buy_quote": 386.30797}, {"ts": 1771105860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 522.6, "quote_volume": 29.94498, "trades": 1, "taker_buy_volume": 522.6, "taker_buy_quote": 29.94498}, {"ts": 1771105980000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 3661.5, "quote_volume": 209.88868, "trades": 5, "taker_buy_volume": 2018.9, "taker_buy_quote": 115.7677}, {"ts": 1771106040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 522.6, "quote_volume": 29.94498, "trades": 1, "taker_buy_volume": 522.6, "taker_buy_quote": 29.94498}, {"ts": 1771106280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4195.6, "quote_volume": 240.82744, "trades": 2, "taker_buy_volume": 4195.6, "taker_buy_quote": 240.82744}, {"ts": 1771106340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 173.9, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 173.9, "taker_buy_quote": 9.99925}, {"ts": 1771106400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 406.3, "quote_volume": 23.38225, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 11.52}, {"ts": 1771106580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2092.5, "quote_volume": 120.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 240.0, "quote_volume": 13.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7356.4, "quote_volume": 424.46428, "trades": 13, "taker_buy_volume": 7356.4, "taker_buy_quote": 424.46428}, {"ts": 1771107060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 541.7, "quote_volume": 31.25609, "trades": 1, "taker_buy_volume": 541.7, "taker_buy_quote": 31.25609}, {"ts": 1771107120000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5891.5, "quote_volume": 341.20105, "trades": 3, "taker_buy_volume": 5891.5, "taker_buy_quote": 341.20105}, {"ts": 1771107180000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 31201.0, "quote_volume": 1806.18064, "trades": 19, "taker_buy_volume": 23443.4, "taker_buy_quote": 1357.37286}, {"ts": 1771107240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 312.0, "quote_volume": 18.0336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "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": 1771107360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4276.0, "quote_volume": 247.1058, "trades": 2, "taker_buy_volume": 3806.0, "taker_buy_quote": 219.9868}, {"ts": 1771107420000, "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": 1771107480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1622.5, "quote_volume": 93.61825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 4564.2, "quote_volume": 262.77048, "trades": 11, "taker_buy_volume": 2117.9, "taker_buy_quote": 121.88224}, {"ts": 1771107780000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3126.4, "quote_volume": 179.79154, "trades": 7, "taker_buy_volume": 3126.4, "taker_buy_quote": 179.79154}, {"ts": 1771107840000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 1085.1, "quote_volume": 62.38454, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 57.385}, {"ts": 1771107900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 12084.0, "quote_volume": 696.0384, "trades": 18, "taker_buy_volume": 12084.0, "taker_buy_quote": 696.0384}, {"ts": 1771108020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 5234.4, "quote_volume": 301.88188, "trades": 7, "taker_buy_volume": 5234.4, "taker_buy_quote": 301.88188}, {"ts": 1771108140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 16902.5, "quote_volume": 977.16704, "trades": 30, "taker_buy_volume": 16815.9, "taker_buy_quote": 972.17022}, {"ts": 1771108260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1750.0, "quote_volume": 101.15, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 18285.4, "quote_volume": 1057.56096, "trades": 10, "taker_buy_volume": 16163.8, "taker_buy_quote": 934.78948}, {"ts": 1771108380000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 11631.1, "quote_volume": 672.31949, "trades": 4, "taker_buy_volume": 419.1, "taker_buy_quote": 24.26589}, {"ts": 1771108440000, "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": 1771108500000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 14496.8, "quote_volume": 838.62882, "trades": 15, "taker_buy_volume": 3827.2, "taker_buy_quote": 221.61188}, {"ts": 1771108560000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 2401.1, "quote_volume": 139.02348, "trades": 7, "taker_buy_volume": 1982.0, "taker_buy_quote": 114.7995}, {"ts": 1771108620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5172.0, "quote_volume": 299.976, "trades": 13, "taker_buy_volume": 5172.0, "taker_buy_quote": 299.976}, {"ts": 1771108680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 161.8, "quote_volume": 9.3844, "trades": 1, "taker_buy_volume": 161.8, "taker_buy_quote": 9.3844}, {"ts": 1771108980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1974.3, "quote_volume": 114.5094, "trades": 2, "taker_buy_volume": 1974.3, "taker_buy_quote": 114.5094}, {"ts": 1771109040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1430.0, "quote_volume": 82.654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "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": 1771109220000, "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": 1771109280000, "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": 1771109340000, "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": 1771109400000, "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": 1771109460000, "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": 1771109520000, "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": 1771109580000, "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": 1771109640000, "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": 1771109700000, "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": 1771109760000, "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": 1771109820000, "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": 1771109880000, "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": 1771109940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 161.8, "quote_volume": 9.35204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 262.0, "quote_volume": 15.12718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 205.3, "quote_volume": 11.88687, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 11.88687}, {"ts": 1771110180000, "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": 1771110240000, "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": 1771110300000, "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": 1771110360000, "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": 1771110420000, "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": 1771110480000, "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": 1771110540000, "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": 1771110600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1430.0, "quote_volume": 82.797, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.797}, {"ts": 1771110660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1980.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1727.1, "quote_volume": 99.82638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 577.2, "quote_volume": 33.36216, "trades": 2, "taker_buy_volume": 577.2, "taker_buy_quote": 33.36216}, {"ts": 1771110840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1980.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.444}, {"ts": 1771110900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 480.0, "quote_volume": 27.792, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 27.792}, {"ts": 1771110960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 41599.5, "quote_volume": 2408.61105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1430.0, "quote_volume": 82.797, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.797}, {"ts": 1771111080000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 4716.7, "quote_volume": 272.92797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "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": 1771111200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 906.3, "quote_volume": 52.29351, "trades": 2, "taker_buy_volume": 906.3, "taker_buy_quote": 52.29351}, {"ts": 1771111260000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.5, "quote_volume": 15.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 238.6, "quote_volume": 13.7195, "trades": 1, "taker_buy_volume": 238.6, "taker_buy_quote": 13.7195}, {"ts": 1771111500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2149.9, "quote_volume": 123.40426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1147.4, "quote_volume": 65.9755, "trades": 1, "taker_buy_volume": 1147.4, "taker_buy_quote": 65.9755}, {"ts": 1771111680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1980.0, "quote_volume": 113.652, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.652}, {"ts": 1771111980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1703.3, "quote_volume": 97.76942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 261.9, "quote_volume": 15.00687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2195.8, "quote_volume": 125.84092, "trades": 2, "taker_buy_volume": 2195.8, "taker_buy_quote": 125.84092}, {"ts": 1771112220000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2730.3, "quote_volume": 156.69731, "trades": 4, "taker_buy_volume": 2511.2, "taker_buy_quote": 144.14288}, {"ts": 1771112280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 112.5, "quote_volume": 6.4575, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 6.4575}, {"ts": 1771112340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3122.1, "quote_volume": 179.52075, "trades": 4, "taker_buy_volume": 3122.1, "taker_buy_quote": 179.52075}, {"ts": 1771112940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1692.0, "quote_volume": 97.4592, "trades": 1, "taker_buy_volume": 1692.0, "taker_buy_quote": 97.4592}, {"ts": 1771113000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1692.1, "quote_volume": 97.46496, "trades": 1, "taker_buy_volume": 1692.1, "taker_buy_quote": 97.46496}, {"ts": 1771113180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1692.0, "quote_volume": 97.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 3122.0, "quote_volume": 180.2824, "trades": 2, "taker_buy_volume": 1692.0, "taker_buy_quote": 97.6284}, {"ts": 1771113960000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 7707.3, "quote_volume": 443.96669, "trades": 8, "taker_buy_volume": 3316.9, "taker_buy_quote": 191.07965}, {"ts": 1771114020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1980.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.048}, {"ts": 1771114080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 5461.0, "quote_volume": 313.7474, "trades": 6, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.225}, {"ts": 1771114200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2010.0, "quote_volume": 115.374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1590.0, "quote_volume": 91.247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 189.5, "quote_volume": 10.8773, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 10.8773}, {"ts": 1771114620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4389.1, "quote_volume": 252.37325, "trades": 3, "taker_buy_volume": 4389.1, "taker_buy_quote": 252.37325}, {"ts": 1771114680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 16067.9, "quote_volume": 923.90425, "trades": 6, "taker_buy_volume": 16067.9, "taker_buy_quote": 923.90425}, {"ts": 1771114920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1430.0, "quote_volume": 82.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1980.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.652}, {"ts": 1771115100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 176.7, "quote_volume": 10.14258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1691.2, "quote_volume": 97.244, "trades": 2, "taker_buy_volume": 1691.2, "taker_buy_quote": 97.244}, {"ts": 1771115520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.2, "quote_volume": 15.019, "trades": 1, "taker_buy_volume": 261.2, "taker_buy_quote": 15.019}, {"ts": 1771115940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 93.3, "quote_volume": 5.36475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 641.1, "quote_volume": 36.92736, "trades": 1, "taker_buy_volume": 641.1, "taker_buy_quote": 36.92736}, {"ts": 1771116360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1980.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2240.4, "quote_volume": 129.04704, "trades": 2, "taker_buy_volume": 2240.4, "taker_buy_quote": 129.04704}, {"ts": 1771116720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 320.7, "quote_volume": 18.50439, "trades": 1, "taker_buy_volume": 320.7, "taker_buy_quote": 18.50439}, {"ts": 1771116840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1980.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.444}, {"ts": 1771116900000, "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": 1771116960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.9, "quote_volume": 124.26422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "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": 1771117080000, "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": 1771117140000, "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": 1771117200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.9, "quote_volume": 124.26422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 138.0, "quote_volume": 7.9626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1980.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.642}, {"ts": 1771117560000, "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": 1771117620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1980.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.642}, {"ts": 1771117680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 144.8, "quote_volume": 8.38392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 7782.0, "quote_volume": 450.5778, "trades": 5, "taker_buy_volume": 1502.2, "taker_buy_quote": 86.97738}, {"ts": 1771117800000, "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": 1771117860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2409.5, "quote_volume": 139.2691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "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": 1771117980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1980.0, "quote_volume": 114.246, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.246}, {"ts": 1771118040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2149.9, "quote_volume": 124.04923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2410.4, "quote_volume": 138.83904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5625.1, "quote_volume": 322.88074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 716.5, "quote_volume": 41.1271, "trades": 1, "taker_buy_volume": 716.5, "taker_buy_quote": 41.1271}, {"ts": 1771118700000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 1739.7, "quote_volume": 99.96312, "trades": 3, "taker_buy_volume": 1739.7, "taker_buy_quote": 99.96312}, {"ts": 1771118760000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6237.8, "quote_volume": 358.83, "trades": 6, "taker_buy_volume": 6237.8, "taker_buy_quote": 358.83}, {"ts": 1771118820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6666.5, "quote_volume": 382.6571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.0, "quote_volume": 15.0075, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 15.0075}, {"ts": 1771119060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 48405.7, "quote_volume": 2778.90017, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5675.5, "quote_volume": 325.7737, "trades": 2, "taker_buy_volume": 5675.5, "taker_buy_quote": 325.7737}, {"ts": 1771119240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 16355.2, "quote_volume": 935.89115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7268.0, "quote_volume": 415.0028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 17005.1, "quote_volume": 974.54199, "trades": 14, "taker_buy_volume": 14145.1, "taker_buy_quote": 810.66399}, {"ts": 1771119540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 340.2, "quote_volume": 19.45944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 11076.6, "quote_volume": 633.58152, "trades": 8, "taker_buy_volume": 6946.7, "taker_buy_quote": 397.35124}, {"ts": 1771119720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2999.9, "quote_volume": 171.89427, "trades": 3, "taker_buy_volume": 2999.9, "taker_buy_quote": 171.89427}, {"ts": 1771119780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3000.0, "quote_volume": 171.9, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 171.9}, {"ts": 1771119900000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2999.9, "quote_volume": 171.49229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 118.9, "quote_volume": 6.78919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3122.4, "quote_volume": 178.60128, "trades": 3, "taker_buy_volume": 1692.4, "taker_buy_quote": 96.80528}, {"ts": 1771120080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 7076.5, "quote_volume": 404.82258, "trades": 5, "taker_buy_volume": 7076.5, "taker_buy_quote": 404.82258}, {"ts": 1771120200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6608.7, "quote_volume": 378.01764, "trades": 4, "taker_buy_volume": 6608.7, "taker_buy_quote": 378.01764}, {"ts": 1771120380000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 9956.2, "quote_volume": 568.88325, "trades": 8, "taker_buy_volume": 1692.4, "taker_buy_quote": 96.66228}, {"ts": 1771120440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1955.0, "quote_volume": 111.826, "trades": 3, "taker_buy_volume": 1955.0, "taker_buy_quote": 111.826}, {"ts": 1771120680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1980.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.454}, {"ts": 1771120740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1980.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.652}, {"ts": 1771120800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 205.1, "quote_volume": 11.79325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3410.0, "quote_volume": 196.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6087.4, "quote_volume": 350.63424, "trades": 4, "taker_buy_volume": 5940.0, "taker_buy_quote": 342.144}, {"ts": 1771121280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1980.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.85}, {"ts": 1771121340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1313.4, "quote_volume": 75.38916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 11645.0, "quote_volume": 669.0193, "trades": 16, "taker_buy_volume": 11645.0, "taker_buy_quote": 669.0193}, {"ts": 1771121460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 11977.7, "quote_volume": 688.76266, "trades": 11, "taker_buy_volume": 10547.7, "taker_buy_quote": 606.53766}, {"ts": 1771121580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2434.0, "quote_volume": 139.955, "trades": 2, "taker_buy_volume": 2434.0, "taker_buy_quote": 139.955}, {"ts": 1771121640000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6269.0, "quote_volume": 360.48341, "trades": 8, "taker_buy_volume": 6269.0, "taker_buy_quote": 360.48341}, {"ts": 1771121700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3680.0, "quote_volume": 211.968, "trades": 5, "taker_buy_volume": 3680.0, "taker_buy_quote": 211.968}, {"ts": 1771121820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1430.0, "quote_volume": 82.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3410.0, "quote_volume": 195.734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 261.9, "quote_volume": 15.00687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4820.5, "quote_volume": 275.7326, "trades": 2, "taker_buy_volume": 4820.5, "taker_buy_quote": 275.7326}, {"ts": 1771122180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1980.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1510.0, "quote_volume": 86.38126, "trades": 5, "taker_buy_volume": 1510.0, "taker_buy_quote": 86.38126}, {"ts": 1771122720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2837.0, "quote_volume": 162.2764, "trades": 9, "taker_buy_volume": 2740.0, "taker_buy_quote": 156.728}, {"ts": 1771122780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 262.8, "quote_volume": 15.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.6, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 15.02072}, {"ts": 1771122900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2616.4, "quote_volume": 149.65808, "trades": 6, "taker_buy_volume": 1382.0, "taker_buy_quote": 79.0504}, {"ts": 1771122960000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 3234.8, "quote_volume": 184.80628, "trades": 4, "taker_buy_volume": 992.0, "taker_buy_quote": 56.7424}, {"ts": 1771123020000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 2041.1, "quote_volume": 116.5407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.6, "quote_volume": 15.02072, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 15.02072}, {"ts": 1771123140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1692.6, "quote_volume": 96.98598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1430.0, "quote_volume": 81.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1380.0, "quote_volume": 79.074, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.074}, {"ts": 1771123500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1661.0, "quote_volume": 95.1753, "trades": 3, "taker_buy_volume": 1661.0, "taker_buy_quote": 95.1753}, {"ts": 1771123560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 114.0, "quote_volume": 6.5322, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.5322}, {"ts": 1771123620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1380.0, "quote_volume": 79.1818, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 79.1818}, {"ts": 1771123740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2669.0, "quote_volume": 152.6668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1072.3, "quote_volume": 61.44279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 261.7, "quote_volume": 15.02158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3380.0, "quote_volume": 193.62477, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3012.8, "quote_volume": 172.93472, "trades": 1, "taker_buy_volume": 3012.8, "taker_buy_quote": 172.93472}, {"ts": 1771124640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 261.9, "quote_volume": 15.00687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2241.9, "quote_volume": 128.46087, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.454}, {"ts": 1771125000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4129.9, "quote_volume": 236.64327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125060000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 379.5, "quote_volume": 21.72635, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.85835}, {"ts": 1771125120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1203.0, "quote_volume": 68.8116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.4, "quote_volume": 15.00928, "trades": 1, "taker_buy_volume": 262.4, "taker_buy_quote": 15.00928}, {"ts": 1771125420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 13951.7, "quote_volume": 799.43241, "trades": 3, "taker_buy_volume": 13951.7, "taker_buy_quote": 799.43241}, {"ts": 1771125540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 550.6, "quote_volume": 31.43926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2942.2, "quote_volume": 168.29384, "trades": 4, "taker_buy_volume": 2242.4, "taker_buy_quote": 128.26528}, {"ts": 1771125780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 262.8, "quote_volume": 15.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 408.1, "quote_volume": 23.2617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1980.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 112.86}, {"ts": 1771126020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 429.8, "quote_volume": 24.45562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 10278.8, "quote_volume": 583.86221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 498.3, "quote_volume": 28.25361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126500000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 2586.1, "quote_volume": 146.44436, "trades": 4, "taker_buy_volume": 2231.0, "taker_buy_quote": 126.3547}, {"ts": 1771126560000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 11630.2, "quote_volume": 658.16961, "trades": 8, "taker_buy_volume": 11630.2, "taker_buy_quote": 658.16961}, {"ts": 1771126620000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5985.5, "quote_volume": 338.32375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2480.3, "quote_volume": 140.13695, "trades": 3, "taker_buy_volume": 2480.3, "taker_buy_quote": 140.13695}, {"ts": 1771126800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 117.0, "quote_volume": 6.6222, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.6222}, {"ts": 1771126860000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 10677.3, "quote_volume": 602.39772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 291.1, "quote_volume": 16.47626, "trades": 1, "taker_buy_volume": 291.1, "taker_buy_quote": 16.47626}, {"ts": 1771127040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2245.3, "quote_volume": 127.53304, "trades": 2, "taker_buy_volume": 265.3, "taker_buy_quote": 15.06904}, {"ts": 1771127220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 264.4, "quote_volume": 15.0708, "trades": 1, "taker_buy_volume": 264.4, "taker_buy_quote": 15.0708}, {"ts": 1771127280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 910.0, "quote_volume": 51.87, "trades": 1, "taker_buy_volume": 910.0, "taker_buy_quote": 51.87}, {"ts": 1771127700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1430.0, "quote_volume": 81.653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1894.6, "quote_volume": 108.18166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3648.2, "quote_volume": 208.67704, "trades": 6, "taker_buy_volume": 3648.2, "taker_buy_quote": 208.67704}, {"ts": 1771128180000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1955.2, "quote_volume": 112.0067, "trades": 3, "taker_buy_volume": 262.6, "taker_buy_quote": 15.02072}, {"ts": 1771128240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 669.4, "quote_volume": 38.22274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.3, "quote_volume": 15.00356, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771128420000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 18870.2, "quote_volume": 1082.74418, "trades": 10, "taker_buy_volume": 14657.5, "taker_buy_quote": 841.24738}, {"ts": 1771128480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3577.7, "quote_volume": 205.35998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1430.0, "quote_volume": 82.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3608.7, "quote_volume": 207.13938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1980.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.652}, {"ts": 1771128960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 260.0, "quote_volume": 14.95, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 14.95}, {"ts": 1771129020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.2, "quote_volume": 15.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1668.2, "quote_volume": 95.9215, "trades": 1, "taker_buy_volume": 1668.2, "taker_buy_quote": 95.9215}, {"ts": 1771129140000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3897.1, "quote_volume": 223.00556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1692.3, "quote_volume": 96.79956, "trades": 2, "taker_buy_volume": 1692.3, "taker_buy_quote": 96.79956}, {"ts": 1771129260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2240.0, "quote_volume": 127.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 105.4, "quote_volume": 6.0078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1430.0, "quote_volume": 81.653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2860.0, "quote_volume": 163.306, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.653}, {"ts": 1771130040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 368.9, "quote_volume": 21.10108, "trades": 2, "taker_buy_volume": 368.9, "taker_buy_quote": 21.10108}, {"ts": 1771130280000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7586.9, "quote_volume": 433.04209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1980.0, "quote_volume": 113.058, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.058}, {"ts": 1771130400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1430.0, "quote_volume": 81.653, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.653}, {"ts": 1771130460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 350.2, "quote_volume": 19.99642, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 19.99642}, {"ts": 1771130580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130640000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 379.5, "quote_volume": 21.6884, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.8394}, {"ts": 1771130700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1980.0, "quote_volume": 113.058, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.058}, {"ts": 1771131240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 902.8, "quote_volume": 51.4596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1660.2, "quote_volume": 94.79742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131900000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4582.0, "quote_volume": 261.372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 670.5, "quote_volume": 38.3526, "trades": 2, "taker_buy_volume": 670.5, "taker_buy_quote": 38.3526}, {"ts": 1771132080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 495.3, "quote_volume": 28.38069, "trades": 1, "taker_buy_volume": 495.3, "taker_buy_quote": 28.38069}, {"ts": 1771132200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1980.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 113.652}, {"ts": 1771132440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 262.1, "quote_volume": 15.01833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2240.0, "quote_volume": 128.8, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 14.95}, {"ts": 1771132680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 350.2, "quote_volume": 20.10148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 127.2, "quote_volume": 7.30128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6275.8, "quote_volume": 360.8585, "trades": 3, "taker_buy_volume": 6275.8, "taker_buy_quote": 360.8585}, {"ts": 1771133280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1688.6, "quote_volume": 97.26336, "trades": 4, "taker_buy_volume": 1688.6, "taker_buy_quote": 97.26336}, {"ts": 1771133460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 520.1, "quote_volume": 29.95776, "trades": 2, "taker_buy_volume": 520.1, "taker_buy_quote": 29.95776}, {"ts": 1771133520000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 620.7, "quote_volume": 35.78832, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 20.772}, {"ts": 1771133880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 3419.3, "quote_volume": 197.12071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 99.3, "quote_volume": 5.72961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 763.8, "quote_volume": 44.07126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 600.0, "quote_volume": 34.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3384.6, "quote_volume": 195.29142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.5, "quote_volume": 15.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.3, "quote_volume": 15.01931, "trades": 1, "taker_buy_volume": 260.3, "taker_buy_quote": 15.01931}, {"ts": 1771134600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 586.2, "quote_volume": 33.88236, "trades": 1, "taker_buy_volume": 586.2, "taker_buy_quote": 33.88236}, {"ts": 1771134660000, "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": 1771134720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.9, "quote_volume": 124.26422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134780000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 745.8, "quote_volume": 43.08066, "trades": 2, "taker_buy_volume": 745.8, "taker_buy_quote": 43.08066}, {"ts": 1771134840000, "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": 1771134900000, "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": 1771134960000, "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": 1771135020000, "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": 1771135080000, "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": 1771135140000, "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": 1771135200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 190.0, "quote_volume": 10.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135260000, "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": 1771135320000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 12419.5, "quote_volume": 718.92009, "trades": 11, "taker_buy_volume": 4062.5, "taker_buy_quote": 235.07575}, {"ts": 1771135380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 459.2, "quote_volume": 26.54176, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 26.54176}, {"ts": 1771135440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 458.7, "quote_volume": 26.51286, "trades": 1, "taker_buy_volume": 458.7, "taker_buy_quote": 26.51286}, {"ts": 1771135500000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2725.4, "quote_volume": 157.50912, "trades": 5, "taker_buy_volume": 2535.4, "taker_buy_quote": 146.54612}, {"ts": 1771135560000, "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": 1771135620000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 914.2, "quote_volume": 52.88649, "trades": 2, "taker_buy_volume": 457.3, "taker_buy_quote": 26.47767}, {"ts": 1771135680000, "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": 1771135740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 663.5, "quote_volume": 38.41665, "trades": 2, "taker_buy_volume": 663.5, "taker_buy_quote": 38.41665}, {"ts": 1771135800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 432.6, "quote_volume": 25.00428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "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": 1771135920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 455.1, "quote_volume": 26.35029, "trades": 1, "taker_buy_volume": 455.1, "taker_buy_quote": 26.35029}, {"ts": 1771135980000, "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": 1771136040000, "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": 1771136100000, "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": 1771136160000, "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": 1771136220000, "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": 1771136280000, "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": 1771136340000, "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": 1771136400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 103.6, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 5.99844}, {"ts": 1771136460000, "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": 1771136520000, "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": 1771136580000, "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": 1771136640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2239.6, "quote_volume": 129.44888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "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": 1771136760000, "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": 1771136820000, "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": 1771136880000, "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": 1771136940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1430.0, "quote_volume": 82.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137000000, "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": 1771137060000, "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": 1771137120000, "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": 1771137180000, "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": 1771137240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6661.5, "quote_volume": 386.367, "trades": 4, "taker_buy_volume": 6661.5, "taker_buy_quote": 386.367}, {"ts": 1771137300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1089.9, "quote_volume": 63.2142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5714.1, "quote_volume": 331.4178, "trades": 3, "taker_buy_volume": 5714.1, "taker_buy_quote": 331.4178}, {"ts": 1771138020000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5366.9, "quote_volume": 311.1721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138080000, "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": 1771138140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2508.5, "quote_volume": 144.9913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138200000, "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": 1771138260000, "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": 1771138320000, "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": 1771138380000, "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": 1771138440000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1727.1, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 1727.1, "taker_buy_quote": 99.99909}, {"ts": 1771138500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 669.1, "quote_volume": 38.74089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "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": 1771138620000, "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": 1771138680000, "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": 1771138740000, "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": 1771138800000, "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": 1771138860000, "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": 1771138920000, "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": 1771138980000, "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": 1771139040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4809.3, "quote_volume": 278.6994, "trades": 6, "taker_buy_volume": 259.4, "taker_buy_quote": 15.0452}, {"ts": 1771139100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1980.0, "quote_volume": 114.84, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.84}, {"ts": 1771139160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1980.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 114.642}, {"ts": 1771139400000, "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": 1771139460000, "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": 1771139520000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 6198.2, "quote_volume": 360.0486, "trades": 11, "taker_buy_volume": 4293.8, "taker_buy_quote": 249.40309}, {"ts": 1771139580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6182.1, "quote_volume": 359.79822, "trades": 7, "taker_buy_volume": 2238.9, "taker_buy_quote": 130.30398}, {"ts": 1771139820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 2343.1, "quote_volume": 136.33211, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 115.236}, {"ts": 1771139880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3960.0, "quote_volume": 230.868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1980.0, "quote_volume": 115.434, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 115.434}, {"ts": 1771140000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2845.5, "quote_volume": 165.6081, "trades": 3, "taker_buy_volume": 1127.3, "taker_buy_quote": 65.60886}, {"ts": 1771140180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2832.7, "quote_volume": 164.86314, "trades": 2, "taker_buy_volume": 2832.7, "taker_buy_quote": 164.86314}, {"ts": 1771140240000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 602.2, "quote_volume": 34.99641, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 4.99938}, {"ts": 1771140300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 198.5, "quote_volume": 11.5527, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 11.5527}, {"ts": 1771140420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 258.3, "quote_volume": 15.00723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8886.0, "quote_volume": 517.6811, "trades": 6, "taker_buy_volume": 8886.0, "taker_buy_quote": 517.6811}, {"ts": 1771140780000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3693.6, "quote_volume": 215.16552, "trades": 5, "taker_buy_volume": 1535.8, "taker_buy_quote": 89.38356}, {"ts": 1771140840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1540.8, "quote_volume": 89.82864, "trades": 2, "taker_buy_volume": 1540.8, "taker_buy_quote": 89.82864}, {"ts": 1771140900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1430.0, "quote_volume": 83.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3410.0, "quote_volume": 198.803, "trades": 2, "taker_buy_volume": 3410.0, "taker_buy_quote": 198.803}, {"ts": 1771141080000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7314.8, "quote_volume": 426.69427, "trades": 6, "taker_buy_volume": 1215.8, "taker_buy_quote": 70.92494}, {"ts": 1771141140000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 7571.9, "quote_volume": 440.28538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 939.0, "quote_volume": 54.6498, "trades": 1, "taker_buy_volume": 939.0, "taker_buy_quote": 54.6498}, {"ts": 1771141380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 258.3, "quote_volume": 15.00723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3119.0, "quote_volume": 181.2139, "trades": 2, "taker_buy_volume": 1139.0, "taker_buy_quote": 66.1759}, {"ts": 1771141860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142520000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1037.2, "quote_volume": 60.06718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 94.1, "quote_volume": 5.43898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142640000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 362.7, "quote_volume": 21.0262, "trades": 2, "taker_buy_volume": 258.7, "taker_buy_quote": 15.0046}, {"ts": 1771142700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 205.6, "quote_volume": 11.9248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1430.0, "quote_volume": 82.94, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.94}, {"ts": 1771143000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 17396.3, "quote_volume": 1008.9854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.2, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 4.9996}, {"ts": 1771143780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1980.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143900000, "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": 1771143960000, "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": 1771144020000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 5140.3, "quote_volume": 296.80887, "trades": 9, "taker_buy_volume": 200.3, "taker_buy_quote": 11.59737}, {"ts": 1771144080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.5, "quote_volume": 15.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144200000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 4524.3, "quote_volume": 259.84699, "trades": 5, "taker_buy_volume": 1430.0, "taker_buy_quote": 82.082}, {"ts": 1771144260000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2626.2, "quote_volume": 150.25704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144320000, "open": 0.0571, "high": 0.0571, "low": 0.0567, "close": 0.0568, "volume": 124797.0, "quote_volume": 7104.65428, "trades": 65, "taker_buy_volume": 22148.4, "taker_buy_quote": 1259.87345}, {"ts": 1771144380000, "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0568, "volume": 76311.0, "quote_volume": 4332.81725, "trades": 43, "taker_buy_volume": 24084.3, "taker_buy_quote": 1367.60561}, {"ts": 1771144440000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.057, "volume": 63997.1, "quote_volume": 3647.46507, "trades": 50, "taker_buy_volume": 42480.9, "taker_buy_quote": 2421.01359}, {"ts": 1771144500000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 32494.3, "quote_volume": 1845.40025, "trades": 23, "taker_buy_volume": 13299.9, "taker_buy_quote": 755.41503}, {"ts": 1771144560000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 3120.0, "quote_volume": 177.554, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 14.82}, {"ts": 1771144620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1430.0, "quote_volume": 81.367, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.367}, {"ts": 1771144680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 91.4, "quote_volume": 5.2098, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 5.2098}, {"ts": 1771144800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1430.0, "quote_volume": 81.367, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.367}, {"ts": 1771144860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 425.5, "quote_volume": 24.21095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3086.9, "quote_volume": 175.83952, "trades": 3, "taker_buy_volume": 1949.1, "taker_buy_quote": 111.0987}, {"ts": 1771145040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1980.0, "quote_volume": 112.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3960.0, "quote_volume": 225.324, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 112.662}, {"ts": 1771145220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 263.5, "quote_volume": 15.0195, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 15.0195}, {"ts": 1771145400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 487.7, "quote_volume": 27.75013, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 7.6246}, {"ts": 1771145460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1947.1, "quote_volume": 110.78999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145640000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 389.4, "quote_volume": 22.1763, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 11.0808}, {"ts": 1771145700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 175.7, "quote_volume": 9.99733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 153.0, "quote_volume": 8.721, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.721}, {"ts": 1771146000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 6885.2, "quote_volume": 392.4564, "trades": 3, "taker_buy_volume": 6885.2, "taker_buy_quote": 392.4564}, {"ts": 1771146180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 267.0, "quote_volume": 15.2457, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 15.2457}, {"ts": 1771146300000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2228.0, "quote_volume": 127.0208, "trades": 3, "taker_buy_volume": 2228.0, "taker_buy_quote": 127.0208}, {"ts": 1771146360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 92.0, "quote_volume": 5.2532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146420000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 3347.5, "quote_volume": 191.7854, "trades": 7, "taker_buy_volume": 3347.5, "taker_buy_quote": 191.7854}, {"ts": 1771146480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3021.1, "quote_volume": 172.80692, "trades": 3, "taker_buy_volume": 3021.1, "taker_buy_quote": 172.80692}, {"ts": 1771146600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 11207.0, "quote_volume": 641.0404, "trades": 17, "taker_buy_volume": 11207.0, "taker_buy_quote": 641.0404}, {"ts": 1771146720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 14447.0, "quote_volume": 826.3684, "trades": 33, "taker_buy_volume": 14447.0, "taker_buy_quote": 826.3684}, {"ts": 1771146780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6301.2, "quote_volume": 360.42864, "trades": 7, "taker_buy_volume": 6301.2, "taker_buy_quote": 360.42864}, {"ts": 1771146840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3842.5, "quote_volume": 219.791, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 122.97428}, {"ts": 1771146900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2242.3, "quote_volume": 128.25956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146960000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10538.9, "quote_volume": 601.74545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2149.9, "quote_volume": 122.75929, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 122.75929}, {"ts": 1771147080000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 7440.8, "quote_volume": 424.548, "trades": 10, "taker_buy_volume": 1375.0, "taker_buy_quote": 78.4301}, {"ts": 1771147140000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2274.3, "quote_volume": 129.434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3937.0, "quote_volume": 224.409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 181.6, "quote_volume": 10.36936, "trades": 1, "taker_buy_volume": 181.6, "taker_buy_quote": 10.36936}, {"ts": 1771147380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3673.3, "quote_volume": 209.3781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2243.5, "quote_volume": 127.8795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 205.0, "quote_volume": 11.7055, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 11.7055}, {"ts": 1771147620000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4412.7, "quote_volume": 251.54285, "trades": 6, "taker_buy_volume": 189.5, "taker_buy_quote": 10.82045}, {"ts": 1771147680000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 10887.9, "quote_volume": 620.97444, "trades": 15, "taker_buy_volume": 4362.0, "taker_buy_quote": 249.0304}, {"ts": 1771147740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 217.8, "quote_volume": 12.39282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2418.0, "quote_volume": 137.7822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147920000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 389.5, "quote_volume": 22.22095, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 11.10595}, {"ts": 1771147980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2608.0, "quote_volume": 148.9168, "trades": 4, "taker_buy_volume": 2608.0, "taker_buy_quote": 148.9168}, {"ts": 1771148160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148280000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8029.4, "quote_volume": 457.66486, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 112.86}, {"ts": 1771148340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 92.0, "quote_volume": 5.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 154.3, "quote_volume": 8.77967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 290.0, "quote_volume": 16.53, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 16.53}, {"ts": 1771148520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3673.3, "quote_volume": 209.3781, "trades": 6, "taker_buy_volume": 3673.3, "taker_buy_quote": 209.3781}, {"ts": 1771148580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3359.0, "quote_volume": 191.7989, "trades": 5, "taker_buy_volume": 3359.0, "taker_buy_quote": 191.7989}, {"ts": 1771148640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148700000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4774.0, "quote_volume": 272.6641, "trades": 7, "taker_buy_volume": 2794.0, "taker_buy_quote": 159.6061}, {"ts": 1771148760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1385.0, "quote_volume": 79.0835, "trades": 4, "taker_buy_volume": 1385.0, "taker_buy_quote": 79.0835}, {"ts": 1771148820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3960.0, "quote_volume": 225.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2805.0, "quote_volume": 159.9213, "trades": 3, "taker_buy_volume": 1375.0, "taker_buy_quote": 78.4113}, {"ts": 1771149060000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2369.0, "quote_volume": 135.1324, "trades": 3, "taker_buy_volume": 2369.0, "taker_buy_quote": 135.1324}, {"ts": 1771149120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 314.0, "quote_volume": 17.9608, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 17.9608}, {"ts": 1771149420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3410.0, "quote_volume": 194.711, "trades": 2, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.653}, {"ts": 1771149720000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 5697.0, "quote_volume": 325.5274, "trades": 5, "taker_buy_volume": 5697.0, "taker_buy_quote": 325.5274}, {"ts": 1771149780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1980.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149960000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 3566.7, "quote_volume": 202.61493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1980.0, "quote_volume": 112.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150080000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 279.5, "quote_volume": 15.8666, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.7636}, {"ts": 1771150140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5955.5, "quote_volume": 337.0813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1653.6, "quote_volume": 93.59376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150800000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 656.4, "quote_volume": 37.10604, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 11.00304}, {"ts": 1771150860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 105.0, "quote_volume": 5.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151160000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 291.2, "quote_volume": 16.50214, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 11.46474}, {"ts": 1771151220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 508.1, "quote_volume": 28.75846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 198.0, "quote_volume": 11.2068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1980.0, "quote_volume": 112.068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 203.8, "quote_volume": 11.53508, "trades": 1, "taker_buy_volume": 203.8, "taker_buy_quote": 11.53508}, {"ts": 1771152180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1980.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 112.266}, {"ts": 1771152420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 808.0, "quote_volume": 45.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1430.0, "quote_volume": 81.081, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 81.081}, {"ts": 1771152660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153140000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 13127.4, "quote_volume": 743.08488, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 389.4, "quote_volume": 22.09842, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 11.04192}, {"ts": 1771153260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1377.6, "quote_volume": 78.0729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 380.6, "quote_volume": 21.58002, "trades": 1, "taker_buy_volume": 380.6, "taker_buy_quote": 21.58002}, {"ts": 1771153440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 987.6, "quote_volume": 55.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153620000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5643.3, "quote_volume": 319.72501, "trades": 7, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.89933}, {"ts": 1771153680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 674.3, "quote_volume": 38.30024, "trades": 2, "taker_buy_volume": 674.3, "taker_buy_quote": 38.30024}, {"ts": 1771153740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1980.0, "quote_volume": 112.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1108.8, "quote_volume": 62.97984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 381.2, "quote_volume": 21.61404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 740.4, "quote_volume": 41.98068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4226.1, "quote_volume": 239.19726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 115.2, "quote_volume": 6.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 385.2, "quote_volume": 21.7843, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 11.603}, {"ts": 1771155720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 278.4, "quote_volume": 15.75744, "trades": 3, "taker_buy_volume": 278.4, "taker_buy_quote": 15.75744}, {"ts": 1771155780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 11346.8, "quote_volume": 641.0942, "trades": 6, "taker_buy_volume": 1980.0, "taker_buy_quote": 111.87}, {"ts": 1771156320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 107.5, "quote_volume": 6.07375, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 6.07375}, {"ts": 1771156380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 15261.3, "quote_volume": 860.73732, "trades": 9, "taker_buy_volume": 1595.4, "taker_buy_quote": 89.98056}, {"ts": 1771156440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 265.8, "quote_volume": 15.0177, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 15.0177}, {"ts": 1771156620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1980.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 164.3, "quote_volume": 9.26652, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 9.26652}, {"ts": 1771157220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1717.9, "quote_volume": 96.88956, "trades": 2, "taker_buy_volume": 1717.9, "taker_buy_quote": 96.88956}, {"ts": 1771157280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 11545.2, "quote_volume": 649.99476, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 390.3, "quote_volume": 21.97389, "trades": 1, "taker_buy_volume": 390.3, "taker_buy_quote": 21.97389}, {"ts": 1771157400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 995.9, "quote_volume": 55.96958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 13362.2, "quote_volume": 751.10504, "trades": 13, "taker_buy_volume": 12028.2, "taker_buy_quote": 676.13424}, {"ts": 1771157580000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 9893.5, "quote_volume": 555.66759, "trades": 14, "taker_buy_volume": 7722.4, "taker_buy_quote": 433.86888}, {"ts": 1771157640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2149.9, "quote_volume": 120.82438, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.82438}, {"ts": 1771157700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2424.9, "quote_volume": 136.52187, "trades": 4, "taker_buy_volume": 2424.9, "taker_buy_quote": 136.52187}, {"ts": 1771157760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7659.8, "quote_volume": 431.24674, "trades": 7, "taker_buy_volume": 7659.8, "taker_buy_quote": 431.24674}, {"ts": 1771157820000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2159.6, "quote_volume": 121.46912, "trades": 3, "taker_buy_volume": 2159.6, "taker_buy_quote": 121.46912}, {"ts": 1771157880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157940000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 24028.2, "quote_volume": 1350.19483, "trades": 15, "taker_buy_volume": 16738.1, "taker_buy_quote": 940.68122}, {"ts": 1771158000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2029.0, "quote_volume": 114.0298, "trades": 3, "taker_buy_volume": 2029.0, "taker_buy_quote": 114.0298}, {"ts": 1771158060000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2867.8, "quote_volume": 161.52094, "trades": 7, "taker_buy_volume": 2122.0, "taker_buy_quote": 119.5324}, {"ts": 1771158120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 116.0, "quote_volume": 6.5308, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 6.5308}, {"ts": 1771158180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7800.0, "quote_volume": 439.92, "trades": 7, "taker_buy_volume": 7800.0, "taker_buy_quote": 439.92}, {"ts": 1771158240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 158.0, "quote_volume": 8.9112, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.9112}, {"ts": 1771158360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1237.9, "quote_volume": 69.81756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1458.0, "quote_volume": 82.3503, "trades": 2, "taker_buy_volume": 1458.0, "taker_buy_quote": 82.3503}, {"ts": 1771158660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1377.0, "quote_volume": 77.6628, "trades": 1, "taker_buy_volume": 1377.0, "taker_buy_quote": 77.6628}, {"ts": 1771158720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 91.0, "quote_volume": 5.1324, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.1324}, {"ts": 1771158840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3410.0, "quote_volume": 192.324, "trades": 7, "taker_buy_volume": 3410.0, "taker_buy_quote": 192.324}, {"ts": 1771158900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1500.5, "quote_volume": 84.47815, "trades": 2, "taker_buy_volume": 1190.5, "taker_buy_quote": 67.02515}, {"ts": 1771159080000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 17221.4, "quote_volume": 967.27597, "trades": 19, "taker_buy_volume": 3956.9, "taker_buy_quote": 222.30472}, {"ts": 1771159140000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 5514.5, "quote_volume": 309.3759, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 6.9969}, {"ts": 1771159200000, "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": 1771159260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1669.0, "quote_volume": 93.7978, "trades": 2, "taker_buy_volume": 1669.0, "taker_buy_quote": 93.7978}, {"ts": 1771159320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4111.1, "quote_volume": 231.45493, "trades": 13, "taker_buy_volume": 4111.1, "taker_buy_quote": 231.45493}, {"ts": 1771159380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3960.0, "quote_volume": 222.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7597.0, "quote_volume": 426.9514, "trades": 5, "taker_buy_volume": 3637.0, "taker_buy_quote": 204.3994}, {"ts": 1771159620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 6217.3, "quote_volume": 348.39559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159740000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 6191.3, "quote_volume": 346.71619, "trades": 11, "taker_buy_volume": 5509.3, "taker_buy_quote": 308.55104}, {"ts": 1771159800000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 53750.2, "quote_volume": 2995.38274, "trades": 26, "taker_buy_volume": 11467.3, "taker_buy_quote": 639.90895}, {"ts": 1771159860000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 20323.9, "quote_volume": 1132.2267, "trades": 19, "taker_buy_volume": 15301.0, "taker_buy_quote": 852.47816}, {"ts": 1771159920000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 9785.8, "quote_volume": 544.03484, "trades": 13, "taker_buy_volume": 6930.4, "taker_buy_quote": 385.56014}, {"ts": 1771159980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8536.8, "quote_volume": 474.64608, "trades": 10, "taker_buy_volume": 6286.9, "taker_buy_quote": 349.55164}, {"ts": 1771160040000, "open": 0.0555, "high": 0.0556, "low": 0.0551, "close": 0.0554, "volume": 58015.3, "quote_volume": 3206.96432, "trades": 35, "taker_buy_volume": 13820.9, "taker_buy_quote": 765.53497}, {"ts": 1771160100000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 15265.8, "quote_volume": 844.62832, "trades": 15, "taker_buy_volume": 7604.8, "taker_buy_quote": 420.81783}, {"ts": 1771160160000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 20613.5, "quote_volume": 1144.14458, "trades": 12, "taker_buy_volume": 20613.5, "taker_buy_quote": 1144.14458}, {"ts": 1771160220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 271.7, "quote_volume": 15.05218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160340000, "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 3942.1, "quote_volume": 218.03302, "trades": 6, "taker_buy_volume": 2948.1, "taker_buy_quote": 163.23643}, {"ts": 1771160400000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 21320.3, "quote_volume": 1181.39436, "trades": 15, "taker_buy_volume": 15930.3, "taker_buy_quote": 882.24936}, {"ts": 1771160460000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2691.3, "quote_volume": 149.15216, "trades": 3, "taker_buy_volume": 2691.3, "taker_buy_quote": 149.15216}, {"ts": 1771160520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 560.4, "quote_volume": 31.04616, "trades": 1, "taker_buy_volume": 560.4, "taker_buy_quote": 31.04616}, {"ts": 1771160580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160640000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4426.1, "quote_volume": 245.22556, "trades": 4, "taker_buy_volume": 2346.1, "taker_buy_quote": 129.99356}, {"ts": 1771160700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 900.9, "quote_volume": 49.99995, "trades": 2, "taker_buy_volume": 900.9, "taker_buy_quote": 49.99995}, {"ts": 1771160760000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 29352.7, "quote_volume": 1626.62874, "trades": 16, "taker_buy_volume": 9989.5, "taker_buy_quote": 554.12936}, {"ts": 1771160820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8181.2, "quote_volume": 454.0566, "trades": 7, "taker_buy_volume": 4221.2, "taker_buy_quote": 234.2766}, {"ts": 1771160940000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3680.7, "quote_volume": 204.30592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 6777.4, "quote_volume": 376.11878, "trades": 8, "taker_buy_volume": 2520.8, "taker_buy_quote": 139.9044}, {"ts": 1771161120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12922.5, "quote_volume": 718.491, "trades": 7, "taker_buy_volume": 10942.5, "taker_buy_quote": 608.403}, {"ts": 1771161180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2329.1, "quote_volume": 129.26505, "trades": 4, "taker_buy_volume": 2070.7, "taker_buy_quote": 114.92385}, {"ts": 1771161240000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2961.4, "quote_volume": 164.38477, "trades": 4, "taker_buy_volume": 2420.3, "taker_buy_quote": 134.32665}, {"ts": 1771161300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5395.6, "quote_volume": 299.99536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 11879.1, "quote_volume": 659.29005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3410.0, "quote_volume": 189.596, "trades": 2, "taker_buy_volume": 3410.0, "taker_buy_quote": 189.596}, {"ts": 1771161840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4046.2, "quote_volume": 224.96872, "trades": 3, "taker_buy_volume": 4046.2, "taker_buy_quote": 224.96872}, {"ts": 1771161900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 22029.6, "quote_volume": 1224.84576, "trades": 5, "taker_buy_volume": 3410.0, "taker_buy_quote": 189.596}, {"ts": 1771161960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 711.0, "quote_volume": 39.4605, "trades": 3, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771162020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 270.9, "quote_volume": 15.00786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162140000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 11271.5, "quote_volume": 622.9963, "trades": 9, "taker_buy_volume": 6599.8, "taker_buy_quote": 364.77094}, {"ts": 1771162200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 495.4, "quote_volume": 27.37308, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 14.931}, {"ts": 1771162260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2046.1, "quote_volume": 112.94472, "trades": 4, "taker_buy_volume": 2046.1, "taker_buy_quote": 112.94472}, {"ts": 1771162320000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 3030.6, "quote_volume": 167.19618, "trades": 4, "taker_buy_volume": 2758.9, "taker_buy_quote": 152.17117}, {"ts": 1771162380000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2564.4, "quote_volume": 141.39987, "trades": 4, "taker_buy_volume": 1134.4, "taker_buy_quote": 62.60687}, {"ts": 1771162440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6228.3, "quote_volume": 343.17933, "trades": 5, "taker_buy_volume": 2268.3, "taker_buy_quote": 124.98333}, {"ts": 1771162500000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 30589.9, "quote_volume": 1689.891, "trades": 17, "taker_buy_volume": 22653.0, "taker_buy_quote": 1251.77412}, {"ts": 1771162560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 272.1, "quote_volume": 15.04713, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 15.04713}, {"ts": 1771162680000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 6211.0, "quote_volume": 343.0936, "trades": 7, "taker_buy_volume": 1430.0, "taker_buy_quote": 78.936}, {"ts": 1771162740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2794.3, "quote_volume": 154.52479, "trades": 6, "taker_buy_volume": 317.3, "taker_buy_quote": 17.54669}, {"ts": 1771162980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1867.8, "quote_volume": 103.10256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163040000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 6820.0, "quote_volume": 376.068, "trades": 6, "taker_buy_volume": 5390.0, "taker_buy_quote": 297.132}, {"ts": 1771163100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2789.2, "quote_volume": 153.68492, "trades": 2, "taker_buy_volume": 961.7, "taker_buy_quote": 52.98967}, {"ts": 1771163160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1980.0, "quote_volume": 109.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 20931.6, "quote_volume": 1153.52916, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163340000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 16411.0, "quote_volume": 901.51142, "trades": 15, "taker_buy_volume": 5159.6, "taker_buy_quote": 283.58016}, {"ts": 1771163400000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10277.7, "quote_volume": 563.31995, "trades": 11, "taker_buy_volume": 8045.1, "taker_buy_quote": 440.97347}, {"ts": 1771163460000, "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": 1771163520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 893.4, "quote_volume": 49.04766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2244.7, "quote_volume": 123.23403, "trades": 2, "taker_buy_volume": 264.7, "taker_buy_quote": 14.53203}, {"ts": 1771163640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2796.5, "quote_volume": 153.52785, "trades": 4, "taker_buy_volume": 692.5, "taker_buy_quote": 38.01825}, {"ts": 1771163700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4129.9, "quote_volume": 227.1445, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.2445}, {"ts": 1771163760000, "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": 1771163820000, "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": 1771163880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 545.7, "quote_volume": 29.95893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3654.0, "quote_volume": 200.6046, "trades": 3, "taker_buy_volume": 1400.6, "taker_buy_quote": 76.89294}, {"ts": 1771164000000, "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": 1771164060000, "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": 1771164120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 92.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1980.0, "quote_volume": 108.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5357.0, "quote_volume": 294.635, "trades": 3, "taker_buy_volume": 5357.0, "taker_buy_quote": 294.635}, {"ts": 1771164300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3579.9, "quote_volume": 196.8945, "trades": 3, "taker_buy_volume": 3579.9, "taker_buy_quote": 196.8945}, {"ts": 1771164360000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3960.0, "quote_volume": 217.998, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.098}, {"ts": 1771164420000, "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": 1771164480000, "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": 1771164540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2468.0, "quote_volume": 135.74, "trades": 2, "taker_buy_volume": 2468.0, "taker_buy_quote": 135.74}, {"ts": 1771164600000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2089.0, "quote_volume": 114.8841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164660000, "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": 1771164720000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2140.0, "quote_volume": 117.684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2510.9, "quote_volume": 138.0995, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.2445}, {"ts": 1771164840000, "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": 1771164900000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 483.9, "quote_volume": 26.64165, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 14.95965}, {"ts": 1771164960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 12874.8, "quote_volume": 706.82652, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165020000, "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": 1771165080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3380.7, "quote_volume": 185.9385, "trades": 3, "taker_buy_volume": 3380.7, "taker_buy_quote": 185.9385}, {"ts": 1771165140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 545.7, "quote_volume": 30.0135, "trades": 1, "taker_buy_volume": 545.7, "taker_buy_quote": 30.0135}, {"ts": 1771165200000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2345.0, "quote_volume": 128.9385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165260000, "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": 1771165320000, "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": 1771165380000, "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": 1771165440000, "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": 1771165500000, "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": 1771165560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1526.9, "quote_volume": 83.9795, "trades": 1, "taker_buy_volume": 1526.9, "taker_buy_quote": 83.9795}, {"ts": 1771165620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 953.0, "quote_volume": 52.25174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "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": 1771165740000, "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": 1771165800000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 6187.6, "quote_volume": 340.37425, "trades": 5, "taker_buy_volume": 6187.6, "taker_buy_quote": 340.37425}, {"ts": 1771165860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2182.7, "quote_volume": 120.0485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 9422.1, "quote_volume": 518.2155, "trades": 6, "taker_buy_volume": 5294.1, "taker_buy_quote": 291.1755}, {"ts": 1771165980000, "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": 1771166040000, "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": 1771166100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2600.4, "quote_volume": 143.06705, "trades": 3, "taker_buy_volume": 2423.0, "taker_buy_quote": 133.29231}, {"ts": 1771166160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166340000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 2072.4, "quote_volume": 114.40572, "trades": 2, "taker_buy_volume": 2072.4, "taker_buy_quote": 114.40572}, {"ts": 1771166400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3220.0, "quote_volume": 178.066, "trades": 8, "taker_buy_volume": 3220.0, "taker_buy_quote": 178.066}, {"ts": 1771166520000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 14798.3, "quote_volume": 818.66531, "trades": 11, "taker_buy_volume": 14798.3, "taker_buy_quote": 818.66531}, {"ts": 1771166580000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3827.8, "quote_volume": 211.64774, "trades": 4, "taker_buy_volume": 3531.8, "taker_buy_quote": 195.30854}, {"ts": 1771166640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2251.9, "quote_volume": 124.30488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1980.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.296}, {"ts": 1771166820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1012.9, "quote_volume": 56.01337, "trades": 2, "taker_buy_volume": 1012.9, "taker_buy_quote": 56.01337}, {"ts": 1771166880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4915.0, "quote_volume": 271.9157, "trades": 5, "taker_buy_volume": 3142.0, "taker_buy_quote": 173.8688}, {"ts": 1771167780000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2651.9, "quote_volume": 146.42488, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.296}, {"ts": 1771167840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 452.0, "quote_volume": 24.9956, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 24.9956}, {"ts": 1771167960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 383.0, "quote_volume": 21.1799, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 15.00842}, {"ts": 1771168140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3960.0, "quote_volume": 219.384, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.692}, {"ts": 1771168260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2212.7, "quote_volume": 122.78157, "trades": 2, "taker_buy_volume": 1979.9, "taker_buy_quote": 109.88445}, {"ts": 1771168380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1747.2, "quote_volume": 96.9696, "trades": 1, "taker_buy_volume": 1747.2, "taker_buy_quote": 96.9696}, {"ts": 1771168500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1979.9, "quote_volume": 109.48847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 240.0, "quote_volume": 13.272, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.272}, {"ts": 1771168620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 502.8, "quote_volume": 27.75456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3296.7, "quote_volume": 181.97784, "trades": 4, "taker_buy_volume": 2052.8, "taker_buy_quote": 113.31456}, {"ts": 1771168740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 928.7, "quote_volume": 51.26424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1980.0, "quote_volume": 109.494, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.494}, {"ts": 1771169220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1980.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.296}, {"ts": 1771169280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 973.3, "quote_volume": 53.72616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 638.6, "quote_volume": 35.35128, "trades": 3, "taker_buy_volume": 638.6, "taker_buy_quote": 35.35128}, {"ts": 1771169520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3258.6, "quote_volume": 179.87472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 369.6, "quote_volume": 20.43888, "trades": 2, "taker_buy_volume": 369.6, "taker_buy_quote": 20.43888}, {"ts": 1771169940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1430.0, "quote_volume": 79.079, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 79.079}, {"ts": 1771170120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 90.4, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 100.0, "quote_volume": 5.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1980.0, "quote_volume": 109.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 517.8, "quote_volume": 28.58256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1821.6, "quote_volume": 100.69532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 420.8, "quote_volume": 23.22816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 344.5, "quote_volume": 18.98923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1198.4, "quote_volume": 66.03184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 978.9, "quote_volume": 53.93739, "trades": 2, "taker_buy_volume": 679.1, "taker_buy_quote": 37.41841}, {"ts": 1771170960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2752.6, "quote_volume": 151.66826, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.45949}, {"ts": 1771171020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 321.1, "quote_volume": 17.69261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 478.6, "quote_volume": 26.37086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 387.8, "quote_volume": 21.36778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 831.3, "quote_volume": 45.82404, "trades": 5, "taker_buy_volume": 194.1, "taker_buy_quote": 10.71432}, {"ts": 1771171260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2442.6, "quote_volume": 134.58726, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2591.8, "quote_volume": 142.80818, "trades": 5, "taker_buy_volume": 1980.0, "taker_buy_quote": 109.098}, {"ts": 1771171380000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 677.6, "quote_volume": 37.35094, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 8.37936}, {"ts": 1771171440000, "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 7626.1, "quote_volume": 420.91151, "trades": 10, "taker_buy_volume": 1585.2, "taker_buy_quote": 87.52666}, {"ts": 1771171500000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 3489.8, "quote_volume": 192.05582, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 506.7, "quote_volume": 27.84909, "trades": 3, "taker_buy_volume": 185.5, "taker_buy_quote": 10.2025}, {"ts": 1771171620000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 23301.0, "quote_volume": 1278.39607, "trades": 24, "taker_buy_volume": 4602.0, "taker_buy_quote": 252.59044}, {"ts": 1771171680000, "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 17380.0, "quote_volume": 955.02543, "trades": 15, "taker_buy_volume": 16515.2, "taker_buy_quote": 907.70248}, {"ts": 1771171740000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 923.6, "quote_volume": 50.64957, "trades": 4, "taker_buy_volume": 362.9, "taker_buy_quote": 19.92321}, {"ts": 1771171800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 839.7, "quote_volume": 46.01556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171860000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 6148.4, "quote_volume": 337.96041, "trades": 10, "taker_buy_volume": 5645.0, "taker_buy_quote": 310.37409}, {"ts": 1771171920000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 2758.0, "quote_volume": 151.407, "trades": 8, "taker_buy_volume": 1690.0, "taker_buy_quote": 92.8806}, {"ts": 1771171980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3797.8, "quote_volume": 208.46144, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 79.056}, {"ts": 1771172040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 520.6, "quote_volume": 28.58094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172100000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1294.3, "quote_volume": 71.15127, "trades": 2, "taker_buy_volume": 942.0, "taker_buy_quote": 51.81}, {"ts": 1771172160000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 21932.7, "quote_volume": 1206.4451, "trades": 9, "taker_buy_volume": 21932.7, "taker_buy_quote": 1206.4451}, {"ts": 1771172220000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 50258.4, "quote_volume": 2774.24551, "trades": 19, "taker_buy_volume": 50258.4, "taker_buy_quote": 2774.24551}, {"ts": 1771172280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2426.0, "quote_volume": 134.1578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 45540.8, "quote_volume": 2519.72781, "trades": 24, "taker_buy_volume": 32448.8, "taker_buy_quote": 1796.52402}, {"ts": 1771172400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4215.9, "quote_volume": 233.13927, "trades": 4, "taker_buy_volume": 2066.0, "taker_buy_quote": 114.2498}, {"ts": 1771172460000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 477.0, "quote_volume": 26.32013, "trades": 3, "taker_buy_volume": 102.4, "taker_buy_quote": 5.65248}, {"ts": 1771172520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 282.2, "quote_volume": 15.54922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172580000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 13882.5, "quote_volume": 764.53624, "trades": 10, "taker_buy_volume": 1430.0, "taker_buy_quote": 78.793}, {"ts": 1771172640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 27059.6, "quote_volume": 1488.33899, "trades": 9, "taker_buy_volume": 3637.8, "taker_buy_quote": 200.079}, {"ts": 1771172760000, "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": 1771172820000, "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": 1771172880000, "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": 1771172940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 197.3, "quote_volume": 10.89096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 195.8, "quote_volume": 10.78858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 194.9, "quote_volume": 10.75848, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 10.75848}, {"ts": 1771173180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 12991.6, "quote_volume": 716.90984, "trades": 9, "taker_buy_volume": 12706.8, "taker_buy_quote": 701.21736}, {"ts": 1771173300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 2363.6, "quote_volume": 130.23424, "trades": 3, "taker_buy_volume": 2171.2, "taker_buy_quote": 119.65224}, {"ts": 1771173420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 300.0, "quote_volume": 16.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 190.4, "quote_volume": 10.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 189.5, "quote_volume": 10.44145, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 10.44145}, {"ts": 1771173660000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 389.1, "quote_volume": 21.45882, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 10.71432}, {"ts": 1771173720000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 376.6, "quote_volume": 20.76945, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 10.37208}, {"ts": 1771173780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2053.8, "quote_volume": 113.16438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 93.0, "quote_volume": 5.1243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 896.8, "quote_volume": 49.41368, "trades": 2, "taker_buy_volume": 896.8, "taker_buy_quote": 49.41368}, {"ts": 1771174860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 624.7, "quote_volume": 34.42097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3535.5, "quote_volume": 194.80605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1090.2, "quote_volume": 59.961, "trades": 1, "taker_buy_volume": 1090.2, "taker_buy_quote": 59.961}, {"ts": 1771175160000, "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": 1771175220000, "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": 1771175280000, "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": 1771175340000, "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": 1771175400000, "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": 1771175460000, "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": 1771175520000, "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": 1771175580000, "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": 1771175640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 91.0, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3475.2, "quote_volume": 191.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3910.4, "quote_volume": 214.68096, "trades": 5, "taker_buy_volume": 3410.0, "taker_buy_quote": 187.209}, {"ts": 1771175820000, "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": 1771175880000, "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": 1771175940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 786.5, "quote_volume": 43.11934, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 10.50786}, {"ts": 1771176000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 399.9, "quote_volume": 21.93336, "trades": 2, "taker_buy_volume": 188.4, "taker_buy_quote": 10.34316}, {"ts": 1771176060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1791.6, "quote_volume": 98.35884, "trades": 1, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.35884}, {"ts": 1771176120000, "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": 1771176180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1980.0, "quote_volume": 108.504, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 108.504}, {"ts": 1771176240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1118.8, "quote_volume": 61.42212, "trades": 2, "taker_buy_volume": 547.4, "taker_buy_quote": 30.05226}, {"ts": 1771176300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 91.2, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "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": 1771176420000, "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": 1771176480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 91.1, "quote_volume": 5.00139, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 5.00139}, {"ts": 1771176540000, "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": 1771176600000, "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": 1771176660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1888.8, "quote_volume": 103.50624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 204.7, "quote_volume": 11.21756, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 11.21756}, {"ts": 1771176780000, "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": 1771176840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6109.9, "quote_volume": 335.43351, "trades": 4, "taker_buy_volume": 1980.0, "taker_buy_quote": 108.702}, {"ts": 1771176900000, "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": 1771176960000, "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": 1771177020000, "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": 1771177080000, "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": 1771177140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 94.7, "quote_volume": 5.2085, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 5.2085}, {"ts": 1771177200000, "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": 1771177260000, "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": 1771177320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1980.0, "quote_volume": 108.504, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 108.504}, {"ts": 1771177380000, "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": 1771177440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 204.7, "quote_volume": 11.21756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.0547, "high": 0.0547, "low": 0.0542, "close": 0.0544, "volume": 110350.5, "quote_volume": 6011.14043, "trades": 51, "taker_buy_volume": 42322.4, "taker_buy_quote": 2301.79965}, {"ts": 1771177560000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 4885.7, "quote_volume": 266.36322, "trades": 5, "taker_buy_volume": 925.7, "taker_buy_quote": 50.54322}, {"ts": 1771177620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2577.3, "quote_volume": 140.20512, "trades": 3, "taker_buy_volume": 2301.2, "taker_buy_quote": 125.18528}, {"ts": 1771177680000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 7147.3, "quote_volume": 388.18476, "trades": 6, "taker_buy_volume": 3737.3, "taker_buy_quote": 203.02176}, {"ts": 1771177740000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 14015.7, "quote_volume": 761.47311, "trades": 10, "taker_buy_volume": 11982.9, "taker_buy_quote": 651.09207}, {"ts": 1771177800000, "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": 1771177860000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 27038.8, "quote_volume": 1471.74177, "trades": 8, "taker_buy_volume": 25058.8, "taker_buy_quote": 1364.22777}, {"ts": 1771177920000, "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": 1771177980000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 12777.3, "quote_volume": 696.58847, "trades": 6, "taker_buy_volume": 276.2, "taker_buy_quote": 15.08052}, {"ts": 1771178040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 10711.3, "quote_volume": 585.90811, "trades": 6, "taker_buy_volume": 10711.3, "taker_buy_quote": 585.90811}, {"ts": 1771178100000, "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": 1771178160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 274.9, "quote_volume": 15.00954, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 15.00954}, {"ts": 1771178220000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 375.5, "quote_volume": 20.46475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "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": 1771178340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1980.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178400000, "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": 1771178460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 1705.9, "quote_volume": 92.94396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "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": 1771178580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2460.0, "quote_volume": 133.824, "trades": 2, "taker_buy_volume": 2460.0, "taker_buy_quote": 133.824}, {"ts": 1771178640000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5246.3, "quote_volume": 284.76379, "trades": 7, "taker_buy_volume": 360.0, "taker_buy_quote": 19.548}, {"ts": 1771178700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1430.0, "quote_volume": 77.649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 654.0, "quote_volume": 35.5122, "trades": 1, "taker_buy_volume": 654.0, "taker_buy_quote": 35.5122}, {"ts": 1771178820000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5847.2, "quote_volume": 318.04033, "trades": 3, "taker_buy_volume": 5373.7, "taker_buy_quote": 292.32928}, {"ts": 1771178880000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 11287.8, "quote_volume": 615.60478, "trades": 16, "taker_buy_volume": 11287.8, "taker_buy_quote": 615.60478}, {"ts": 1771178940000, "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": 1771179000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 389.4, "quote_volume": 21.24174, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.61424}, {"ts": 1771179060000, "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": 1771179120000, "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": 1771179180000, "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": 1771179240000, "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": 1771179300000, "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": 1771179360000, "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": 1771179420000, "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": 1771179480000, "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": 1771179540000, "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": 1771179600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 207.7, "quote_volume": 11.31965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 275.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.02046}, {"ts": 1771179720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 926.5, "quote_volume": 50.67955, "trades": 1, "taker_buy_volume": 926.5, "taker_buy_quote": 50.67955}, {"ts": 1771179780000, "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": 1771179840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1032.2, "quote_volume": 56.45219, "trades": 3, "taker_buy_volume": 940.7, "taker_buy_quote": 51.45629}, {"ts": 1771179900000, "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": 1771179960000, "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": 1771180020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2072.0, "quote_volume": 113.3384, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 108.306}, {"ts": 1771180080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 188.3, "quote_volume": 10.30001, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 10.30001}, {"ts": 1771180140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3659.7, "quote_volume": 199.81962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180200000, "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": 1771180260000, "open": 0.0544, "high": 0.0544, "low": 0.0535, "close": 0.054, "volume": 411483.6, "quote_volume": 22219.663, "trades": 192, "taker_buy_volume": 138940.3, "taker_buy_quote": 7492.37545}, {"ts": 1771180320000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 8807.6, "quote_volume": 475.3361, "trades": 17, "taker_buy_volume": 4326.6, "taker_buy_quote": 233.6122}, {"ts": 1771180380000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 10773.4, "quote_volume": 581.4764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 215.4, "quote_volume": 11.61006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 373.7, "quote_volume": 20.17053, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 15.174}, {"ts": 1771180560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2149.9, "quote_volume": 115.87961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180620000, "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": 1771180680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1545.2, "quote_volume": 83.4408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 399.4, "quote_volume": 21.58754, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.78754}, {"ts": 1771180800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5673.1, "quote_volume": 306.15506, "trades": 7, "taker_buy_volume": 1923.4, "taker_buy_quote": 103.67126}, {"ts": 1771180860000, "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": 1771180920000, "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": 1771180980000, "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": 1771181040000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8046.7, "quote_volume": 436.06747, "trades": 6, "taker_buy_volume": 7687.7, "taker_buy_quote": 416.64557}, {"ts": 1771181100000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 23360.6, "quote_volume": 1262.4043, "trades": 19, "taker_buy_volume": 1766.0, "taker_buy_quote": 95.5406}, {"ts": 1771181160000, "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": 1771181220000, "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": 1771181280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 574.7, "quote_volume": 30.97633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181340000, "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": 1771181400000, "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": 1771181460000, "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": 1771181520000, "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": 1771181580000, "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": 1771181640000, "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": 1771181700000, "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": 1771181760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1984.7, "quote_volume": 106.97533, "trades": 2, "taker_buy_volume": 1984.7, "taker_buy_quote": 106.97533}, {"ts": 1771181820000, "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": 1771181880000, "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": 1771181940000, "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": 1771182000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 278.7, "quote_volume": 15.02193, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 15.02193}, {"ts": 1771182060000, "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": 1771182120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 210.3, "quote_volume": 11.3562, "trades": 1, "taker_buy_volume": 210.3, "taker_buy_quote": 11.3562}, {"ts": 1771182180000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2243.9, "quote_volume": 120.93681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1925.6, "quote_volume": 103.61626, "trades": 3, "taker_buy_volume": 1174.7, "taker_buy_quote": 63.21784}, {"ts": 1771182300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9776.9, "quote_volume": 525.99722, "trades": 7, "taker_buy_volume": 2756.0, "taker_buy_quote": 148.2728}, {"ts": 1771182360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 7915.1, "quote_volume": 425.04087, "trades": 10, "taker_buy_volume": 6279.8, "taker_buy_quote": 337.22526}, {"ts": 1771182420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 14886.0, "quote_volume": 799.3782, "trades": 9, "taker_buy_volume": 8066.0, "taker_buy_quote": 433.1442}, {"ts": 1771182480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3410.0, "quote_volume": 183.117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13415.5, "quote_volume": 720.41235, "trades": 12, "taker_buy_volume": 5093.7, "taker_buy_quote": 273.53169}, {"ts": 1771182600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8031.6, "quote_volume": 431.29692, "trades": 6, "taker_buy_volume": 6601.6, "taker_buy_quote": 354.50592}, {"ts": 1771182660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 179.8, "quote_volume": 9.65526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182720000, "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": 1771182780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2860.0, "quote_volume": 153.582, "trades": 2, "taker_buy_volume": 2860.0, "taker_buy_quote": 153.582}, {"ts": 1771182840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 100.0, "quote_volume": 5.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182900000, "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": 1771182960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 688.8, "quote_volume": 36.98856, "trades": 1, "taker_buy_volume": 688.8, "taker_buy_quote": 36.98856}, {"ts": 1771183020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 763.2, "quote_volume": 40.98384, "trades": 1, "taker_buy_volume": 763.2, "taker_buy_quote": 40.98384}, {"ts": 1771183080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 857.0, "quote_volume": 46.0209, "trades": 2, "taker_buy_volume": 857.0, "taker_buy_quote": 46.0209}, {"ts": 1771183140000, "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": 1771183200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3054.7, "quote_volume": 164.14486, "trades": 4, "taker_buy_volume": 1074.7, "taker_buy_quote": 57.81886}, {"ts": 1771183260000, "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": 1771183320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3181.1, "quote_volume": 171.14318, "trades": 3, "taker_buy_volume": 1031.2, "taker_buy_quote": 55.47856}, {"ts": 1771183380000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7430.0, "quote_volume": 400.9711, "trades": 5, "taker_buy_volume": 7430.0, "taker_buy_quote": 400.9711}, {"ts": 1771183440000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 7531.2, "quote_volume": 407.63288, "trades": 7, "taker_buy_volume": 7406.0, "taker_buy_quote": 400.8846}, {"ts": 1771183500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 2369.4, "quote_volume": 128.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4129.9, "quote_volume": 223.42759, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 107.118}, {"ts": 1771183620000, "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": 1771183680000, "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": 1771183740000, "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": 1771183800000, "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": 1771183860000, "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": 1771183920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2038.4, "quote_volume": 110.0736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "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": 1771184040000, "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": 1771184100000, "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": 1771184160000, "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": 1771184220000, "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": 1771184280000, "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": 1771184340000, "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": 1771184400000, "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": 1771184460000, "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": 1771184520000, "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": 1771184580000, "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": 1771184640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3410.0, "quote_volume": 183.458, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.524}, {"ts": 1771184700000, "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": 1771184760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 14393.1, "quote_volume": 775.59009, "trades": 5, "taker_buy_volume": 12413.1, "taker_buy_quote": 669.06609}, {"ts": 1771184820000, "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": 1771184880000, "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": 1771184940000, "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": 1771185000000, "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": 1771185060000, "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": 1771185120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 377.6, "quote_volume": 20.35264, "trades": 1, "taker_buy_volume": 377.6, "taker_buy_quote": 20.35264}, {"ts": 1771185180000, "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": 1771185240000, "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": 1771185300000, "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": 1771185360000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2092.9, "quote_volume": 112.8186, "trades": 2, "taker_buy_volume": 2092.9, "taker_buy_quote": 112.8186}, {"ts": 1771185420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1980.0, "quote_volume": 106.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1161.5, "quote_volume": 62.4887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1105.8, "quote_volume": 59.49204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "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": 1771185660000, "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": 1771185720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2283.8, "quote_volume": 122.64006, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 7.9476}, {"ts": 1771185780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1545.6, "quote_volume": 82.99872, "trades": 2, "taker_buy_volume": 1545.6, "taker_buy_quote": 82.99872}, {"ts": 1771185840000, "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": 1771185900000, "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": 1771185960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 262.1, "quote_volume": 14.12719, "trades": 1, "taker_buy_volume": 262.1, "taker_buy_quote": 14.12719}, {"ts": 1771186020000, "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": 1771186080000, "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": 1771186140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 705.6, "quote_volume": 38.03184, "trades": 2, "taker_buy_volume": 705.6, "taker_buy_quote": 38.03184}, {"ts": 1771186200000, "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": 1771186260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1980.0, "quote_volume": 106.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "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": 1771186380000, "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": 1771186440000, "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": 1771186500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2601.5, "quote_volume": 140.22085, "trades": 3, "taker_buy_volume": 1855.2, "taker_buy_quote": 99.99528}, {"ts": 1771186560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1980.0, "quote_volume": 106.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "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": 1771186680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9245.7, "quote_volume": 497.41866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "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": 1771186800000, "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": 1771186860000, "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": 1771186920000, "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": 1771186980000, "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": 1771187040000, "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": 1771187100000, "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": 1771187160000, "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": 1771187220000, "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": 1771187280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1708.7, "quote_volume": 92.09893, "trades": 3, "taker_buy_volume": 278.7, "taker_buy_quote": 15.02193}, {"ts": 1771187340000, "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": 1771187400000, "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": 1771187460000, "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": 1771187520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 14536.6, "quote_volume": 784.9764, "trades": 5, "taker_buy_volume": 14536.6, "taker_buy_quote": 784.9764}, {"ts": 1771187580000, "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": 1771187640000, "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": 1771187700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 278.7, "quote_volume": 15.07767, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 15.07767}, {"ts": 1771187760000, "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": 1771187820000, "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": 1771187880000, "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": 1771187940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 98.3, "quote_volume": 5.33769, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 5.33769}, {"ts": 1771188000000, "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": 1771188060000, "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": 1771188120000, "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": 1771188180000, "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": 1771188240000, "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": 1771188300000, "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": 1771188360000, "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": 1771188420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 277.7, "quote_volume": 15.07911, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 15.07911}, {"ts": 1771188480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 92.0, "quote_volume": 4.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1420.3, "quote_volume": 77.12229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "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": 1771188660000, "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": 1771188720000, "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": 1771188780000, "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": 1771188840000, "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": 1771188900000, "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": 1771188960000, "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": 1771189020000, "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": 1771189080000, "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": 1771189140000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1841.6, "quote_volume": 99.99888, "trades": 1, "taker_buy_volume": 1841.6, "taker_buy_quote": 99.99888}, {"ts": 1771189200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7394.1, "quote_volume": 401.49963, "trades": 2, "taker_buy_volume": 7394.1, "taker_buy_quote": 401.49963}, {"ts": 1771189260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3960.0, "quote_volume": 215.424, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 107.712}, {"ts": 1771189320000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3579.9, "quote_volume": 194.74656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "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": 1771189440000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3410.0, "quote_volume": 185.504, "trades": 2, "taker_buy_volume": 3410.0, "taker_buy_quote": 185.504}, {"ts": 1771189500000, "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": 1771189560000, "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": 1771189620000, "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": 1771189680000, "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": 1771189740000, "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": 1771189800000, "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": 1771189860000, "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": 1771189920000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3484.0, "quote_volume": 189.9911, "trades": 3, "taker_buy_volume": 3111.0, "taker_buy_quote": 169.6626}, {"ts": 1771189980000, "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": 1771190040000, "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": 1771190100000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 601.6, "quote_volume": 32.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "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": 1771190220000, "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": 1771190280000, "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": 1771190340000, "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": 1771190400000, "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": 1771190460000, "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": 1771190520000, "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": 1771190580000, "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": 1771190640000, "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": 1771190700000, "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": 1771190760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3960.0, "quote_volume": 215.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "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": 1771190880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 95.0, "quote_volume": 5.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "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": 1771191000000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 193.1, "quote_volume": 10.54326, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 10.54326}, {"ts": 1771191060000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2157.7, "quote_volume": 117.70397, "trades": 6, "taker_buy_volume": 1093.2, "taker_buy_quote": 59.68872}, {"ts": 1771191120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 29327.7, "quote_volume": 1604.04416, "trades": 10, "taker_buy_volume": 27195.4, "taker_buy_quote": 1487.47758}, {"ts": 1771191180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 499.7, "quote_volume": 27.28362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "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": 1771191300000, "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": 1771191360000, "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": 1771191420000, "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": 1771191480000, "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": 1771191540000, "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": 1771191600000, "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": 1771191660000, "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": 1771191720000, "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": 1771191780000, "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": 1771191840000, "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": 1771191900000, "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": 1771191960000, "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": 1771192020000, "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": 1771192080000, "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": 1771192140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4438.0, "quote_volume": 242.3148, "trades": 1, "taker_buy_volume": 4438.0, "taker_buy_quote": 242.3148}, {"ts": 1771192200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5384.4, "quote_volume": 293.98824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "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": 1771192320000, "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": 1771192380000, "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": 1771192440000, "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": 1771192500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 784.6, "quote_volume": 42.91762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "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": 1771192620000, "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": 1771192680000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5601.4, "quote_volume": 306.39658, "trades": 3, "taker_buy_volume": 5601.4, "taker_buy_quote": 306.39658}, {"ts": 1771192740000, "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": 1771192800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1980.0, "quote_volume": 108.306, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 108.306}, {"ts": 1771192860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 750.9, "quote_volume": 41.07423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3960.0, "quote_volume": 216.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192980000, "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": 1771193040000, "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": 1771193100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4914.5, "quote_volume": 268.82315, "trades": 5, "taker_buy_volume": 4129.9, "taker_buy_quote": 225.90553}, {"ts": 1771193160000, "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": 1771193220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3410.0, "quote_volume": 186.527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 196.2, "quote_volume": 10.73214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1423.8, "quote_volume": 77.88186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193400000, "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": 1771193460000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193520000, "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": 1771193580000, "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": 1771193640000, "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": 1771193700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193820000, "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": 1771193880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194000000, "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": 1771194060000, "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": 1771194120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 563.8, "quote_volume": 30.78348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "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": 1771194240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 731.0, "quote_volume": 39.9857, "trades": 1, "taker_buy_volume": 731.0, "taker_buy_quote": 39.9857}, {"ts": 1771194300000, "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": 1771194360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 19159.7, "quote_volume": 1049.95156, "trades": 11, "taker_buy_volume": 18568.7, "taker_buy_quote": 1017.56476}, {"ts": 1771194420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 150.0, "quote_volume": 8.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "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": 1771194540000, "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": 1771194600000, "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": 1771194660000, "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": 1771194720000, "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": 1771194780000, "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": 1771194840000, "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": 1771194900000, "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": 1771194960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4932.0, "quote_volume": 271.26, "trades": 3, "taker_buy_volume": 4932.0, "taker_buy_quote": 271.26}, {"ts": 1771195020000, "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": 1771195080000, "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": 1771195140000, "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": 1771195200000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5420.0, "quote_volume": 297.41456, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2899.3, "quote_volume": 159.17157, "trades": 2, "taker_buy_volume": 2899.3, "taker_buy_quote": 159.17157}, {"ts": 1771195320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 22108.3, "quote_volume": 1217.80934, "trades": 7, "taker_buy_volume": 16378.5, "taker_buy_quote": 902.45535}, {"ts": 1771195380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 224.7, "quote_volume": 12.38097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 6236.7, "quote_volume": 343.93408, "trades": 4, "taker_buy_volume": 4577.9, "taker_buy_quote": 252.70008}, {"ts": 1771195500000, "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": 1771195560000, "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": 1771195620000, "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": 1771195680000, "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": 1771195740000, "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": 1771195800000, "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": 1771195860000, "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": 1771195920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 7922.1, "quote_volume": 434.92329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "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": 1771196040000, "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": 1771196100000, "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": 1771196160000, "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": 1771196220000, "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": 1771196280000, "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": 1771196340000, "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": 1771196400000, "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": 1771196460000, "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": 1771196520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2149.9, "quote_volume": 118.02951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2490.5, "quote_volume": 136.4794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196640000, "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": 1771196700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3659.7, "quote_volume": 200.55156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "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": 1771196820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 12560.4, "quote_volume": 687.05388, "trades": 10, "taker_buy_volume": 2267.0, "taker_buy_quote": 124.0049}, {"ts": 1771196880000, "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": 1771196940000, "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": 1771197000000, "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": 1771197060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1694.1, "quote_volume": 92.83668, "trades": 2, "taker_buy_volume": 1694.1, "taker_buy_quote": 92.83668}, {"ts": 1771197120000, "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": 1771197180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2025.0, "quote_volume": 111.1725, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.1725}, {"ts": 1771197240000, "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": 1771197300000, "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": 1771197360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2025.0, "quote_volume": 111.1725, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.1725}, {"ts": 1771197420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 780.3, "quote_volume": 42.9165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197480000, "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": 1771197540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3718.4, "quote_volume": 204.14016, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.1725}, {"ts": 1771197600000, "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": 1771197660000, "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": 1771197720000, "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": 1771197780000, "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": 1771197840000, "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": 1771197900000, "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": 1771197960000, "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": 1771198020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1693.6, "quote_volume": 93.31736, "trades": 2, "taker_buy_volume": 1693.6, "taker_buy_quote": 93.31736}, {"ts": 1771198080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1349.8, "quote_volume": 74.37398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3077.7, "quote_volume": 169.58127, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.5775}, {"ts": 1771198740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1053.0, "quote_volume": 58.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 100.0, "quote_volume": 5.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 121.4, "quote_volume": 6.70128, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 6.70128}, {"ts": 1771199100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 108.2, "quote_volume": 5.97264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199280000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 962.5, "quote_volume": 53.15768, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 15.30704}, {"ts": 1771199340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 376.3, "quote_volume": 20.80939, "trades": 1, "taker_buy_volume": 376.3, "taker_buy_quote": 20.80939}, {"ts": 1771199640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3015.2, "quote_volume": 166.74056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1808.3, "quote_volume": 99.99899, "trades": 1, "taker_buy_volume": 1808.3, "taker_buy_quote": 99.99899}, {"ts": 1771200000000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3667.5, "quote_volume": 202.66099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 18909.9, "quote_volume": 1043.82648, "trades": 4, "taker_buy_volume": 14735.0, "taker_buy_quote": 813.372}, {"ts": 1771200120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 170.1, "quote_volume": 9.38952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200180000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1776.9, "quote_volume": 98.05842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 266.8, "quote_volume": 14.72736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2296.7, "quote_volume": 127.00751, "trades": 2, "taker_buy_volume": 2296.7, "taker_buy_quote": 127.00751}, {"ts": 1771200600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2025.0, "quote_volume": 111.9825, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.9825}, {"ts": 1771200660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 108.3, "quote_volume": 5.99982, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 5.99982}, {"ts": 1771200960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 271.7, "quote_volume": 15.07935, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 15.07935}, {"ts": 1771201020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8041.1, "quote_volume": 446.28105, "trades": 7, "taker_buy_volume": 4590.8, "taker_buy_quote": 254.7894}, {"ts": 1771201080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1690.4, "quote_volume": 93.8172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1690.9, "quote_volume": 93.67586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2184.6, "quote_volume": 120.80838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1656.8, "quote_volume": 91.62104, "trades": 1, "taker_buy_volume": 1656.8, "taker_buy_quote": 91.62104}, {"ts": 1771201860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2524.3, "quote_volume": 139.84622, "trades": 1, "taker_buy_volume": 2524.3, "taker_buy_quote": 139.84622}, {"ts": 1771201980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2617.9, "quote_volume": 145.29345, "trades": 3, "taker_buy_volume": 1691.6, "taker_buy_quote": 93.8838}, {"ts": 1771202160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 253.1, "quote_volume": 14.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 113.1, "quote_volume": 6.27705, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 6.27705}, {"ts": 1771202400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 8794.6, "quote_volume": 489.00231, "trades": 7, "taker_buy_volume": 8794.6, "taker_buy_quote": 489.00231}, {"ts": 1771202700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8359.9, "quote_volume": 463.97445, "trades": 8, "taker_buy_volume": 1690.4, "taker_buy_quote": 93.8172}, {"ts": 1771202760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5689.3, "quote_volume": 316.89401, "trades": 6, "taker_buy_volume": 5689.3, "taker_buy_quote": 316.89401}, {"ts": 1771203060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1986.8, "quote_volume": 110.66476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 658.8, "quote_volume": 36.69516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 767.8, "quote_volume": 42.76646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5706.0, "quote_volume": 317.42254, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 14318.6, "quote_volume": 795.57486, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7077.9, "quote_volume": 393.53124, "trades": 7, "taker_buy_volume": 7077.9, "taker_buy_quote": 393.53124}, {"ts": 1771203720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4174.9, "quote_volume": 232.12444, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.59}, {"ts": 1771203900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1093.0, "quote_volume": 60.8801, "trades": 1, "taker_buy_volume": 1093.0, "taker_buy_quote": 60.8801}, {"ts": 1771204260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3714.9, "quote_volume": 206.54844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1059.0, "quote_volume": 58.7745, "trades": 1, "taker_buy_volume": 1059.0, "taker_buy_quote": 58.7745}, {"ts": 1771204980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5892.3, "quote_volume": 326.43342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3445.0, "quote_volume": 190.853, "trades": 4, "taker_buy_volume": 3445.0, "taker_buy_quote": 190.853}, {"ts": 1771205220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2190.0, "quote_volume": 121.107, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.9825}, {"ts": 1771205400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1415.0, "quote_volume": 78.5325, "trades": 2, "taker_buy_volume": 1415.0, "taker_buy_quote": 78.5325}, {"ts": 1771205460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1691.1, "quote_volume": 93.85605, "trades": 2, "taker_buy_volume": 271.1, "taker_buy_quote": 15.04605}, {"ts": 1771205580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4064.9, "quote_volume": 225.19546, "trades": 6, "taker_buy_volume": 1769.0, "taker_buy_quote": 98.0026}, {"ts": 1771205760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5348.0, "quote_volume": 296.2792, "trades": 5, "taker_buy_volume": 5348.0, "taker_buy_quote": 296.2792}, {"ts": 1771205820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1693.0, "quote_volume": 93.7922, "trades": 1, "taker_buy_volume": 1693.0, "taker_buy_quote": 93.7922}, {"ts": 1771205880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 114.6, "quote_volume": 6.33738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2708.0, "quote_volume": 149.7524, "trades": 3, "taker_buy_volume": 2708.0, "taker_buy_quote": 149.7524}, {"ts": 1771206000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3408.2, "quote_volume": 188.13264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1688.6, "quote_volume": 93.37958, "trades": 3, "taker_buy_volume": 1688.6, "taker_buy_quote": 93.37958}, {"ts": 1771206720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 576.1, "quote_volume": 31.91594, "trades": 1, "taker_buy_volume": 576.1, "taker_buy_quote": 31.91594}, {"ts": 1771206900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3507.9, "quote_volume": 193.98687, "trades": 5, "taker_buy_volume": 3507.9, "taker_buy_quote": 193.98687}, {"ts": 1771207260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2025.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 21157.3, "quote_volume": 1172.70102, "trades": 10, "taker_buy_volume": 1691.1, "taker_buy_quote": 93.85605}, {"ts": 1771207500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1691.1, "quote_volume": 93.68694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 8285.9, "quote_volume": 458.25817, "trades": 9, "taker_buy_volume": 4317.9, "taker_buy_quote": 238.82777}, {"ts": 1771207860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 10679.2, "quote_volume": 591.62768, "trades": 4, "taker_buy_volume": 10679.2, "taker_buy_quote": 591.62768}, {"ts": 1771207980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4266.0, "quote_volume": 236.3364, "trades": 4, "taker_buy_volume": 1326.0, "taker_buy_quote": 73.4604}, {"ts": 1771208040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2025.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.185}, {"ts": 1771208100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 15139.6, "quote_volume": 840.2478, "trades": 17, "taker_buy_volume": 13114.6, "taker_buy_quote": 727.8603}, {"ts": 1771208280000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 6746.0, "quote_volume": 373.8808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 980.8, "quote_volume": 54.23824, "trades": 2, "taker_buy_volume": 980.8, "taker_buy_quote": 54.23824}, {"ts": 1771209000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2374.3, "quote_volume": 131.29879, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.88947}, {"ts": 1771209060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3838.9, "quote_volume": 212.67506, "trades": 3, "taker_buy_volume": 3838.9, "taker_buy_quote": 212.67506}, {"ts": 1771209120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5948.3, "quote_volume": 330.13065, "trades": 7, "taker_buy_volume": 2232.8, "taker_buy_quote": 123.9204}, {"ts": 1771209180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2565.7, "quote_volume": 142.39635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3985.8, "quote_volume": 221.2119, "trades": 5, "taker_buy_volume": 1690.4, "taker_buy_quote": 93.8172}, {"ts": 1771209300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6215.1, "quote_volume": 344.93805, "trades": 7, "taker_buy_volume": 5836.9, "taker_buy_quote": 323.94795}, {"ts": 1771209420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 361.0, "quote_volume": 20.0355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 208.2, "quote_volume": 11.5551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2087.2, "quote_volume": 115.8396, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771209720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3764.8, "quote_volume": 208.9464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 756.4, "quote_volume": 41.9316, "trades": 3, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771209960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 503.2, "quote_volume": 27.87728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 170.6, "quote_volume": 9.45124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 589.3, "quote_volume": 32.64722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 223.3, "quote_volume": 12.37082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 405.0, "quote_volume": 22.437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 344.4, "quote_volume": 19.07976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 448.2, "quote_volume": 24.83028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 960.2, "quote_volume": 53.10843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 292.9, "quote_volume": 16.19737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1827.1, "quote_volume": 101.17123, "trades": 4, "taker_buy_volume": 1326.0, "taker_buy_quote": 73.4604}, {"ts": 1771210560000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 7237.3, "quote_volume": 400.78483, "trades": 10, "taker_buy_volume": 1415.0, "taker_buy_quote": 78.391}, {"ts": 1771210620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 450.2, "quote_volume": 24.89606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 366.7, "quote_volume": 20.27851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 289.4, "quote_volume": 16.00382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 2689.6, "quote_volume": 149.36814, "trades": 6, "taker_buy_volume": 1424.0, "taker_buy_quote": 79.14734}, {"ts": 1771210860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 510.0, "quote_volume": 28.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5386.4, "quote_volume": 299.45841, "trades": 10, "taker_buy_volume": 273.0, "taker_buy_quote": 15.1788}, {"ts": 1771210980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 404.4, "quote_volume": 22.40376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 408.0, "quote_volume": 22.6032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 293.6, "quote_volume": 16.26544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 414.4, "quote_volume": 22.95776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 6130.5, "quote_volume": 340.54186, "trades": 16, "taker_buy_volume": 5796.0, "taker_buy_quote": 322.01056}, {"ts": 1771211280000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 634.7, "quote_volume": 35.23793, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 6.71648}, {"ts": 1771211340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 397.9, "quote_volume": 22.08345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 531.0, "quote_volume": 29.4705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 252.4, "quote_volume": 14.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211520000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 739.4, "quote_volume": 41.0759, "trades": 4, "taker_buy_volume": 392.0, "taker_buy_quote": 21.7952}, {"ts": 1771211580000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1610.5, "quote_volume": 89.50235, "trades": 3, "taker_buy_volume": 1196.0, "taker_buy_quote": 66.4976}, {"ts": 1771211640000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4588.1, "quote_volume": 254.75175, "trades": 9, "taker_buy_volume": 4196.4, "taker_buy_quote": 233.0124}, {"ts": 1771211700000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 18409.5, "quote_volume": 1024.063, "trades": 14, "taker_buy_volume": 15446.7, "taker_buy_quote": 859.33132}, {"ts": 1771211760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211820000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 33111.7, "quote_volume": 1847.00149, "trades": 24, "taker_buy_volume": 22701.0, "taker_buy_quote": 1266.4708}, {"ts": 1771211880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3611.2, "quote_volume": 201.50496, "trades": 4, "taker_buy_volume": 1317.0, "taker_buy_quote": 73.4886}, {"ts": 1771212000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2132.9, "quote_volume": 119.01582, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.995}, {"ts": 1771212060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 92.0, "quote_volume": 5.1244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1420.0, "quote_volume": 79.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2929.0, "quote_volume": 163.1453, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 50.3528}, {"ts": 1771212300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3430.0, "quote_volume": 191.1917, "trades": 5, "taker_buy_volume": 1407.0, "taker_buy_quote": 78.5106}, {"ts": 1771212420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 738.9, "quote_volume": 41.15673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 15453.0, "quote_volume": 862.2774, "trades": 8, "taker_buy_volume": 13428.0, "taker_buy_quote": 749.2824}, {"ts": 1771212540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1689.2, "quote_volume": 94.25736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212600000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 8035.4, "quote_volume": 449.04855, "trades": 9, "taker_buy_volume": 4438.6, "taker_buy_quote": 248.11774}, {"ts": 1771212660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 16456.8, "quote_volume": 921.14999, "trades": 18, "taker_buy_volume": 7094.2, "taker_buy_quote": 397.2752}, {"ts": 1771212780000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 8522.5, "quote_volume": 477.91795, "trades": 8, "taker_buy_volume": 3158.2, "taker_buy_quote": 177.17502}, {"ts": 1771212840000, "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": 1771212900000, "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": 1771212960000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3809.7, "quote_volume": 214.03067, "trades": 4, "taker_buy_volume": 3065.0, "taker_buy_quote": 172.253}, {"ts": 1771213020000, "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": 1771213080000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 10111.9, "quote_volume": 568.00515, "trades": 7, "taker_buy_volume": 1008.0, "taker_buy_quote": 56.6496}, {"ts": 1771213140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1345.0, "quote_volume": 75.7235, "trades": 1, "taker_buy_volume": 1345.0, "taker_buy_quote": 75.7235}, {"ts": 1771213200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1407.0, "quote_volume": 79.0734, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 79.0734}, {"ts": 1771213560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1407.0, "quote_volume": 79.0734, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 79.0734}, {"ts": 1771213680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 13466.5, "quote_volume": 757.96145, "trades": 7, "taker_buy_volume": 13466.5, "taker_buy_quote": 757.96145}, {"ts": 1771213740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 104.1, "quote_volume": 5.85042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 532.8, "quote_volume": 29.99664, "trades": 2, "taker_buy_volume": 532.8, "taker_buy_quote": 29.99664}, {"ts": 1771213860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2990.8, "quote_volume": 168.08296, "trades": 3, "taker_buy_volume": 1570.8, "taker_buy_quote": 88.27896}, {"ts": 1771213920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 110.1, "quote_volume": 6.18762, "trades": 1, "taker_buy_volume": 110.1, "taker_buy_quote": 6.18762}, {"ts": 1771213980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 619.5, "quote_volume": 34.8159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2340.8, "quote_volume": 131.78704, "trades": 4, "taker_buy_volume": 1686.9, "taker_buy_quote": 94.97247}, {"ts": 1771214400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2423.5, "quote_volume": 136.64555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3819.6, "quote_volume": 215.41461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2552.2, "quote_volume": 143.67199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 612.9, "quote_volume": 34.44498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 757.2, "quote_volume": 42.55464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1786.8, "quote_volume": 100.38148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3176.0, "quote_volume": 178.4912, "trades": 3, "taker_buy_volume": 3176.0, "taker_buy_quote": 178.4912}, {"ts": 1771215120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1407.0, "quote_volume": 79.0734, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 79.0734}, {"ts": 1771215180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5504.8, "quote_volume": 309.92024, "trades": 11, "taker_buy_volume": 5504.8, "taker_buy_quote": 309.92024}, {"ts": 1771215360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 389.4, "quote_volume": 21.94266, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.96416}, {"ts": 1771215720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2747.0, "quote_volume": 154.88523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2549.0, "quote_volume": 143.5087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3826.0, "quote_volume": 215.8856, "trades": 3, "taker_buy_volume": 3826.0, "taker_buy_quote": 215.8856}, {"ts": 1771216140000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 383.5, "quote_volume": 21.64855, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 10.81975}, {"ts": 1771216200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3382.5, "quote_volume": 191.11125, "trades": 5, "taker_buy_volume": 2076.0, "taker_buy_quote": 117.294}, {"ts": 1771216320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4770.9, "quote_volume": 269.55585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1412.0, "quote_volume": 79.8669, "trades": 4, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.8669}, {"ts": 1771216440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 147.0, "quote_volume": 8.3055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1878.0, "quote_volume": 106.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1128.0, "quote_volume": 63.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 2087.5, "quote_volume": 118.24126, "trades": 4, "taker_buy_volume": 887.6, "taker_buy_quote": 50.32692}, {"ts": 1771216860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5486.5, "quote_volume": 311.08455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 8169.9, "quote_volume": 464.16732, "trades": 10, "taker_buy_volume": 3939.4, "taker_buy_quote": 223.87492}, {"ts": 1771216980000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2942.4, "quote_volume": 167.35472, "trades": 6, "taker_buy_volume": 844.0, "taker_buy_quote": 48.0236}, {"ts": 1771217040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 9699.9, "quote_volume": 551.81031, "trades": 7, "taker_buy_volume": 3206.0, "taker_buy_quote": 182.4214}, {"ts": 1771217160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1414.0, "quote_volume": 80.4566, "trades": 1, "taker_buy_volume": 1414.0, "taker_buy_quote": 80.4566}, {"ts": 1771217400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 767.8, "quote_volume": 43.68782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 351.4, "quote_volume": 19.99466, "trades": 1, "taker_buy_volume": 351.4, "taker_buy_quote": 19.99466}, {"ts": 1771217880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4329.0, "quote_volume": 246.3201, "trades": 7, "taker_buy_volume": 884.0, "taker_buy_quote": 50.2996}, {"ts": 1771217940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1604.7, "quote_volume": 91.14696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 4470.0, "quote_volume": 252.16102, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.088}, {"ts": 1771218240000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 10850.9, "quote_volume": 612.84516, "trades": 13, "taker_buy_volume": 6398.0, "taker_buy_quote": 361.55324}, {"ts": 1771218300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1420.0, "quote_volume": 79.946, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.946}, {"ts": 1771218480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2149.9, "quote_volume": 120.82438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 267.5, "quote_volume": 15.00675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218780000, "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": 1771218840000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 33420.5, "quote_volume": 1871.7505, "trades": 11, "taker_buy_volume": 7369.9, "taker_buy_quote": 412.7144}, {"ts": 1771218900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1420.0, "quote_volume": 79.662, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.662}, {"ts": 1771218960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 767.7, "quote_volume": 43.06797, "trades": 1, "taker_buy_volume": 767.7, "taker_buy_quote": 43.06797}, {"ts": 1771219020000, "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": 1771219080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 767.8, "quote_volume": 43.07358, "trades": 1, "taker_buy_volume": 767.8, "taker_buy_quote": 43.07358}, {"ts": 1771219140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 767.7, "quote_volume": 43.06797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219200000, "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": 1771219260000, "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": 1771219320000, "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": 1771219380000, "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": 1771219440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7369.9, "quote_volume": 412.7144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8570.0, "quote_volume": 479.063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1688.2, "quote_volume": 94.5392, "trades": 2, "taker_buy_volume": 1688.2, "taker_buy_quote": 94.5392}, {"ts": 1771219860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5684.7, "quote_volume": 318.3432, "trades": 2, "taker_buy_volume": 3659.7, "taker_buy_quote": 204.9432}, {"ts": 1771219980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 379.8, "quote_volume": 21.21969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220220000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 829.7, "quote_volume": 46.20509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 196.6, "quote_volume": 10.95062, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 10.95062}, {"ts": 1771220340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3188.2, "quote_volume": 177.26392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.59}, {"ts": 1771220760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5470.0, "quote_volume": 304.132, "trades": 3, "taker_buy_volume": 3445.0, "taker_buy_quote": 191.542}, {"ts": 1771221720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771221840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771221960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 738.7, "quote_volume": 40.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 389.4, "quote_volume": 21.63114, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771222320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 8086.7, "quote_volume": 449.73014, "trades": 5, "taker_buy_volume": 8086.7, "taker_buy_quote": 449.73014}, {"ts": 1771222560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 512.0, "quote_volume": 28.5184, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 28.5184}, {"ts": 1771222800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1420.0, "quote_volume": 79.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3044.7, "quote_volume": 169.00792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1542.0, "quote_volume": 85.8894, "trades": 2, "taker_buy_volume": 1542.0, "taker_buy_quote": 85.8894}, {"ts": 1771223220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2294.7, "quote_volume": 128.24676, "trades": 2, "taker_buy_volume": 269.7, "taker_buy_quote": 15.04926}, {"ts": 1771223340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2529.0, "quote_volume": 141.3711, "trades": 2, "taker_buy_volume": 2529.0, "taker_buy_quote": 141.3711}, {"ts": 1771223460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7061.0, "quote_volume": 395.51788, "trades": 7, "taker_buy_volume": 3011.0, "taker_buy_quote": 168.71788}, {"ts": 1771223520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2673.7, "quote_volume": 149.99457, "trades": 2, "taker_buy_volume": 2673.7, "taker_buy_quote": 149.99457}, {"ts": 1771223760000, "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": 1771223820000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1680.3, "quote_volume": 94.36216, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 7.5308}, {"ts": 1771223880000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 516.9, "quote_volume": 29.06922, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 10.94472}, {"ts": 1771223940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 106.0, "quote_volume": 5.9678, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.9678}, {"ts": 1771224000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 701.6, "quote_volume": 39.42992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 267.8, "quote_volume": 15.02358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224720000, "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": 1771224780000, "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": 1771224840000, "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": 1771224900000, "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": 1771224960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 226.0, "quote_volume": 12.656, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 7.056}, {"ts": 1771225020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6816.6, "quote_volume": 381.04794, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 113.1975}, {"ts": 1771225380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5317.0, "quote_volume": 296.6886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225560000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2260.9, "quote_volume": 125.92103, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.74943}, {"ts": 1771225620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 355.5, "quote_volume": 19.80135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 214.3, "quote_volume": 11.95794, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 11.95794}, {"ts": 1771226280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1839.7, "quote_volume": 102.47129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1939.4, "quote_volume": 108.21852, "trades": 2, "taker_buy_volume": 1939.4, "taker_buy_quote": 108.21852}, {"ts": 1771226400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 89.6, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 113.2, "quote_volume": 6.32788, "trades": 1, "taker_buy_volume": 113.2, "taker_buy_quote": 6.32788}, {"ts": 1771226700000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1633.3, "quote_volume": 91.31953, "trades": 4, "taker_buy_volume": 1633.3, "taker_buy_quote": 91.31953}, {"ts": 1771226760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 921.4, "quote_volume": 51.5984, "trades": 1, "taker_buy_volume": 921.4, "taker_buy_quote": 51.5984}, {"ts": 1771226820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 269.2, "quote_volume": 15.0752, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 15.0752}, {"ts": 1771226940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 268.5, "quote_volume": 15.00915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1420.0, "quote_volume": 79.378, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.378}, {"ts": 1771227180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4479.5, "quote_volume": 250.852, "trades": 4, "taker_buy_volume": 3713.2, "taker_buy_quote": 207.9392}, {"ts": 1771227480000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4356.0, "quote_volume": 244.35349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4568.3, "quote_volume": 255.58296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 776.5, "quote_volume": 43.25105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 13453.0, "quote_volume": 748.69727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1420.0, "quote_volume": 79.094, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.094}, {"ts": 1771228140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5448.9, "quote_volume": 303.40403, "trades": 7, "taker_buy_volume": 3031.9, "taker_buy_quote": 168.87683}, {"ts": 1771228380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 353.6, "quote_volume": 19.66016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 615.3, "quote_volume": 34.21068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 219.0, "quote_volume": 12.1764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 149.4, "quote_volume": 8.32158, "trades": 1, "taker_buy_volume": 149.4, "taker_buy_quote": 8.32158}, {"ts": 1771228620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2467.9, "quote_volume": 137.46203, "trades": 4, "taker_buy_volume": 2467.9, "taker_buy_quote": 137.46203}, {"ts": 1771228740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1798.5, "quote_volume": 100.17645, "trades": 3, "taker_buy_volume": 1798.5, "taker_buy_quote": 100.17645}, {"ts": 1771229040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2149.9, "quote_volume": 119.74943, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.74943}, {"ts": 1771229160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2419.6, "quote_volume": 135.01368, "trades": 2, "taker_buy_volume": 2419.6, "taker_buy_quote": 135.01368}, {"ts": 1771229220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2025.0, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.7925}, {"ts": 1771229700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2025.0, "quote_volume": 112.995, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.995}, {"ts": 1771229820000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 14318.1, "quote_volume": 801.7567, "trades": 12, "taker_buy_volume": 14318.1, "taker_buy_quote": 801.7567}, {"ts": 1771229880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3812.0, "quote_volume": 213.472, "trades": 5, "taker_buy_volume": 3812.0, "taker_buy_quote": 213.472}, {"ts": 1771229940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2025.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230060000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 3710.6, "quote_volume": 207.62504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 268.5, "quote_volume": 15.00915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2149.9, "quote_volume": 120.3944, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.3944}, {"ts": 1771230360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5282.0, "quote_volume": 295.792, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 113.4}, {"ts": 1771230420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2293.5, "quote_volume": 128.20665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3028.0, "quote_volume": 169.0627, "trades": 2, "taker_buy_volume": 3028.0, "taker_buy_quote": 169.0627}, {"ts": 1771230840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 4075.6, "quote_volume": 227.73698, "trades": 7, "taker_buy_volume": 1160.0, "taker_buy_quote": 64.844}, {"ts": 1771230900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 11355.8, "quote_volume": 633.65364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 674.2, "quote_volume": 37.62036, "trades": 2, "taker_buy_volume": 674.2, "taker_buy_quote": 37.62036}, {"ts": 1771231320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2444.3, "quote_volume": 136.14751, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.7925}, {"ts": 1771231380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4898.2, "quote_volume": 272.82974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4054.6, "quote_volume": 225.84122, "trades": 5, "taker_buy_volume": 4054.6, "taker_buy_quote": 225.84122}, {"ts": 1771231980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 577.5, "quote_volume": 32.2245, "trades": 1, "taker_buy_volume": 577.5, "taker_buy_quote": 32.2245}, {"ts": 1771232040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6608.7, "quote_volume": 368.10459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 353.6, "quote_volume": 19.69552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 753.8, "quote_volume": 41.98666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232520000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1893.2, "quote_volume": 105.44124, "trades": 3, "taker_buy_volume": 414.5, "taker_buy_quote": 23.08765}, {"ts": 1771232580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4186.2, "quote_volume": 233.17134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232760000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 11452.5, "quote_volume": 636.901, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232820000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 93438.9, "quote_volume": 5195.12238, "trades": 13, "taker_buy_volume": 1437.9, "taker_buy_quote": 79.94724}, {"ts": 1771232880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1864.8, "quote_volume": 103.4964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 767.8, "quote_volume": 42.6129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 34417.7, "quote_volume": 1909.99125, "trades": 16, "taker_buy_volume": 6270.0, "taker_buy_quote": 348.0155}, {"ts": 1771233120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 423.1, "quote_volume": 23.48205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4130.5, "quote_volume": 229.24275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1098.4, "quote_volume": 60.9612, "trades": 2, "taker_buy_volume": 1098.4, "taker_buy_quote": 60.9612}, {"ts": 1771233420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1026.4, "quote_volume": 56.9652, "trades": 1, "taker_buy_volume": 1026.4, "taker_buy_quote": 56.9652}, {"ts": 1771233480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5865.8, "quote_volume": 324.96532, "trades": 6, "taker_buy_volume": 5594.9, "taker_buy_quote": 309.95746}, {"ts": 1771233540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1257.2, "quote_volume": 69.64888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2816.1, "quote_volume": 156.07856, "trades": 2, "taker_buy_volume": 2816.1, "taker_buy_quote": 156.07856}, {"ts": 1771233960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3444.9, "quote_volume": 191.19195, "trades": 7, "taker_buy_volume": 3444.9, "taker_buy_quote": 191.19195}, {"ts": 1771234200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2025.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.5, "quote_volume": 15.01275, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 15.01275}, {"ts": 1771234320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2295.7, "quote_volume": 127.41135, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 15.02385}, {"ts": 1771234380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 767.8, "quote_volume": 42.6129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3063.3, "quote_volume": 170.01315, "trades": 5, "taker_buy_volume": 3063.3, "taker_buy_quote": 170.01315}, {"ts": 1771234500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 90.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234680000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 12983.0, "quote_volume": 719.94559, "trades": 13, "taker_buy_volume": 3300.2, "taker_buy_quote": 183.32497}, {"ts": 1771234740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14273.6, "quote_volume": 793.61216, "trades": 4, "taker_buy_volume": 14273.6, "taker_buy_quote": 793.61216}, {"ts": 1771235220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2756.0, "quote_volume": 153.2336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5398.7, "quote_volume": 300.15872, "trades": 5, "taker_buy_volume": 3283.7, "taker_buy_quote": 182.57372}, {"ts": 1771235340000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 51140.2, "quote_volume": 2836.3873, "trades": 21, "taker_buy_volume": 4332.6, "taker_buy_quote": 240.2568}, {"ts": 1771235400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1139.5, "quote_volume": 63.24225, "trades": 3, "taker_buy_volume": 1139.5, "taker_buy_quote": 63.24225}, {"ts": 1771235460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9344.4, "quote_volume": 517.67976, "trades": 4, "taker_buy_volume": 7319.4, "taker_buy_quote": 405.49476}, {"ts": 1771235580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235640000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1053.0, "quote_volume": 58.3178, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 48.1426}, {"ts": 1771235700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235760000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 19429.0, "quote_volume": 1074.3144, "trades": 18, "taker_buy_volume": 4174.8, "taker_buy_quote": 230.86644}, {"ts": 1771235820000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 6774.6, "quote_volume": 374.61711, "trades": 8, "taker_buy_volume": 3146.9, "taker_buy_quote": 174.02357}, {"ts": 1771235880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 217.3, "quote_volume": 12.01669, "trades": 1, "taker_buy_volume": 217.3, "taker_buy_quote": 12.01669}, {"ts": 1771235940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.6, "quote_volume": 15.01948, "trades": 1, "taker_buy_volume": 271.6, "taker_buy_quote": 15.01948}, {"ts": 1771236000000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 362.3, "quote_volume": 20.01705, "trades": 2, "taker_buy_volume": 180.9, "taker_buy_quote": 10.00377}, {"ts": 1771236060000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1600.1, "quote_volume": 88.46752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2756.5, "quote_volume": 152.43445, "trades": 3, "taker_buy_volume": 2756.5, "taker_buy_quote": 152.43445}, {"ts": 1771236180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 969.2, "quote_volume": 53.62268, "trades": 2, "taker_buy_volume": 969.2, "taker_buy_quote": 53.62268}, {"ts": 1771236420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 145.8, "quote_volume": 8.06274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 20578.5, "quote_volume": 1143.74788, "trades": 11, "taker_buy_volume": 16918.8, "taker_buy_quote": 940.26856}, {"ts": 1771236600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 6276.4, "quote_volume": 348.32246, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 17226.9, "quote_volume": 954.37026, "trades": 15, "taker_buy_volume": 8090.0, "taker_buy_quote": 448.186}, {"ts": 1771236900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4430.0, "quote_volume": 245.5205, "trades": 3, "taker_buy_volume": 985.0, "taker_buy_quote": 54.6675}, {"ts": 1771237080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 11862.7, "quote_volume": 656.00731, "trades": 7, "taker_buy_volume": 2359.7, "taker_buy_quote": 130.49141}, {"ts": 1771237320000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 28917.0, "quote_volume": 1594.41072, "trades": 25, "taker_buy_volume": 4703.9, "taker_buy_quote": 259.4789}, {"ts": 1771237380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 11464.0, "quote_volume": 631.64372, "trades": 8, "taker_buy_volume": 4628.5, "taker_buy_quote": 255.03035}, {"ts": 1771237440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 40436.0, "quote_volume": 2224.1825, "trades": 10, "taker_buy_volume": 16992.1, "taker_buy_quote": 934.5655}, {"ts": 1771237500000, "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": 1771237560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 9131.7, "quote_volume": 502.2435, "trades": 4, "taker_buy_volume": 8097.1, "taker_buy_quote": 445.3405}, {"ts": 1771237620000, "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": 1771237680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 272.6, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 272.6, "taker_buy_quote": 15.02026}, {"ts": 1771237740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 92.0, "quote_volume": 5.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10808.8, "quote_volume": 594.484, "trades": 7, "taker_buy_volume": 10808.8, "taker_buy_quote": 594.484}, {"ts": 1771237980000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 6143.9, "quote_volume": 338.50727, "trades": 6, "taker_buy_volume": 5927.7, "taker_buy_quote": 326.61627}, {"ts": 1771238040000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1957.0, "quote_volume": 108.2026, "trades": 3, "taker_buy_volume": 1762.0, "taker_buy_quote": 97.4386}, {"ts": 1771238100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1407.0, "quote_volume": 77.6664, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 77.6664}, {"ts": 1771238160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1392.0, "quote_volume": 76.9776, "trades": 2, "taker_buy_volume": 1392.0, "taker_buy_quote": 76.9776}, {"ts": 1771238280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1606.1, "quote_volume": 88.81733, "trades": 4, "taker_buy_volume": 444.8, "taker_buy_quote": 24.59744}, {"ts": 1771238340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2025.0, "quote_volume": 111.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1698.5, "quote_volume": 93.7572, "trades": 1, "taker_buy_volume": 1698.5, "taker_buy_quote": 93.7572}, {"ts": 1771238640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3530.4, "quote_volume": 194.60634, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 5662.0, "quote_volume": 312.37372, "trades": 5, "taker_buy_volume": 3975.2, "taker_buy_quote": 219.43104}, {"ts": 1771239000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1585.1, "quote_volume": 87.49752, "trades": 3, "taker_buy_volume": 291.0, "taker_buy_quote": 16.0632}, {"ts": 1771239060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1153.0, "quote_volume": 63.6456, "trades": 1, "taker_buy_volume": 1153.0, "taker_buy_quote": 63.6456}, {"ts": 1771239120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 104.0, "quote_volume": 5.7408, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 5.7408}, {"ts": 1771239180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 585.8, "quote_volume": 32.33616, "trades": 1, "taker_buy_volume": 585.8, "taker_buy_quote": 32.33616}, {"ts": 1771239300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 444.7, "quote_volume": 24.54744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2025.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 472.3, "quote_volume": 25.9765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240200000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 280.9, "quote_volume": 15.4403, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 10.3895}, {"ts": 1771240260000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 27592.7, "quote_volume": 1515.01383, "trades": 10, "taker_buy_volume": 3246.2, "taker_buy_quote": 178.39098}, {"ts": 1771240320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1093.2, "quote_volume": 60.01668, "trades": 2, "taker_buy_volume": 1093.2, "taker_buy_quote": 60.01668}, {"ts": 1771240380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 474.5, "quote_volume": 26.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2832.0, "quote_volume": 155.76, "trades": 2, "taker_buy_volume": 1412.0, "taker_buy_quote": 77.66}, {"ts": 1771240500000, "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": 1771240560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1639.8, "quote_volume": 90.189, "trades": 2, "taker_buy_volume": 1374.0, "taker_buy_quote": 75.57}, {"ts": 1771240620000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3893.0, "quote_volume": 214.4013, "trades": 4, "taker_buy_volume": 3893.0, "taker_buy_quote": 214.4013}, {"ts": 1771240680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 267.0, "quote_volume": 14.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240740000, "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": 1771240800000, "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": 1771240860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2298.4, "quote_volume": 126.18216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240920000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4930.6, "quote_volume": 270.13688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240980000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 15225.5, "quote_volume": 834.00145, "trades": 10, "taker_buy_volume": 11666.0, "taker_buy_quote": 639.2968}, {"ts": 1771241040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6070.0, "quote_volume": 333.243, "trades": 5, "taker_buy_volume": 6070.0, "taker_buy_quote": 333.243}, {"ts": 1771241100000, "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": 1771241160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1280.5, "quote_volume": 70.29945, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 19.764}, {"ts": 1771241220000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 12252.3, "quote_volume": 674.08381, "trades": 5, "taker_buy_volume": 12252.3, "taker_buy_quote": 674.08381}, {"ts": 1771241280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241340000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5432.5, "quote_volume": 299.99976, "trades": 3, "taker_buy_volume": 5432.5, "taker_buy_quote": 299.99976}, {"ts": 1771241400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 543.5, "quote_volume": 30.0012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1359.6, "quote_volume": 75.07718, "trades": 4, "taker_buy_volume": 272.6, "taker_buy_quote": 15.07478}, {"ts": 1771241520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2025.0, "quote_volume": 111.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 791.0, "quote_volume": 43.8214, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 43.8214}, {"ts": 1771241700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 92.0, "quote_volume": 5.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 273.7, "quote_volume": 15.16298, "trades": 2, "taker_buy_volume": 183.5, "taker_buy_quote": 10.1659}, {"ts": 1771241940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1933.0, "quote_volume": 106.8949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1141.4, "quote_volume": 63.11942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 705.0, "quote_volume": 38.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 109.7, "quote_volume": 6.05544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 113.1, "quote_volume": 6.25443, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 6.25443}, {"ts": 1771243980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6608.7, "quote_volume": 364.80024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 503.3, "quote_volume": 27.73183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 760.4, "quote_volume": 41.97408, "trades": 1, "taker_buy_volume": 760.4, "taker_buy_quote": 41.97408}, {"ts": 1771244160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2024.9, "quote_volume": 111.57199, "trades": 1, "taker_buy_volume": 2024.9, "taker_buy_quote": 111.57199}, {"ts": 1771244280000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2930.5, "quote_volume": 161.5611, "trades": 2, "taker_buy_volume": 2930.5, "taker_buy_quote": 161.5611}, {"ts": 1771244340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4605.6, "quote_volume": 253.76856, "trades": 3, "taker_buy_volume": 2804.9, "taker_buy_quote": 154.54999}, {"ts": 1771244580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3320.1, "quote_volume": 182.93751, "trades": 5, "taker_buy_volume": 3320.1, "taker_buy_quote": 182.93751}, {"ts": 1771244760000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 19329.4, "quote_volume": 1071.68767, "trades": 17, "taker_buy_volume": 16759.2, "taker_buy_quote": 928.78455}, {"ts": 1771244820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1712.5, "quote_volume": 95.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3680.9, "quote_volume": 204.65804, "trades": 3, "taker_buy_volume": 3680.9, "taker_buy_quote": 204.65804}, {"ts": 1771244940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245000000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 8525.3, "quote_volume": 473.64919, "trades": 8, "taker_buy_volume": 900.9, "taker_buy_quote": 49.99995}, {"ts": 1771245060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 15.0072}, {"ts": 1771245120000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 993.0, "quote_volume": 55.1567, "trades": 3, "taker_buy_volume": 722.4, "taker_buy_quote": 40.1384}, {"ts": 1771245180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1218.3, "quote_volume": 67.73748, "trades": 2, "taker_buy_volume": 1218.3, "taker_buy_quote": 67.73748}, {"ts": 1771245300000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 548.4, "quote_volume": 30.46322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1709.6, "quote_volume": 94.8828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 810.9, "quote_volume": 45.00495, "trades": 2, "taker_buy_volume": 810.9, "taker_buy_quote": 45.00495}, {"ts": 1771245480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245540000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 12576.2, "quote_volume": 698.94114, "trades": 12, "taker_buy_volume": 12305.5, "taker_buy_quote": 683.91729}, {"ts": 1771245600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1074.0, "quote_volume": 59.7144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5908.7, "quote_volume": 328.29882, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 360.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1273.2, "quote_volume": 70.78992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245840000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1319.9, "quote_volume": 73.47963, "trades": 4, "taker_buy_volume": 931.9, "taker_buy_quote": 51.90683}, {"ts": 1771245900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245960000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1198.5, "quote_volume": 66.69048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2564.4, "quote_volume": 143.09352, "trades": 3, "taker_buy_volume": 269.7, "taker_buy_quote": 15.04926}, {"ts": 1771246200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2423.9, "quote_volume": 135.25362, "trades": 2, "taker_buy_volume": 2423.9, "taker_buy_quote": 135.25362}, {"ts": 1771246260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246320000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 7201.3, "quote_volume": 403.92586, "trades": 10, "taker_buy_volume": 1356.5, "taker_buy_quote": 76.04323}, {"ts": 1771246380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1050.0, "quote_volume": 58.905, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 58.905}, {"ts": 1771246440000, "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": 1771246500000, "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": 1771246560000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2646.9, "quote_volume": 148.63309, "trades": 3, "taker_buy_volume": 1225.0, "taker_buy_quote": 68.7225}, {"ts": 1771246620000, "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": 1771246680000, "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": 1771246740000, "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": 1771246800000, "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": 1771246860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2025.0, "quote_volume": 113.805, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 113.805}, {"ts": 1771246920000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2802.2, "quote_volume": 157.99062, "trades": 4, "taker_buy_volume": 597.3, "taker_buy_quote": 33.66099}, {"ts": 1771246980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1688.7, "quote_volume": 95.24268, "trades": 7, "taker_buy_volume": 1688.7, "taker_buy_quote": 95.24268}, {"ts": 1771247040000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 16945.0, "quote_volume": 954.2141, "trades": 19, "taker_buy_volume": 12741.0, "taker_buy_quote": 717.3452}, {"ts": 1771247100000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 1838.8, "quote_volume": 103.66554, "trades": 5, "taker_buy_volume": 1411.0, "taker_buy_quote": 79.5804}, {"ts": 1771247160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.21}, {"ts": 1771247220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2149.9, "quote_volume": 121.25436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4050.0, "quote_volume": 228.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1520.3, "quote_volume": 85.74492, "trades": 4, "taker_buy_volume": 1520.3, "taker_buy_quote": 85.74492}, {"ts": 1771247460000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3612.8, "quote_volume": 203.75304, "trades": 4, "taker_buy_volume": 3524.0, "taker_buy_quote": 198.7536}, {"ts": 1771247520000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 15314.1, "quote_volume": 863.87278, "trades": 12, "taker_buy_volume": 9239.1, "taker_buy_quote": 521.24278}, {"ts": 1771247580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 480.0, "quote_volume": 27.08969, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 9.99485}, {"ts": 1771247820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5617.6, "quote_volume": 317.3944, "trades": 3, "taker_buy_volume": 5617.6, "taker_buy_quote": 317.3944}, {"ts": 1771247940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 265.9, "quote_volume": 15.02335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1904.4, "quote_volume": 107.40816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 13449.3, "quote_volume": 757.19559, "trades": 3, "taker_buy_volume": 2501.0, "taker_buy_quote": 140.8063}, {"ts": 1771248120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3339.4, "quote_volume": 187.67428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248300000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 11322.4, "quote_volume": 634.46456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248360000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 7626.3, "quote_volume": 426.11237, "trades": 10, "taker_buy_volume": 4228.3, "taker_buy_quote": 236.36197}, {"ts": 1771248420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 160.0, "quote_volume": 8.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248480000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 15397.3, "quote_volume": 857.19643, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248540000, "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 32272.0, "quote_volume": 1799.56671, "trades": 24, "taker_buy_volume": 20935.2, "taker_buy_quote": 1167.14499}, {"ts": 1771248600000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 5276.5, "quote_volume": 295.13141, "trades": 9, "taker_buy_volume": 1106.2, "taker_buy_quote": 61.9149}, {"ts": 1771248660000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5301.5, "quote_volume": 296.30872, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 113.1975}, {"ts": 1771248720000, "open": 0.056, "high": 0.0564, "low": 0.0559, "close": 0.0562, "volume": 72580.8, "quote_volume": 4078.83368, "trades": 41, "taker_buy_volume": 50330.6, "taker_buy_quote": 2830.76459}, {"ts": 1771248780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3926.6, "quote_volume": 220.67492, "trades": 7, "taker_buy_volume": 3926.6, "taker_buy_quote": 220.67492}, {"ts": 1771248840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 268.2, "quote_volume": 15.04602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 8063.5, "quote_volume": 451.33405, "trades": 12, "taker_buy_volume": 6824.0, "taker_buy_quote": 382.046}, {"ts": 1771248960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1420.0, "quote_volume": 79.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249020000, "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": 1771249080000, "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": 1771249140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7392.8, "quote_volume": 413.25752, "trades": 6, "taker_buy_volume": 3464.6, "taker_buy_quote": 193.67114}, {"ts": 1771249200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 770.2, "quote_volume": 43.1312, "trades": 3, "taker_buy_volume": 770.2, "taker_buy_quote": 43.1312}, {"ts": 1771249260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 497.8, "quote_volume": 27.92658, "trades": 3, "taker_buy_volume": 497.8, "taker_buy_quote": 27.92658}, {"ts": 1771249320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 556.7, "quote_volume": 31.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 251.0, "quote_volume": 14.056, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 14.056}, {"ts": 1771249440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1579.3, "quote_volume": 88.4408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5684.7, "quote_volume": 318.3432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249740000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 6777.7, "quote_volume": 379.721, "trades": 4, "taker_buy_volume": 1698.0, "taker_buy_quote": 95.2578}, {"ts": 1771249800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5133.5, "quote_volume": 286.82065, "trades": 6, "taker_buy_volume": 4865.0, "taker_buy_quote": 271.8115}, {"ts": 1771249860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249920000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 55989.4, "quote_volume": 3127.71442, "trades": 28, "taker_buy_volume": 43273.1, "taker_buy_quote": 2417.66758}, {"ts": 1771249980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1087.5, "quote_volume": 60.6825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3659.7, "quote_volume": 204.21126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3445.0, "quote_volume": 192.5755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2470.3, "quote_volume": 138.08977, "trades": 2, "taker_buy_volume": 2470.3, "taker_buy_quote": 138.08977}, {"ts": 1771250580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1523.2, "quote_volume": 84.99456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250700000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4807.7, "quote_volume": 269.6851, "trades": 6, "taker_buy_volume": 2782.7, "taker_buy_quote": 156.0826}, {"ts": 1771250760000, "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": 1771250820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1987.7, "quote_volume": 111.3112, "trades": 1, "taker_buy_volume": 1987.7, "taker_buy_quote": 111.3112}, {"ts": 1771250880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 13376.2, "quote_volume": 748.41938, "trades": 40, "taker_buy_volume": 5594.0, "taker_buy_quote": 313.3944}, {"ts": 1771251060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 10110.2, "quote_volume": 565.16018, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 108.1, "quote_volume": 6.04279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251180000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 14735.5, "quote_volume": 825.516, "trades": 17, "taker_buy_volume": 12784.7, "taker_buy_quote": 716.2847}, {"ts": 1771251240000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 19307.4, "quote_volume": 1082.34642, "trades": 18, "taker_buy_volume": 17129.7, "taker_buy_quote": 960.32955}, {"ts": 1771251300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3027.0, "quote_volume": 169.512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251420000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3445.0, "quote_volume": 193.1225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3900.2, "quote_volume": 218.39046, "trades": 3, "taker_buy_volume": 3692.8, "taker_buy_quote": 206.7968}, {"ts": 1771251600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4513.8, "quote_volume": 253.22418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "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": 1771251720000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 383.8, "quote_volume": 21.549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 204.7, "quote_volume": 11.50414, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 11.50414}, {"ts": 1771251840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 12608.5, "quote_volume": 709.41567, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 562.81797}, {"ts": 1771251900000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 9047.7, "quote_volume": 507.65136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1827.1, "quote_volume": 102.3176, "trades": 3, "taker_buy_volume": 203.3, "taker_buy_quote": 11.3848}, {"ts": 1771252020000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 16276.8, "quote_volume": 909.40876, "trades": 11, "taker_buy_volume": 4865.0, "taker_buy_quote": 271.9535}, {"ts": 1771252080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252140000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2103.6, "quote_volume": 117.52288, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.378}, {"ts": 1771252200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 202.4, "quote_volume": 11.31416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1688.0, "quote_volume": 94.528, "trades": 2, "taker_buy_volume": 1688.0, "taker_buy_quote": 94.528}, {"ts": 1771252320000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 9969.2, "quote_volume": 557.93023, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 13591.7, "quote_volume": 759.77603, "trades": 17, "taker_buy_volume": 9897.9, "taker_buy_quote": 553.29261}, {"ts": 1771252500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1420.0, "quote_volume": 79.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 394.7, "quote_volume": 22.04395, "trades": 2, "taker_buy_volume": 196.9, "taker_buy_quote": 11.00671}, {"ts": 1771252620000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 18939.1, "quote_volume": 1060.08478, "trades": 9, "taker_buy_volume": 18939.1, "taker_buy_quote": 1060.08478}, {"ts": 1771252680000, "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": 1771252740000, "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": 1771252800000, "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": 1771252860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1420.0, "quote_volume": 79.662, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.662}, {"ts": 1771252920000, "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": 1771252980000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 60239.0, "quote_volume": 3367.7091, "trades": 20, "taker_buy_volume": 56853.5, "taker_buy_quote": 3178.45965}, {"ts": 1771253040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2545.5, "quote_volume": 142.29345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253160000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3634.1, "quote_volume": 203.1656, "trades": 4, "taker_buy_volume": 1609.1, "taker_buy_quote": 89.9681}, {"ts": 1771253220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 196.0, "quote_volume": 10.9564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253400000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 7189.7, "quote_volume": 403.58145, "trades": 10, "taker_buy_volume": 6995.2, "taker_buy_quote": 392.67}, {"ts": 1771253460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 389.1, "quote_volume": 21.80901, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 10.88901}, {"ts": 1771253520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6304.7, "quote_volume": 353.0632, "trades": 3, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.52}, {"ts": 1771253580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 268.5, "quote_volume": 15.00915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8143.5, "quote_volume": 456.036, "trades": 5, "taker_buy_volume": 8143.5, "taker_buy_quote": 456.036}, {"ts": 1771253820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1241.5, "quote_volume": 69.524, "trades": 1, "taker_buy_volume": 1241.5, "taker_buy_quote": 69.524}, {"ts": 1771253940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 751.5, "quote_volume": 42.00885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 845.0, "quote_volume": 47.4045, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 28.7793}, {"ts": 1771254180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 692.0, "quote_volume": 38.8212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254240000, "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": 1771254300000, "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": 1771254360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 689.0, "quote_volume": 38.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 454.0, "quote_volume": 25.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 427.0, "quote_volume": 23.9547, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 23.9547}, {"ts": 1771254540000, "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": 1771254600000, "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": 1771254660000, "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": 1771254720000, "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": 1771254780000, "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": 1771254840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 17772.8, "quote_volume": 993.49952, "trades": 13, "taker_buy_volume": 3445.0, "taker_buy_quote": 192.5755}, {"ts": 1771254900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2025.0, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2025.0, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.995}, {"ts": 1771255020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255080000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5467.7, "quote_volume": 304.71981, "trades": 7, "taker_buy_volume": 1689.2, "taker_buy_quote": 94.25736}, {"ts": 1771255140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 89.7, "quote_volume": 4.99629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1522.9, "quote_volume": 84.97782, "trades": 2, "taker_buy_volume": 1522.9, "taker_buy_quote": 84.97782}, {"ts": 1771255320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 92.0, "quote_volume": 5.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1797.4, "quote_volume": 99.93544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255800000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 4894.0, "quote_volume": 271.8195, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 224.9775}, {"ts": 1771255860000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 32029.7, "quote_volume": 1770.57755, "trades": 22, "taker_buy_volume": 5470.0, "taker_buy_quote": 302.349}, {"ts": 1771255920000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 14623.3, "quote_volume": 804.84444, "trades": 22, "taker_buy_volume": 7654.4, "taker_buy_quote": 421.55494}, {"ts": 1771255980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 13920.5, "quote_volume": 764.23545, "trades": 6, "taker_buy_volume": 3327.0, "taker_buy_quote": 182.6523}, {"ts": 1771256040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7630.3, "quote_volume": 420.42953, "trades": 6, "taker_buy_volume": 6862.5, "taker_buy_quote": 378.12375}, {"ts": 1771256100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 8133.3, "quote_volume": 447.71883, "trades": 7, "taker_buy_volume": 4532.6, "taker_buy_quote": 249.60426}, {"ts": 1771256160000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 15820.4, "quote_volume": 870.71592, "trades": 7, "taker_buy_volume": 7377.3, "taker_buy_quote": 406.28673}, {"ts": 1771256220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4260.0, "quote_volume": 235.01, "trades": 3, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.384}, {"ts": 1771256280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1660.0, "quote_volume": 91.632, "trades": 2, "taker_buy_volume": 1660.0, "taker_buy_quote": 91.632}, {"ts": 1771256460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1420.0, "quote_volume": 78.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2773.7, "quote_volume": 153.10824, "trades": 3, "taker_buy_volume": 2773.7, "taker_buy_quote": 153.10824}, {"ts": 1771256580000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 6279.4, "quote_volume": 346.84038, "trades": 11, "taker_buy_volume": 4254.4, "taker_buy_quote": 235.06038}, {"ts": 1771256640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7494.9, "quote_volume": 413.61896, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.384}, {"ts": 1771256700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2025.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2025.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1420.0, "quote_volume": 78.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1692.1, "quote_volume": 93.57313, "trades": 2, "taker_buy_volume": 1692.1, "taker_buy_quote": 93.57313}, {"ts": 1771257180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 240.7, "quote_volume": 13.31071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 388.5, "quote_volume": 21.48405, "trades": 1, "taker_buy_volume": 388.5, "taker_buy_quote": 21.48405}, {"ts": 1771257420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 108.4, "quote_volume": 5.99452, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 5.99452}, {"ts": 1771257540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1420.0, "quote_volume": 78.668, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.668}, {"ts": 1771257600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2025.0, "quote_volume": 111.9825, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.9825}, {"ts": 1771257720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1420.0, "quote_volume": 78.668, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.668}, {"ts": 1771257780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 26524.9, "quote_volume": 1471.80143, "trades": 10, "taker_buy_volume": 25007.0, "taker_buy_quote": 1387.56777}, {"ts": 1771257840000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2826.1, "quote_volume": 156.87447, "trades": 6, "taker_buy_volume": 530.4, "taker_buy_quote": 29.46312}, {"ts": 1771257900000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 5004.6, "quote_volume": 278.41808, "trades": 5, "taker_buy_volume": 4733.4, "taker_buy_quote": 263.31224}, {"ts": 1771257960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3514.7, "quote_volume": 196.12026, "trades": 4, "taker_buy_volume": 271.2, "taker_buy_quote": 15.13296}, {"ts": 1771258020000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 32374.0, "quote_volume": 1802.47104, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 150.0, "quote_volume": 8.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 179.5, "quote_volume": 9.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 269.2, "quote_volume": 15.02136, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 15.02136}, {"ts": 1771258320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 28667.3, "quote_volume": 1593.90188, "trades": 12, "taker_buy_volume": 4050.0, "taker_buy_quote": 225.18}, {"ts": 1771258620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 360.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258740000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2266.5, "quote_volume": 125.99325, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.59}, {"ts": 1771258800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2985.0, "quote_volume": 165.906, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 20.016}, {"ts": 1771258860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1948.8, "quote_volume": 108.1584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 873.0, "quote_volume": 48.5388, "trades": 2, "taker_buy_volume": 873.0, "taker_buy_quote": 48.5388}, {"ts": 1771258980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 600.0, "quote_volume": 33.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1079.2, "quote_volume": 59.8956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 12893.5, "quote_volume": 715.58925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 617.8, "quote_volume": 34.22612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259520000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2901.4, "quote_volume": 160.68956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259580000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 28154.6, "quote_volume": 1556.93828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 360.0, "quote_volume": 19.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 153.0, "quote_volume": 8.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260060000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 35744.0, "quote_volume": 1971.28535, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 442.2, "quote_volume": 24.45366, "trades": 2, "taker_buy_volume": 442.2, "taker_buy_quote": 24.45366}, {"ts": 1771260180000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 5595.2, "quote_volume": 308.58399, "trades": 10, "taker_buy_volume": 2025.0, "taker_buy_quote": 111.5775}, {"ts": 1771260240000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 15448.4, "quote_volume": 853.9987, "trades": 16, "taker_buy_volume": 15448.4, "taker_buy_quote": 853.9987}, {"ts": 1771260300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 12157.7, "quote_volume": 671.10504, "trades": 5, "taker_buy_volume": 543.5, "taker_buy_quote": 30.0012}, {"ts": 1771260420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 606.0, "quote_volume": 33.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 619.2, "quote_volume": 34.17984, "trades": 1, "taker_buy_volume": 619.2, "taker_buy_quote": 34.17984}, {"ts": 1771260900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3240.0, "quote_volume": 178.524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3264.9, "quote_volume": 180.06048, "trades": 3, "taker_buy_volume": 1644.9, "taker_buy_quote": 90.79848}, {"ts": 1771261080000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 679.5, "quote_volume": 37.47983, "trades": 4, "taker_buy_volume": 393.8, "taker_buy_quote": 21.73776}, {"ts": 1771261140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261200000, "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0558, "volume": 56192.1, "quote_volume": 3113.21218, "trades": 22, "taker_buy_volume": 56192.1, "taker_buy_quote": 3113.21218}, {"ts": 1771261260000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 29323.7, "quote_volume": 1634.40479, "trades": 28, "taker_buy_volume": 10142.0, "taker_buy_quote": 565.7816}, {"ts": 1771261320000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0556, "volume": 38154.6, "quote_volume": 2125.40872, "trades": 27, "taker_buy_volume": 6823.6, "taker_buy_quote": 380.94653}, {"ts": 1771261380000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 52024.0, "quote_volume": 2892.63379, "trades": 20, "taker_buy_volume": 14691.0, "taker_buy_quote": 818.2887}, {"ts": 1771261440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8824.2, "quote_volume": 490.62552, "trades": 3, "taker_buy_volume": 6674.3, "taker_buy_quote": 371.09108}, {"ts": 1771261500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2334.9, "quote_volume": 129.82044, "trades": 2, "taker_buy_volume": 2334.9, "taker_buy_quote": 129.82044}, {"ts": 1771261620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 223.1, "quote_volume": 12.38205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 7373.4, "quote_volume": 409.04019, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4994.5, "quote_volume": 276.6953, "trades": 3, "taker_buy_volume": 4994.5, "taker_buy_quote": 276.6953}, {"ts": 1771262220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1906.1, "quote_volume": 105.59794, "trades": 3, "taker_buy_volume": 101.1, "taker_buy_quote": 5.60094}, {"ts": 1771262520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2566.0, "quote_volume": 142.413, "trades": 3, "taker_buy_volume": 2566.0, "taker_buy_quote": 142.413}, {"ts": 1771262580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 268.9, "quote_volume": 14.95084, "trades": 1, "taker_buy_volume": 268.9, "taker_buy_quote": 14.95084}, {"ts": 1771262640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4050.2, "quote_volume": 225.19112, "trades": 2, "taker_buy_volume": 4050.2, "taker_buy_quote": 225.19112}, {"ts": 1771262760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1420.0, "quote_volume": 78.952, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.952}, {"ts": 1771263000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2017.8, "quote_volume": 112.18968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3220.7, "quote_volume": 179.39299, "trades": 4, "taker_buy_volume": 2320.0, "taker_buy_quote": 129.224}, {"ts": 1771263360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 898.2, "quote_volume": 50.11956, "trades": 1, "taker_buy_volume": 898.2, "taker_buy_quote": 50.11956}, {"ts": 1771263420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 0.0558, "high": 0.0568, "low": 0.0558, "close": 0.0567, "volume": 187073.4, "quote_volume": 10516.37779, "trades": 90, "taker_buy_volume": 144832.9, "taker_buy_quote": 8137.18896}, {"ts": 1771263600000, "open": 0.0567, "high": 0.0569, "low": 0.056, "close": 0.0563, "volume": 190471.6, "quote_volume": 10755.04373, "trades": 106, "taker_buy_volume": 57306.2, "taker_buy_quote": 3240.74623}, {"ts": 1771263660000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 20332.8, "quote_volume": 1146.32465, "trades": 19, "taker_buy_volume": 8967.1, "taker_buy_quote": 505.92193}, {"ts": 1771263720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3984.4, "quote_volume": 223.92328, "trades": 4, "taker_buy_volume": 3984.4, "taker_buy_quote": 223.92328}, {"ts": 1771263780000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 18303.4, "quote_volume": 1028.63185, "trades": 12, "taker_buy_volume": 14442.0, "taker_buy_quote": 811.83208}, {"ts": 1771263840000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2293.6, "quote_volume": 128.96098, "trades": 5, "taker_buy_volume": 606.6, "taker_buy_quote": 34.15158}, {"ts": 1771263900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2292.5, "quote_volume": 128.60925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 9311.7, "quote_volume": 522.38637, "trades": 2, "taker_buy_volume": 7286.7, "taker_buy_quote": 408.78387}, {"ts": 1771264080000, "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": 1771264140000, "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": 1771264200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11188.1, "quote_volume": 627.65241, "trades": 2, "taker_buy_volume": 11188.1, "taker_buy_quote": 627.65241}, {"ts": 1771264260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1643.8, "quote_volume": 92.1948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4515.0, "quote_volume": 253.2915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 15347.3, "quote_volume": 861.99015, "trades": 4, "taker_buy_volume": 14712.2, "taker_buy_quote": 826.29753}, {"ts": 1771264440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2025.0, "quote_volume": 113.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 12973.9, "quote_volume": 729.13318, "trades": 4, "taker_buy_volume": 12973.9, "taker_buy_quote": 729.13318}, {"ts": 1771264860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 29650.1, "quote_volume": 1669.30063, "trades": 15, "taker_buy_volume": 29650.1, "taker_buy_quote": 1669.30063}, {"ts": 1771264920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 9024.7, "quote_volume": 508.09061, "trades": 3, "taker_buy_volume": 7604.7, "taker_buy_quote": 428.14461}, {"ts": 1771264980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2025.0, "quote_volume": 114.0075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 9334.4, "quote_volume": 525.55236, "trades": 3, "taker_buy_volume": 9245.6, "taker_buy_quote": 520.55292}, {"ts": 1771265160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 527.9, "quote_volume": 29.72077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6012.7, "quote_volume": 339.11628, "trades": 1, "taker_buy_volume": 6012.7, "taker_buy_quote": 339.11628}, {"ts": 1771265280000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 650.9, "quote_volume": 36.76435, "trades": 4, "taker_buy_volume": 535.9, "taker_buy_quote": 30.27835}, {"ts": 1771265340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 9573.3, "quote_volume": 540.89145, "trades": 4, "taker_buy_volume": 9573.3, "taker_buy_quote": 540.89145}, {"ts": 1771265400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7985.3, "quote_volume": 451.96798, "trades": 6, "taker_buy_volume": 7985.3, "taker_buy_quote": 451.96798}, {"ts": 1771265460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8251.3, "quote_volume": 467.02358, "trades": 7, "taker_buy_volume": 7985.9, "taker_buy_quote": 452.00194}, {"ts": 1771265520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2216.0, "quote_volume": 125.4256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7403.8, "quote_volume": 418.13381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2025.0, "quote_volume": 114.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1412.0, "quote_volume": 79.9192, "trades": 5, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.9192}, {"ts": 1771266060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 683.4, "quote_volume": 38.6121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7665.8, "quote_volume": 433.88428, "trades": 9, "taker_buy_volume": 5640.8, "taker_buy_quote": 319.26928}, {"ts": 1771266300000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 42642.4, "quote_volume": 2415.4452, "trades": 13, "taker_buy_volume": 24753.0, "taker_buy_quote": 1402.76316}, {"ts": 1771266360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3445.0, "quote_volume": 194.987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 8364.0, "quote_volume": 472.624, "trades": 9, "taker_buy_volume": 8364.0, "taker_buy_quote": 472.624}, {"ts": 1771266660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 13142.9, "quote_volume": 744.09064, "trades": 5, "taker_buy_volume": 11117.9, "taker_buy_quote": 629.27314}, {"ts": 1771266900000, "open": 0.0568, "high": 0.0573, "low": 0.0568, "close": 0.0572, "volume": 149625.0, "quote_volume": 8543.11685, "trades": 71, "taker_buy_volume": 125901.0, "taker_buy_quote": 7188.36713}, {"ts": 1771266960000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 56624.0, "quote_volume": 3245.93721, "trades": 50, "taker_buy_volume": 37300.1, "taker_buy_quote": 2139.19909}, {"ts": 1771267020000, "open": 0.0574, "high": 0.0584, "low": 0.0573, "close": 0.0582, "volume": 408163.2, "quote_volume": 23672.72831, "trades": 178, "taker_buy_volume": 330364.4, "taker_buy_quote": 19175.1874}, {"ts": 1771267080000, "open": 0.0582, "high": 0.0587, "low": 0.0576, "close": 0.0587, "volume": 678535.6, "quote_volume": 39499.20284, "trades": 455, "taker_buy_volume": 405676.9, "taker_buy_quote": 23637.68873}, {"ts": 1771267140000, "open": 0.0586, "high": 0.0586, "low": 0.0575, "close": 0.0576, "volume": 1206167.8, "quote_volume": 69865.82786, "trades": 1119, "taker_buy_volume": 440893.1, "taker_buy_quote": 25548.56841}, {"ts": 1771267200000, "open": 0.0577, "high": 0.0583, "low": 0.0576, "close": 0.0583, "volume": 169455.6, "quote_volume": 9820.21868, "trades": 126, "taker_buy_volume": 122179.6, "taker_buy_quote": 7083.53189}, {"ts": 1771267260000, "open": 0.0582, "high": 0.0587, "low": 0.058, "close": 0.0581, "volume": 360455.4, "quote_volume": 21035.14492, "trades": 341, "taker_buy_volume": 215021.4, "taker_buy_quote": 12555.59183}, {"ts": 1771267320000, "open": 0.0581, "high": 0.0583, "low": 0.0569, "close": 0.0572, "volume": 305815.4, "quote_volume": 17609.23168, "trades": 334, "taker_buy_volume": 106301.2, "taker_buy_quote": 6129.14206}, {"ts": 1771267380000, "open": 0.0572, "high": 0.0573, "low": 0.0564, "close": 0.0567, "volume": 350507.1, "quote_volume": 19927.81272, "trades": 262, "taker_buy_volume": 123759.1, "taker_buy_quote": 7041.07283}, {"ts": 1771267440000, "open": 0.0567, "high": 0.0574, "low": 0.0566, "close": 0.0568, "volume": 235102.9, "quote_volume": 13378.25175, "trades": 150, "taker_buy_volume": 155554.5, "taker_buy_quote": 8855.76572}, {"ts": 1771267500000, "open": 0.0568, "high": 0.0575, "low": 0.0568, "close": 0.0574, "volume": 97966.4, "quote_volume": 5605.63477, "trades": 77, "taker_buy_volume": 77305.9, "taker_buy_quote": 4425.71798}, {"ts": 1771267560000, "open": 0.0572, "high": 0.0577, "low": 0.0572, "close": 0.0576, "volume": 99545.9, "quote_volume": 5724.98965, "trades": 65, "taker_buy_volume": 58334.3, "taker_buy_quote": 3353.96814}, {"ts": 1771267620000, "open": 0.0576, "high": 0.0584, "low": 0.0575, "close": 0.058, "volume": 668849.8, "quote_volume": 38795.55532, "trades": 635, "taker_buy_volume": 397170.3, "taker_buy_quote": 23029.40242}, {"ts": 1771267680000, "open": 0.058, "high": 0.0585, "low": 0.0577, "close": 0.0581, "volume": 340386.7, "quote_volume": 19778.27522, "trades": 339, "taker_buy_volume": 216106.7, "taker_buy_quote": 12562.65308}, {"ts": 1771267740000, "open": 0.0581, "high": 0.0582, "low": 0.0572, "close": 0.0572, "volume": 379202.9, "quote_volume": 21920.18416, "trades": 449, "taker_buy_volume": 115800.1, "taker_buy_quote": 6697.77933}, {"ts": 1771267800000, "open": 0.0572, "high": 0.0577, "low": 0.0571, "close": 0.0575, "volume": 107917.9, "quote_volume": 6205.74168, "trades": 122, "taker_buy_volume": 69481.9, "taker_buy_quote": 3997.62038}, {"ts": 1771267860000, "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 152983.2, "quote_volume": 8782.39178, "trades": 245, "taker_buy_volume": 47955.5, "taker_buy_quote": 2756.72565}, {"ts": 1771267920000, "open": 0.0575, "high": 0.0583, "low": 0.0574, "close": 0.0582, "volume": 73171.7, "quote_volume": 4240.12822, "trades": 93, "taker_buy_volume": 56960.7, "taker_buy_quote": 3302.62293}, {"ts": 1771267980000, "open": 0.0582, "high": 0.0589, "low": 0.058, "close": 0.0588, "volume": 183081.9, "quote_volume": 10718.3288, "trades": 160, "taker_buy_volume": 119372.2, "taker_buy_quote": 6995.53374}, {"ts": 1771268040000, "open": 0.0588, "high": 0.0599, "low": 0.0581, "close": 0.0598, "volume": 715283.8, "quote_volume": 42175.05238, "trades": 395, "taker_buy_volume": 395657.8, "taker_buy_quote": 23378.98209}, {"ts": 1771268100000, "open": 0.0597, "high": 0.0613, "low": 0.0592, "close": 0.0611, "volume": 810996.6, "quote_volume": 48848.43651, "trades": 544, "taker_buy_volume": 473727.6, "taker_buy_quote": 28547.23927}, {"ts": 1771268160000, "open": 0.061, "high": 0.0629, "low": 0.0606, "close": 0.062, "volume": 1593360.0, "quote_volume": 98547.97644, "trades": 1129, "taker_buy_volume": 786866.7, "taker_buy_quote": 48731.44212}, {"ts": 1771268220000, "open": 0.0619, "high": 0.0628, "low": 0.0603, "close": 0.0615, "volume": 1802757.1, "quote_volume": 111308.18304, "trades": 1246, "taker_buy_volume": 864484.5, "taker_buy_quote": 53379.10182}, {"ts": 1771268280000, "open": 0.0615, "high": 0.0621, "low": 0.0605, "close": 0.0615, "volume": 1113145.4, "quote_volume": 68128.03924, "trades": 774, "taker_buy_volume": 625232.5, "taker_buy_quote": 38304.78349}, {"ts": 1771268340000, "open": 0.0616, "high": 0.064, "low": 0.0611, "close": 0.0638, "volume": 1037173.4, "quote_volume": 64507.87591, "trades": 861, "taker_buy_volume": 528699.8, "taker_buy_quote": 32902.29731}, {"ts": 1771268400000, "open": 0.0639, "high": 0.0639, "low": 0.0615, "close": 0.0618, "volume": 2099614.9, "quote_volume": 131211.24887, "trades": 1513, "taker_buy_volume": 866428.4, "taker_buy_quote": 54119.08019}, {"ts": 1771268460000, "open": 0.0618, "high": 0.0623, "low": 0.0612, "close": 0.0617, "volume": 925048.8, "quote_volume": 57078.04032, "trades": 576, "taker_buy_volume": 503154.1, "taker_buy_quote": 31051.13173}, {"ts": 1771268520000, "open": 0.0615, "high": 0.0616, "low": 0.0604, "close": 0.0607, "volume": 761317.0, "quote_volume": 46316.75386, "trades": 659, "taker_buy_volume": 331321.1, "taker_buy_quote": 20171.00197}, {"ts": 1771268580000, "open": 0.0607, "high": 0.0611, "low": 0.0593, "close": 0.0596, "volume": 688008.3, "quote_volume": 41306.32069, "trades": 475, "taker_buy_volume": 342743.7, "taker_buy_quote": 20626.54942}, {"ts": 1771268640000, "open": 0.0595, "high": 0.0597, "low": 0.0591, "close": 0.0596, "volume": 270764.4, "quote_volume": 16098.30962, "trades": 279, "taker_buy_volume": 143340.5, "taker_buy_quote": 8526.42495}, {"ts": 1771268700000, "open": 0.0596, "high": 0.0599, "low": 0.0591, "close": 0.0592, "volume": 170578.6, "quote_volume": 10140.84927, "trades": 100, "taker_buy_volume": 62670.0, "taker_buy_quote": 3735.59032}, {"ts": 1771268760000, "open": 0.0593, "high": 0.0593, "low": 0.0586, "close": 0.0588, "volume": 250484.8, "quote_volume": 14746.20297, "trades": 120, "taker_buy_volume": 125943.5, "taker_buy_quote": 7415.32678}, {"ts": 1771268820000, "open": 0.0589, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 50438.4, "quote_volume": 2969.75408, "trades": 26, "taker_buy_volume": 16430.9, "taker_buy_quote": 967.80331}, {"ts": 1771268880000, "open": 0.0588, "high": 0.0591, "low": 0.058, "close": 0.0583, "volume": 415517.4, "quote_volume": 24420.04922, "trades": 229, "taker_buy_volume": 299929.8, "taker_buy_quote": 17650.0445}, {"ts": 1771268940000, "open": 0.0583, "high": 0.0583, "low": 0.0576, "close": 0.0579, "volume": 429465.6, "quote_volume": 24896.29044, "trades": 313, "taker_buy_volume": 207877.7, "taker_buy_quote": 12063.82226}, {"ts": 1771269000000, "open": 0.0579, "high": 0.0582, "low": 0.0578, "close": 0.0579, "volume": 221674.1, "quote_volume": 12852.0798, "trades": 165, "taker_buy_volume": 175607.1, "taker_buy_quote": 10184.50159}, {"ts": 1771269060000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0581, "volume": 58904.3, "quote_volume": 3423.685, "trades": 50, "taker_buy_volume": 49371.2, "taker_buy_quote": 2870.29645}, {"ts": 1771269120000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 22827.2, "quote_volume": 1326.92169, "trades": 32, "taker_buy_volume": 16891.5, "taker_buy_quote": 982.44791}, {"ts": 1771269180000, "open": 0.0578, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 124628.5, "quote_volume": 7162.56619, "trades": 129, "taker_buy_volume": 70028.8, "taker_buy_quote": 4027.82261}, {"ts": 1771269240000, "open": 0.0575, "high": 0.0578, "low": 0.0573, "close": 0.0577, "volume": 82660.4, "quote_volume": 4751.48722, "trades": 67, "taker_buy_volume": 38147.4, "taker_buy_quote": 2197.11824}, {"ts": 1771269300000, "open": 0.0577, "high": 0.0578, "low": 0.0565, "close": 0.0567, "volume": 462389.3, "quote_volume": 26408.55886, "trades": 246, "taker_buy_volume": 189965.1, "taker_buy_quote": 10880.85844}, {"ts": 1771269360000, "open": 0.0567, "high": 0.0568, "low": 0.0561, "close": 0.0562, "volume": 317813.3, "quote_volume": 17920.37882, "trades": 158, "taker_buy_volume": 125964.5, "taker_buy_quote": 7108.11048}, {"ts": 1771269420000, "open": 0.0563, "high": 0.0565, "low": 0.0559, "close": 0.056, "volume": 284796.8, "quote_volume": 15999.55534, "trades": 152, "taker_buy_volume": 125500.0, "taker_buy_quote": 7057.10973}, {"ts": 1771269480000, "open": 0.056, "high": 0.0563, "low": 0.0559, "close": 0.0561, "volume": 95295.4, "quote_volume": 5341.42451, "trades": 46, "taker_buy_volume": 62618.1, "taker_buy_quote": 3510.81901}, {"ts": 1771269540000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 52433.3, "quote_volume": 2952.20259, "trades": 27, "taker_buy_volume": 20862.2, "taker_buy_quote": 1174.60272}, {"ts": 1771269600000, "open": 0.0563, "high": 0.0567, "low": 0.0562, "close": 0.0567, "volume": 98571.6, "quote_volume": 5570.43031, "trades": 82, "taker_buy_volume": 52452.7, "taker_buy_quote": 2966.28603}, {"ts": 1771269660000, "open": 0.0567, "high": 0.0568, "low": 0.056, "close": 0.0565, "volume": 212315.3, "quote_volume": 11981.71634, "trades": 106, "taker_buy_volume": 66528.9, "taker_buy_quote": 3756.43676}, {"ts": 1771269720000, "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 80287.4, "quote_volume": 4516.70639, "trades": 57, "taker_buy_volume": 34622.3, "taker_buy_quote": 1947.46147}, {"ts": 1771269780000, "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 109052.4, "quote_volume": 6119.36504, "trades": 31, "taker_buy_volume": 34119.4, "taker_buy_quote": 1915.59894}, {"ts": 1771269840000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 4968.4, "quote_volume": 279.94527, "trades": 8, "taker_buy_volume": 3198.4, "taker_buy_quote": 180.11727}, {"ts": 1771269900000, "open": 0.0564, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 32028.1, "quote_volume": 1807.80657, "trades": 28, "taker_buy_volume": 19487.6, "taker_buy_quote": 1100.32791}, {"ts": 1771269960000, "open": 0.0565, "high": 0.0566, "low": 0.0562, "close": 0.0562, "volume": 51053.6, "quote_volume": 2878.09164, "trades": 30, "taker_buy_volume": 21666.6, "taker_buy_quote": 1222.18438}, {"ts": 1771270020000, "open": 0.0562, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 63365.9, "quote_volume": 3551.80215, "trades": 49, "taker_buy_volume": 35567.6, "taker_buy_quote": 1994.11191}, {"ts": 1771270080000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 77785.4, "quote_volume": 4358.06358, "trades": 64, "taker_buy_volume": 38414.2, "taker_buy_quote": 2152.9817}, {"ts": 1771270140000, "open": 0.0561, "high": 0.0562, "low": 0.0557, "close": 0.0558, "volume": 180890.0, "quote_volume": 10118.13151, "trades": 113, "taker_buy_volume": 99705.6, "taker_buy_quote": 5580.8363}, {"ts": 1771270200000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 233128.0, "quote_volume": 12994.98248, "trades": 102, "taker_buy_volume": 193158.4, "taker_buy_quote": 10768.67268}, {"ts": 1771270260000, "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 40550.4, "quote_volume": 2256.07891, "trades": 48, "taker_buy_volume": 19697.3, "taker_buy_quote": 1096.75211}, {"ts": 1771270320000, "open": 0.0556, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 108136.5, "quote_volume": 6019.1004, "trades": 58, "taker_buy_volume": 65908.8, "taker_buy_quote": 3670.51294}, {"ts": 1771270380000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 56346.0, "quote_volume": 3130.70983, "trades": 38, "taker_buy_volume": 19515.6, "taker_buy_quote": 1084.71542}, {"ts": 1771270440000, "open": 0.0556, "high": 0.0557, "low": 0.0552, "close": 0.0555, "volume": 103709.9, "quote_volume": 5750.92978, "trades": 68, "taker_buy_volume": 21013.2, "taker_buy_quote": 1166.11563}, {"ts": 1771270500000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 50946.8, "quote_volume": 2825.22816, "trades": 24, "taker_buy_volume": 28134.3, "taker_buy_quote": 1561.23866}, {"ts": 1771270560000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 39236.0, "quote_volume": 2172.75454, "trades": 41, "taker_buy_volume": 16340.0, "taker_buy_quote": 905.42941}, {"ts": 1771270620000, "open": 0.0554, "high": 0.0559, "low": 0.0554, "close": 0.0559, "volume": 41514.0, "quote_volume": 2309.37743, "trades": 44, "taker_buy_volume": 31824.9, "taker_buy_quote": 1770.25953}, {"ts": 1771270680000, "open": 0.0559, "high": 0.0563, "low": 0.0558, "close": 0.0561, "volume": 132079.9, "quote_volume": 7401.59315, "trades": 73, "taker_buy_volume": 33343.3, "taker_buy_quote": 1868.63655}, {"ts": 1771270740000, "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 66885.3, "quote_volume": 3741.10283, "trades": 52, "taker_buy_volume": 23353.9, "taker_buy_quote": 1307.59453}, {"ts": 1771270800000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 35079.5, "quote_volume": 1961.06396, "trades": 20, "taker_buy_volume": 5255.1, "taker_buy_quote": 293.88}, {"ts": 1771270860000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 51660.6, "quote_volume": 2886.166, "trades": 56, "taker_buy_volume": 27826.2, "taker_buy_quote": 1555.25552}, {"ts": 1771270920000, "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 108682.8, "quote_volume": 6052.91911, "trades": 62, "taker_buy_volume": 14493.4, "taker_buy_quote": 808.88551}, {"ts": 1771270980000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 61431.9, "quote_volume": 3415.67823, "trades": 46, "taker_buy_volume": 20941.6, "taker_buy_quote": 1165.93486}, {"ts": 1771271040000, "open": 0.0556, "high": 0.0557, "low": 0.0553, "close": 0.0555, "volume": 65406.1, "quote_volume": 3630.19009, "trades": 56, "taker_buy_volume": 38093.3, "taker_buy_quote": 2116.07027}, {"ts": 1771271100000, "open": 0.0555, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 161172.7, "quote_volume": 8957.0545, "trades": 62, "taker_buy_volume": 78449.8, "taker_buy_quote": 4363.62478}, {"ts": 1771271160000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 36871.7, "quote_volume": 2047.59449, "trades": 31, "taker_buy_volume": 14569.8, "taker_buy_quote": 809.48504}, {"ts": 1771271220000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 53935.6, "quote_volume": 2986.06935, "trades": 28, "taker_buy_volume": 22385.6, "taker_buy_quote": 1240.27079}, {"ts": 1771271280000, "open": 0.0553, "high": 0.0556, "low": 0.055, "close": 0.0555, "volume": 154164.7, "quote_volume": 8527.73372, "trades": 138, "taker_buy_volume": 85599.8, "taker_buy_quote": 4739.22493}, {"ts": 1771271340000, "open": 0.0554, "high": 0.0555, "low": 0.055, "close": 0.055, "volume": 96499.1, "quote_volume": 5325.30465, "trades": 80, "taker_buy_volume": 24081.2, "taker_buy_quote": 1328.66828}, {"ts": 1771271400000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 50342.1, "quote_volume": 2786.00134, "trades": 66, "taker_buy_volume": 24522.3, "taker_buy_quote": 1357.82222}, {"ts": 1771271460000, "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 78066.8, "quote_volume": 4312.51125, "trades": 75, "taker_buy_volume": 44726.4, "taker_buy_quote": 2471.37752}, {"ts": 1771271520000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0554, "volume": 34357.0, "quote_volume": 1901.81211, "trades": 25, "taker_buy_volume": 14193.6, "taker_buy_quote": 785.70777}, {"ts": 1771271580000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 31333.5, "quote_volume": 1733.73211, "trades": 27, "taker_buy_volume": 14037.5, "taker_buy_quote": 777.26331}, {"ts": 1771271640000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 59843.7, "quote_volume": 3312.04327, "trades": 38, "taker_buy_volume": 25882.0, "taker_buy_quote": 1433.1875}, {"ts": 1771271700000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 19063.7, "quote_volume": 1057.30993, "trades": 22, "taker_buy_volume": 14456.9, "taker_buy_quote": 802.09321}, {"ts": 1771271760000, "open": 0.0555, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 60109.4, "quote_volume": 3341.05616, "trades": 65, "taker_buy_volume": 30920.1, "taker_buy_quote": 1719.73276}, {"ts": 1771271820000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 32179.6, "quote_volume": 1785.50849, "trades": 25, "taker_buy_volume": 7602.0, "taker_buy_quote": 422.1351}, {"ts": 1771271880000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1441.4, "quote_volume": 80.0662, "trades": 5, "taker_buy_volume": 685.0, "taker_buy_quote": 38.086}, {"ts": 1771271940000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 10029.9, "quote_volume": 557.29703, "trades": 14, "taker_buy_volume": 1557.0, "taker_buy_quote": 86.6808}, {"ts": 1771272000000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 32893.2, "quote_volume": 1823.18375, "trades": 44, "taker_buy_volume": 1603.8, "taker_buy_quote": 89.0368}, {"ts": 1771272060000, "open": 0.0555, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 159519.5, "quote_volume": 8886.64008, "trades": 81, "taker_buy_volume": 141393.6, "taker_buy_quote": 7877.19367}, {"ts": 1771272120000, "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 95081.8, "quote_volume": 5318.50078, "trades": 76, "taker_buy_volume": 46510.1, "taker_buy_quote": 2602.14015}, {"ts": 1771272180000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 79924.0, "quote_volume": 4471.67582, "trades": 67, "taker_buy_volume": 22520.4, "taker_buy_quote": 1260.55229}, {"ts": 1771272240000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 21369.6, "quote_volume": 1198.16038, "trades": 35, "taker_buy_volume": 15722.7, "taker_buy_quote": 881.67574}, {"ts": 1771272300000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 142792.8, "quote_volume": 7982.11332, "trades": 97, "taker_buy_volume": 75194.6, "taker_buy_quote": 4205.64116}, {"ts": 1771272360000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 6679.8, "quote_volume": 374.61662, "trades": 6, "taker_buy_volume": 3925.1, "taker_buy_quote": 220.19811}, {"ts": 1771272420000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 21533.4, "quote_volume": 1204.75498, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 29637.6, "quote_volume": 1656.89478, "trades": 29, "taker_buy_volume": 9629.0, "taker_buy_quote": 538.8445}, {"ts": 1771272540000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 17434.2, "quote_volume": 973.59892, "trades": 24, "taker_buy_volume": 2592.6, "taker_buy_quote": 144.99576}, {"ts": 1771272600000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 13396.2, "quote_volume": 747.33331, "trades": 12, "taker_buy_volume": 2372.0, "taker_buy_quote": 132.3576}, {"ts": 1771272660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 22699.9, "quote_volume": 1268.48147, "trades": 16, "taker_buy_volume": 16406.6, "taker_buy_quote": 917.12894}, {"ts": 1771272720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5922.7, "quote_volume": 331.07893, "trades": 10, "taker_buy_volume": 3254.0, "taker_buy_quote": 181.8986}, {"ts": 1771272780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1865.0, "quote_volume": 104.44, "trades": 4, "taker_buy_volume": 1865.0, "taker_buy_quote": 104.44}, {"ts": 1771272840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 6761.6, "quote_volume": 378.38331, "trades": 5, "taker_buy_volume": 4972.7, "taker_buy_quote": 278.3838}, {"ts": 1771272900000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 12828.0, "quote_volume": 719.4312, "trades": 24, "taker_buy_volume": 12060.2, "taker_buy_quote": 676.35762}, {"ts": 1771272960000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 15407.2, "quote_volume": 866.5448, "trades": 11, "taker_buy_volume": 12866.4, "taker_buy_quote": 723.97332}, {"ts": 1771273020000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 31415.0, "quote_volume": 1767.12637, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273080000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7754.1, "quote_volume": 436.35333, "trades": 5, "taker_buy_volume": 7754.1, "taker_buy_quote": 436.35333}, {"ts": 1771273140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 887.9, "quote_volume": 49.98877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13568.7, "quote_volume": 762.56094, "trades": 11, "taker_buy_volume": 3795.0, "taker_buy_quote": 213.279}, {"ts": 1771273320000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 9093.5, "quote_volume": 512.32663, "trades": 11, "taker_buy_volume": 256.1, "taker_buy_quote": 14.45121}, {"ts": 1771273380000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 13528.9, "quote_volume": 763.38768, "trades": 7, "taker_buy_volume": 3642.3, "taker_buy_quote": 205.61295}, {"ts": 1771273440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 36437.3, "quote_volume": 2062.38292, "trades": 20, "taker_buy_volume": 16187.7, "taker_buy_quote": 916.25556}, {"ts": 1771273560000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 42327.6, "quote_volume": 2386.39413, "trades": 16, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.4125}, {"ts": 1771273620000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 13368.3, "quote_volume": 752.88084, "trades": 14, "taker_buy_volume": 8924.4, "taker_buy_quote": 502.68927}, {"ts": 1771273680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2424.2, "quote_volume": 136.48246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 210.0, "quote_volume": 11.865, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 11.865}, {"ts": 1771273800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6057.3, "quote_volume": 342.23745, "trades": 5, "taker_buy_volume": 6057.3, "taker_buy_quote": 342.23745}, {"ts": 1771273860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4307.8, "quote_volume": 243.82148, "trades": 4, "taker_buy_volume": 1770.0, "taker_buy_quote": 100.182}, {"ts": 1771273920000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 28175.0, "quote_volume": 1594.7288, "trades": 12, "taker_buy_volume": 20335.2, "taker_buy_quote": 1150.99612}, {"ts": 1771273980000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 75601.2, "quote_volume": 4285.50413, "trades": 27, "taker_buy_volume": 34522.2, "taker_buy_quote": 1957.9369}, {"ts": 1771274040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10205.2, "quote_volume": 579.65536, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.02}, {"ts": 1771274100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 33230.9, "quote_volume": 1887.51512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 26653.0, "quote_volume": 1513.8904, "trades": 7, "taker_buy_volume": 1955.2, "taker_buy_quote": 111.05536}, {"ts": 1771274280000, "open": 0.0568, "high": 0.0568, "low": 0.0564, "close": 0.0565, "volume": 192624.0, "quote_volume": 10901.13249, "trades": 45, "taker_buy_volume": 47256.4, "taker_buy_quote": 2670.5176}, {"ts": 1771274340000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 87281.6, "quote_volume": 4949.66124, "trades": 16, "taker_buy_volume": 87281.6, "taker_buy_quote": 4949.66124}, {"ts": 1771274400000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 20506.6, "quote_volume": 1164.3665, "trades": 15, "taker_buy_volume": 1535.1, "taker_buy_quote": 87.19368}, {"ts": 1771274460000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 14024.1, "quote_volume": 797.98159, "trades": 9, "taker_buy_volume": 1873.0, "taker_buy_quote": 106.584}, {"ts": 1771274520000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 15642.2, "quote_volume": 892.03518, "trades": 14, "taker_buy_volume": 11621.6, "taker_buy_quote": 662.86098}, {"ts": 1771274580000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 36192.1, "quote_volume": 2066.73304, "trades": 27, "taker_buy_volume": 18153.7, "taker_buy_quote": 1037.02526}, {"ts": 1771274640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1921.4, "quote_volume": 109.71194, "trades": 1, "taker_buy_volume": 1921.4, "taker_buy_quote": 109.71194}, {"ts": 1771274700000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5335.2, "quote_volume": 304.81692, "trades": 3, "taker_buy_volume": 3795.0, "taker_buy_quote": 216.8715}, {"ts": 1771274760000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 75634.9, "quote_volume": 4316.13246, "trades": 44, "taker_buy_volume": 19827.2, "taker_buy_quote": 1132.26562}, {"ts": 1771274820000, "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 57772.6, "quote_volume": 3283.53492, "trades": 40, "taker_buy_volume": 4710.4, "taker_buy_quote": 268.0878}, {"ts": 1771274880000, "open": 0.0569, "high": 0.0569, "low": 0.0565, "close": 0.0565, "volume": 49243.1, "quote_volume": 2792.409, "trades": 27, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.2225}, {"ts": 1771274940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 65193.1, "quote_volume": 3689.92946, "trades": 28, "taker_buy_volume": 49409.5, "taker_buy_quote": 2796.5777}, {"ts": 1771275000000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 65491.3, "quote_volume": 3706.77499, "trades": 30, "taker_buy_volume": 61850.4, "taker_buy_quote": 3501.06414}, {"ts": 1771275060000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 21891.3, "quote_volume": 1242.21177, "trades": 15, "taker_buy_volume": 15847.9, "taker_buy_quote": 899.9484}, {"ts": 1771275120000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 5607.8, "quote_volume": 317.46655, "trades": 9, "taker_buy_volume": 3599.4, "taker_buy_quote": 203.92669}, {"ts": 1771275180000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 958.0, "quote_volume": 54.2742, "trades": 5, "taker_buy_volume": 958.0, "taker_buy_quote": 54.2742}, {"ts": 1771275240000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 13961.8, "quote_volume": 791.73779, "trades": 11, "taker_buy_volume": 8672.9, "taker_buy_quote": 492.18355}, {"ts": 1771275300000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 30035.6, "quote_volume": 1704.54575, "trades": 24, "taker_buy_volume": 25499.5, "taker_buy_quote": 1447.14638}, {"ts": 1771275360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 423.0, "quote_volume": 23.9841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6498.5, "quote_volume": 368.46495, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6513.8, "quote_volume": 370.43272, "trades": 6, "taker_buy_volume": 6513.8, "taker_buy_quote": 370.43272}, {"ts": 1771275540000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 61767.2, "quote_volume": 3518.23864, "trades": 43, "taker_buy_volume": 41981.5, "taker_buy_quote": 2391.47332}, {"ts": 1771275600000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 8133.3, "quote_volume": 462.20252, "trades": 18, "taker_buy_volume": 1046.5, "taker_buy_quote": 59.49694}, {"ts": 1771275660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1008.5, "quote_volume": 57.2828, "trades": 7, "taker_buy_volume": 768.5, "taker_buy_quote": 43.6508}, {"ts": 1771275720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1222.1, "quote_volume": 69.41528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 12019.4, "quote_volume": 683.31083, "trades": 8, "taker_buy_volume": 1914.2, "taker_buy_quote": 108.91798}, {"ts": 1771275840000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 23257.6, "quote_volume": 1322.53426, "trades": 18, "taker_buy_volume": 542.2, "taker_buy_quote": 30.9054}, {"ts": 1771275900000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 16773.8, "quote_volume": 952.63594, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275960000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 11939.0, "quote_volume": 680.05388, "trades": 15, "taker_buy_volume": 8100.0, "taker_buy_quote": 461.538}, {"ts": 1771276020000, "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 18310.6, "quote_volume": 1045.91972, "trades": 18, "taker_buy_volume": 13840.8, "taker_buy_quote": 790.7419}, {"ts": 1771276080000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 20784.0, "quote_volume": 1188.34793, "trades": 17, "taker_buy_volume": 14250.3, "taker_buy_quote": 815.11177}, {"ts": 1771276140000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 21576.1, "quote_volume": 1236.26897, "trades": 21, "taker_buy_volume": 3800.0, "taker_buy_quote": 217.74}, {"ts": 1771276200000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4226.6, "quote_volume": 242.14102, "trades": 4, "taker_buy_volume": 3795.0, "taker_buy_quote": 217.4535}, {"ts": 1771276260000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 18463.9, "quote_volume": 1058.67357, "trades": 4, "taker_buy_volume": 18463.9, "taker_buy_quote": 1058.67357}, {"ts": 1771276320000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 34770.9, "quote_volume": 1992.48919, "trades": 25, "taker_buy_volume": 16497.9, "taker_buy_quote": 945.45659}, {"ts": 1771276380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2983.6, "quote_volume": 170.66192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276440000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6188.3, "quote_volume": 354.38709, "trades": 6, "taker_buy_volume": 6188.3, "taker_buy_quote": 354.38709}, {"ts": 1771276500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2533.0, "quote_volume": 145.1409, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 29.1084}, {"ts": 1771276620000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0572, "volume": 33361.8, "quote_volume": 1908.51452, "trades": 25, "taker_buy_volume": 8217.7, "taker_buy_quote": 470.2469}, {"ts": 1771276680000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3690.3, "quote_volume": 211.13276, "trades": 5, "taker_buy_volume": 476.0, "taker_buy_quote": 27.2748}, {"ts": 1771276740000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 21389.6, "quote_volume": 1221.52139, "trades": 13, "taker_buy_volume": 3522.3, "taker_buy_quote": 201.29856}, {"ts": 1771276800000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0576, "volume": 64202.6, "quote_volume": 3678.52408, "trades": 26, "taker_buy_volume": 54293.6, "taker_buy_quote": 3110.8847}, {"ts": 1771276860000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 21582.3, "quote_volume": 1241.19722, "trades": 18, "taker_buy_volume": 17902.1, "taker_buy_quote": 1029.87572}, {"ts": 1771276920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2025.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1965.4, "quote_volume": 112.81396, "trades": 2, "taker_buy_volume": 1965.4, "taker_buy_quote": 112.81396}, {"ts": 1771277040000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6005.5, "quote_volume": 344.73356, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 10.2695}, {"ts": 1771277100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7299.7, "quote_volume": 419.00278, "trades": 3, "taker_buy_volume": 3124.8, "taker_buy_quote": 179.36352}, {"ts": 1771277160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1377.3, "quote_volume": 78.91929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 18094.1, "quote_volume": 1036.19922, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277400000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 189278.3, "quote_volume": 10818.1172, "trades": 28, "taker_buy_volume": 1770.0, "taker_buy_quote": 100.89}, {"ts": 1771277460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3880.5, "quote_volume": 221.1885, "trades": 3, "taker_buy_volume": 3880.5, "taker_buy_quote": 221.1885}, {"ts": 1771277520000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 22293.4, "quote_volume": 1271.12428, "trades": 8, "taker_buy_volume": 22293.4, "taker_buy_quote": 1271.12428}, {"ts": 1771277580000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 21978.6, "quote_volume": 1257.29718, "trades": 18, "taker_buy_volume": 21437.9, "taker_buy_quote": 1226.42321}, {"ts": 1771277640000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1968.0, "quote_volume": 112.5696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 126.0, "quote_volume": 7.2072, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.2072}, {"ts": 1771277760000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 36769.9, "quote_volume": 2100.92524, "trades": 24, "taker_buy_volume": 9719.6, "taker_buy_quote": 555.96112}, {"ts": 1771277820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6251.3, "quote_volume": 357.57436, "trades": 2, "taker_buy_volume": 6251.3, "taker_buy_quote": 357.57436}, {"ts": 1771277880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2054.8, "quote_volume": 117.74004, "trades": 4, "taker_buy_volume": 2054.8, "taker_buy_quote": 117.74004}, {"ts": 1771277940000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 20550.5, "quote_volume": 1179.75662, "trades": 9, "taker_buy_volume": 20162.4, "taker_buy_quote": 1157.50665}, {"ts": 1771278000000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 50840.9, "quote_volume": 2916.64597, "trades": 24, "taker_buy_volume": 22339.7, "taker_buy_quote": 1282.49142}, {"ts": 1771278060000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 23699.1, "quote_volume": 1359.36751, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 8749.8, "quote_volume": 501.09477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1878.2, "quote_volume": 107.43304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 76298.5, "quote_volume": 4350.07203, "trades": 17, "taker_buy_volume": 2514.4, "taker_buy_quote": 143.57224}, {"ts": 1771278420000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1172.8, "quote_volume": 66.97728, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 5.9488}, {"ts": 1771278480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9553.6, "quote_volume": 544.5552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278540000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 14431.6, "quote_volume": 821.80963, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6125.9, "quote_volume": 349.78889, "trades": 3, "taker_buy_volume": 6125.9, "taker_buy_quote": 349.78889}, {"ts": 1771278660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2451.5, "quote_volume": 139.7355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6906.0, "quote_volume": 393.91511, "trades": 4, "taker_buy_volume": 6906.0, "taker_buy_quote": 393.91511}, {"ts": 1771278840000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 32897.4, "quote_volume": 1873.02241, "trades": 15, "taker_buy_volume": 8842.9, "taker_buy_quote": 504.0453}, {"ts": 1771278900000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 13100.3, "quote_volume": 746.89223, "trades": 5, "taker_buy_volume": 9597.6, "taker_buy_quote": 547.23833}, {"ts": 1771278960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 262.0, "quote_volume": 14.934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6923.6, "quote_volume": 395.33756, "trades": 8, "taker_buy_volume": 4130.8, "taker_buy_quote": 235.86868}, {"ts": 1771279080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 177.3, "quote_volume": 10.14156, "trades": 1, "taker_buy_volume": 177.3, "taker_buy_quote": 10.14156}, {"ts": 1771279140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1770.0, "quote_volume": 101.067, "trades": 1, "taker_buy_volume": 1770.0, "taker_buy_quote": 101.067}, {"ts": 1771279260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279320000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 57908.0, "quote_volume": 3295.85414, "trades": 28, "taker_buy_volume": 16126.7, "taker_buy_quote": 915.99656}, {"ts": 1771279380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 14571.0, "quote_volume": 826.1757, "trades": 8, "taker_buy_volume": 631.5, "taker_buy_quote": 35.80605}, {"ts": 1771279440000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 12183.5, "quote_volume": 691.52752, "trades": 13, "taker_buy_volume": 8388.5, "taker_buy_quote": 476.35102}, {"ts": 1771279500000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7270.8, "quote_volume": 412.49476, "trades": 7, "taker_buy_volume": 4703.6, "taker_buy_quote": 266.93452}, {"ts": 1771279560000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 8332.6, "quote_volume": 472.62623, "trades": 12, "taker_buy_volume": 6127.6, "taker_buy_quote": 347.60273}, {"ts": 1771279620000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3427.8, "quote_volume": 193.93808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2048.3, "quote_volume": 115.93378, "trades": 6, "taker_buy_volume": 2048.3, "taker_buy_quote": 115.93378}, {"ts": 1771279740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 210.5, "quote_volume": 11.9143, "trades": 1, "taker_buy_volume": 210.5, "taker_buy_quote": 11.9143}, {"ts": 1771279800000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 8673.3, "quote_volume": 490.82486, "trades": 7, "taker_buy_volume": 6676.3, "taker_buy_quote": 377.99436}, {"ts": 1771279860000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 13314.9, "quote_volume": 752.26014, "trades": 10, "taker_buy_volume": 5811.4, "taker_buy_quote": 328.3441}, {"ts": 1771279920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 79039.0, "quote_volume": 4448.92868, "trades": 23, "taker_buy_volume": 47578.2, "taker_buy_quote": 2678.15266}, {"ts": 1771280040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1157.8, "quote_volume": 65.18414, "trades": 1, "taker_buy_volume": 1157.8, "taker_buy_quote": 65.18414}, {"ts": 1771280100000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 1695.0, "quote_volume": 95.56289, "trades": 3, "taker_buy_volume": 1343.9, "taker_buy_quote": 75.79596}, {"ts": 1771280160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 14809.6, "quote_volume": 833.78048, "trades": 11, "taker_buy_volume": 14809.6, "taker_buy_quote": 833.78048}, {"ts": 1771280280000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 49471.2, "quote_volume": 2785.36634, "trades": 33, "taker_buy_volume": 41694.0, "taker_buy_quote": 2347.9082}, {"ts": 1771280340000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 16734.1, "quote_volume": 943.38575, "trades": 12, "taker_buy_volume": 16734.1, "taker_buy_quote": 943.38575}, {"ts": 1771280400000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 6223.9, "quote_volume": 349.81664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 12775.0, "quote_volume": 719.8656, "trades": 23, "taker_buy_volume": 12775.0, "taker_buy_quote": 719.8656}, {"ts": 1771280520000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 15477.9, "quote_volume": 872.67997, "trades": 22, "taker_buy_volume": 15222.3, "taker_buy_quote": 858.28969}, {"ts": 1771280580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 174.1, "quote_volume": 9.80183, "trades": 1, "taker_buy_volume": 174.1, "taker_buy_quote": 9.80183}, {"ts": 1771280640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 10799.0, "quote_volume": 609.0636, "trades": 6, "taker_buy_volume": 10799.0, "taker_buy_quote": 609.0636}, {"ts": 1771280700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4335.0, "quote_volume": 244.0605, "trades": 17, "taker_buy_volume": 4002.0, "taker_buy_quote": 225.3126}, {"ts": 1771281060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 342.1, "quote_volume": 19.22602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 56069.8, "quote_volume": 3143.46303, "trades": 16, "taker_buy_volume": 7311.9, "taker_buy_quote": 409.71439}, {"ts": 1771281180000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 47908.7, "quote_volume": 2686.749, "trades": 22, "taker_buy_volume": 22451.4, "taker_buy_quote": 1259.35764}, {"ts": 1771281240000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 62530.0, "quote_volume": 3509.83305, "trades": 34, "taker_buy_volume": 35212.6, "taker_buy_quote": 1978.0839}, {"ts": 1771281300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 707.2, "quote_volume": 39.67392, "trades": 2, "taker_buy_volume": 707.2, "taker_buy_quote": 39.67392}, {"ts": 1771281360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3448.8, "quote_volume": 193.1328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3380.0, "quote_volume": 189.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 374.8, "quote_volume": 21.06376, "trades": 2, "taker_buy_volume": 374.8, "taker_buy_quote": 21.06376}, {"ts": 1771281540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1751.0, "quote_volume": 98.4062, "trades": 6, "taker_buy_volume": 1751.0, "taker_buy_quote": 98.4062}, {"ts": 1771281600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281660000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 100943.4, "quote_volume": 5643.81385, "trades": 31, "taker_buy_volume": 24494.2, "taker_buy_quote": 1369.62089}, {"ts": 1771281720000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7643.4, "quote_volume": 427.71038, "trades": 9, "taker_buy_volume": 7643.4, "taker_buy_quote": 427.71038}, {"ts": 1771281780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1320.0, "quote_volume": 73.92, "trades": 1, "taker_buy_volume": 1320.0, "taker_buy_quote": 73.92}, {"ts": 1771281840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4399.0, "quote_volume": 246.344, "trades": 3, "taker_buy_volume": 4399.0, "taker_buy_quote": 246.344}, {"ts": 1771281900000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 315.0, "quote_volume": 17.68653, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 17.68653}, {"ts": 1771281960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 6409.7, "quote_volume": 359.35317, "trades": 4, "taker_buy_volume": 4099.7, "taker_buy_quote": 229.99317}, {"ts": 1771282080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2323.0, "quote_volume": 130.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 149912.7, "quote_volume": 8372.29548, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1954.1, "quote_volume": 109.23419, "trades": 3, "taker_buy_volume": 1954.1, "taker_buy_quote": 109.23419}, {"ts": 1771282320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1765.8, "quote_volume": 98.70822, "trades": 4, "taker_buy_volume": 1765.8, "taker_buy_quote": 98.70822}, {"ts": 1771282380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 185.2, "quote_volume": 10.35268, "trades": 1, "taker_buy_volume": 185.2, "taker_buy_quote": 10.35268}, {"ts": 1771282680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3836.4, "quote_volume": 214.07112, "trades": 1, "taker_buy_volume": 3836.4, "taker_buy_quote": 214.07112}, {"ts": 1771282860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 235.1, "quote_volume": 13.14209, "trades": 1, "taker_buy_volume": 235.1, "taker_buy_quote": 13.14209}, {"ts": 1771282980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 126.8, "quote_volume": 7.08812, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 7.08812}, {"ts": 1771283100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 182.1, "quote_volume": 10.17939, "trades": 1, "taker_buy_volume": 182.1, "taker_buy_quote": 10.17939}, {"ts": 1771283280000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1633.0, "quote_volume": 91.2727, "trades": 5, "taker_buy_volume": 1513.0, "taker_buy_quote": 84.5767}, {"ts": 1771283340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7036.8, "quote_volume": 392.65344, "trades": 7, "taker_buy_volume": 3864.8, "taker_buy_quote": 215.65584}, {"ts": 1771283520000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3820.7, "quote_volume": 213.38588, "trades": 7, "taker_buy_volume": 3820.7, "taker_buy_quote": 213.38588}, {"ts": 1771283580000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4435.8, "quote_volume": 247.52989, "trades": 8, "taker_buy_volume": 1143.3, "taker_buy_quote": 63.80839}, {"ts": 1771283640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 481.5, "quote_volume": 26.81955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 27592.2, "quote_volume": 1539.48051, "trades": 21, "taker_buy_volume": 22388.2, "taker_buy_quote": 1249.09731}, {"ts": 1771283760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1678.1, "quote_volume": 93.63798, "trades": 3, "taker_buy_volume": 1678.1, "taker_buy_quote": 93.63798}, {"ts": 1771283880000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2437.0, "quote_volume": 135.9647, "trades": 8, "taker_buy_volume": 2238.0, "taker_buy_quote": 124.8804}, {"ts": 1771283940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 536.6, "quote_volume": 29.94228, "trades": 1, "taker_buy_volume": 536.6, "taker_buy_quote": 29.94228}, {"ts": 1771284000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5891.9, "quote_volume": 328.17883, "trades": 8, "taker_buy_volume": 2798.9, "taker_buy_quote": 155.89873}, {"ts": 1771284180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 11056.0, "quote_volume": 615.39927, "trades": 11, "taker_buy_volume": 9578.0, "taker_buy_quote": 533.22247}, {"ts": 1771284480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1912.0, "quote_volume": 106.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 55593.6, "quote_volume": 3096.09091, "trades": 53, "taker_buy_volume": 37144.8, "taker_buy_quote": 2069.01287}, {"ts": 1771284720000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 23259.8, "quote_volume": 1296.66768, "trades": 21, "taker_buy_volume": 20519.8, "taker_buy_quote": 1144.16086}, {"ts": 1771284780000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 44169.2, "quote_volume": 2449.42617, "trades": 13, "taker_buy_volume": 3515.1, "taker_buy_quote": 195.08805}, {"ts": 1771284840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3348.8, "quote_volume": 186.19328, "trades": 3, "taker_buy_volume": 3348.8, "taker_buy_quote": 186.19328}, {"ts": 1771284900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 204.4, "quote_volume": 11.3442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 214.3, "quote_volume": 11.89365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1912.5, "quote_volume": 106.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3389.6, "quote_volume": 188.46176, "trades": 7, "taker_buy_volume": 3389.6, "taker_buy_quote": 188.46176}, {"ts": 1771285800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1283.1, "quote_volume": 71.34036, "trades": 2, "taker_buy_volume": 1283.1, "taker_buy_quote": 71.34036}, {"ts": 1771285860000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3106.1, "quote_volume": 172.71673, "trades": 6, "taker_buy_volume": 1193.6, "taker_buy_quote": 66.38173}, {"ts": 1771285920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1077.6, "quote_volume": 60.02232, "trades": 2, "taker_buy_volume": 1077.6, "taker_buy_quote": 60.02232}, {"ts": 1771285980000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4463.7, "quote_volume": 248.30001, "trades": 6, "taker_buy_volume": 1182.9, "taker_buy_quote": 65.88753}, {"ts": 1771286040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 381.9, "quote_volume": 21.23364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3849.2, "quote_volume": 214.04542, "trades": 7, "taker_buy_volume": 3166.0, "taker_buy_quote": 176.0595}, {"ts": 1771286220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 16375.9, "quote_volume": 912.13763, "trades": 5, "taker_buy_volume": 14463.4, "taker_buy_quote": 805.61138}, {"ts": 1771286280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5205.0, "quote_volume": 289.9185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4328.6, "quote_volume": 241.10302, "trades": 7, "taker_buy_volume": 376.0, "taker_buy_quote": 20.9432}, {"ts": 1771286520000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5379.5, "quote_volume": 300.2138, "trades": 8, "taker_buy_volume": 4672.4, "taker_buy_quote": 260.75762}, {"ts": 1771286580000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 8264.9, "quote_volume": 461.66712, "trades": 20, "taker_buy_volume": 5574.9, "taker_buy_quote": 311.56512}, {"ts": 1771286640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3292.5, "quote_volume": 183.063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 50640.0, "quote_volume": 2816.4232, "trades": 24, "taker_buy_volume": 50432.4, "taker_buy_quote": 2804.88064}, {"ts": 1771286880000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 6732.2, "quote_volume": 374.29797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 16354.8, "quote_volume": 907.6914, "trades": 7, "taker_buy_volume": 3541.0, "taker_buy_quote": 196.5255}, {"ts": 1771287000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 14373.0, "quote_volume": 797.1687, "trades": 8, "taker_buy_volume": 1458.4, "taker_buy_quote": 80.9412}, {"ts": 1771287120000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 10115.1, "quote_volume": 560.52689, "trades": 10, "taker_buy_volume": 7915.2, "taker_buy_quote": 438.65243}, {"ts": 1771287180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287240000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 15082.7, "quote_volume": 836.25935, "trades": 13, "taker_buy_volume": 2513.2, "taker_buy_quote": 139.5798}, {"ts": 1771287300000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 13078.0, "quote_volume": 726.77661, "trades": 11, "taker_buy_volume": 13078.0, "taker_buy_quote": 726.77661}, {"ts": 1771287360000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 26021.2, "quote_volume": 1448.05858, "trades": 24, "taker_buy_volume": 25418.0, "taker_buy_quote": 1414.58098}, {"ts": 1771287420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3074.7, "quote_volume": 170.64585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4143.0, "quote_volume": 229.9365, "trades": 4, "taker_buy_volume": 4143.0, "taker_buy_quote": 229.9365}, {"ts": 1771287600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 694.2, "quote_volume": 38.59752, "trades": 2, "taker_buy_volume": 694.2, "taker_buy_quote": 38.59752}, {"ts": 1771287720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3985.4, "quote_volume": 221.69234, "trades": 15, "taker_buy_volume": 3302.2, "taker_buy_quote": 183.70642}, {"ts": 1771287840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 34070.4, "quote_volume": 1898.33343, "trades": 59, "taker_buy_volume": 26952.9, "taker_buy_quote": 1502.21793}, {"ts": 1771287960000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 34321.5, "quote_volume": 1911.48919, "trades": 61, "taker_buy_volume": 24593.8, "taker_buy_quote": 1369.87896}, {"ts": 1771288020000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 55478.8, "quote_volume": 3095.66396, "trades": 57, "taker_buy_volume": 50008.0, "taker_buy_quote": 2790.77582}, {"ts": 1771288080000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 26376.6, "quote_volume": 1472.38809, "trades": 35, "taker_buy_volume": 11780.2, "taker_buy_quote": 657.72597}, {"ts": 1771288140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 14596.9, "quote_volume": 814.50702, "trades": 21, "taker_buy_volume": 7294.8, "taker_buy_quote": 407.04984}, {"ts": 1771288200000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 23687.9, "quote_volume": 1322.61453, "trades": 24, "taker_buy_volume": 15593.9, "taker_buy_quote": 870.96933}, {"ts": 1771288260000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 25056.3, "quote_volume": 1400.71089, "trades": 43, "taker_buy_volume": 21231.3, "taker_buy_quote": 1186.89339}, {"ts": 1771288320000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 47636.1, "quote_volume": 2662.12954, "trades": 87, "taker_buy_volume": 29668.6, "taker_buy_quote": 1658.09754}, {"ts": 1771288380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 18327.2, "quote_volume": 1022.65776, "trades": 27, "taker_buy_volume": 8426.0, "taker_buy_quote": 470.1708}, {"ts": 1771288440000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 94000.9, "quote_volume": 5250.86312, "trades": 104, "taker_buy_volume": 81041.7, "taker_buy_quote": 4527.73976}, {"ts": 1771288500000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 32035.6, "quote_volume": 1787.59224, "trades": 77, "taker_buy_volume": 30840.2, "taker_buy_quote": 1720.88892}, {"ts": 1771288560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3479.0, "quote_volume": 194.1282, "trades": 10, "taker_buy_volume": 3479.0, "taker_buy_quote": 194.1282}, {"ts": 1771288620000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 50286.3, "quote_volume": 2805.62284, "trades": 107, "taker_buy_volume": 46042.2, "taker_buy_quote": 2569.15476}, {"ts": 1771288680000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 8969.8, "quote_volume": 500.41426, "trades": 23, "taker_buy_volume": 7964.0, "taker_buy_quote": 444.3912}, {"ts": 1771288740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2694.0, "quote_volume": 150.3252, "trades": 7, "taker_buy_volume": 2694.0, "taker_buy_quote": 150.3252}, {"ts": 1771288800000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 69431.9, "quote_volume": 3868.93723, "trades": 126, "taker_buy_volume": 45263.0, "taker_buy_quote": 2522.7295}, {"ts": 1771288860000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 20409.7, "quote_volume": 1137.43702, "trades": 47, "taker_buy_volume": 16386.0, "taker_buy_quote": 913.3376}, {"ts": 1771288920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4515.0, "quote_volume": 251.4855, "trades": 5, "taker_buy_volume": 4515.0, "taker_buy_quote": 251.4855}, {"ts": 1771288980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1719.6, "quote_volume": 95.78172, "trades": 2, "taker_buy_volume": 339.6, "taker_buy_quote": 18.91572}, {"ts": 1771289040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2482.0, "quote_volume": 138.3082, "trades": 8, "taker_buy_volume": 2482.0, "taker_buy_quote": 138.3082}, {"ts": 1771289340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 111.7, "quote_volume": 6.22169, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 6.22169}, {"ts": 1771289580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1912.5, "quote_volume": 106.52625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289820000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1935.0, "quote_volume": 107.9024, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.9024}, {"ts": 1771289880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 704.0, "quote_volume": 39.2128, "trades": 3, "taker_buy_volume": 704.0, "taker_buy_quote": 39.2128}, {"ts": 1771290000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4897.8, "quote_volume": 272.31768, "trades": 3, "taker_buy_volume": 1812.0, "taker_buy_quote": 100.7472}, {"ts": 1771290060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 14739.0, "quote_volume": 820.7132, "trades": 12, "taker_buy_volume": 14739.0, "taker_buy_quote": 820.7132}, {"ts": 1771290120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1380.0, "quote_volume": 76.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 7621.0, "quote_volume": 422.3819, "trades": 10, "taker_buy_volume": 721.5, "taker_buy_quote": 39.9711}, {"ts": 1771290240000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 61677.8, "quote_volume": 3412.12659, "trades": 24, "taker_buy_volume": 9246.9, "taker_buy_quote": 512.29387}, {"ts": 1771290300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1912.5, "quote_volume": 105.9525, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 105.9525}, {"ts": 1771290360000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7501.7, "quote_volume": 416.39447, "trades": 9, "taker_buy_volume": 6121.7, "taker_buy_quote": 339.80447}, {"ts": 1771290420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3058.8, "quote_volume": 169.45752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 164.8, "quote_volume": 9.1464, "trades": 1, "taker_buy_volume": 164.8, "taker_buy_quote": 9.1464}, {"ts": 1771290540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1570.0, "quote_volume": 86.978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290600000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5091.4, "quote_volume": 282.13876, "trades": 5, "taker_buy_volume": 752.0, "taker_buy_quote": 41.736}, {"ts": 1771290660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 202.0, "quote_volume": 11.211, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.211}, {"ts": 1771290720000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 1304.5, "quote_volume": 72.3866, "trades": 9, "taker_buy_volume": 1173.0, "taker_buy_quote": 65.1015}, {"ts": 1771290780000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 29805.0, "quote_volume": 1656.55895, "trades": 26, "taker_buy_volume": 25727.0, "taker_buy_quote": 1430.22995}, {"ts": 1771290840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 596.2, "quote_volume": 33.0891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4141.0, "quote_volume": 229.8255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3160.0, "quote_volume": 175.4897, "trades": 8, "taker_buy_volume": 3160.0, "taker_buy_quote": 175.4897}, {"ts": 1771291080000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2064.0, "quote_volume": 114.7685, "trades": 8, "taker_buy_volume": 2064.0, "taker_buy_quote": 114.7685}, {"ts": 1771291140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 8198.2, "quote_volume": 455.7268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5899.6, "quote_volume": 328.27847, "trades": 13, "taker_buy_volume": 5899.6, "taker_buy_quote": 328.27847}, {"ts": 1771291440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291620000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 16646.9, "quote_volume": 927.98615, "trades": 11, "taker_buy_volume": 15141.0, "taker_buy_quote": 844.10752}, {"ts": 1771291680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3542.2, "quote_volume": 197.46351, "trades": 8, "taker_buy_volume": 3542.2, "taker_buy_quote": 197.46351}, {"ts": 1771292040000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 3344.6, "quote_volume": 186.61781, "trades": 8, "taker_buy_volume": 2449.7, "taker_buy_quote": 136.69496}, {"ts": 1771292100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 536.7, "quote_volume": 29.94786, "trades": 1, "taker_buy_volume": 536.7, "taker_buy_quote": 29.94786}, {"ts": 1771292160000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 7034.7, "quote_volume": 392.56332, "trades": 8, "taker_buy_volume": 4795.1, "taker_buy_quote": 267.60261}, {"ts": 1771292220000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 13185.5, "quote_volume": 735.402, "trades": 12, "taker_buy_volume": 4064.0, "taker_buy_quote": 226.6153}, {"ts": 1771292280000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7792.5, "quote_volume": 434.98006, "trades": 9, "taker_buy_volume": 5880.0, "taker_buy_quote": 328.26256}, {"ts": 1771292340000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 8039.0, "quote_volume": 449.16725, "trades": 13, "taker_buy_volume": 7931.0, "taker_buy_quote": 443.15165}, {"ts": 1771292400000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 8604.9, "quote_volume": 480.22142, "trades": 13, "taker_buy_volume": 3594.0, "taker_buy_quote": 200.6132}, {"ts": 1771292460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 273.9, "quote_volume": 15.31101, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 15.31101}, {"ts": 1771292520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3673.9, "quote_volume": 205.00362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 41062.2, "quote_volume": 2291.27076, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 43513.2, "quote_volume": 2428.03656, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1198.4, "quote_volume": 66.87072, "trades": 2, "taker_buy_volume": 1198.4, "taker_buy_quote": 66.87072}, {"ts": 1771293060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1804.5, "quote_volume": 100.51065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1912.5, "quote_volume": 106.52625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4384.7, "quote_volume": 243.78932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1077.6, "quote_volume": 59.91456, "trades": 2, "taker_buy_volume": 1077.6, "taker_buy_quote": 59.91456}, {"ts": 1771293300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293360000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 36724.0, "quote_volume": 2044.38891, "trades": 14, "taker_buy_volume": 36724.0, "taker_buy_quote": 2044.38891}, {"ts": 1771293420000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2263.9, "quote_volume": 125.88309, "trades": 4, "taker_buy_volume": 102.5, "taker_buy_quote": 5.70925}, {"ts": 1771293480000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1685.8, "quote_volume": 93.7184, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 10.286}, {"ts": 1771293540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 16624.3, "quote_volume": 924.56093, "trades": 17, "taker_buy_volume": 12826.8, "taker_buy_quote": 713.41993}, {"ts": 1771293660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 567.5, "quote_volume": 31.553, "trades": 1, "taker_buy_volume": 567.5, "taker_buy_quote": 31.553}, {"ts": 1771293720000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 4301.2, "quote_volume": 238.68146, "trades": 5, "taker_buy_volume": 3948.4, "taker_buy_quote": 219.10106}, {"ts": 1771293780000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 11333.9, "quote_volume": 627.69597, "trades": 8, "taker_buy_volume": 1912.0, "taker_buy_quote": 105.9248}, {"ts": 1771293840000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 13318.1, "quote_volume": 736.64088, "trades": 5, "taker_buy_volume": 3412.0, "taker_buy_quote": 188.83355}, {"ts": 1771293900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 9869.1, "quote_volume": 547.59705, "trades": 5, "taker_buy_volume": 9869.1, "taker_buy_quote": 547.59705}, {"ts": 1771293960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1912.5, "quote_volume": 106.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294200000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0558, "volume": 42461.9, "quote_volume": 2366.72014, "trades": 47, "taker_buy_volume": 32276.9, "taker_buy_quote": 1800.43414}, {"ts": 1771294260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294320000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 23815.2, "quote_volume": 1331.73946, "trades": 11, "taker_buy_volume": 23815.2, "taker_buy_quote": 1331.73946}, {"ts": 1771294380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1380.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3929.0, "quote_volume": 219.42946, "trades": 5, "taker_buy_volume": 3929.0, "taker_buy_quote": 219.42946}, {"ts": 1771294920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 767.8, "quote_volume": 42.92002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 217.7, "quote_volume": 12.1912, "trades": 1, "taker_buy_volume": 217.7, "taker_buy_quote": 12.1912}, {"ts": 1771295160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 14646.7, "quote_volume": 819.91609, "trades": 19, "taker_buy_volume": 5821.8, "taker_buy_quote": 326.0923}, {"ts": 1771295400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 372.6, "quote_volume": 20.82834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 892.5, "quote_volume": 50.06925, "trades": 2, "taker_buy_volume": 892.5, "taker_buy_quote": 50.06925}, {"ts": 1771295520000, "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": 1771295580000, "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": 1771295640000, "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": 1771295700000, "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": 1771295760000, "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": 1771295820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 338.0, "quote_volume": 18.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 11072.5, "quote_volume": 621.802, "trades": 6, "taker_buy_volume": 8710.0, "taker_buy_quote": 489.31075}, {"ts": 1771295940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 848.0, "quote_volume": 47.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 381.0, "quote_volume": 21.3741, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 21.3741}, {"ts": 1771296360000, "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": 1771296420000, "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": 1771296480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 123.0, "quote_volume": 6.9003, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 6.9003}, {"ts": 1771296540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 200.0, "quote_volume": 11.22, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.22}, {"ts": 1771296600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1912.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.29125}, {"ts": 1771296660000, "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": 1771296720000, "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": 1771296780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 500.0, "quote_volume": 28.1, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 28.1}, {"ts": 1771296840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1476.2, "quote_volume": 82.97594, "trades": 6, "taker_buy_volume": 135.0, "taker_buy_quote": 7.6005}, {"ts": 1771296900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 14167.0, "quote_volume": 798.61284, "trades": 9, "taker_buy_volume": 13418.4, "taker_buy_quote": 756.54152}, {"ts": 1771297020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 99.0, "quote_volume": 5.5638, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 5.5638}, {"ts": 1771297320000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 32216.4, "quote_volume": 1813.3285, "trades": 19, "taker_buy_volume": 32216.4, "taker_buy_quote": 1813.3285}, {"ts": 1771297380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 224.6, "quote_volume": 12.64498, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 12.64498}, {"ts": 1771297440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 32205.8, "quote_volume": 1809.96596, "trades": 13, "taker_buy_volume": 21050.3, "taker_buy_quote": 1183.02686}, {"ts": 1771297500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1380.0, "quote_volume": 77.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1013.9, "quote_volume": 56.87979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "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": 1771297680000, "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": 1771297740000, "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": 1771297800000, "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": 1771297860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 104.6, "quote_volume": 5.87852, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 5.87852}, {"ts": 1771297920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1787.1, "quote_volume": 100.25631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4582.0, "quote_volume": 257.31715, "trades": 4, "taker_buy_volume": 4582.0, "taker_buy_quote": 257.31715}, {"ts": 1771298160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 195.0, "quote_volume": 10.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 194.4, "quote_volume": 10.92528, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 10.92528}, {"ts": 1771298280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 12161.8, "quote_volume": 682.27698, "trades": 7, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.29125}, {"ts": 1771298340000, "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": 1771298400000, "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": 1771298460000, "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": 1771298520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 447.9, "quote_volume": 25.0824, "trades": 1, "taker_buy_volume": 447.9, "taker_buy_quote": 25.0824}, {"ts": 1771298580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 20851.6, "quote_volume": 1167.84879, "trades": 7, "taker_buy_volume": 20851.6, "taker_buy_quote": 1167.84879}, {"ts": 1771298700000, "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": 1771298760000, "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": 1771298820000, "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": 1771298880000, "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": 1771298940000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6921.1, "quote_volume": 388.34481, "trades": 8, "taker_buy_volume": 889.2, "taker_buy_quote": 49.95522}, {"ts": 1771299000000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 326.5, "quote_volume": 18.30179, "trades": 2, "taker_buy_volume": 177.9, "taker_buy_quote": 9.98019}, {"ts": 1771299060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 236.7, "quote_volume": 13.27887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "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": 1771299720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 393.0, "quote_volume": 22.0866, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 22.0866}, {"ts": 1771299780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 99670.3, "quote_volume": 5601.95586, "trades": 12, "taker_buy_volume": 99670.3, "taker_buy_quote": 5601.95586}, {"ts": 1771299900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 426.0, "quote_volume": 23.9838, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 23.9838}, {"ts": 1771300020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 42353.7, "quote_volume": 2380.0905, "trades": 45, "taker_buy_volume": 22453.7, "taker_buy_quote": 1262.45804}, {"ts": 1771300140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 363.1, "quote_volume": 20.40622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 10904.4, "quote_volume": 612.97281, "trades": 10, "taker_buy_volume": 10602.0, "taker_buy_quote": 595.97793}, {"ts": 1771300260000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 27617.2, "quote_volume": 1556.84908, "trades": 19, "taker_buy_volume": 27617.2, "taker_buy_quote": 1556.84908}, {"ts": 1771300320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 337.3, "quote_volume": 19.02372, "trades": 1, "taker_buy_volume": 337.3, "taker_buy_quote": 19.02372}, {"ts": 1771300560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1912.5, "quote_volume": 107.67375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.67375}, {"ts": 1771300860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.0564, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 25247.7, "quote_volume": 1426.32107, "trades": 34, "taker_buy_volume": 22843.1, "taker_buy_quote": 1290.71353}, {"ts": 1771301040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 116.6, "quote_volume": 6.56458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2809.1, "quote_volume": 157.87142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301280000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 7145.0, "quote_volume": 401.5401, "trades": 6, "taker_buy_volume": 7145.0, "taker_buy_quote": 401.5401}, {"ts": 1771301340000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 18980.9, "quote_volume": 1064.80149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 389.4, "quote_volume": 21.86478, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.92528}, {"ts": 1771301580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1912.5, "quote_volume": 107.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2091.2, "quote_volume": 117.1072, "trades": 2, "taker_buy_volume": 178.7, "taker_buy_quote": 10.0072}, {"ts": 1771301760000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 77970.1, "quote_volume": 4356.71454, "trades": 21, "taker_buy_volume": 15540.0, "taker_buy_quote": 868.548}, {"ts": 1771301820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1771301880000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 128757.7, "quote_volume": 7201.41019, "trades": 29, "taker_buy_volume": 128361.1, "taker_buy_quote": 7179.24025}, {"ts": 1771301940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1641.8, "quote_volume": 92.10498, "trades": 3, "taker_buy_volume": 1641.8, "taker_buy_quote": 92.10498}, {"ts": 1771302060000, "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": 1771302120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 360.0, "quote_volume": 20.196, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.196}, {"ts": 1771302180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1852.7, "quote_volume": 103.93647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1133.9, "quote_volume": 63.77857, "trades": 2, "taker_buy_volume": 1133.9, "taker_buy_quote": 63.77857}, {"ts": 1771302300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 14957.4, "quote_volume": 840.60588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1185.7, "quote_volume": 66.63634, "trades": 2, "taker_buy_volume": 1185.7, "taker_buy_quote": 66.63634}, {"ts": 1771302420000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3060.4, "quote_volume": 171.59739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 887.5, "quote_volume": 49.78875, "trades": 2, "taker_buy_volume": 887.5, "taker_buy_quote": 49.78875}, {"ts": 1771302540000, "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": 1771302600000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 20971.1, "quote_volume": 1172.31985, "trades": 12, "taker_buy_volume": 1303.0, "taker_buy_quote": 72.8377}, {"ts": 1771302660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1223.8, "quote_volume": 68.28804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302840000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5086.0, "quote_volume": 283.81615, "trades": 8, "taker_buy_volume": 5086.0, "taker_buy_quote": 283.81615}, {"ts": 1771302900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 130.0, "quote_volume": 7.267, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 7.267}, {"ts": 1771302960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 941.2, "quote_volume": 52.60156, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 46.1734}, {"ts": 1771303140000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6311.6, "quote_volume": 352.80907, "trades": 12, "taker_buy_volume": 1958.0, "taker_buy_quote": 109.4522}, {"ts": 1771303200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 660.0, "quote_volume": 36.912, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 36.912}, {"ts": 1771303320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2752.5, "quote_volume": 153.86475, "trades": 5, "taker_buy_volume": 840.0, "taker_buy_quote": 46.956}, {"ts": 1771303380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 3278.3, "quote_volume": 183.02514, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 26.88}, {"ts": 1771303680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 774.0, "quote_volume": 43.2666, "trades": 4, "taker_buy_volume": 774.0, "taker_buy_quote": 43.2666}, {"ts": 1771303740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1152.0, "quote_volume": 64.512, "trades": 7, "taker_buy_volume": 1152.0, "taker_buy_quote": 64.512}, {"ts": 1771303800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4205.0, "quote_volume": 235.28875, "trades": 7, "taker_buy_volume": 4205.0, "taker_buy_quote": 235.28875}, {"ts": 1771303920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 480.0, "quote_volume": 26.88, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.88}, {"ts": 1771304040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2579.5, "quote_volume": 144.19405, "trades": 7, "taker_buy_volume": 667.0, "taker_buy_quote": 37.2853}, {"ts": 1771304220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1338.5, "quote_volume": 74.87855, "trades": 7, "taker_buy_volume": 1338.5, "taker_buy_quote": 74.87855}, {"ts": 1771304340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 346.0, "quote_volume": 19.3414, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 19.3414}, {"ts": 1771304400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1912.5, "quote_volume": 106.90875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304520000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 709.9, "quote_volume": 39.7064, "trades": 3, "taker_buy_volume": 709.9, "taker_buy_quote": 39.7064}, {"ts": 1771304580000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 732.0, "quote_volume": 41.0026, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 41.0026}, {"ts": 1771304640000, "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": 1771304700000, "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": 1771304760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1186.0, "quote_volume": 66.416, "trades": 5, "taker_buy_volume": 1186.0, "taker_buy_quote": 66.416}, {"ts": 1771304820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 155.0, "quote_volume": 8.68, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.68}, {"ts": 1771304880000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 7463.4, "quote_volume": 417.14576, "trades": 10, "taker_buy_volume": 239.4, "taker_buy_quote": 13.38246}, {"ts": 1771304940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2955.0, "quote_volume": 164.889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3590.0, "quote_volume": 200.322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 787.4, "quote_volume": 43.93692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 11761.4, "quote_volume": 656.2964, "trades": 91, "taker_buy_volume": 11447.8, "taker_buy_quote": 638.79752}, {"ts": 1771305360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 179.2, "taker_buy_quote": 9.99936}, {"ts": 1771305420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3688.0, "quote_volume": 205.4216, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.866}, {"ts": 1771305480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6494.5, "quote_volume": 361.84068, "trades": 14, "taker_buy_volume": 5114.5, "taker_buy_quote": 284.97468}, {"ts": 1771305540000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 6982.9, "quote_volume": 388.41111, "trades": 5, "taker_buy_volume": 1618.7, "taker_buy_quote": 90.16159}, {"ts": 1771305600000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 32341.6, "quote_volume": 1797.06392, "trades": 61, "taker_buy_volume": 18447.7, "taker_buy_quote": 1025.67647}, {"ts": 1771305660000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 33405.5, "quote_volume": 1858.02208, "trades": 33, "taker_buy_volume": 25950.1, "taker_buy_quote": 1443.67776}, {"ts": 1771305720000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 12938.8, "quote_volume": 721.98823, "trades": 20, "taker_buy_volume": 12292.0, "taker_buy_quote": 685.99381}, {"ts": 1771305780000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 54828.2, "quote_volume": 3048.68356, "trades": 26, "taker_buy_volume": 5815.7, "taker_buy_quote": 323.45056}, {"ts": 1771305840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1336.6, "quote_volume": 74.31496, "trades": 3, "taker_buy_volume": 1336.6, "taker_buy_quote": 74.31496}, {"ts": 1771305900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1683.2, "quote_volume": 93.58592, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.6}, {"ts": 1771306020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5205.0, "quote_volume": 289.398, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 106.335}, {"ts": 1771306080000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 14260.8, "quote_volume": 792.99648, "trades": 12, "taker_buy_volume": 14260.8, "taker_buy_quote": 792.99648}, {"ts": 1771306140000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 960.0, "quote_volume": 53.4, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 53.4}, {"ts": 1771306200000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5283.0, "quote_volume": 294.4527, "trades": 17, "taker_buy_volume": 5283.0, "taker_buy_quote": 294.4527}, {"ts": 1771306260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 913.2, "quote_volume": 50.86524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306320000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 283.6, "quote_volume": 15.78652, "trades": 2, "taker_buy_volume": 183.6, "taker_buy_quote": 10.22652}, {"ts": 1771306380000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6294.0, "quote_volume": 350.6533, "trades": 8, "taker_buy_volume": 3001.5, "taker_buy_quote": 167.26105}, {"ts": 1771306440000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 11454.1, "quote_volume": 638.14657, "trades": 17, "taker_buy_volume": 3444.5, "taker_buy_quote": 192.01185}, {"ts": 1771306500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 717.1, "quote_volume": 39.94247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306560000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 960.0, "quote_volume": 53.52, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 53.52}, {"ts": 1771306620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2066.0, "quote_volume": 115.2828, "trades": 10, "taker_buy_volume": 2066.0, "taker_buy_quote": 115.2828}, {"ts": 1771306740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 38874.9, "quote_volume": 2169.21942, "trades": 24, "taker_buy_volume": 38874.9, "taker_buy_quote": 2169.21942}, {"ts": 1771306800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306860000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 7288.0, "quote_volume": 407.49069, "trades": 20, "taker_buy_volume": 5375.5, "taker_buy_quote": 300.58194}, {"ts": 1771306920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3089.4, "quote_volume": 173.18065, "trades": 9, "taker_buy_volume": 3089.4, "taker_buy_quote": 173.18065}, {"ts": 1771307160000, "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": 1771307220000, "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": 1771307280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 240.0, "quote_volume": 13.464, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.464}, {"ts": 1771307340000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1205.3, "quote_volume": 67.77322, "trades": 4, "taker_buy_volume": 1205.3, "taker_buy_quote": 67.77322}, {"ts": 1771307400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 480.0, "quote_volume": 27.024, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.024}, {"ts": 1771307460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2192.8, "quote_volume": 123.45464, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 19.4798}, {"ts": 1771307520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 119.2, "quote_volume": 6.69904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307760000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4904.5, "quote_volume": 276.21275, "trades": 4, "taker_buy_volume": 4904.5, "taker_buy_quote": 276.21275}, {"ts": 1771307820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 944.5, "quote_volume": 53.17535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2348.0, "quote_volume": 132.1924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4062.4, "quote_volume": 228.71312, "trades": 2, "taker_buy_volume": 4062.4, "taker_buy_quote": 228.71312}, {"ts": 1771308060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3670.5, "quote_volume": 206.64915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7650.0, "quote_volume": 430.695, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.67375}, {"ts": 1771308240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 179.1, "quote_volume": 10.06542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1067.2, "quote_volume": 59.97664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 225.0, "quote_volume": 12.6675, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 12.6675}, {"ts": 1771308660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2158.5, "quote_volume": 121.52355, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 13.8498}, {"ts": 1771308720000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 475.0, "quote_volume": 26.7545, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 26.7545}, {"ts": 1771308780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1714.6, "quote_volume": 96.53198, "trades": 1, "taker_buy_volume": 1714.6, "taker_buy_quote": 96.53198}, {"ts": 1771308840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308900000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2267.0, "quote_volume": 127.82335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 480.0, "quote_volume": 27.024, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.024}, {"ts": 1771309140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 694.2, "quote_volume": 39.08346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 4080.9, "quote_volume": 230.23786, "trades": 7, "taker_buy_volume": 2463.9, "taker_buy_quote": 139.03906}, {"ts": 1771309500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2872.5, "quote_volume": 162.057, "trades": 5, "taker_buy_volume": 960.0, "taker_buy_quote": 54.192}, {"ts": 1771309620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 848.7, "quote_volume": 47.86668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 9898.7, "quote_volume": 559.50475, "trades": 6, "taker_buy_volume": 8011.4, "taker_buy_quote": 452.8723}, {"ts": 1771309740000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2002.5, "quote_volume": 113.3325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 193.0, "quote_volume": 10.9238, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 10.9238}, {"ts": 1771309860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 179.8, "quote_volume": 10.1587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 120.0, "quote_volume": 6.792, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 6.792}, {"ts": 1771310040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1912.5, "quote_volume": 108.05625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 118.8, "quote_volume": 6.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 862.0, "quote_volume": 48.7892, "trades": 6, "taker_buy_volume": 862.0, "taker_buy_quote": 48.7892}, {"ts": 1771310400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 13611.2, "quote_volume": 770.47652, "trades": 9, "taker_buy_volume": 12706.3, "taker_buy_quote": 719.25918}, {"ts": 1771310460000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3788.8, "quote_volume": 214.30596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 18167.3, "quote_volume": 1026.45245, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 34921.3, "quote_volume": 1964.31883, "trades": 29, "taker_buy_volume": 2336.5, "taker_buy_quote": 131.54495}, {"ts": 1771310640000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 12486.4, "quote_volume": 701.3445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5205.0, "quote_volume": 292.521, "trades": 3, "taker_buy_volume": 3292.5, "taker_buy_quote": 185.0385}, {"ts": 1771310760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 571.0, "quote_volume": 32.0902, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.976}, {"ts": 1771310820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3171.0, "quote_volume": 178.2604, "trades": 4, "taker_buy_volume": 3171.0, "taker_buy_quote": 178.2604}, {"ts": 1771310940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 12393.3, "quote_volume": 695.97622, "trades": 10, "taker_buy_volume": 480.0, "taker_buy_quote": 26.976}, {"ts": 1771311240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2121.5, "quote_volume": 119.2283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1912.5, "quote_volume": 107.4825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 14863.6, "quote_volume": 835.34392, "trades": 6, "taker_buy_volume": 11825.0, "taker_buy_quote": 664.5746}, {"ts": 1771311540000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 716.2, "quote_volume": 40.27444, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 23.5718}, {"ts": 1771311600000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 7950.4, "quote_volume": 446.20869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "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": 1771311720000, "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": 1771311780000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 8775.5, "quote_volume": 490.81776, "trades": 9, "taker_buy_volume": 2590.9, "taker_buy_quote": 144.87541}, {"ts": 1771311840000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2812.7, "quote_volume": 157.58325, "trades": 8, "taker_buy_volume": 2633.0, "taker_buy_quote": 147.52005}, {"ts": 1771311900000, "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": 1771311960000, "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": 1771312020000, "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": 1771312080000, "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": 1771312140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1912.5, "quote_volume": 107.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3398.5, "quote_volume": 190.05323, "trades": 4, "taker_buy_volume": 2683.3, "taker_buy_quote": 150.07355}, {"ts": 1771312260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 73559.8, "quote_volume": 4106.42901, "trades": 23, "taker_buy_volume": 65248.7, "taker_buy_quote": 3642.75088}, {"ts": 1771312560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2367.2, "quote_volume": 132.32648, "trades": 6, "taker_buy_volume": 1652.0, "taker_buy_quote": 92.3468}, {"ts": 1771312740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 313.6, "quote_volume": 17.5616, "trades": 1, "taker_buy_volume": 313.6, "taker_buy_quote": 17.5616}, {"ts": 1771312860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 717.1, "quote_volume": 40.1576, "trades": 1, "taker_buy_volume": 717.1, "taker_buy_quote": 40.1576}, {"ts": 1771312920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2151.3, "quote_volume": 120.4728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1145.2, "quote_volume": 64.01668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9562.5, "quote_volume": 534.54375, "trades": 11, "taker_buy_volume": 7650.0, "taker_buy_quote": 427.635}, {"ts": 1771313640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 179.8, "quote_volume": 10.05082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1530.2, "quote_volume": 85.84422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 198.3, "quote_volume": 11.12463, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 5.7783}, {"ts": 1771314000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 240.0, "quote_volume": 13.488, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.488}, {"ts": 1771314060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 420.0, "quote_volume": 23.625, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 23.625}, {"ts": 1771314240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1912.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "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": 1771314420000, "open": 0.0561, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 65832.8, "quote_volume": 3699.29887, "trades": 51, "taker_buy_volume": 60543.9, "taker_buy_quote": 3402.66683}, {"ts": 1771314480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 435.9, "quote_volume": 24.45399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 591.9, "quote_volume": 33.20559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314600000, "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": 1771314660000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4913.9, "quote_volume": 275.40173, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3571.4, "quote_volume": 200.35554, "trades": 2, "taker_buy_volume": 3571.4, "taker_buy_quote": 200.35554}, {"ts": 1771314840000, "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": 1771314900000, "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": 1771314960000, "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": 1771315020000, "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": 1771315080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1380.0, "quote_volume": 77.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315140000, "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": 1771315200000, "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": 1771315260000, "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": 1771315320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 179.3, "quote_volume": 10.07666, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 10.07666}, {"ts": 1771315380000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 10270.1, "quote_volume": 577.09636, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.4825}, {"ts": 1771315440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 284.5, "quote_volume": 15.9889, "trades": 1, "taker_buy_volume": 284.5, "taker_buy_quote": 15.9889}, {"ts": 1771315500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0564, "volume": 18293.5, "quote_volume": 1028.26602, "trades": 14, "taker_buy_volume": 3672.0, "taker_buy_quote": 207.0468}, {"ts": 1771315740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 178.5, "quote_volume": 10.04955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 112.7, "quote_volume": 6.34501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 11036.3, "quote_volume": 623.00671, "trades": 12, "taker_buy_volume": 11036.3, "taker_buy_quote": 623.00671}, {"ts": 1771316220000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1450.9, "quote_volume": 81.88388, "trades": 4, "taker_buy_volume": 726.0, "taker_buy_quote": 40.99952}, {"ts": 1771316280000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2638.3, "quote_volume": 148.90623, "trades": 5, "taker_buy_volume": 2107.8, "taker_buy_quote": 118.98603}, {"ts": 1771316340000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3112.5, "quote_volume": 175.90425, "trades": 10, "taker_buy_volume": 2872.5, "taker_buy_quote": 162.34425}, {"ts": 1771316400000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1818.2, "quote_volume": 102.7696, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 46.7103}, {"ts": 1771316460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 480.0, "quote_volume": 27.12, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.12}, {"ts": 1771316520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 12460.0, "quote_volume": 703.20625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 666.0, "quote_volume": 37.5624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 531.1, "quote_volume": 30.00715, "trades": 1, "taker_buy_volume": 531.1, "taker_buy_quote": 30.00715}, {"ts": 1771316820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1901.5, "quote_volume": 107.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316880000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 6997.8, "quote_volume": 394.03934, "trades": 10, "taker_buy_volume": 632.0, "taker_buy_quote": 35.6448}, {"ts": 1771316940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 717.1, "quote_volume": 40.30102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317060000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4061.2, "quote_volume": 227.97674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "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": 1771317180000, "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": 1771317240000, "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": 1771317300000, "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": 1771317360000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 10046.7, "quote_volume": 562.50655, "trades": 18, "taker_buy_volume": 3315.0, "taker_buy_quote": 185.7164}, {"ts": 1771317420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317540000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 11917.8, "quote_volume": 666.31477, "trades": 13, "taker_buy_volume": 1720.0, "taker_buy_quote": 96.148}, {"ts": 1771317600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 19389.3, "quote_volume": 1081.92294, "trades": 8, "taker_buy_volume": 14307.4, "taker_buy_quote": 798.35292}, {"ts": 1771317780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 156.5, "quote_volume": 8.7327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1855.0, "quote_volume": 103.509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1582.0, "quote_volume": 88.4338, "trades": 4, "taker_buy_volume": 99.0, "taker_buy_quote": 5.5341}, {"ts": 1771318500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3292.5, "quote_volume": 184.05075, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.142}, {"ts": 1771318560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 637.5, "quote_volume": 35.5725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 826.0, "quote_volume": 46.1734, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 46.1734}, {"ts": 1771318800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4780.0, "quote_volume": 266.724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 185.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.323}, {"ts": 1771319040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2000.1, "quote_volume": 111.80559, "trades": 3, "taker_buy_volume": 1283.0, "taker_buy_quote": 71.7197}, {"ts": 1771319160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 717.0, "quote_volume": 40.0803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1195.4, "quote_volume": 66.70332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 9812.6, "quote_volume": 546.56182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1716.2, "quote_volume": 95.59234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3683.8, "quote_volume": 204.7954, "trades": 9, "taker_buy_volume": 1621.6, "taker_buy_quote": 90.16096}, {"ts": 1771319460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 178.0, "quote_volume": 9.8968, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.8968}, {"ts": 1771319520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4074.5, "quote_volume": 226.5422, "trades": 4, "taker_buy_volume": 782.0, "taker_buy_quote": 43.4792}, {"ts": 1771319580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2670.5, "quote_volume": 148.21275, "trades": 7, "taker_buy_volume": 346.0, "taker_buy_quote": 19.203}, {"ts": 1771319640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2097.1, "quote_volume": 116.59876, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.728}, {"ts": 1771319820000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 2392.5, "quote_volume": 132.83175, "trades": 3, "taker_buy_volume": 2392.5, "taker_buy_quote": 132.83175}, {"ts": 1771319880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1380.0, "quote_volume": 76.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 108.1, "quote_volume": 5.98874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 346.0, "quote_volume": 19.203, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 19.203}, {"ts": 1771320060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 684.4, "quote_volume": 37.9842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2152.5, "quote_volume": 119.46375, "trades": 2, "taker_buy_volume": 2152.5, "taker_buy_quote": 119.46375}, {"ts": 1771320180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1320.2, "quote_volume": 73.40312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3547.5, "quote_volume": 196.88625, "trades": 7, "taker_buy_volume": 766.0, "taker_buy_quote": 42.513}, {"ts": 1771320480000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 10621.2, "quote_volume": 589.5182, "trades": 14, "taker_buy_volume": 8708.7, "taker_buy_quote": 483.37445}, {"ts": 1771320540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320660000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 53853.4, "quote_volume": 2983.69856, "trades": 55, "taker_buy_volume": 12836.9, "taker_buy_quote": 711.38446}, {"ts": 1771320720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 4093.9, "quote_volume": 227.2368, "trades": 5, "taker_buy_volume": 3911.4, "taker_buy_quote": 217.1263}, {"ts": 1771320840000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 769.6, "quote_volume": 42.82521, "trades": 5, "taker_buy_volume": 769.6, "taker_buy_quote": 42.82521}, {"ts": 1771320900000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3150.9, "quote_volume": 175.22654, "trades": 9, "taker_buy_volume": 480.0, "taker_buy_quote": 26.7245}, {"ts": 1771320960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1569.2, "quote_volume": 87.40444, "trades": 2, "taker_buy_volume": 1569.2, "taker_buy_quote": 87.40444}, {"ts": 1771321020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1893.3, "quote_volume": 105.45681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3082.4, "quote_volume": 171.68968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2388.5, "quote_volume": 132.8006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 13258.0, "quote_volume": 737.1448, "trades": 6, "taker_buy_volume": 13258.0, "taker_buy_quote": 737.1448}, {"ts": 1771321800000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 7508.2, "quote_volume": 418.29494, "trades": 5, "taker_buy_volume": 4400.5, "taker_buy_quote": 245.19605}, {"ts": 1771321860000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 810.0, "quote_volume": 45.1533, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 45.1533}, {"ts": 1771321920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 276.6, "quote_volume": 15.39742, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 10.28222}, {"ts": 1771322100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2630.9, "quote_volume": 146.29748, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 10.82808}, {"ts": 1771322580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2303.8, "quote_volume": 128.09128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 304.6, "quote_volume": 16.96622, "trades": 1, "taker_buy_volume": 304.6, "taker_buy_quote": 16.96622}, {"ts": 1771322700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1380.0, "quote_volume": 76.728, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.728}, {"ts": 1771322760000, "open": 0.0556, "high": 0.0557, "low": 0.0553, "close": 0.0553, "volume": 58799.6, "quote_volume": 3259.19869, "trades": 34, "taker_buy_volume": 447.8, "taker_buy_quote": 24.94246}, {"ts": 1771322820000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1793.0, "quote_volume": 99.3735, "trades": 4, "taker_buy_volume": 1793.0, "taker_buy_quote": 99.3735}, {"ts": 1771322880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3292.5, "quote_volume": 182.4045, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.452}, {"ts": 1771322940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 893.1, "quote_volume": 49.56705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 389.4, "quote_volume": 21.63114, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771323120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3292.5, "quote_volume": 182.73375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1912.5, "quote_volume": 106.14375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1380.0, "quote_volume": 76.59, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.59}, {"ts": 1771323300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 960.0, "quote_volume": 53.184, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 53.184}, {"ts": 1771323420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1991.8, "quote_volume": 110.5449, "trades": 3, "taker_buy_volume": 1991.8, "taker_buy_quote": 110.5449}, {"ts": 1771323480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2216.0, "quote_volume": 122.7664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 539.5, "quote_volume": 29.94225, "trades": 2, "taker_buy_volume": 539.5, "taker_buy_quote": 29.94225}, {"ts": 1771324320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 10732.0, "quote_volume": 595.636, "trades": 6, "taker_buy_volume": 10732.0, "taker_buy_quote": 595.636}, {"ts": 1771324440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 539.5, "quote_volume": 29.9962, "trades": 1, "taker_buy_volume": 539.5, "taker_buy_quote": 29.9962}, {"ts": 1771324500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324560000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 720.0, "quote_volume": 39.9936, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 26.6736}, {"ts": 1771324620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1969.3, "quote_volume": 109.49308, "trades": 5, "taker_buy_volume": 1969.3, "taker_buy_quote": 109.49308}, {"ts": 1771324680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 92.0, "quote_volume": 5.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324740000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 4237.8, "quote_volume": 235.38273, "trades": 7, "taker_buy_volume": 1848.3, "taker_buy_quote": 102.76548}, {"ts": 1771324800000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5478.8, "quote_volume": 304.30001, "trades": 10, "taker_buy_volume": 353.6, "taker_buy_quote": 19.66016}, {"ts": 1771324860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 538.8, "quote_volume": 29.95728, "trades": 1, "taker_buy_volume": 538.8, "taker_buy_quote": 29.95728}, {"ts": 1771324980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1373.7, "quote_volume": 76.24035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2892.5, "quote_volume": 160.921, "trades": 5, "taker_buy_volume": 2892.5, "taker_buy_quote": 160.921}, {"ts": 1771325160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1077.6, "quote_volume": 60.02232, "trades": 2, "taker_buy_volume": 1077.6, "taker_buy_quote": 60.02232}, {"ts": 1771325220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 9642.7, "quote_volume": 537.09839, "trades": 8, "taker_buy_volume": 4204.8, "taker_buy_quote": 234.20736}, {"ts": 1771325280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1962.4, "quote_volume": 109.30568, "trades": 4, "taker_buy_volume": 1521.6, "taker_buy_quote": 84.75312}, {"ts": 1771325340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3457.7, "quote_volume": 192.59389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3889.9, "quote_volume": 216.66743, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.74943}, {"ts": 1771325460000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 14082.0, "quote_volume": 785.68888, "trades": 12, "taker_buy_volume": 11542.3, "taker_buy_quote": 644.03634}, {"ts": 1771325520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 8271.4, "quote_volume": 460.71698, "trades": 6, "taker_buy_volume": 4535.4, "taker_buy_quote": 252.62178}, {"ts": 1771325580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 19347.1, "quote_volume": 1077.63347, "trades": 13, "taker_buy_volume": 8715.5, "taker_buy_quote": 485.45335}, {"ts": 1771326300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6477.6, "quote_volume": 361.45008, "trades": 6, "taker_buy_volume": 5580.4, "taker_buy_quote": 311.38632}, {"ts": 1771326360000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 467.6, "quote_volume": 26.07394, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 10.66896}, {"ts": 1771326420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1704.1, "quote_volume": 94.74796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 480.0, "quote_volume": 26.736, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.736}, {"ts": 1771326600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1823.0, "quote_volume": 101.7234, "trades": 2, "taker_buy_volume": 1823.0, "taker_buy_quote": 101.7234}, {"ts": 1771326780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 102.9, "quote_volume": 5.74182, "trades": 2, "taker_buy_volume": 102.9, "taker_buy_quote": 5.74182}, {"ts": 1771326960000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5456.4, "quote_volume": 303.69384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 480.0, "quote_volume": 26.736, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.736}, {"ts": 1771327080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 764.0, "quote_volume": 42.5548, "trades": 6, "taker_buy_volume": 764.0, "taker_buy_quote": 42.5548}, {"ts": 1771327140000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 15202.5, "quote_volume": 848.3798, "trades": 14, "taker_buy_volume": 15202.5, "taker_buy_quote": 848.3798}, {"ts": 1771327200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2944.5, "quote_volume": 164.892, "trades": 6, "taker_buy_volume": 1032.0, "taker_buy_quote": 57.792}, {"ts": 1771327320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1065.0, "quote_volume": 59.5335, "trades": 7, "taker_buy_volume": 601.0, "taker_buy_quote": 33.5959}, {"ts": 1771327500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1214.0, "quote_volume": 67.7412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 454.0, "quote_volume": 25.3332, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 25.3332}, {"ts": 1771327620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 413.0, "quote_volume": 23.0867, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 23.0867}, {"ts": 1771327740000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 514.9, "quote_volume": 28.74922, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 9.9502}, {"ts": 1771327800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 240.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.44}, {"ts": 1771327980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328100000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 34802.4, "quote_volume": 1943.41901, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 434.8, "quote_volume": 24.26184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 198.0, "quote_volume": 11.0484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 321.0, "quote_volume": 17.9118, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 17.9118}, {"ts": 1771328340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 143.0, "quote_volume": 7.9794, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 7.9794}, {"ts": 1771328400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 97.0, "quote_volume": 5.4126, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 5.4126}, {"ts": 1771328460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 92.0, "quote_volume": 5.1244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3138.6, "quote_volume": 175.13388, "trades": 2, "taker_buy_volume": 3138.6, "taker_buy_quote": 175.13388}, {"ts": 1771328580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 480.0, "quote_volume": 26.736, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.736}, {"ts": 1771328940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1157.7, "quote_volume": 64.53189, "trades": 4, "taker_buy_volume": 1157.7, "taker_buy_quote": 64.53189}, {"ts": 1771329060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2392.5, "quote_volume": 133.31025, "trades": 3, "taker_buy_volume": 2392.5, "taker_buy_quote": 133.31025}, {"ts": 1771329180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 382.0, "quote_volume": 21.2916, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 21.2916}, {"ts": 1771329240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329480000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4183.5, "quote_volume": 233.4947, "trades": 9, "taker_buy_volume": 2271.0, "taker_buy_quote": 126.7772}, {"ts": 1771329540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2496.5, "quote_volume": 139.3047, "trades": 4, "taker_buy_volume": 584.0, "taker_buy_quote": 32.5872}, {"ts": 1771329600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 346.0, "quote_volume": 19.3068, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 19.3068}, {"ts": 1771329660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 473.6, "quote_volume": 26.42688, "trades": 1, "taker_buy_volume": 473.6, "taker_buy_quote": 26.42688}, {"ts": 1771329720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 637.5, "quote_volume": 35.5725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1789.5, "quote_volume": 99.91495, "trades": 7, "taker_buy_volume": 1607.0, "taker_buy_quote": 89.73145}, {"ts": 1771329900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 5636.4, "quote_volume": 315.12336, "trades": 15, "taker_buy_volume": 5062.8, "taker_buy_quote": 283.05912}, {"ts": 1771329960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1912.5, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3825.0, "quote_volume": 213.8175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330080000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 662.7, "quote_volume": 36.96946, "trades": 4, "taker_buy_volume": 570.7, "taker_buy_quote": 31.84506}, {"ts": 1771330140000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 25375.2, "quote_volume": 1410.96859, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1333.6, "quote_volume": 74.23076, "trades": 4, "taker_buy_volume": 1333.6, "taker_buy_quote": 74.23076}, {"ts": 1771330260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1912.5, "quote_volume": 106.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 480.0, "quote_volume": 26.736, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.736}, {"ts": 1771330440000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 557.3, "quote_volume": 31.02995, "trades": 2, "taker_buy_volume": 440.7, "taker_buy_quote": 24.54699}, {"ts": 1771330500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1380.0, "quote_volume": 76.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3825.8, "quote_volume": 212.3319, "trades": 4, "taker_buy_volume": 969.8, "taker_buy_quote": 53.8239}, {"ts": 1771330680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 183.5, "quote_volume": 10.18425, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 10.18425}, {"ts": 1771330860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1912.5, "quote_volume": 106.14375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 106.14375}, {"ts": 1771330980000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 17943.6, "quote_volume": 995.16392, "trades": 16, "taker_buy_volume": 5442.4, "taker_buy_quote": 302.0532}, {"ts": 1771331040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 515.5, "quote_volume": 28.6423, "trades": 3, "taker_buy_volume": 320.5, "taker_buy_quote": 17.8198}, {"ts": 1771331220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 24623.1, "quote_volume": 1369.04436, "trades": 7, "taker_buy_volume": 24623.1, "taker_buy_quote": 1369.04436}, {"ts": 1771331400000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 292.0, "quote_volume": 16.2452, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.57}, {"ts": 1771331460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331520000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2774.3, "quote_volume": 154.82394, "trades": 5, "taker_buy_volume": 1774.3, "taker_buy_quote": 99.02394}, {"ts": 1771331580000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 17000.7, "quote_volume": 948.83765, "trades": 13, "taker_buy_volume": 655.1, "taker_buy_quote": 36.59609}, {"ts": 1771331640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 653.0, "quote_volume": 36.4374, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 36.4374}, {"ts": 1771331760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331880000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 1275.4, "quote_volume": 71.1994, "trades": 6, "taker_buy_volume": 939.2, "taker_buy_quote": 52.47306}, {"ts": 1771331940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 115.0, "quote_volume": 6.417, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 6.417}, {"ts": 1771332000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1388.0, "quote_volume": 77.4504, "trades": 3, "taker_buy_volume": 1388.0, "taker_buy_quote": 77.4504}, {"ts": 1771332060000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 787.4, "quote_volume": 43.99616, "trades": 3, "taker_buy_volume": 592.4, "taker_buy_quote": 33.11516}, {"ts": 1771332120000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 376.3, "quote_volume": 21.01633, "trades": 3, "taker_buy_volume": 187.9, "taker_buy_quote": 10.50361}, {"ts": 1771332180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 335.4, "quote_volume": 18.74886, "trades": 1, "taker_buy_volume": 335.4, "taker_buy_quote": 18.74886}, {"ts": 1771332240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 187.0, "quote_volume": 10.4346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 186.5, "quote_volume": 10.42535, "trades": 2, "taker_buy_volume": 186.5, "taker_buy_quote": 10.42535}, {"ts": 1771332360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1198.8, "quote_volume": 66.89304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 665.7, "quote_volume": 37.12749, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.784}, {"ts": 1771332600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 185.2, "quote_volume": 10.33416, "trades": 1, "taker_buy_volume": 185.2, "taker_buy_quote": 10.33416}, {"ts": 1771332660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 724.0, "quote_volume": 40.3268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 184.4, "quote_volume": 10.25264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 183.9, "quote_volume": 10.24323, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 10.24323}, {"ts": 1771332960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 92.0, "quote_volume": 5.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1616.2, "quote_volume": 89.86072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1242.4, "quote_volume": 69.07744, "trades": 3, "taker_buy_volume": 1242.4, "taker_buy_quote": 69.07744}, {"ts": 1771333140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2872.1, "quote_volume": 159.43691, "trades": 7, "taker_buy_volume": 353.6, "taker_buy_quote": 19.66016}, {"ts": 1771333260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333320000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1071.0, "quote_volume": 59.465, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 59.465}, {"ts": 1771333380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 726.8, "quote_volume": 40.3374, "trades": 1, "taker_buy_volume": 726.8, "taker_buy_quote": 40.3374}, {"ts": 1771333500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 480.0, "quote_volume": 26.64, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.64}, {"ts": 1771333560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1562.4, "quote_volume": 86.6937, "trades": 8, "taker_buy_volume": 1367.4, "taker_buy_quote": 75.8907}, {"ts": 1771333620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2264.9, "quote_volume": 125.92844, "trades": 6, "taker_buy_volume": 2264.9, "taker_buy_quote": 125.92844}, {"ts": 1771333680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2625.6, "quote_volume": 145.98336, "trades": 6, "taker_buy_volume": 765.0, "taker_buy_quote": 42.534}, {"ts": 1771333740000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4105.0, "quote_volume": 228.9129, "trades": 5, "taker_buy_volume": 4105.0, "taker_buy_quote": 228.9129}, {"ts": 1771333800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3930.5, "quote_volume": 219.3219, "trades": 6, "taker_buy_volume": 433.2, "taker_buy_quote": 24.17256}, {"ts": 1771333860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1136.7, "quote_volume": 63.54153, "trades": 3, "taker_buy_volume": 1136.7, "taker_buy_quote": 63.54153}, {"ts": 1771333920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3181.2, "quote_volume": 177.19284, "trades": 8, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.866}, {"ts": 1771334040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2582.4, "quote_volume": 144.09792, "trades": 3, "taker_buy_volume": 2044.8, "taker_buy_quote": 114.09984}, {"ts": 1771334100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1771334160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2033.1, "quote_volume": 113.52463, "trades": 6, "taker_buy_volume": 2033.1, "taker_buy_quote": 113.52463}, {"ts": 1771334220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 295.4, "quote_volume": 16.51286, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 16.51286}, {"ts": 1771334280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 818.0, "quote_volume": 45.6889, "trades": 4, "taker_buy_volume": 818.0, "taker_buy_quote": 45.6889}, {"ts": 1771334460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2392.5, "quote_volume": 133.78875, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.88}, {"ts": 1771334640000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 2758.2, "quote_volume": 154.19481, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 26.88}, {"ts": 1771334700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 474.0, "quote_volume": 26.4966, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 26.4966}, {"ts": 1771334760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 480.0, "quote_volume": 26.808, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.808}, {"ts": 1771335000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 401.3, "quote_volume": 22.43267, "trades": 1, "taker_buy_volume": 401.3, "taker_buy_quote": 22.43267}, {"ts": 1771335060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1286.6, "quote_volume": 71.66362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 480.0, "quote_volume": 26.7451, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 26.7451}, {"ts": 1771335420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 240.0, "quote_volume": 13.368, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.368}, {"ts": 1771335540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1782.6, "quote_volume": 99.46908, "trades": 4, "taker_buy_volume": 1782.6, "taker_buy_quote": 99.46908}, {"ts": 1771335600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 200.9, "quote_volume": 11.18007, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 5.58671}, {"ts": 1771335660000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2812.8, "quote_volume": 156.65427, "trades": 8, "taker_buy_volume": 2625.9, "taker_buy_quote": 146.26263}, {"ts": 1771335720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 215.8, "quote_volume": 12.04164, "trades": 2, "taker_buy_volume": 215.8, "taker_buy_quote": 12.04164}, {"ts": 1771335780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1316.8, "quote_volume": 73.47744, "trades": 4, "taker_buy_volume": 1316.8, "taker_buy_quote": 73.47744}, {"ts": 1771335840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 116.5, "quote_volume": 6.5007, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 6.5007}, {"ts": 1771335900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2035.2, "quote_volume": 113.76768, "trades": 4, "taker_buy_volume": 2035.2, "taker_buy_quote": 113.76768}, {"ts": 1771336080000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 557.3, "quote_volume": 31.14319, "trades": 3, "taker_buy_volume": 458.5, "taker_buy_quote": 25.63015}, {"ts": 1771336140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1912.5, "quote_volume": 106.90875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 16215.3, "quote_volume": 908.49606, "trades": 9, "taker_buy_volume": 16215.3, "taker_buy_quote": 908.49606}, {"ts": 1771336320000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4625.6, "quote_volume": 259.91022, "trades": 10, "taker_buy_volume": 3142.9, "taker_buy_quote": 176.58248}, {"ts": 1771336380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5050.4, "quote_volume": 283.32744, "trades": 7, "taker_buy_volume": 1202.3, "taker_buy_quote": 67.44903}, {"ts": 1771336440000, "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": 1771336500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3242.5, "quote_volume": 181.90425, "trades": 9, "taker_buy_volume": 1330.0, "taker_buy_quote": 74.613}, {"ts": 1771336560000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 54876.8, "quote_volume": 3085.61669, "trades": 26, "taker_buy_volume": 54876.8, "taker_buy_quote": 3085.61669}, {"ts": 1771336620000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2120.5, "quote_volume": 119.10052, "trades": 7, "taker_buy_volume": 1307.7, "taker_buy_quote": 73.49274}, {"ts": 1771336680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 96.9, "quote_volume": 5.44578, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 5.44578}, {"ts": 1771336740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1740.0, "quote_volume": 97.614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336800000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1694.5, "quote_volume": 94.94539, "trades": 2, "taker_buy_volume": 533.9, "taker_buy_quote": 29.95179}, {"ts": 1771336860000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 11192.3, "quote_volume": 626.78817, "trades": 6, "taker_buy_volume": 193.7, "taker_buy_quote": 10.86657}, {"ts": 1771336920000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 5913.7, "quote_volume": 330.7292, "trades": 12, "taker_buy_volume": 1533.7, "taker_buy_quote": 85.8872}, {"ts": 1771336980000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3081.3, "quote_volume": 172.66968, "trades": 2, "taker_buy_volume": 3081.3, "taker_buy_quote": 172.66968}, {"ts": 1771337040000, "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": 1771337100000, "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": 1771337160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5775.5, "quote_volume": 324.5831, "trades": 5, "taker_buy_volume": 2483.0, "taker_buy_quote": 139.5446}, {"ts": 1771337220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 732.0, "quote_volume": 41.0652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337280000, "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": 1771337340000, "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": 1771337400000, "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": 1771337460000, "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": 1771337520000, "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": 1771337580000, "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": 1771337640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 174.8, "quote_volume": 9.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 992.3, "quote_volume": 55.66803, "trades": 1, "taker_buy_volume": 992.3, "taker_buy_quote": 55.66803}, {"ts": 1771337880000, "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": 1771337940000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 18918.5, "quote_volume": 1059.5388, "trades": 8, "taker_buy_volume": 1028.0, "taker_buy_quote": 57.6708}, {"ts": 1771338000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1573.8, "quote_volume": 88.29018, "trades": 3, "taker_buy_volume": 1573.8, "taker_buy_quote": 88.29018}, {"ts": 1771338060000, "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": 1771338120000, "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": 1771338180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1912.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338240000, "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": 1771338300000, "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": 1771338360000, "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": 1771338420000, "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": 1771338480000, "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": 1771338540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 394.0, "quote_volume": 22.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338660000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 38688.8, "quote_volume": 2168.35222, "trades": 23, "taker_buy_volume": 36044.3, "taker_buy_quote": 2019.99577}, {"ts": 1771338720000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 18586.7, "quote_volume": 1039.33069, "trades": 15, "taker_buy_volume": 11401.3, "taker_buy_quote": 637.33267}, {"ts": 1771338780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 14275.1, "quote_volume": 798.03272, "trades": 19, "taker_buy_volume": 14275.1, "taker_buy_quote": 798.03272}, {"ts": 1771338840000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 9170.5, "quote_volume": 513.42064, "trades": 17, "taker_buy_volume": 8946.7, "taker_buy_quote": 500.9326}, {"ts": 1771338900000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4920.0, "quote_volume": 275.568, "trades": 10, "taker_buy_volume": 3007.5, "taker_buy_quote": 168.468}, {"ts": 1771338960000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3218.5, "quote_volume": 180.332, "trades": 8, "taker_buy_volume": 3218.5, "taker_buy_quote": 180.332}, {"ts": 1771339020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1078.0, "quote_volume": 60.4758, "trades": 7, "taker_buy_volume": 810.0, "taker_buy_quote": 45.441}, {"ts": 1771339080000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 42082.2, "quote_volume": 2348.69725, "trades": 36, "taker_buy_volume": 13784.0, "taker_buy_quote": 768.96195}, {"ts": 1771339140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 7133.6, "quote_volume": 397.39638, "trades": 11, "taker_buy_volume": 5378.0, "taker_buy_quote": 299.5719}, {"ts": 1771339200000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2716.0, "quote_volume": 151.4664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2226.6, "quote_volume": 123.79896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 228.0, "quote_volume": 12.6312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339440000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 26661.8, "quote_volume": 1474.82279, "trades": 10, "taker_buy_volume": 480.0, "taker_buy_quote": 26.64}, {"ts": 1771339500000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 31835.6, "quote_volume": 1763.93149, "trades": 13, "taker_buy_volume": 2893.7, "taker_buy_quote": 160.35898}, {"ts": 1771339560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2307.7, "quote_volume": 128.01729, "trades": 6, "taker_buy_volume": 1980.6, "taker_buy_quote": 109.86324}, {"ts": 1771339620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339680000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 15360.9, "quote_volume": 852.49321, "trades": 8, "taker_buy_volume": 9439.7, "taker_buy_quote": 523.90335}, {"ts": 1771339740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339800000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 29313.3, "quote_volume": 1624.67273, "trades": 20, "taker_buy_volume": 960.0, "taker_buy_quote": 53.136}, {"ts": 1771339860000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 11272.0, "quote_volume": 624.7484, "trades": 7, "taker_buy_volume": 11272.0, "taker_buy_quote": 624.7484}, {"ts": 1771339920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 653.1, "quote_volume": 36.24705, "trades": 1, "taker_buy_volume": 653.1, "taker_buy_quote": 36.24705}, {"ts": 1771339980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1124.2, "quote_volume": 62.28068, "trades": 1, "taker_buy_volume": 1124.2, "taker_buy_quote": 62.28068}, {"ts": 1771340100000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2916.0, "quote_volume": 161.5927, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 25.6965}, {"ts": 1771340160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4365.5, "quote_volume": 242.3393, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 30.0518}, {"ts": 1771340220000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3958.6, "quote_volume": 219.89355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340280000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 5760.5, "quote_volume": 320.23532, "trades": 14, "taker_buy_volume": 3117.8, "taker_buy_quote": 173.34968}, {"ts": 1771340340000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 389.4, "quote_volume": 21.63114, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771340400000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 30432.3, "quote_volume": 1687.1684, "trades": 39, "taker_buy_volume": 9606.9, "taker_buy_quote": 532.27026}, {"ts": 1771340460000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 32108.6, "quote_volume": 1777.32943, "trades": 40, "taker_buy_volume": 7596.1, "taker_buy_quote": 420.93354}, {"ts": 1771340520000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 8591.2, "quote_volume": 476.09418, "trades": 20, "taker_buy_volume": 8591.2, "taker_buy_quote": 476.09418}, {"ts": 1771340580000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4012.1, "quote_volume": 222.46159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 915.0, "quote_volume": 50.691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.0554, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 6440.5, "quote_volume": 356.2958, "trades": 12, "taker_buy_volume": 2066.0, "taker_buy_quote": 114.4928}, {"ts": 1771340760000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2790.3, "quote_volume": 154.34337, "trades": 4, "taker_buy_volume": 2310.3, "taker_buy_quote": 127.79937}, {"ts": 1771340820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2339.9, "quote_volume": 129.39647, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 76.314}, {"ts": 1771340880000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 10123.2, "quote_volume": 561.9206, "trades": 9, "taker_buy_volume": 8210.7, "taker_buy_quote": 455.77685}, {"ts": 1771340940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7643.9, "quote_volume": 425.00084, "trades": 7, "taker_buy_volume": 3825.0, "taker_buy_quote": 212.67}, {"ts": 1771341000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2149.9, "quote_volume": 119.53444, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.53444}, {"ts": 1771341180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 15849.4, "quote_volume": 879.6417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2132.9, "quote_volume": 118.16266, "trades": 7, "taker_buy_volume": 1054.1, "taker_buy_quote": 58.39714}, {"ts": 1771341360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6629.7, "quote_volume": 367.94835, "trades": 2, "taker_buy_volume": 6629.7, "taker_buy_quote": 367.94835}, {"ts": 1771341420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1380.0, "quote_volume": 76.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2004.5, "quote_volume": 111.65065, "trades": 3, "taker_buy_volume": 2004.5, "taker_buy_quote": 111.65065}, {"ts": 1771341660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1380.0, "quote_volume": 76.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1078.8, "quote_volume": 59.8734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 25959.1, "quote_volume": 1440.42047, "trades": 18, "taker_buy_volume": 4729.0, "taker_buy_quote": 262.2578}, {"ts": 1771341960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1696.0, "quote_volume": 93.7888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 416.9, "quote_volume": 23.09626, "trades": 1, "taker_buy_volume": 416.9, "taker_buy_quote": 23.09626}, {"ts": 1771342080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 660.5, "quote_volume": 36.5917, "trades": 1, "taker_buy_volume": 660.5, "taker_buy_quote": 36.5917}, {"ts": 1771342140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3292.5, "quote_volume": 182.07525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 424.4, "quote_volume": 23.46932, "trades": 1, "taker_buy_volume": 424.4, "taker_buy_quote": 23.46932}, {"ts": 1771342320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 902.5, "quote_volume": 49.9985, "trades": 1, "taker_buy_volume": 902.5, "taker_buy_quote": 49.9985}, {"ts": 1771342380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 9115.2, "quote_volume": 503.15904, "trades": 11, "taker_buy_volume": 3292.5, "taker_buy_quote": 181.746}, {"ts": 1771342440000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 788.7, "quote_volume": 43.64331, "trades": 3, "taker_buy_volume": 788.7, "taker_buy_quote": 43.64331}, {"ts": 1771342500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 558.7, "quote_volume": 31.00785, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 31.00785}, {"ts": 1771342560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 174.1, "quote_volume": 9.67996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 95.0, "quote_volume": 5.2725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2269.4, "quote_volume": 125.9331, "trades": 8, "taker_buy_volume": 181.0, "taker_buy_quote": 10.0455}, {"ts": 1771342980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343100000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 6460.9, "quote_volume": 359.51274, "trades": 4, "taker_buy_volume": 5743.8, "taker_buy_quote": 319.57027}, {"ts": 1771343160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5442.4, "quote_volume": 303.14168, "trades": 3, "taker_buy_volume": 3529.9, "taker_buy_quote": 196.61543}, {"ts": 1771343280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343340000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1347.7, "quote_volume": 75.05779, "trades": 3, "taker_buy_volume": 1256.7, "taker_buy_quote": 69.99819}, {"ts": 1771343400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343460000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2226.6, "quote_volume": 124.05303, "trades": 3, "taker_buy_volume": 314.1, "taker_buy_quote": 17.52678}, {"ts": 1771343520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343580000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 11824.7, "quote_volume": 658.90272, "trades": 17, "taker_buy_volume": 9159.5, "taker_buy_quote": 510.52635}, {"ts": 1771343640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343700000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 12224.6, "quote_volume": 680.38042, "trades": 9, "taker_buy_volume": 3225.2, "taker_buy_quote": 179.75117}, {"ts": 1771343760000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 19963.0, "quote_volume": 1110.84321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5984.0, "quote_volume": 333.3897, "trades": 15, "taker_buy_volume": 2941.8, "taker_buy_quote": 163.93916}, {"ts": 1771343880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344000000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5435.8, "quote_volume": 302.91206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344060000, "open": 0.0559, "high": 0.0563, "low": 0.0559, "close": 0.0563, "volume": 24718.0, "quote_volume": 1386.01791, "trades": 13, "taker_buy_volume": 24718.0, "taker_buy_quote": 1386.01791}, {"ts": 1771344120000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 11070.6, "quote_volume": 622.60227, "trades": 16, "taker_buy_volume": 1620.0, "taker_buy_quote": 91.068}, {"ts": 1771344180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1380.0, "quote_volume": 77.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1614.5, "quote_volume": 90.89635, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 10.6407}, {"ts": 1771344300000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3753.9, "quote_volume": 211.39775, "trades": 4, "taker_buy_volume": 1911.8, "taker_buy_quote": 107.68752}, {"ts": 1771344360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7538.8, "quote_volume": 423.68056, "trades": 6, "taker_buy_volume": 3292.5, "taker_buy_quote": 185.0385}, {"ts": 1771344600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 360.0, "quote_volume": 20.268, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.268}, {"ts": 1771344660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 360.0, "quote_volume": 20.268, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.268}, {"ts": 1771344720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2016.1, "quote_volume": 113.50643, "trades": 2, "taker_buy_volume": 1776.1, "taker_buy_quote": 99.99443}, {"ts": 1771344900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3688.6, "quote_volume": 207.66818, "trades": 4, "taker_buy_volume": 3688.6, "taker_buy_quote": 207.66818}, {"ts": 1771345080000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2806.3, "quote_volume": 158.3647, "trades": 2, "taker_buy_volume": 893.8, "taker_buy_quote": 50.4997}, {"ts": 1771345140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 14453.0, "quote_volume": 816.5945, "trades": 10, "taker_buy_volume": 6442.6, "taker_buy_quote": 364.0069}, {"ts": 1771345200000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 8007.9, "quote_volume": 452.53539, "trades": 5, "taker_buy_volume": 890.4, "taker_buy_quote": 50.39664}, {"ts": 1771345260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2665.6, "quote_volume": 150.07328, "trades": 2, "taker_buy_volume": 1776.1, "taker_buy_quote": 99.99443}, {"ts": 1771345320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1912.5, "quote_volume": 107.67375, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.67375}, {"ts": 1771345380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2801.1, "quote_volume": 157.70193, "trades": 2, "taker_buy_volume": 888.6, "taker_buy_quote": 50.02818}, {"ts": 1771345440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 276.9, "quote_volume": 15.58947, "trades": 1, "taker_buy_volume": 276.9, "taker_buy_quote": 15.58947}, {"ts": 1771345680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 16275.8, "quote_volume": 916.32754, "trades": 10, "taker_buy_volume": 16275.8, "taker_buy_quote": 916.32754}, {"ts": 1771345740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 311.3, "quote_volume": 17.49506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345980000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 3327.3, "quote_volume": 186.94518, "trades": 8, "taker_buy_volume": 950.0, "taker_buy_quote": 53.414}, {"ts": 1771346040000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 4320.3, "quote_volume": 243.63972, "trades": 13, "taker_buy_volume": 4320.3, "taker_buy_quote": 243.63972}, {"ts": 1771346100000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1772.6, "quote_volume": 100.2239, "trades": 6, "taker_buy_volume": 1047.0, "taker_buy_quote": 59.2275}, {"ts": 1771346160000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 25651.1, "quote_volume": 1454.29042, "trades": 18, "taker_buy_volume": 22067.6, "taker_buy_quote": 1251.23292}, {"ts": 1771346220000, "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 35409.6, "quote_volume": 2004.86744, "trades": 29, "taker_buy_volume": 4282.6, "taker_buy_quote": 242.85064}, {"ts": 1771346280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2440.9, "quote_volume": 138.22854, "trades": 10, "taker_buy_volume": 2327.0, "taker_buy_quote": 131.7818}, {"ts": 1771346340000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 25060.3, "quote_volume": 1418.43468, "trades": 11, "taker_buy_volume": 5457.9, "taker_buy_quote": 308.93884}, {"ts": 1771346400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1124.0, "quote_volume": 63.6424, "trades": 6, "taker_buy_volume": 1124.0, "taker_buy_quote": 63.6424}, {"ts": 1771346460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 93.0, "quote_volume": 5.2545, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.2545}, {"ts": 1771346520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 9232.0, "quote_volume": 521.608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346580000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 720.0, "quote_volume": 40.7855, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 40.7855}, {"ts": 1771346640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 692.0, "quote_volume": 39.098, "trades": 4, "taker_buy_volume": 692.0, "taker_buy_quote": 39.098}, {"ts": 1771346700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5185.5, "quote_volume": 292.98075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 174.8, "quote_volume": 9.84124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 195.0, "quote_volume": 10.9785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 771.1, "quote_volume": 43.49004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 16653.4, "quote_volume": 940.82706, "trades": 22, "taker_buy_volume": 16653.4, "taker_buy_quote": 940.82706}, {"ts": 1771347300000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 11642.4, "quote_volume": 659.40592, "trades": 17, "taker_buy_volume": 9539.9, "taker_buy_quote": 540.40442}, {"ts": 1771347360000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 27585.4, "quote_volume": 1562.5512, "trades": 10, "taker_buy_volume": 25672.9, "taker_buy_quote": 1454.3037}, {"ts": 1771347420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 6007.0, "quote_volume": 339.9722, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 892.9, "quote_volume": 50.44885, "trades": 3, "taker_buy_volume": 892.9, "taker_buy_quote": 50.44885}, {"ts": 1771347600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3766.7, "quote_volume": 212.44188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2149.9, "quote_volume": 121.25436, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.25436}, {"ts": 1771347720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1380.0, "quote_volume": 77.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 88.8, "quote_volume": 4.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 27027.2, "quote_volume": 1519.25789, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 11193.8, "quote_volume": 626.04382, "trades": 17, "taker_buy_volume": 5205.0, "taker_buy_quote": 290.9595}, {"ts": 1771348260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2018.7, "quote_volume": 112.64346, "trades": 6, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1771348380000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 28063.5, "quote_volume": 1570.15031, "trades": 16, "taker_buy_volume": 25586.0, "taker_buy_quote": 1431.65806}, {"ts": 1771348440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 295.1, "quote_volume": 16.49609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 960.0, "quote_volume": 53.76, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 53.76}, {"ts": 1771348680000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 9156.0, "quote_volume": 511.80724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 30163.6, "quote_volume": 1689.1616, "trades": 14, "taker_buy_volume": 19728.6, "taker_buy_quote": 1104.8016}, {"ts": 1771348800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1892.0, "quote_volume": 105.952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1912.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348920000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 2085.3, "quote_volume": 116.942, "trades": 4, "taker_buy_volume": 826.0, "taker_buy_quote": 46.4212}, {"ts": 1771348980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2093.5, "quote_volume": 117.44535, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 10.1541}, {"ts": 1771349100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 10229.4, "quote_volume": 574.26974, "trades": 10, "taker_buy_volume": 10229.4, "taker_buy_quote": 574.26974}, {"ts": 1771349160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2465.4, "quote_volume": 138.30894, "trades": 10, "taker_buy_volume": 960.0, "taker_buy_quote": 53.856}, {"ts": 1771349220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 920.4, "quote_volume": 51.63444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4467.6, "quote_volume": 250.63236, "trades": 6, "taker_buy_volume": 3572.9, "taker_buy_quote": 200.43969}, {"ts": 1771349340000, "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": 1771349400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 90.0, "quote_volume": 5.058, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 5.058}, {"ts": 1771349460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2152.5, "quote_volume": 120.73125, "trades": 3, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.29125}, {"ts": 1771349580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5704.3, "quote_volume": 318.87037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8855.0, "quote_volume": 495.88, "trades": 3, "taker_buy_volume": 6942.5, "taker_buy_quote": 388.78}, {"ts": 1771349820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1061.8, "quote_volume": 59.56698, "trades": 2, "taker_buy_volume": 1061.8, "taker_buy_quote": 59.56698}, {"ts": 1771349880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 508.0, "quote_volume": 28.5496, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 28.5496}, {"ts": 1771349940000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1363.3, "quote_volume": 76.47204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 984.0, "quote_volume": 55.104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 734.0, "quote_volume": 41.0306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 269.6, "quote_volume": 15.07064, "trades": 1, "taker_buy_volume": 269.6, "taker_buy_quote": 15.07064}, {"ts": 1771350240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1912.5, "quote_volume": 106.90875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 194.0, "quote_volume": 10.8446, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.8446}, {"ts": 1771350600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 240.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.44}, {"ts": 1771350660000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 10772.5, "quote_volume": 603.66478, "trades": 21, "taker_buy_volume": 6916.0, "taker_buy_quote": 387.70078}, {"ts": 1771350720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2460.8, "quote_volume": 137.55872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1326.0, "quote_volume": 74.1641, "trades": 7, "taker_buy_volume": 1326.0, "taker_buy_quote": 74.1641}, {"ts": 1771350840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 89.0, "quote_volume": 4.984, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 4.984}, {"ts": 1771350900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1088.0, "quote_volume": 60.919, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 55.888}, {"ts": 1771351020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.1, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 5.9976}, {"ts": 1771351380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 6378.2, "quote_volume": 356.9112, "trades": 4, "taker_buy_volume": 1785.7, "taker_buy_quote": 99.9992}, {"ts": 1771351560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1843.0, "quote_volume": 103.208, "trades": 2, "taker_buy_volume": 1843.0, "taker_buy_quote": 103.208}, {"ts": 1771351800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 358.4, "quote_volume": 20.0704, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 10.0352}, {"ts": 1771351860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 480.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 895.0, "quote_volume": 50.12, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 50.12}, {"ts": 1771351980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1055.9, "quote_volume": 59.1304, "trades": 2, "taker_buy_volume": 338.8, "taker_buy_quote": 18.9728}, {"ts": 1771352040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 234.9, "quote_volume": 13.17789, "trades": 1, "taker_buy_volume": 234.9, "taker_buy_quote": 13.17789}, {"ts": 1771352100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 445.7, "quote_volume": 25.00377, "trades": 1, "taker_buy_volume": 445.7, "taker_buy_quote": 25.00377}, {"ts": 1771352160000, "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": 1771352220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 89.2, "quote_volume": 4.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 109.9, "quote_volume": 6.14341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1219.2, "quote_volume": 68.39712, "trades": 3, "taker_buy_volume": 1219.2, "taker_buy_quote": 68.39712}, {"ts": 1771352400000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 4062.4, "quote_volume": 228.28314, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.60939}, {"ts": 1771352460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1160.3, "quote_volume": 65.20886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352520000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3630.4, "quote_volume": 205.0456, "trades": 11, "taker_buy_volume": 586.1, "taker_buy_quote": 33.06665}, {"ts": 1771352580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2084.0, "quote_volume": 117.5376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352640000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1371.2, "quote_volume": 77.4488, "trades": 2, "taker_buy_volume": 1371.2, "taker_buy_quote": 77.4488}, {"ts": 1771352700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 451.4, "quote_volume": 25.58454, "trades": 2, "taker_buy_volume": 451.4, "taker_buy_quote": 25.58454}, {"ts": 1771353240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2624.9, "quote_volume": 148.35205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3120.5, "quote_volume": 176.30825, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.05625}, {"ts": 1771353360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 195.0, "quote_volume": 11.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3593.9, "quote_volume": 203.41474, "trades": 1, "taker_buy_volume": 3593.9, "taker_buy_quote": 203.41474}, {"ts": 1771353660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1912.5, "quote_volume": 108.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.9792}, {"ts": 1771353780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 460.4, "quote_volume": 26.10468, "trades": 1, "taker_buy_volume": 460.4, "taker_buy_quote": 26.10468}, {"ts": 1771353840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353960000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 29894.0, "quote_volume": 1690.39299, "trades": 14, "taker_buy_volume": 995.0, "taker_buy_quote": 56.4165}, {"ts": 1771354020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 597.8, "quote_volume": 33.89526, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 33.89526}, {"ts": 1771354080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3913.3, "quote_volume": 221.49278, "trades": 3, "taker_buy_volume": 88.3, "taker_buy_quote": 4.99778}, {"ts": 1771354200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 101.4, "quote_volume": 5.7291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 231.7, "quote_volume": 13.09105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354380000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2457.4, "quote_volume": 138.89759, "trades": 2, "taker_buy_volume": 544.9, "taker_buy_quote": 30.84134}, {"ts": 1771354440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 20770.6, "quote_volume": 1175.61596, "trades": 10, "taker_buy_volume": 18858.1, "taker_buy_quote": 1067.36846}, {"ts": 1771354680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 8849.5, "quote_volume": 499.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 530.9, "quote_volume": 29.99585, "trades": 1, "taker_buy_volume": 530.9, "taker_buy_quote": 29.99585}, {"ts": 1771354860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1912.5, "quote_volume": 108.05625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.05625}, {"ts": 1771354920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4062.4, "quote_volume": 229.5256, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1771354980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4196.4, "quote_volume": 237.0966, "trades": 4, "taker_buy_volume": 4196.4, "taker_buy_quote": 237.0966}, {"ts": 1771355040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 256.4, "quote_volume": 14.4866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1912.5, "quote_volume": 108.2475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4065.0, "quote_volume": 230.103, "trades": 4, "taker_buy_volume": 4065.0, "taker_buy_quote": 230.103}, {"ts": 1771355340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2265.5, "quote_volume": 128.45385, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.43875}, {"ts": 1771355400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4911.4, "quote_volume": 277.98524, "trades": 7, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.2475}, {"ts": 1771355460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4062.4, "quote_volume": 230.33808, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.43875}, {"ts": 1771355820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 203.0, "quote_volume": 11.5101, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 11.5101}, {"ts": 1771355940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1834.7, "quote_volume": 103.84402, "trades": 1, "taker_buy_volume": 1834.7, "taker_buy_quote": 103.84402}, {"ts": 1771356060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 448.0, "quote_volume": 25.3568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2036.3, "quote_volume": 115.05095, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 108.05625}, {"ts": 1771356360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 13975.0, "quote_volume": 786.7925, "trades": 16, "taker_buy_volume": 3292.5, "taker_buy_quote": 185.36775}, {"ts": 1771356660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1912.5, "quote_volume": 107.865, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.865}, {"ts": 1771356780000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 3979.0, "quote_volume": 224.7646, "trades": 5, "taker_buy_volume": 3490.0, "taker_buy_quote": 197.185}, {"ts": 1771356840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 480.0, "quote_volume": 27.12, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.12}, {"ts": 1771356900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2149.9, "quote_volume": 121.46935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2839.0, "quote_volume": 160.4463, "trades": 12, "taker_buy_volume": 2839.0, "taker_buy_quote": 160.4463}, {"ts": 1771357140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 394.0, "quote_volume": 22.3004, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 22.3004}, {"ts": 1771357200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 90.0, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 128.5, "quote_volume": 7.2731, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 7.2731}, {"ts": 1771357380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 18924.4, "quote_volume": 1071.46664, "trades": 19, "taker_buy_volume": 15500.6, "taker_buy_quote": 877.67956}, {"ts": 1771357500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357560000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2416.7, "quote_volume": 136.66342, "trades": 6, "taker_buy_volume": 826.0, "taker_buy_quote": 46.7516}, {"ts": 1771357620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 706.0, "quote_volume": 39.889, "trades": 2, "taker_buy_volume": 706.0, "taker_buy_quote": 39.889}, {"ts": 1771357740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6545.7, "quote_volume": 369.83205, "trades": 9, "taker_buy_volume": 6545.7, "taker_buy_quote": 369.83205}, {"ts": 1771357800000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2399.0, "quote_volume": 135.5345, "trades": 6, "taker_buy_volume": 2309.0, "taker_buy_quote": 130.4585}, {"ts": 1771357860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 530.1, "quote_volume": 29.95065, "trades": 1, "taker_buy_volume": 530.1, "taker_buy_quote": 29.95065}, {"ts": 1771357980000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4210.0, "quote_volume": 237.3895, "trades": 11, "taker_buy_volume": 3665.0, "taker_buy_quote": 206.706}, {"ts": 1771358040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3348.9, "quote_volume": 188.87796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1066.0, "quote_volume": 60.229, "trades": 4, "taker_buy_volume": 1066.0, "taker_buy_quote": 60.229}, {"ts": 1771358160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7998.9, "quote_volume": 451.93785, "trades": 5, "taker_buy_volume": 7998.9, "taker_buy_quote": 451.93785}, {"ts": 1771358220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 707.2, "quote_volume": 39.9568, "trades": 2, "taker_buy_volume": 707.2, "taker_buy_quote": 39.9568}, {"ts": 1771358340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 530.1, "quote_volume": 29.95065, "trades": 1, "taker_buy_volume": 530.1, "taker_buy_quote": 29.95065}, {"ts": 1771358400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 675.2, "quote_volume": 38.1488, "trades": 1, "taker_buy_volume": 675.2, "taker_buy_quote": 38.1488}, {"ts": 1771358460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5786.0, "quote_volume": 327.4876, "trades": 3, "taker_buy_volume": 5786.0, "taker_buy_quote": 327.4876}, {"ts": 1771358520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7605.4, "quote_volume": 429.7051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 4431.9, "quote_volume": 250.06515, "trades": 7, "taker_buy_volume": 1059.9, "taker_buy_quote": 59.88435}, {"ts": 1771358640000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3409.0, "quote_volume": 192.25595, "trades": 3, "taker_buy_volume": 3292.5, "taker_buy_quote": 185.697}, {"ts": 1771358700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4993.2, "quote_volume": 280.61784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358940000, "open": 0.0561, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 38132.8, "quote_volume": 2141.64963, "trades": 23, "taker_buy_volume": 30384.0, "taker_buy_quote": 1707.66283}, {"ts": 1771359000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 597.7, "quote_volume": 33.53097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359060000, "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": 1771359120000, "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": 1771359180000, "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": 1771359240000, "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": 1771359300000, "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": 1771359360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 90.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 714.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 179.5, "quote_volume": 10.06995, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 10.06995}, {"ts": 1771359540000, "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": 1771359600000, "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": 1771359660000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4417.0, "quote_volume": 246.9986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359720000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 10746.5, "quote_volume": 601.11185, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 107.1}, {"ts": 1771359780000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 12334.5, "quote_volume": 690.01905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 10045.8, "quote_volume": 560.93679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359900000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2296.0, "quote_volume": 128.5568, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 10.724}, {"ts": 1771359960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4821.1, "quote_volume": 269.9816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11594.9, "quote_volume": 649.6885, "trades": 12, "taker_buy_volume": 11594.9, "taker_buy_quote": 649.6885}, {"ts": 1771360200000, "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": 1771360260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 412.7, "quote_volume": 23.06993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 200.5, "quote_volume": 11.1879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5570.6, "quote_volume": 310.83948, "trades": 9, "taker_buy_volume": 4970.6, "taker_buy_quote": 277.35948}, {"ts": 1771360500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1488.1, "quote_volume": 83.04679, "trades": 2, "taker_buy_volume": 1488.1, "taker_buy_quote": 83.04679}, {"ts": 1771360620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1380.0, "quote_volume": 77.004, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 77.004}, {"ts": 1771360800000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3351.0, "quote_volume": 187.38, "trades": 5, "taker_buy_volume": 3351.0, "taker_buy_quote": 187.38}, {"ts": 1771360860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 350.6, "quote_volume": 19.6336, "trades": 1, "taker_buy_volume": 350.6, "taker_buy_quote": 19.6336}, {"ts": 1771360920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1330.2, "quote_volume": 74.4912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 660.0, "quote_volume": 36.894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2344.0, "quote_volume": 131.0296, "trades": 8, "taker_buy_volume": 2344.0, "taker_buy_quote": 131.0296}, {"ts": 1771361280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3984.5, "quote_volume": 222.73355, "trades": 7, "taker_buy_volume": 3984.5, "taker_buy_quote": 222.73355}, {"ts": 1771361460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 10784.8, "quote_volume": 601.88784, "trades": 14, "taker_buy_volume": 2872.5, "taker_buy_quote": 160.3815}, {"ts": 1771361640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 379.5, "quote_volume": 21.19505, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 10.59305}, {"ts": 1771361820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362120000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 286.2, "quote_volume": 16.0182, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 10.9872}, {"ts": 1771362180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 941.0, "quote_volume": 52.6019, "trades": 4, "taker_buy_volume": 941.0, "taker_buy_quote": 52.6019}, {"ts": 1771362240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 193.3, "quote_volume": 10.80547, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 10.80547}, {"ts": 1771362360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2152.5, "quote_volume": 120.1335, "trades": 2, "taker_buy_volume": 2152.5, "taker_buy_quote": 120.1335}, {"ts": 1771362480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3060.5, "quote_volume": 171.08195, "trades": 6, "taker_buy_volume": 1148.0, "taker_buy_quote": 64.1732}, {"ts": 1771362840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1637.6, "quote_volume": 91.6165, "trades": 9, "taker_buy_volume": 1637.6, "taker_buy_quote": 91.6165}, {"ts": 1771362900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6876.1, "quote_volume": 384.23404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 474.9, "quote_volume": 26.51712, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 9.8943}, {"ts": 1771363080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2492.0, "quote_volume": 139.0536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 13135.2, "quote_volume": 731.63064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1912.5, "quote_volume": 106.52625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 106.52625}, {"ts": 1771363380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 341.5, "quote_volume": 19.0557, "trades": 1, "taker_buy_volume": 341.5, "taker_buy_quote": 19.0557}, {"ts": 1771363920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3376.8, "quote_volume": 188.42544, "trades": 6, "taker_buy_volume": 519.0, "taker_buy_quote": 28.9602}, {"ts": 1771364340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2295.0, "quote_volume": 128.061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 382.5, "quote_volume": 21.3435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 268.9, "quote_volume": 14.99565, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 9.99936}, {"ts": 1771364760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 656.7, "quote_volume": 36.70953, "trades": 1, "taker_buy_volume": 656.7, "taker_buy_quote": 36.70953}, {"ts": 1771364940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2325.2, "quote_volume": 129.97868, "trades": 2, "taker_buy_volume": 2325.2, "taker_buy_quote": 129.97868}, {"ts": 1771365360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 888.0, "quote_volume": 49.6392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 627.3, "quote_volume": 35.04159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8085.5, "quote_volume": 451.1709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2295.0, "quote_volume": 128.061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10000.0, "quote_volume": 558.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 558.0}, {"ts": 1771366020000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 7136.4, "quote_volume": 398.19532, "trades": 7, "taker_buy_volume": 6978.4, "taker_buy_quote": 389.39472}, {"ts": 1771366080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3625.9, "quote_volume": 202.32522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.0559, "volume": 139080.7, "quote_volume": 7795.26796, "trades": 98, "taker_buy_volume": 117204.1, "taker_buy_quote": 6568.62181}, {"ts": 1771366440000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4580.0, "quote_volume": 255.45345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 5665.7, "quote_volume": 316.32143, "trades": 16, "taker_buy_volume": 1797.2, "taker_buy_quote": 100.46348}, {"ts": 1771366560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2149.9, "quote_volume": 119.96442, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.96442}, {"ts": 1771366620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 89.7, "quote_volume": 4.99629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 10070.4, "quote_volume": 562.6927, "trades": 8, "taker_buy_volume": 9959.2, "taker_buy_quote": 556.48774}, {"ts": 1771367220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 10899.8, "quote_volume": 607.742, "trades": 11, "taker_buy_volume": 1792.0, "taker_buy_quote": 100.1728}, {"ts": 1771367400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1350.0, "quote_volume": 75.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 317.1, "quote_volume": 17.72589, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 17.72589}, {"ts": 1771367700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 14136.4, "quote_volume": 791.6384, "trades": 7, "taker_buy_volume": 14136.4, "taker_buy_quote": 791.6384}, {"ts": 1771367760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3593.9, "quote_volume": 201.2584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 650.0, "quote_volume": 36.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6226.1, "quote_volume": 348.03899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3954.9, "quote_volume": 221.07891, "trades": 4, "taker_buy_volume": 3954.9, "taker_buy_quote": 221.07891}, {"ts": 1771369380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 89.6, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 193.8, "quote_volume": 10.83342, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 10.83342}, {"ts": 1771369560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2149.9, "quote_volume": 120.17941, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.17941}, {"ts": 1771369620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6019.5, "quote_volume": 335.49758, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0557, "volume": 50774.8, "quote_volume": 2828.14608, "trades": 44, "taker_buy_volume": 34030.6, "taker_buy_quote": 1895.53095}, {"ts": 1771370100000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6254.5, "quote_volume": 348.78065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370160000, "open": 0.0556, "high": 0.0565, "low": 0.0555, "close": 0.0563, "volume": 147311.5, "quote_volume": 8219.94358, "trades": 85, "taker_buy_volume": 93958.1, "taker_buy_quote": 5251.91756}, {"ts": 1771370220000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 10626.0, "quote_volume": 596.79143, "trades": 14, "taker_buy_volume": 5300.1, "taker_buy_quote": 297.51712}, {"ts": 1771370280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1460.0, "quote_volume": 81.906, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.906}, {"ts": 1771370340000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 143769.5, "quote_volume": 8052.15914, "trades": 86, "taker_buy_volume": 29232.1, "taker_buy_quote": 1638.80347}, {"ts": 1771370400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1081.7, "quote_volume": 60.5752, "trades": 6, "taker_buy_volume": 1081.7, "taker_buy_quote": 60.5752}, {"ts": 1771370460000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 9060.9, "quote_volume": 508.38464, "trades": 11, "taker_buy_volume": 9060.9, "taker_buy_quote": 508.38464}, {"ts": 1771370520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 228.3, "quote_volume": 12.83046, "trades": 2, "taker_buy_volume": 228.3, "taker_buy_quote": 12.83046}, {"ts": 1771370580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 680.0, "quote_volume": 38.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2345.7, "quote_volume": 131.59377, "trades": 5, "taker_buy_volume": 2238.0, "taker_buy_quote": 125.5518}, {"ts": 1771370700000, "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": 1771370760000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2893.0, "quote_volume": 162.2992, "trades": 5, "taker_buy_volume": 424.0, "taker_buy_quote": 23.7883}, {"ts": 1771370820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 405.0, "quote_volume": 22.7205, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 22.7205}, {"ts": 1771370880000, "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": 1771370940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2043.6, "quote_volume": 114.4416, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 22.68}, {"ts": 1771371000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2604.9, "quote_volume": 145.8744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 695.7, "quote_volume": 38.9592, "trades": 2, "taker_buy_volume": 695.7, "taker_buy_quote": 38.9592}, {"ts": 1771371120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1638.2, "quote_volume": 91.57538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3216.7, "quote_volume": 179.81353, "trades": 7, "taker_buy_volume": 3216.7, "taker_buy_quote": 179.81353}, {"ts": 1771371480000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 883.2, "quote_volume": 49.4184, "trades": 4, "taker_buy_volume": 883.2, "taker_buy_quote": 49.4184}, {"ts": 1771371540000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4419.6, "quote_volume": 247.40432, "trades": 17, "taker_buy_volume": 4419.6, "taker_buy_quote": 247.40432}, {"ts": 1771371600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4240.9, "quote_volume": 237.59752, "trades": 6, "taker_buy_volume": 4240.9, "taker_buy_quote": 237.59752}, {"ts": 1771371660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1725.5, "quote_volume": 96.80055, "trades": 4, "taker_buy_volume": 1725.5, "taker_buy_quote": 96.80055}, {"ts": 1771371720000, "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": 1771371780000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 7156.7, "quote_volume": 401.14617, "trades": 19, "taker_buy_volume": 7156.7, "taker_buy_quote": 401.14617}, {"ts": 1771371840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4132.7, "quote_volume": 231.84447, "trades": 6, "taker_buy_volume": 4132.7, "taker_buy_quote": 231.84447}, {"ts": 1771371900000, "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": 1771371960000, "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": 1771372020000, "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": 1771372080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1460.0, "quote_volume": 81.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 215.8, "quote_volume": 12.0848, "trades": 1, "taker_buy_volume": 215.8, "taker_buy_quote": 12.0848}, {"ts": 1771372260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1207.9, "quote_volume": 67.6424, "trades": 2, "taker_buy_volume": 1207.9, "taker_buy_quote": 67.6424}, {"ts": 1771372380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 15285.3, "quote_volume": 855.9768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2572.6, "quote_volume": 144.0656, "trades": 3, "taker_buy_volume": 2572.6, "taker_buy_quote": 144.0656}, {"ts": 1771372860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1625.0, "quote_volume": 91.122, "trades": 5, "taker_buy_volume": 1625.0, "taker_buy_quote": 91.122}, {"ts": 1771372980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 474.0, "quote_volume": 26.5914, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 26.5914}, {"ts": 1771373040000, "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": 1771373100000, "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": 1771373160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2477.4, "quote_volume": 138.7344, "trades": 5, "taker_buy_volume": 2477.4, "taker_buy_quote": 138.7344}, {"ts": 1771373220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 915.9, "quote_volume": 51.2904, "trades": 2, "taker_buy_volume": 915.9, "taker_buy_quote": 51.2904}, {"ts": 1771373280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 915.9, "quote_volume": 51.2904, "trades": 2, "taker_buy_volume": 915.9, "taker_buy_quote": 51.2904}, {"ts": 1771374000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3524.0, "quote_volume": 197.6964, "trades": 2, "taker_buy_volume": 3524.0, "taker_buy_quote": 197.6964}, {"ts": 1771374540000, "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": 1771374600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5447.1, "quote_volume": 306.12702, "trades": 1, "taker_buy_volume": 5447.1, "taker_buy_quote": 306.12702}, {"ts": 1771374660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 92.1, "quote_volume": 5.18523, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 5.18523}, {"ts": 1771374840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1367.7, "quote_volume": 76.86474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2541.0, "quote_volume": 142.8042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 744.0, "quote_volume": 41.664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 915.9, "quote_volume": 51.2904, "trades": 2, "taker_buy_volume": 915.9, "taker_buy_quote": 51.2904}, {"ts": 1771375740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 895.2, "quote_volume": 50.1312, "trades": 4, "taker_buy_volume": 895.2, "taker_buy_quote": 50.1312}, {"ts": 1771375860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1504.0, "quote_volume": 84.0736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1405.7, "quote_volume": 78.57863, "trades": 2, "taker_buy_volume": 1113.7, "taker_buy_quote": 62.25583}, {"ts": 1771376520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 89.6, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 11463.6, "quote_volume": 639.66888, "trades": 11, "taker_buy_volume": 193.8, "taker_buy_quote": 10.81404}, {"ts": 1771376700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 630.2, "quote_volume": 35.16516, "trades": 2, "taker_buy_volume": 630.2, "taker_buy_quote": 35.16516}, {"ts": 1771376760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 405.0, "quote_volume": 22.599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 92.0, "quote_volume": 5.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 2951.0, "quote_volume": 164.65161, "trades": 7, "taker_buy_volume": 1646.6, "taker_buy_quote": 91.89894}, {"ts": 1771377060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2379.3, "quote_volume": 133.00287, "trades": 4, "taker_buy_volume": 2379.3, "taker_buy_quote": 133.00287}, {"ts": 1771377180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5054.0, "quote_volume": 282.5186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1951.8, "quote_volume": 109.10562, "trades": 3, "taker_buy_volume": 1639.2, "taker_buy_quote": 91.63128}, {"ts": 1771377360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 289.2, "quote_volume": 16.16628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 3672.2, "quote_volume": 205.6324, "trades": 5, "taker_buy_volume": 2329.1, "taker_buy_quote": 130.4296}, {"ts": 1771377540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 750.9, "quote_volume": 42.0504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1339.9, "quote_volume": 75.0344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2102.2, "quote_volume": 117.7232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3890.0, "quote_volume": 217.84, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.76}, {"ts": 1771378200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 405.0, "quote_volume": 22.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 535.0, "quote_volume": 29.96, "trades": 1, "taker_buy_volume": 535.0, "taker_buy_quote": 29.96}, {"ts": 1771378500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 383.5, "quote_volume": 21.49515, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 10.74315}, {"ts": 1771378620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4858.1, "quote_volume": 272.53941, "trades": 6, "taker_buy_volume": 4858.1, "taker_buy_quote": 272.53941}, {"ts": 1771378680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 164.7, "quote_volume": 9.23967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4230.0, "quote_volume": 237.303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 360.0, "quote_volume": 20.196, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.196}, {"ts": 1771378860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2430.0, "quote_volume": 136.323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 533.9, "quote_volume": 29.95179, "trades": 1, "taker_buy_volume": 533.9, "taker_buy_quote": 29.95179}, {"ts": 1771378980000, "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": 1771379040000, "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": 1771379100000, "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": 1771379160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 163.9, "quote_volume": 9.19479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "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": 1771379280000, "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": 1771379340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3033.1, "quote_volume": 170.15691, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.60939}, {"ts": 1771379400000, "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": 1771379460000, "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": 1771379520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1639.2, "quote_volume": 92.12304, "trades": 2, "taker_buy_volume": 1639.2, "taker_buy_quote": 92.12304}, {"ts": 1771379580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 655.4, "quote_volume": 36.83348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3464.8, "quote_volume": 194.72176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 15910.7, "quote_volume": 895.77241, "trades": 9, "taker_buy_volume": 12943.1, "taker_buy_quote": 728.69653}, {"ts": 1771379880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5843.8, "quote_volume": 329.59032, "trades": 6, "taker_buy_volume": 3978.8, "taker_buy_quote": 224.40432}, {"ts": 1771380180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 90.0, "quote_volume": 5.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5041.4, "quote_volume": 284.8391, "trades": 8, "taker_buy_volume": 1732.4, "taker_buy_quote": 97.8806}, {"ts": 1771380300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 183.8, "quote_volume": 10.3847, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 10.3847}, {"ts": 1771380420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 26418.6, "quote_volume": 1497.3066, "trades": 23, "taker_buy_volume": 20270.9, "taker_buy_quote": 1149.15488}, {"ts": 1771380600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3581.2, "quote_volume": 203.05404, "trades": 2, "taker_buy_volume": 2930.2, "taker_buy_quote": 166.14234}, {"ts": 1771380720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 723.4, "quote_volume": 41.01678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 778.0, "quote_volume": 44.1126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3890.0, "quote_volume": 220.563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10335.2, "quote_volume": 584.97232, "trades": 6, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.615}, {"ts": 1771380960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4900.7, "quote_volume": 277.37962, "trades": 5, "taker_buy_volume": 3485.0, "taker_buy_quote": 197.251}, {"ts": 1771381140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1636.7, "quote_volume": 92.80089, "trades": 2, "taker_buy_volume": 1636.7, "taker_buy_quote": 92.80089}, {"ts": 1771381260000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4532.9, "quote_volume": 257.393, "trades": 5, "taker_buy_volume": 1345.7, "taker_buy_quote": 76.43576}, {"ts": 1771381320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2430.0, "quote_volume": 138.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1801.1, "quote_volume": 102.30248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1117.8, "quote_volume": 63.49104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3690.3, "quote_volume": 209.24001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4047.7, "quote_volume": 229.09982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2682.2, "quote_volume": 151.5443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2541.1, "quote_volume": 144.08037, "trades": 3, "taker_buy_volume": 2541.1, "taker_buy_quote": 144.08037}, {"ts": 1771382100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382160000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2235.4, "quote_volume": 126.76822, "trades": 3, "taker_buy_volume": 210.4, "taker_buy_quote": 11.95072}, {"ts": 1771382220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 157.8, "quote_volume": 8.96304, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 8.96304}, {"ts": 1771382280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 580.8, "quote_volume": 32.93136, "trades": 4, "taker_buy_volume": 580.8, "taker_buy_quote": 32.93136}, {"ts": 1771382460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 528.0, "quote_volume": 29.9376, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 29.9376}, {"ts": 1771382520000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 2731.7, "quote_volume": 154.6033, "trades": 6, "taker_buy_volume": 263.0, "taker_buy_quote": 14.90158}, {"ts": 1771382580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382640000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 3029.1, "quote_volume": 171.45758, "trades": 6, "taker_buy_volume": 3029.1, "taker_buy_quote": 171.45758}, {"ts": 1771382700000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1722.7, "quote_volume": 97.69287, "trades": 4, "taker_buy_volume": 1722.7, "taker_buy_quote": 97.69287}, {"ts": 1771382760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 105.6, "quote_volume": 5.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 22483.8, "quote_volume": 1279.163, "trades": 19, "taker_buy_volume": 14052.7, "taker_buy_quote": 799.47409}, {"ts": 1771383660000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 10218.7, "quote_volume": 581.52513, "trades": 13, "taker_buy_volume": 2271.0, "taker_buy_quote": 129.301}, {"ts": 1771383720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 461.4, "quote_volume": 26.25366, "trades": 2, "taker_buy_volume": 461.4, "taker_buy_quote": 26.25366}, {"ts": 1771383780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4104.3, "quote_volume": 233.12424, "trades": 7, "taker_buy_volume": 2468.6, "taker_buy_quote": 140.21648}, {"ts": 1771383840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 263.0, "quote_volume": 14.9647, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 14.9647}, {"ts": 1771383900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 284.1, "quote_volume": 16.16529, "trades": 2, "taker_buy_volume": 284.1, "taker_buy_quote": 16.16529}, {"ts": 1771383960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 711.0, "quote_volume": 40.3848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 216.8, "quote_volume": 12.30308, "trades": 2, "taker_buy_volume": 105.2, "taker_buy_quote": 5.97536}, {"ts": 1771384080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1919.8, "quote_volume": 109.04464, "trades": 1, "taker_buy_volume": 1919.8, "taker_buy_quote": 109.04464}, {"ts": 1771384140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 157.8, "quote_volume": 8.97882, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 8.97882}, {"ts": 1771384200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 420.8, "quote_volume": 23.94352, "trades": 3, "taker_buy_volume": 420.8, "taker_buy_quote": 23.94352}, {"ts": 1771384260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2099.6, "quote_volume": 119.46724, "trades": 7, "taker_buy_volume": 2099.6, "taker_buy_quote": 119.46724}, {"ts": 1771384320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 157.8, "quote_volume": 8.97882, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 8.97882}, {"ts": 1771384380000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 397.8, "quote_volume": 22.6506, "trades": 2, "taker_buy_volume": 397.8, "taker_buy_quote": 22.6506}, {"ts": 1771384440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 235.4, "quote_volume": 13.4178, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 13.4178}, {"ts": 1771384500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6549.9, "quote_volume": 372.68931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1786.7, "quote_volume": 101.66323, "trades": 3, "taker_buy_volume": 1786.7, "taker_buy_quote": 101.66323}, {"ts": 1771384740000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 379.5, "quote_volume": 21.6125, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 10.8015}, {"ts": 1771384800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 263.0, "quote_volume": 14.991, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 14.991}, {"ts": 1771385280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 157.8, "quote_volume": 8.9946, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 8.9946}, {"ts": 1771385340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3012.0, "quote_volume": 171.3828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 305.5, "quote_volume": 17.4135, "trades": 1, "taker_buy_volume": 305.5, "taker_buy_quote": 17.4135}, {"ts": 1771385640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 399.3, "quote_volume": 22.7601, "trades": 2, "taker_buy_volume": 399.3, "taker_buy_quote": 22.7601}, {"ts": 1771385700000, "open": 0.057, "high": 0.0573, "low": 0.057, "close": 0.0571, "volume": 194240.0, "quote_volume": 11081.14713, "trades": 47, "taker_buy_volume": 187729.1, "taker_buy_quote": 10709.37474}, {"ts": 1771385760000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 330.2, "quote_volume": 18.87004, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 8.93464}, {"ts": 1771385820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 156.2, "quote_volume": 8.93464, "trades": 1, "taker_buy_volume": 156.2, "taker_buy_quote": 8.93464}, {"ts": 1771385880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2091.0, "quote_volume": 119.3961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2462.3, "quote_volume": 140.62857, "trades": 3, "taker_buy_volume": 2462.3, "taker_buy_quote": 140.62857}, {"ts": 1771386000000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3815.2, "quote_volume": 218.24495, "trades": 6, "taker_buy_volume": 1790.2, "taker_buy_quote": 102.41495}, {"ts": 1771386060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 157.0, "quote_volume": 8.9961, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 8.9961}, {"ts": 1771386120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2025.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 3420.8, "quote_volume": 195.49022, "trades": 4, "taker_buy_volume": 1625.4, "taker_buy_quote": 92.97288}, {"ts": 1771386540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386600000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 9244.9, "quote_volume": 528.95158, "trades": 7, "taker_buy_volume": 9244.9, "taker_buy_quote": 528.95158}, {"ts": 1771386660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387320000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 11031.8, "quote_volume": 631.05252, "trades": 11, "taker_buy_volume": 335.6, "taker_buy_quote": 19.22988}, {"ts": 1771387380000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 37676.2, "quote_volume": 2147.09049, "trades": 31, "taker_buy_volume": 2279.0, "taker_buy_quote": 129.9284}, {"ts": 1771387440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 129.6, "quote_volume": 7.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387560000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5888.9, "quote_volume": 335.6927, "trades": 4, "taker_buy_volume": 3739.0, "taker_buy_quote": 213.1484}, {"ts": 1771387620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 318.9, "quote_volume": 18.1773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387920000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 1799.4, "quote_volume": 102.58231, "trades": 3, "taker_buy_volume": 270.6, "taker_buy_quote": 15.45126}, {"ts": 1771387980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 70.2, "quote_volume": 3.99438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388040000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2195.0, "quote_volume": 124.969, "trades": 5, "taker_buy_volume": 2195.0, "taker_buy_quote": 124.969}, {"ts": 1771388100000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4722.3, "quote_volume": 269.1812, "trades": 13, "taker_buy_volume": 4722.3, "taker_buy_quote": 269.1812}, {"ts": 1771388160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388340000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 6071.0, "quote_volume": 345.4759, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 20.52}, {"ts": 1771388400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 335.8, "quote_volume": 19.10702, "trades": 1, "taker_buy_volume": 335.8, "taker_buy_quote": 19.10702}, {"ts": 1771388520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 647.4, "quote_volume": 36.83706, "trades": 2, "taker_buy_volume": 647.4, "taker_buy_quote": 36.83706}, {"ts": 1771388580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 863.1, "quote_volume": 49.11039, "trades": 2, "taker_buy_volume": 863.1, "taker_buy_quote": 49.11039}, {"ts": 1771388640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 431.6, "quote_volume": 24.55804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8899.0, "quote_volume": 505.4632, "trades": 8, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.02}, {"ts": 1771388940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1566.7, "quote_volume": 89.14523, "trades": 5, "taker_buy_volume": 1566.7, "taker_buy_quote": 89.14523}, {"ts": 1771389000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1234.6, "quote_volume": 70.3722, "trades": 3, "taker_buy_volume": 1234.6, "taker_buy_quote": 70.3722}, {"ts": 1771389060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3660.7, "quote_volume": 208.6599, "trades": 3, "taker_buy_volume": 3660.7, "taker_buy_quote": 208.6599}, {"ts": 1771389120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 8681.7, "quote_volume": 495.72507, "trades": 4, "taker_buy_volume": 8681.7, "taker_buy_quote": 495.72507}, {"ts": 1771389360000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 29123.0, "quote_volume": 1660.2582, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1696.2, "quote_volume": 96.6834, "trades": 3, "taker_buy_volume": 1696.2, "taker_buy_quote": 96.6834}, {"ts": 1771389480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1450.0, "quote_volume": 82.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2355.0, "quote_volume": 134.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 765.4, "quote_volume": 43.6278, "trades": 2, "taker_buy_volume": 765.4, "taker_buy_quote": 43.6278}, {"ts": 1771389720000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1293.1, "quote_volume": 73.78347, "trades": 2, "taker_buy_volume": 1293.1, "taker_buy_quote": 73.78347}, {"ts": 1771389780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3869.5, "quote_volume": 220.94845, "trades": 8, "taker_buy_volume": 3869.5, "taker_buy_quote": 220.94845}, {"ts": 1771389840000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 29227.2, "quote_volume": 1670.75417, "trades": 20, "taker_buy_volume": 24513.1, "taker_buy_quote": 1401.10765}, {"ts": 1771389900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 8520.0, "quote_volume": 486.18948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390140000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3660.4, "quote_volume": 208.8453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 17228.0, "quote_volume": 980.2732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 115.7, "quote_volume": 6.58333, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 6.58333}, {"ts": 1771390860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4962.1, "quote_volume": 281.84728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2025.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.02}, {"ts": 1771391100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 365.5, "quote_volume": 20.79695, "trades": 2, "taker_buy_volume": 365.5, "taker_buy_quote": 20.79695}, {"ts": 1771391160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4168.1, "quote_volume": 236.74808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 739.2, "quote_volume": 41.98656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 304.1, "quote_volume": 17.24247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 113.1, "quote_volume": 6.41277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 750.9, "quote_volume": 42.57603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392000000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 9863.4, "quote_volume": 558.47094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392060000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2740.0, "quote_volume": 155.4295, "trades": 11, "taker_buy_volume": 2740.0, "taker_buy_quote": 155.4295}, {"ts": 1771392120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 19517.4, "quote_volume": 1106.18417, "trades": 8, "taker_buy_volume": 3485.0, "taker_buy_quote": 197.5995}, {"ts": 1771392360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 389.4, "quote_volume": 22.09842, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 11.04192}, {"ts": 1771392540000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2901.8, "quote_volume": 164.46869, "trades": 4, "taker_buy_volume": 1528.8, "taker_buy_quote": 86.68296}, {"ts": 1771392600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3973.0, "quote_volume": 224.8718, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2426.0, "quote_volume": 137.069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2025.0, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393020000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 15375.1, "quote_volume": 867.62393, "trades": 14, "taker_buy_volume": 254.0, "taker_buy_quote": 14.3764}, {"ts": 1771393080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 113.1, "quote_volume": 6.39015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1460.0, "quote_volume": 82.49, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 82.49}, {"ts": 1771393380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 242.6, "quote_volume": 13.6977, "trades": 2, "taker_buy_volume": 150.6, "taker_buy_quote": 8.5089}, {"ts": 1771393860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1545.0, "quote_volume": 87.138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1460.0, "quote_volume": 82.344, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 82.344}, {"ts": 1771394280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 210.9, "quote_volume": 11.91585, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 11.91585}, {"ts": 1771394580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1637.3, "quote_volume": 92.50745, "trades": 2, "taker_buy_volume": 1637.3, "taker_buy_quote": 92.50745}, {"ts": 1771394820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1250.0, "quote_volume": 70.75, "trades": 7, "taker_buy_volume": 1250.0, "taker_buy_quote": 70.75}, {"ts": 1771394880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 366.0, "quote_volume": 20.7522, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 20.7522}, {"ts": 1771395300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1005.2, "quote_volume": 56.99484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2079.1, "quote_volume": 117.72997, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 29.99997}, {"ts": 1771395480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1460.0, "quote_volume": 82.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1704.1, "quote_volume": 96.45206, "trades": 1, "taker_buy_volume": 1704.1, "taker_buy_quote": 96.45206}, {"ts": 1771396380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2360.0, "quote_volume": 133.34, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 530.1, "quote_volume": 30.00366, "trades": 1, "taker_buy_volume": 530.1, "taker_buy_quote": 30.00366}, {"ts": 1771396860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5405.6, "quote_volume": 305.95696, "trades": 5, "taker_buy_volume": 5405.6, "taker_buy_quote": 305.95696}, {"ts": 1771396920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 120.0, "quote_volume": 6.804, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 6.804}, {"ts": 1771396980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 784.3, "quote_volume": 44.46981, "trades": 3, "taker_buy_volume": 784.3, "taker_buy_quote": 44.46981}, {"ts": 1771397040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 403.0, "quote_volume": 22.8904, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 22.8904}, {"ts": 1771397160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 3485.1, "quote_volume": 198.11186, "trades": 8, "taker_buy_volume": 3485.1, "taker_buy_quote": 198.11186}, {"ts": 1771397640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1054.7, "quote_volume": 60.01243, "trades": 3, "taker_buy_volume": 1054.7, "taker_buy_quote": 60.01243}, {"ts": 1771397700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 647.4, "quote_volume": 36.77232, "trades": 1, "taker_buy_volume": 647.4, "taker_buy_quote": 36.77232}, {"ts": 1771398060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 189.9, "quote_volume": 10.78632, "trades": 1, "taker_buy_volume": 189.9, "taker_buy_quote": 10.78632}, {"ts": 1771398360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3718.4, "quote_volume": 210.83328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6249.7, "quote_volume": 353.73302, "trades": 8, "taker_buy_volume": 2960.0, "taker_buy_quote": 167.536}, {"ts": 1771398600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2025.0, "quote_volume": 114.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 289.1, "quote_volume": 16.36306, "trades": 1, "taker_buy_volume": 289.1, "taker_buy_quote": 16.36306}, {"ts": 1771398960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 303.7, "quote_volume": 17.15905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2025.0, "quote_volume": 114.615, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.615}, {"ts": 1771399200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1770.3, "quote_volume": 100.19898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4417.4, "quote_volume": 249.5831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399560000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3362.5, "quote_volume": 189.60475, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 157.3, "quote_volume": 8.88745, "trades": 1, "taker_buy_volume": 157.3, "taker_buy_quote": 8.88745}, {"ts": 1771399980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5262.2, "quote_volume": 297.3143, "trades": 4, "taker_buy_volume": 5262.2, "taker_buy_quote": 297.3143}, {"ts": 1771400280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 586.6, "quote_volume": 33.20156, "trades": 2, "taker_buy_volume": 586.6, "taker_buy_quote": 33.20156}, {"ts": 1771400460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 722.0, "quote_volume": 40.8652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 631.0, "quote_volume": 35.7652, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 35.7652}, {"ts": 1771400880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7492.2, "quote_volume": 424.05852, "trades": 9, "taker_buy_volume": 2960.0, "taker_buy_quote": 167.536}, {"ts": 1771401660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 846.4, "quote_volume": 47.90624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1366.0, "quote_volume": 77.3156, "trades": 3, "taker_buy_volume": 744.1, "taker_buy_quote": 42.11606}, {"ts": 1771401780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1280.9, "quote_volume": 72.49894, "trades": 4, "taker_buy_volume": 1280.9, "taker_buy_quote": 72.49894}, {"ts": 1771401840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 513.3, "quote_volume": 29.05278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 615.2, "quote_volume": 34.83877, "trades": 5, "taker_buy_volume": 615.2, "taker_buy_quote": 34.83877}, {"ts": 1771401960000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 706.9, "quote_volume": 40.02844, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 10.1493}, {"ts": 1771402020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 11282.7, "quote_volume": 637.47255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3609.9, "quote_volume": 203.95935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5767.8, "quote_volume": 325.8807, "trades": 2, "taker_buy_volume": 5767.8, "taker_buy_quote": 325.8807}, {"ts": 1771402740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 835.0, "quote_volume": 47.1775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6922.4, "quote_volume": 390.42336, "trades": 10, "taker_buy_volume": 3485.0, "taker_buy_quote": 196.554}, {"ts": 1771402980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4652.9, "quote_volume": 262.88885, "trades": 6, "taker_buy_volume": 4652.9, "taker_buy_quote": 262.88885}, {"ts": 1771403100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5977.9, "quote_volume": 338.34914, "trades": 12, "taker_buy_volume": 5977.9, "taker_buy_quote": 338.34914}, {"ts": 1771403160000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4898.0, "quote_volume": 277.142, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.615}, {"ts": 1771403220000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3839.2, "quote_volume": 217.16112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 33085.8, "quote_volume": 1865.27213, "trades": 19, "taker_buy_volume": 4696.9, "taker_buy_quote": 264.90516}, {"ts": 1771403820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 661.8, "quote_volume": 37.32552, "trades": 2, "taker_buy_volume": 661.8, "taker_buy_quote": 37.32552}, {"ts": 1771403880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 10414.0, "quote_volume": 586.3082, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 710.4, "quote_volume": 39.99552, "trades": 1, "taker_buy_volume": 710.4, "taker_buy_quote": 39.99552}, {"ts": 1771404060000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1039.5, "quote_volume": 58.5428, "trades": 6, "taker_buy_volume": 849.5, "taker_buy_quote": 47.8458}, {"ts": 1771404120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4174.9, "quote_volume": 235.04687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1554.0, "quote_volume": 87.4902, "trades": 2, "taker_buy_volume": 1065.6, "taker_buy_quote": 59.99328}, {"ts": 1771404240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 745.9, "quote_volume": 41.99417, "trades": 1, "taker_buy_volume": 745.9, "taker_buy_quote": 41.99417}, {"ts": 1771404300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1148.6, "quote_volume": 64.64668, "trades": 2, "taker_buy_volume": 953.6, "taker_buy_quote": 53.68768}, {"ts": 1771404480000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 405.0, "quote_volume": 22.8285, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 22.8285}, {"ts": 1771404540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 467.2, "quote_volume": 26.30336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404600000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 10629.7, "quote_volume": 598.51101, "trades": 19, "taker_buy_volume": 6781.8, "taker_buy_quote": 381.88334}, {"ts": 1771404660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2226.0, "quote_volume": 125.3238, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 11.3163}, {"ts": 1771404720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 443.0, "quote_volume": 24.9409, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 24.9409}, {"ts": 1771404780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 826.5, "quote_volume": 46.4493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 711.6, "quote_volume": 39.99192, "trades": 1, "taker_buy_volume": 711.6, "taker_buy_quote": 39.99192}, {"ts": 1771405080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2149.9, "quote_volume": 120.82438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 8599.0, "quote_volume": 482.09786, "trades": 13, "taker_buy_volume": 2235.4, "taker_buy_quote": 125.40594}, {"ts": 1771405380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3578.6, "quote_volume": 200.75946, "trades": 6, "taker_buy_volume": 3578.6, "taker_buy_quote": 200.75946}, {"ts": 1771405440000, "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": 1771405500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5553.7, "quote_volume": 312.11794, "trades": 9, "taker_buy_volume": 5553.7, "taker_buy_quote": 312.11794}, {"ts": 1771405560000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 5842.5, "quote_volume": 328.92735, "trades": 12, "taker_buy_volume": 5367.9, "taker_buy_quote": 302.25483}, {"ts": 1771405620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 6778.3, "quote_volume": 381.7611, "trades": 17, "taker_buy_volume": 3157.3, "taker_buy_quote": 177.8988}, {"ts": 1771405740000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 999.8, "quote_volume": 56.4466, "trades": 5, "taker_buy_volume": 999.8, "taker_buy_quote": 56.4466}, {"ts": 1771405800000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 4104.9, "quote_volume": 231.65319, "trades": 7, "taker_buy_volume": 4104.9, "taker_buy_quote": 231.65319}, {"ts": 1771405860000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 760.2, "quote_volume": 42.91417, "trades": 3, "taker_buy_volume": 760.2, "taker_buy_quote": 42.91417}, {"ts": 1771405920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 638.3, "quote_volume": 36.00012, "trades": 2, "taker_buy_volume": 638.3, "taker_buy_quote": 36.00012}, {"ts": 1771405980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 173.0, "quote_volume": 9.7572, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.7572}, {"ts": 1771406100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 278.4, "quote_volume": 15.67392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 10997.8, "quote_volume": 620.27592, "trades": 6, "taker_buy_volume": 6843.7, "taker_buy_quote": 385.98468}, {"ts": 1771406520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 220.0, "quote_volume": 12.386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 746.4, "quote_volume": 42.09696, "trades": 2, "taker_buy_volume": 746.4, "taker_buy_quote": 42.09696}, {"ts": 1771406640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 531.0, "quote_volume": 29.9484, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 29.9484}, {"ts": 1771406700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 747.6, "quote_volume": 42.16464, "trades": 2, "taker_buy_volume": 747.6, "taker_buy_quote": 42.16464}, {"ts": 1771406760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1057.5, "quote_volume": 59.643, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 19.5144}, {"ts": 1771406880000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1181.0, "quote_volume": 66.6421, "trades": 6, "taker_buy_volume": 1181.0, "taker_buy_quote": 66.6421}, {"ts": 1771406940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2164.8, "quote_volume": 122.3112, "trades": 7, "taker_buy_volume": 2164.8, "taker_buy_quote": 122.3112}, {"ts": 1771407000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 884.8, "quote_volume": 49.9912, "trades": 2, "taker_buy_volume": 884.8, "taker_buy_quote": 49.9912}, {"ts": 1771407060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 198.0, "quote_volume": 11.187, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 11.187}, {"ts": 1771407120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1558.0, "quote_volume": 88.027, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 5.537}, {"ts": 1771407180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 709.7, "quote_volume": 40.09805, "trades": 2, "taker_buy_volume": 709.7, "taker_buy_quote": 40.09805}, {"ts": 1771407300000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1037.0, "quote_volume": 58.6294, "trades": 4, "taker_buy_volume": 1037.0, "taker_buy_quote": 58.6294}, {"ts": 1771407360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 22925.5, "quote_volume": 1298.2386, "trades": 21, "taker_buy_volume": 22402.6, "taker_buy_quote": 1268.64246}, {"ts": 1771407540000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 407.2, "quote_volume": 23.06532, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0926}, {"ts": 1771407600000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 722.6, "quote_volume": 40.95379, "trades": 2, "taker_buy_volume": 546.3, "taker_buy_quote": 30.97521}, {"ts": 1771407660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1508.0, "quote_volume": 85.202, "trades": 6, "taker_buy_volume": 202.0, "taker_buy_quote": 11.413}, {"ts": 1771407840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1074.5, "quote_volume": 60.70925, "trades": 1, "taker_buy_volume": 1074.5, "taker_buy_quote": 60.70925}, {"ts": 1771407900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 353.6, "quote_volume": 20.01376, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 20.01376}, {"ts": 1771407960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 928.5, "quote_volume": 52.5531, "trades": 1, "taker_buy_volume": 928.5, "taker_buy_quote": 52.5531}, {"ts": 1771408200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408260000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 3102.2, "quote_volume": 175.85504, "trades": 8, "taker_buy_volume": 3102.2, "taker_buy_quote": 175.85504}, {"ts": 1771408320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4057.0, "quote_volume": 230.0319, "trades": 15, "taker_buy_volume": 1521.0, "taker_buy_quote": 86.2407}, {"ts": 1771408380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 387.8, "quote_volume": 21.96888, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 10.9998}, {"ts": 1771408500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 90.0, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 552.4, "quote_volume": 31.32108, "trades": 2, "taker_buy_volume": 552.4, "taker_buy_quote": 31.32108}, {"ts": 1771408980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 92.0, "quote_volume": 5.2072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1545.0, "quote_volume": 87.447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1422.0, "quote_volume": 80.6274, "trades": 5, "taker_buy_volume": 1422.0, "taker_buy_quote": 80.6274}, {"ts": 1771410300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1460.0, "quote_volume": 82.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2703.6, "quote_volume": 152.80243, "trades": 3, "taker_buy_volume": 490.3, "taker_buy_quote": 27.75098}, {"ts": 1771410420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 759.0, "quote_volume": 42.8835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 985.0, "quote_volume": 55.7419, "trades": 5, "taker_buy_volume": 985.0, "taker_buy_quote": 55.7419}, {"ts": 1771411020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 141.6, "quote_volume": 8.0004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6379.9, "quote_volume": 360.46435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1016.0, "quote_volume": 57.404, "trades": 4, "taker_buy_volume": 1016.0, "taker_buy_quote": 57.404}, {"ts": 1771411560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1180.2, "quote_volume": 66.79932, "trades": 3, "taker_buy_volume": 1180.2, "taker_buy_quote": 66.79932}, {"ts": 1771411620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3759.0, "quote_volume": 212.3835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 277.4, "quote_volume": 15.6639, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 10.4751}, {"ts": 1771412460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6352.3, "quote_volume": 358.26972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2113.8, "quote_volume": 119.20944, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.21}, {"ts": 1771412580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 177.6, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 363.9, "quote_volume": 20.48757, "trades": 2, "taker_buy_volume": 363.9, "taker_buy_quote": 20.48757}, {"ts": 1771412760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 269.9, "quote_volume": 15.16838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 365.9, "quote_volume": 20.52699, "trades": 2, "taker_buy_volume": 187.7, "taker_buy_quote": 10.52997}, {"ts": 1771412940000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 163516.0, "quote_volume": 9156.31146, "trades": 31, "taker_buy_volume": 19358.6, "taker_buy_quote": 1084.03398}, {"ts": 1771413000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.0, "quote_volume": 5.992, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 5.992}, {"ts": 1771413060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1638.6, "quote_volume": 91.92546, "trades": 2, "taker_buy_volume": 1638.6, "taker_buy_quote": 91.92546}, {"ts": 1771413120000, "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": 1771413180000, "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": 1771413240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7000.6, "quote_volume": 393.43372, "trades": 4, "taker_buy_volume": 7000.6, "taker_buy_quote": 393.43372}, {"ts": 1771413300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6146.6, "quote_volume": 346.05358, "trades": 4, "taker_buy_volume": 3700.6, "taker_buy_quote": 208.34378}, {"ts": 1771413540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 91.0, "quote_volume": 5.1233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2298.4, "quote_volume": 129.62976, "trades": 3, "taker_buy_volume": 2298.4, "taker_buy_quote": 129.62976}, {"ts": 1771413960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3041.0, "quote_volume": 171.614, "trades": 5, "taker_buy_volume": 3041.0, "taker_buy_quote": 171.614}, {"ts": 1771414140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 88.6, "quote_volume": 4.99704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 185.5, "quote_volume": 10.48075, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 10.48075}, {"ts": 1771414380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 487.3, "quote_volume": 27.53245, "trades": 1, "taker_buy_volume": 487.3, "taker_buy_quote": 27.53245}, {"ts": 1771414560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1460.0, "quote_volume": 82.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 177.9, "quote_volume": 10.06914, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 10.06914}, {"ts": 1771415160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5510.0, "quote_volume": 311.866, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.615}, {"ts": 1771415220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2845.0, "quote_volume": 160.7425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 31065.0, "quote_volume": 1749.07023, "trades": 17, "taker_buy_volume": 23133.5, "taker_buy_quote": 1302.41605}, {"ts": 1771415880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 621.4, "quote_volume": 35.04696, "trades": 2, "taker_buy_volume": 621.4, "taker_buy_quote": 35.04696}, {"ts": 1771415940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2960.0, "quote_volume": 166.648, "trades": 2, "taker_buy_volume": 935.0, "taker_buy_quote": 52.6405}, {"ts": 1771416060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 375.4, "quote_volume": 21.17256, "trades": 2, "taker_buy_volume": 375.4, "taker_buy_quote": 21.17256}, {"ts": 1771416180000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 311.2, "quote_volume": 17.5736, "trades": 2, "taker_buy_volume": 219.2, "taker_buy_quote": 12.3848}, {"ts": 1771416240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3527.5, "quote_volume": 199.30375, "trades": 4, "taker_buy_volume": 3527.5, "taker_buy_quote": 199.30375}, {"ts": 1771416480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3424.4, "quote_volume": 193.4786, "trades": 3, "taker_buy_volume": 2415.6, "taker_buy_quote": 136.4814}, {"ts": 1771416600000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 363.9, "quote_volume": 20.57852, "trades": 2, "taker_buy_volume": 181.7, "taker_buy_quote": 10.28422}, {"ts": 1771416660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417320000, "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.0571, "volume": 95727.4, "quote_volume": 5435.45282, "trades": 64, "taker_buy_volume": 61663.5, "taker_buy_quote": 3502.50679}, {"ts": 1771417380000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 8876.9, "quote_volume": 506.37407, "trades": 14, "taker_buy_volume": 3370.5, "taker_buy_quote": 192.30955}, {"ts": 1771417440000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 17371.5, "quote_volume": 990.19355, "trades": 7, "taker_buy_volume": 13172.5, "taker_buy_quote": 750.85055}, {"ts": 1771417500000, "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0564, "volume": 196687.5, "quote_volume": 11141.2351, "trades": 140, "taker_buy_volume": 33472.5, "taker_buy_quote": 1892.84877}, {"ts": 1771417560000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 22471.0, "quote_volume": 1272.57413, "trades": 18, "taker_buy_volume": 20419.0, "taker_buy_quote": 1156.43093}, {"ts": 1771417620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5246.6, "quote_volume": 296.95756, "trades": 4, "taker_buy_volume": 3609.9, "taker_buy_quote": 204.32034}, {"ts": 1771417680000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 15990.9, "quote_volume": 907.27302, "trades": 14, "taker_buy_volume": 11391.2, "taker_buy_quote": 646.488}, {"ts": 1771417740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5846.1, "quote_volume": 330.5971, "trades": 10, "taker_buy_volume": 178.2, "taker_buy_quote": 10.08612}, {"ts": 1771417860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417920000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3229.7, "quote_volume": 181.99584, "trades": 10, "taker_buy_volume": 347.7, "taker_buy_quote": 19.57551}, {"ts": 1771417980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 18472.7, "quote_volume": 1036.96252, "trades": 14, "taker_buy_volume": 181.6, "taker_buy_quote": 10.20592}, {"ts": 1771418100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 369.4, "quote_volume": 20.72334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "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": 1771418220000, "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": 1771418280000, "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": 1771418340000, "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": 1771418400000, "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": 1771418460000, "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": 1771418520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7822.8, "quote_volume": 439.64136, "trades": 4, "taker_buy_volume": 7822.8, "taker_buy_quote": 439.64136}, {"ts": 1771418580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4858.3, "quote_volume": 272.55063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418880000, "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": 1771418940000, "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": 1771419000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2149.9, "quote_volume": 120.82438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1291.1, "quote_volume": 72.55982, "trades": 2, "taker_buy_volume": 1201.1, "taker_buy_quote": 67.50182}, {"ts": 1771419240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1935.0, "quote_volume": 108.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1094.3, "quote_volume": 61.39023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1460.0, "quote_volume": 81.906, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.906}, {"ts": 1771419540000, "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": 1771419600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1460.0, "quote_volume": 81.906, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.906}, {"ts": 1771419660000, "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": 1771419720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 226.4, "quote_volume": 12.72368, "trades": 1, "taker_buy_volume": 226.4, "taker_buy_quote": 12.72368}, {"ts": 1771419780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1395.0, "quote_volume": 78.2595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 195.8, "quote_volume": 10.98438, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 10.98438}, {"ts": 1771419960000, "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": 1771420020000, "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": 1771420080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 128.1, "quote_volume": 7.18641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1333.2, "quote_volume": 74.79252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420200000, "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": 1771420260000, "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": 1771420320000, "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": 1771420380000, "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": 1771420440000, "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": 1771420500000, "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": 1771420560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 312.0, "quote_volume": 17.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1843.5, "quote_volume": 103.25515, "trades": 3, "taker_buy_volume": 1651.5, "taker_buy_quote": 92.50315}, {"ts": 1771420800000, "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": 1771420860000, "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": 1771420920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 102.0, "quote_volume": 5.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1333.2, "quote_volume": 74.6592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 489.8, "quote_volume": 27.4288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9028.5, "quote_volume": 505.596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4047.2, "quote_volume": 225.88114, "trades": 11, "taker_buy_volume": 189.5, "taker_buy_quote": 10.59305}, {"ts": 1771421580000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3151.3, "quote_volume": 175.57591, "trades": 7, "taker_buy_volume": 485.0, "taker_buy_quote": 27.063}, {"ts": 1771421640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 450.0, "quote_volume": 25.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 379.5, "quote_volume": 21.19505, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.59305}, {"ts": 1771421940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2041.5, "quote_volume": 113.71155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 36052.8, "quote_volume": 2004.85527, "trades": 15, "taker_buy_volume": 4635.1, "taker_buy_quote": 258.0132}, {"ts": 1771422120000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 9978.9, "quote_volume": 553.33225, "trades": 13, "taker_buy_volume": 3403.0, "taker_buy_quote": 188.8665}, {"ts": 1771422180000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 26041.5, "quote_volume": 1449.6225, "trades": 22, "taker_buy_volume": 26041.5, "taker_buy_quote": 1449.6225}, {"ts": 1771422240000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 20918.5, "quote_volume": 1162.1876, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 449.6, "quote_volume": 24.99776, "trades": 1, "taker_buy_volume": 449.6, "taker_buy_quote": 24.99776}, {"ts": 1771422360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 92.5, "quote_volume": 5.13375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3572.7, "quote_volume": 198.28485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1112.0, "quote_volume": 61.6048, "trades": 2, "taker_buy_volume": 935.0, "taker_buy_quote": 51.799}, {"ts": 1771422540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4050.0, "quote_volume": 224.37, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 547.2, "quote_volume": 30.3696, "trades": 1, "taker_buy_volume": 547.2, "taker_buy_quote": 30.3696}, {"ts": 1771422900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 8274.0, "quote_volume": 459.0045, "trades": 5, "taker_buy_volume": 6249.0, "taker_buy_quote": 346.8195}, {"ts": 1771422960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 595.3, "quote_volume": 33.09868, "trades": 2, "taker_buy_volume": 595.3, "taker_buy_quote": 33.09868}, {"ts": 1771423020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1445.4, "quote_volume": 80.36424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3001.0, "quote_volume": 166.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 177.0, "quote_volume": 9.8235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 6266.7, "quote_volume": 348.42852, "trades": 6, "taker_buy_volume": 2516.9, "taker_buy_quote": 139.93964}, {"ts": 1771423380000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 350.9, "quote_volume": 19.49247, "trades": 2, "taker_buy_volume": 175.2, "taker_buy_quote": 9.74112}, {"ts": 1771423440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3309.8, "quote_volume": 184.02488, "trades": 2, "taker_buy_volume": 3309.8, "taker_buy_quote": 184.02488}, {"ts": 1771423500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1609.2, "quote_volume": 89.47152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423680000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 20650.0, "quote_volume": 1148.8185, "trades": 61, "taker_buy_volume": 20650.0, "taker_buy_quote": 1148.8185}, {"ts": 1771423740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2731.0, "quote_volume": 151.8436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5541.2, "quote_volume": 307.5366, "trades": 9, "taker_buy_volume": 121.2, "taker_buy_quote": 6.7266}, {"ts": 1771423920000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 348.5, "quote_volume": 19.3243, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 9.657}, {"ts": 1771423980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 181.9, "quote_volume": 10.09545, "trades": 1, "taker_buy_volume": 181.9, "taker_buy_quote": 10.09545}, {"ts": 1771424100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1443.5, "quote_volume": 79.9699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2025.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.185}, {"ts": 1771424340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 911.0, "quote_volume": 50.3783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425000000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1592.9, "quote_volume": 88.07817, "trades": 3, "taker_buy_volume": 1500.9, "taker_buy_quote": 82.99977}, {"ts": 1771425060000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 20503.5, "quote_volume": 1136.68981, "trades": 16, "taker_buy_volume": 15577.1, "taker_buy_quote": 863.41875}, {"ts": 1771425120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 181.0, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.0274}, {"ts": 1771425180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 8061.0, "quote_volume": 446.5794, "trades": 13, "taker_buy_volume": 5141.0, "taker_buy_quote": 284.8114}, {"ts": 1771425240000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 7858.9, "quote_volume": 435.41236, "trades": 11, "taker_buy_volume": 2805.0, "taker_buy_quote": 155.4263}, {"ts": 1771425300000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 12111.9, "quote_volume": 670.11413, "trades": 11, "taker_buy_volume": 3890.7, "taker_buy_quote": 215.47087}, {"ts": 1771425360000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 670.1, "quote_volume": 37.08545, "trades": 4, "taker_buy_volume": 289.2, "taker_buy_quote": 16.02168}, {"ts": 1771425420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425480000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2894.5, "quote_volume": 160.42825, "trades": 10, "taker_buy_volume": 2894.5, "taker_buy_quote": 160.42825}, {"ts": 1771425540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 12457.2, "quote_volume": 690.12888, "trades": 16, "taker_buy_volume": 91.0, "taker_buy_quote": 5.0414}, {"ts": 1771425600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2025.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.185}, {"ts": 1771425660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425840000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 13544.5, "quote_volume": 749.21335, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425900000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 11249.3, "quote_volume": 623.06522, "trades": 8, "taker_buy_volume": 11249.3, "taker_buy_quote": 623.06522}, {"ts": 1771425960000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3919.3, "quote_volume": 217.27834, "trades": 4, "taker_buy_volume": 3516.2, "taker_buy_quote": 194.9466}, {"ts": 1771426020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1640.8, "quote_volume": 90.73624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426080000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 44038.0, "quote_volume": 2429.37032, "trades": 43, "taker_buy_volume": 8710.7, "taker_buy_quote": 480.51912}, {"ts": 1771426140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 222.2, "quote_volume": 12.26544, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 12.26544}, {"ts": 1771426200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 181.5, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 10.0188}, {"ts": 1771426260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 6016.2, "quote_volume": 332.69586, "trades": 7, "taker_buy_volume": 6016.2, "taker_buy_quote": 332.69586}, {"ts": 1771426320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1103.9, "quote_volume": 61.15606, "trades": 3, "taker_buy_volume": 1103.9, "taker_buy_quote": 61.15606}, {"ts": 1771426380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 10337.2, "quote_volume": 573.7146, "trades": 3, "taker_buy_volume": 10337.2, "taker_buy_quote": 573.7146}, {"ts": 1771426500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2025.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.3875}, {"ts": 1771426560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4670.4, "quote_volume": 259.67424, "trades": 4, "taker_buy_volume": 620.4, "taker_buy_quote": 34.49424}, {"ts": 1771426740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 10372.2, "quote_volume": 577.73154, "trades": 4, "taker_buy_volume": 8347.2, "taker_buy_quote": 464.93904}, {"ts": 1771426980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2025.0, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427040000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2855.8, "quote_volume": 159.34444, "trades": 5, "taker_buy_volume": 368.8, "taker_buy_quote": 20.57904}, {"ts": 1771427100000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 10578.9, "quote_volume": 590.21726, "trades": 11, "taker_buy_volume": 371.9, "taker_buy_quote": 20.76994}, {"ts": 1771427160000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1735.6, "quote_volume": 96.73679, "trades": 7, "taker_buy_volume": 638.7, "taker_buy_quote": 35.63946}, {"ts": 1771427220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5796.2, "quote_volume": 323.42796, "trades": 8, "taker_buy_volume": 5796.2, "taker_buy_quote": 323.42796}, {"ts": 1771427640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3231.1, "quote_volume": 180.61849, "trades": 10, "taker_buy_volume": 593.1, "taker_buy_quote": 33.15429}, {"ts": 1771427820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 305.7, "quote_volume": 17.05806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2464.4, "quote_volume": 137.75996, "trades": 2, "taker_buy_volume": 2464.4, "taker_buy_quote": 137.75996}, {"ts": 1771427940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428180000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 180.9, "quote_volume": 10.1213, "trades": 2, "taker_buy_volume": 89.9, "taker_buy_quote": 5.0344}, {"ts": 1771428240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428480000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 38694.9, "quote_volume": 2170.87421, "trades": 36, "taker_buy_volume": 26388.2, "taker_buy_quote": 1480.4523}, {"ts": 1771428540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8890.0, "quote_volume": 497.84, "trades": 7, "taker_buy_volume": 6091.2, "taker_buy_quote": 341.1072}, {"ts": 1771428600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11704.4, "quote_volume": 655.4464, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 6502.3, "quote_volume": 364.49516, "trades": 5, "taker_buy_volume": 3017.3, "taker_buy_quote": 168.98666}, {"ts": 1771428780000, "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": 1771428840000, "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": 1771428900000, "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": 1771428960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4174.9, "quote_volume": 234.21189, "trades": 3, "taker_buy_volume": 4174.9, "taker_buy_quote": 234.21189}, {"ts": 1771429020000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 357.1, "quote_volume": 20.08691, "trades": 2, "taker_buy_volume": 357.1, "taker_buy_quote": 20.08691}, {"ts": 1771429080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5558.7, "quote_volume": 313.32676, "trades": 5, "taker_buy_volume": 1694.5, "taker_buy_quote": 95.5698}, {"ts": 1771429200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 177.0, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 9.9828}, {"ts": 1771429380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1640.1, "quote_volume": 92.33763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 173.3, "quote_volume": 9.73946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 172.8, "quote_volume": 9.72864, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 9.72864}, {"ts": 1771429620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 278.0, "quote_volume": 15.6236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 10884.3, "quote_volume": 611.14951, "trades": 10, "taker_buy_volume": 171.5, "taker_buy_quote": 9.65545}, {"ts": 1771429800000, "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": 1771429860000, "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": 1771429920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 178.2, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 547.2, "quote_volume": 30.6432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3663.2, "quote_volume": 205.1392, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.76}, {"ts": 1771430100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 15327.0, "quote_volume": 856.83428, "trades": 9, "taker_buy_volume": 1145.1, "taker_buy_quote": 64.01109}, {"ts": 1771430340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12716.1, "quote_volume": 710.82999, "trades": 13, "taker_buy_volume": 9231.1, "taker_buy_quote": 516.01849}, {"ts": 1771430520000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2500.7, "quote_volume": 139.8367, "trades": 7, "taker_buy_volume": 475.7, "taker_buy_quote": 26.6392}, {"ts": 1771430580000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 3388.3, "quote_volume": 188.92477, "trades": 7, "taker_buy_volume": 2336.4, "taker_buy_quote": 130.17723}, {"ts": 1771430640000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 9011.1, "quote_volume": 502.67338, "trades": 8, "taker_buy_volume": 5526.1, "taker_buy_quote": 308.21038}, {"ts": 1771430700000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5544.9, "quote_volume": 308.31439, "trades": 6, "taker_buy_volume": 1618.7, "taker_buy_quote": 89.99972}, {"ts": 1771430760000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2214.3, "quote_volume": 123.13401, "trades": 2, "taker_buy_volume": 189.3, "taker_buy_quote": 10.54401}, {"ts": 1771430820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3182.1, "quote_volume": 177.24297, "trades": 3, "taker_buy_volume": 3182.1, "taker_buy_quote": 177.24297}, {"ts": 1771430880000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 6711.5, "quote_volume": 373.16891, "trades": 6, "taker_buy_volume": 95.1, "taker_buy_quote": 5.29707}, {"ts": 1771430940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12526.1, "quote_volume": 696.45116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3602.0, "quote_volume": 200.4854, "trades": 6, "taker_buy_volume": 3602.0, "taker_buy_quote": 200.4854}, {"ts": 1771431240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2029.8, "quote_volume": 113.26284, "trades": 2, "taker_buy_volume": 2029.8, "taker_buy_quote": 113.26284}, {"ts": 1771431660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3007.4, "quote_volume": 167.81292, "trades": 3, "taker_buy_volume": 3007.4, "taker_buy_quote": 167.81292}, {"ts": 1771431720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 125.4, "quote_volume": 6.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4751.4, "quote_volume": 265.60326, "trades": 7, "taker_buy_volume": 4751.4, "taker_buy_quote": 265.60326}, {"ts": 1771432140000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1027.0, "quote_volume": 57.4001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 17629.7, "quote_volume": 983.73726, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 352.6, "quote_volume": 19.67508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1376.3, "quote_volume": 76.65991, "trades": 7, "taker_buy_volume": 327.8, "taker_buy_quote": 18.25846}, {"ts": 1771432560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2808.4, "quote_volume": 156.42788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 187.6, "quote_volume": 10.44932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 129.8, "quote_volume": 7.22986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1937.7, "quote_volume": 107.92989, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 205.2, "quote_volume": 11.42964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 89.7, "quote_volume": 4.99629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 277.0, "quote_volume": 15.4475, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.3788}, {"ts": 1771433820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 6585.1, "quote_volume": 366.39392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 242.2, "quote_volume": 13.51476, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 13.51476}, {"ts": 1771434180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 919.1, "quote_volume": 51.35974, "trades": 3, "taker_buy_volume": 919.1, "taker_buy_quote": 51.35974}, {"ts": 1771434360000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1647.1, "quote_volume": 92.09084, "trades": 3, "taker_buy_volume": 1647.1, "taker_buy_quote": 92.09084}, {"ts": 1771434420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 209.8, "quote_volume": 11.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3936.1, "quote_volume": 220.02799, "trades": 4, "taker_buy_volume": 3757.2, "taker_buy_quote": 210.02748}, {"ts": 1771434660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 953.1, "quote_volume": 53.27829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 17583.7, "quote_volume": 981.17046, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 119.96442}, {"ts": 1771434840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4137.7, "quote_volume": 230.88366, "trades": 5, "taker_buy_volume": 3386.8, "taker_buy_quote": 188.98344}, {"ts": 1771435260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4023.5, "quote_volume": 223.72455, "trades": 6, "taker_buy_volume": 3664.5, "taker_buy_quote": 203.7462}, {"ts": 1771435560000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1664.0, "quote_volume": 92.60971, "trades": 2, "taker_buy_volume": 913.1, "taker_buy_quote": 50.85967}, {"ts": 1771435620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 647.6, "quote_volume": 36.00656, "trades": 2, "taker_buy_volume": 647.6, "taker_buy_quote": 36.00656}, {"ts": 1771435680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2780.6, "quote_volume": 154.60136, "trades": 2, "taker_buy_volume": 2780.6, "taker_buy_quote": 154.60136}, {"ts": 1771435920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1367.2, "quote_volume": 76.01632, "trades": 2, "taker_buy_volume": 1367.2, "taker_buy_quote": 76.01632}, {"ts": 1771436160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436220000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 6729.0, "quote_volume": 373.90429, "trades": 8, "taker_buy_volume": 273.0, "taker_buy_quote": 15.1788}, {"ts": 1771436280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1550.0, "quote_volume": 86.171, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.176}, {"ts": 1771436400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3188.2, "quote_volume": 176.96356, "trades": 11, "taker_buy_volume": 184.6, "taker_buy_quote": 10.26376}, {"ts": 1771436580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2818.0, "quote_volume": 156.399, "trades": 2, "taker_buy_volume": 2818.0, "taker_buy_quote": 156.399}, {"ts": 1771436760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 196.1, "quote_volume": 10.90316, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 10.90316}, {"ts": 1771436820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 793.0, "quote_volume": 44.0115, "trades": 1, "taker_buy_volume": 793.0, "taker_buy_quote": 44.0115}, {"ts": 1771437000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 750.9, "quote_volume": 41.67495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 548.3, "quote_volume": 30.43065, "trades": 1, "taker_buy_volume": 548.3, "taker_buy_quote": 30.43065}, {"ts": 1771437300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2779.4, "quote_volume": 153.97876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1203.9, "quote_volume": 66.81645, "trades": 1, "taker_buy_volume": 1203.9, "taker_buy_quote": 66.81645}, {"ts": 1771437480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 95.0, "quote_volume": 5.263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 194.7, "quote_volume": 10.80585, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 10.80585}, {"ts": 1771437660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 90.2, "quote_volume": 4.99708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 12531.1, "quote_volume": 695.47605, "trades": 10, "taker_buy_volume": 9046.1, "taker_buy_quote": 502.05855}, {"ts": 1771437780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2208.8, "quote_volume": 122.60678, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 10.21928}, {"ts": 1771437840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 13202.5, "quote_volume": 730.4291, "trades": 10, "taker_buy_volume": 2179.5, "taker_buy_quote": 120.52635}, {"ts": 1771437960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1508.3, "quote_volume": 83.40899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 176.8, "quote_volume": 9.77704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3807.3, "quote_volume": 210.54369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438740000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 7185.0, "quote_volume": 396.63648, "trades": 5, "taker_buy_volume": 652.3, "taker_buy_quote": 36.00696}, {"ts": 1771438800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 10282.5, "quote_volume": 566.56575, "trades": 11, "taker_buy_volume": 6053.0, "taker_buy_quote": 333.5203}, {"ts": 1771438860000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 8462.3, "quote_volume": 465.81535, "trades": 11, "taker_buy_volume": 5305.8, "taker_buy_quote": 292.20785}, {"ts": 1771438920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10072.4, "quote_volume": 553.982, "trades": 10, "taker_buy_volume": 5814.4, "taker_buy_quote": 319.792}, {"ts": 1771438980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1907.3, "quote_volume": 105.09223, "trades": 4, "taker_buy_volume": 1907.3, "taker_buy_quote": 105.09223}, {"ts": 1771439040000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 4133.5, "quote_volume": 228.326, "trades": 7, "taker_buy_volume": 1749.5, "taker_buy_quote": 96.7292}, {"ts": 1771439100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 523.8, "quote_volume": 28.88878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 181.5, "quote_volume": 10.00065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 181.5, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 10.0188}, {"ts": 1771439820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 750.9, "quote_volume": 41.44968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 181.5, "quote_volume": 10.00065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439940000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 383.4, "quote_volume": 21.14448, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 10.56528}, {"ts": 1771440000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5444.7, "quote_volume": 300.00297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1521.6, "quote_volume": 83.78421, "trades": 3, "taker_buy_volume": 962.1, "taker_buy_quote": 53.01171}, {"ts": 1771440120000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 14193.5, "quote_volume": 776.93784, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440180000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 13582.4, "quote_volume": 743.03423, "trades": 11, "taker_buy_volume": 5152.4, "taker_buy_quote": 281.91323}, {"ts": 1771440240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 440.2, "quote_volume": 24.07894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.8, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 10.01744}, {"ts": 1771440360000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5537.1, "quote_volume": 303.0765, "trades": 6, "taker_buy_volume": 5354.3, "taker_buy_quote": 293.07734}, {"ts": 1771440420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 896.0, "quote_volume": 49.0112, "trades": 3, "taker_buy_volume": 896.0, "taker_buy_quote": 49.0112}, {"ts": 1771440480000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1208.6, "quote_volume": 66.12339, "trades": 2, "taker_buy_volume": 1208.6, "taker_buy_quote": 66.12339}, {"ts": 1771440540000, "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": 1771440600000, "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": 1771440660000, "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": 1771440720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 11772.6, "quote_volume": 642.78396, "trades": 15, "taker_buy_volume": 3737.3, "taker_buy_quote": 204.05658}, {"ts": 1771440780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1536.3, "quote_volume": 84.03561, "trades": 2, "taker_buy_volume": 1536.3, "taker_buy_quote": 84.03561}, {"ts": 1771440840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 561.1, "quote_volume": 30.74828, "trades": 2, "taker_buy_volume": 561.1, "taker_buy_quote": 30.74828}, {"ts": 1771440900000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 379.5, "quote_volume": 20.7776, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 10.3846}, {"ts": 1771440960000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1460.0, "quote_volume": 80.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 91.4, "quote_volume": 4.99958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 182.8, "quote_volume": 9.99916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "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": 1771441200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1179.0, "quote_volume": 64.4913, "trades": 2, "taker_buy_volume": 1025.2, "taker_buy_quote": 56.07844}, {"ts": 1771441260000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2877.1, "quote_volume": 157.93451, "trades": 4, "taker_buy_volume": 2877.1, "taker_buy_quote": 157.93451}, {"ts": 1771441320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1553.0, "quote_volume": 85.2597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "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": 1771441440000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4275.8, "quote_volume": 234.764, "trades": 4, "taker_buy_volume": 2250.8, "taker_buy_quote": 123.5915}, {"ts": 1771441500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 235.5, "quote_volume": 12.92895, "trades": 1, "taker_buy_volume": 235.5, "taker_buy_quote": 12.92895}, {"ts": 1771441560000, "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": 1771441620000, "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": 1771441680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1616.8, "quote_volume": 88.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3733.1, "quote_volume": 204.94719, "trades": 3, "taker_buy_volume": 1338.1, "taker_buy_quote": 73.46169}, {"ts": 1771441800000, "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": 1771441860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6130.3, "quote_volume": 336.55347, "trades": 5, "taker_buy_volume": 3854.9, "taker_buy_quote": 211.63401}, {"ts": 1771441920000, "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": 1771441980000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 17369.4, "quote_volume": 951.81552, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3485.0, "quote_volume": 190.6295, "trades": 2, "taker_buy_volume": 3485.0, "taker_buy_quote": 190.6295}, {"ts": 1771442100000, "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": 1771442160000, "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": 1771442220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2149.9, "quote_volume": 117.59953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442280000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 40692.0, "quote_volume": 2218.8314, "trades": 43, "taker_buy_volume": 16909.5, "taker_buy_quote": 921.74835}, {"ts": 1771442340000, "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": 1771442400000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5099.4, "quote_volume": 278.02539, "trades": 10, "taker_buy_volume": 4676.1, "taker_buy_quote": 254.95554}, {"ts": 1771442460000, "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": 1771442520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3593.9, "quote_volume": 195.86755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442580000, "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": 1771442640000, "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": 1771442700000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 10041.0, "quote_volume": 546.43339, "trades": 12, "taker_buy_volume": 3489.9, "taker_buy_quote": 190.05355}, {"ts": 1771442760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 705.7, "quote_volume": 38.44057, "trades": 4, "taker_buy_volume": 504.9, "taker_buy_quote": 27.51705}, {"ts": 1771442820000, "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": 1771442880000, "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": 1771442940000, "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": 1771443000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 992.8, "quote_volume": 54.00832, "trades": 3, "taker_buy_volume": 809.0, "taker_buy_quote": 44.0096}, {"ts": 1771443060000, "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": 1771443120000, "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": 1771443180000, "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": 1771443240000, "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 34456.9, "quote_volume": 1862.84902, "trades": 26, "taker_buy_volume": 28052.5, "taker_buy_quote": 1516.59608}, {"ts": 1771443300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 10834.3, "quote_volume": 586.39883, "trades": 13, "taker_buy_volume": 607.0, "taker_buy_quote": 32.8994}, {"ts": 1771443360000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 18780.0, "quote_volume": 1017.50902, "trades": 16, "taker_buy_volume": 17135.2, "taker_buy_quote": 928.37934}, {"ts": 1771443420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 424.0, "quote_volume": 22.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 184.8, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443540000, "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": 1771443600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 184.8, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 10.01616}, {"ts": 1771443660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5414.3, "quote_volume": 293.99649, "trades": 7, "taker_buy_volume": 4578.1, "taker_buy_quote": 248.59083}, {"ts": 1771443720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3745.2, "quote_volume": 202.98984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443780000, "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": 1771443840000, "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": 1771443900000, "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": 1771443960000, "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": 1771444020000, "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": 1771444080000, "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": 1771444140000, "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": 1771444200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 25408.1, "quote_volume": 1374.57821, "trades": 16, "taker_buy_volume": 2166.1, "taker_buy_quote": 117.18601}, {"ts": 1771444260000, "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": 1771444320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2672.4, "quote_volume": 144.57684, "trades": 2, "taker_buy_volume": 2672.4, "taker_buy_quote": 144.57684}, {"ts": 1771444380000, "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": 1771444440000, "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": 1771444500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 20377.4, "quote_volume": 1100.40679, "trades": 18, "taker_buy_volume": 5944.2, "taker_buy_quote": 321.01399}, {"ts": 1771444560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 406.4, "quote_volume": 21.98624, "trades": 1, "taker_buy_volume": 406.4, "taker_buy_quote": 21.98624}, {"ts": 1771444620000, "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": 1771444680000, "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": 1771444740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8879.0, "quote_volume": 479.99451, "trades": 5, "taker_buy_volume": 7419.0, "taker_buy_quote": 401.00851}, {"ts": 1771444800000, "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": 1771444860000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1582.8, "quote_volume": 85.71456, "trades": 10, "taker_buy_volume": 916.8, "taker_buy_quote": 49.61736}, {"ts": 1771444920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4689.1, "quote_volume": 254.14922, "trades": 6, "taker_buy_volume": 2539.2, "taker_buy_quote": 137.62464}, {"ts": 1771444980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 193.3, "quote_volume": 10.47686, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 10.47686}, {"ts": 1771445040000, "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": 1771445100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2971.8, "quote_volume": 160.77438, "trades": 10, "taker_buy_volume": 684.0, "taker_buy_quote": 37.0044}, {"ts": 1771445160000, "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": 1771445220000, "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": 1771445280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 397.4, "quote_volume": 21.47944, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 10.73344}, {"ts": 1771445340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3779.1, "quote_volume": 204.0714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 852.0, "quote_volume": 46.008, "trades": 1, "taker_buy_volume": 852.0, "taker_buy_quote": 46.008}, {"ts": 1771445460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1460.0, "quote_volume": 78.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "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": 1771445580000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4532.1, "quote_volume": 244.62067, "trades": 5, "taker_buy_volume": 3404.8, "taker_buy_quote": 183.8592}, {"ts": 1771445640000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4633.0, "quote_volume": 249.71969, "trades": 10, "taker_buy_volume": 3859.7, "taker_buy_quote": 208.03882}, {"ts": 1771445700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 95.0, "quote_volume": 5.1205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "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": 1771445820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 759.4, "quote_volume": 41.0076, "trades": 1, "taker_buy_volume": 759.4, "taker_buy_quote": 41.0076}, {"ts": 1771445880000, "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": 1771445940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 185.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 10.017}, {"ts": 1771446000000, "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": 1771446060000, "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": 1771446120000, "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": 1771446180000, "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": 1771446240000, "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": 1771446300000, "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": 1771446360000, "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": 1771446420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3501.1, "quote_volume": 188.70929, "trades": 4, "taker_buy_volume": 1855.6, "taker_buy_quote": 100.01684}, {"ts": 1771446480000, "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": 1771446540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 491.0, "quote_volume": 26.4158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5449.3, "quote_volume": 293.71727, "trades": 8, "taker_buy_volume": 5449.3, "taker_buy_quote": 293.71727}, {"ts": 1771446660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 185.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 10.017}, {"ts": 1771446720000, "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": 1771446780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 431.0, "quote_volume": 23.2309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446840000, "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": 1771446900000, "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": 1771446960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10000.0, "quote_volume": 541.0, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 541.0}, {"ts": 1771447020000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7000.0, "quote_volume": 379.62703, "trades": 7, "taker_buy_volume": 7000.0, "taker_buy_quote": 379.62703}, {"ts": 1771447080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8220.0, "quote_volume": 444.702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 3726.8, "quote_volume": 202.00425, "trades": 3, "taker_buy_volume": 3726.8, "taker_buy_quote": 202.00425}, {"ts": 1771447200000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12651.0, "quote_volume": 685.1161, "trades": 12, "taker_buy_volume": 3485.0, "taker_buy_quote": 188.887}, {"ts": 1771447260000, "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": 1771447320000, "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": 1771447380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 11007.9, "quote_volume": 597.72897, "trades": 5, "taker_buy_volume": 10088.7, "taker_buy_quote": 547.81641}, {"ts": 1771447440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8131.0, "quote_volume": 440.7002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "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": 1771447560000, "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": 1771447620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 184.1, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 10.01504}, {"ts": 1771447680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1460.0, "quote_volume": 79.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "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": 1771447800000, "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": 1771447860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 12526.8, "quote_volume": 680.20524, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 14808.2, "quote_volume": 801.44178, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447980000, "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": 1771448040000, "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": 1771448100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 184.8, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 10.01616}, {"ts": 1771448160000, "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": 1771448220000, "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": 1771448280000, "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": 1771448340000, "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": 1771448400000, "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": 1771448460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1644.8, "quote_volume": 88.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2025.0, "quote_volume": 109.5525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 16712.6, "quote_volume": 902.7617, "trades": 16, "taker_buy_volume": 4273.0, "taker_buy_quote": 231.0233}, {"ts": 1771448640000, "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": 1771448700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9796.0, "quote_volume": 529.9636, "trades": 6, "taker_buy_volume": 9796.0, "taker_buy_quote": 529.9636}, {"ts": 1771448760000, "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": 1771448820000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 18516.4, "quote_volume": 999.6266, "trades": 16, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.986}, {"ts": 1771448880000, "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": 1771448940000, "open": 0.054, "high": 0.054, "low": 0.0533, "close": 0.0535, "volume": 350840.2, "quote_volume": 18790.86985, "trades": 190, "taker_buy_volume": 174533.5, "taker_buy_quote": 9337.32916}, {"ts": 1771449000000, "open": 0.0535, "high": 0.0536, "low": 0.0533, "close": 0.0536, "volume": 57367.0, "quote_volume": 3066.15112, "trades": 75, "taker_buy_volume": 30151.2, "taker_buy_quote": 1613.36461}, {"ts": 1771449060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 555.7, "quote_volume": 29.72995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3608.1, "quote_volume": 193.03335, "trades": 3, "taker_buy_volume": 3608.1, "taker_buy_quote": 193.03335}, {"ts": 1771449180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2276.2, "quote_volume": 122.00432, "trades": 2, "taker_buy_volume": 2276.2, "taker_buy_quote": 122.00432}, {"ts": 1771449240000, "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": 1771449300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 93.2, "quote_volume": 4.99552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 198.9, "quote_volume": 10.66104, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 10.66104}, {"ts": 1771449420000, "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": 1771449480000, "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": 1771449540000, "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": 1771449600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2025.0, "quote_volume": 108.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "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": 1771449720000, "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": 1771449780000, "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": 1771449840000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 968.5, "quote_volume": 52.00845, "trades": 2, "taker_buy_volume": 968.5, "taker_buy_quote": 52.00845}, {"ts": 1771449900000, "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": 1771449960000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 27447.4, "quote_volume": 1468.71356, "trades": 17, "taker_buy_volume": 751.6, "taker_buy_quote": 40.28576}, {"ts": 1771450020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 93.4, "quote_volume": 4.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6075.1, "quote_volume": 325.61405, "trades": 5, "taker_buy_volume": 5962.0, "taker_buy_quote": 319.5632}, {"ts": 1771450140000, "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": 1771450200000, "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": 1771450260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 10873.8, "quote_volume": 582.83568, "trades": 8, "taker_buy_volume": 6823.8, "taker_buy_quote": 365.75568}, {"ts": 1771450320000, "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": 1771450380000, "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": 1771450440000, "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": 1771450500000, "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": 1771450560000, "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": 1771450620000, "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": 1771450680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1130.3, "quote_volume": 60.58408, "trades": 2, "taker_buy_volume": 1130.3, "taker_buy_quote": 60.58408}, {"ts": 1771450740000, "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": 1771450800000, "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": 1771450860000, "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": 1771450920000, "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": 1771450980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 239.0, "quote_volume": 12.8104, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 12.8104}, {"ts": 1771451040000, "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": 1771451100000, "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": 1771451160000, "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": 1771451220000, "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": 1771451280000, "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": 1771451340000, "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": 1771451400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8104.2, "quote_volume": 433.5747, "trades": 8, "taker_buy_volume": 5634.9, "taker_buy_quote": 301.46715}, {"ts": 1771451460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 299.0, "quote_volume": 15.9965, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 15.9965}, {"ts": 1771451520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4904.9, "quote_volume": 262.02635, "trades": 5, "taker_buy_volume": 4718.0, "taker_buy_quote": 252.04589}, {"ts": 1771451580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 153.6, "quote_volume": 8.20224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451760000, "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": 1771451820000, "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": 1771451880000, "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": 1771451940000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6871.4, "quote_volume": 367.43276, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 267.5}, {"ts": 1771452000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 187.2, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 10.0152}, {"ts": 1771452120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 13868.6, "quote_volume": 743.35696, "trades": 6, "taker_buy_volume": 13868.6, "taker_buy_quote": 743.35696}, {"ts": 1771452180000, "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": 1771452240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5316.2, "quote_volume": 284.6192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1826.1, "quote_volume": 97.87896, "trades": 2, "taker_buy_volume": 1826.1, "taker_buy_quote": 97.87896}, {"ts": 1771452480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2025.0, "quote_volume": 108.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 119.0, "quote_volume": 6.3903, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 6.3903}, {"ts": 1771452600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1647.2, "quote_volume": 88.28992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 4588.0, "quote_volume": 244.9454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452720000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 5932.1, "quote_volume": 315.66653, "trades": 4, "taker_buy_volume": 4838.1, "taker_buy_quote": 257.46573}, {"ts": 1771452780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1123.8, "quote_volume": 60.01092, "trades": 1, "taker_buy_volume": 1123.8, "taker_buy_quote": 60.01092}, {"ts": 1771452840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1835.1, "quote_volume": 97.81083, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.818}, {"ts": 1771452900000, "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": 1771452960000, "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": 1771453020000, "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": 1771453080000, "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": 1771453140000, "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": 1771453200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 275.7, "quote_volume": 14.69481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453260000, "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": 1771453320000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6855.9, "quote_volume": 365.34317, "trades": 10, "taker_buy_volume": 3609.9, "taker_buy_quote": 192.40767}, {"ts": 1771453380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4678.9, "quote_volume": 248.91748, "trades": 6, "taker_buy_volume": 3666.0, "taker_buy_quote": 195.0312}, {"ts": 1771453440000, "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": 1771453500000, "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": 1771453560000, "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": 1771453620000, "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": 1771453680000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 297.0, "quote_volume": 15.8107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "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": 1771453800000, "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": 1771453860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1889.9, "quote_volume": 100.92066, "trades": 2, "taker_buy_volume": 1889.9, "taker_buy_quote": 100.92066}, {"ts": 1771453920000, "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": 1771453980000, "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": 1771454040000, "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": 1771454100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11680.9, "quote_volume": 624.92815, "trades": 6, "taker_buy_volume": 11680.9, "taker_buy_quote": 624.92815}, {"ts": 1771454160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 204.0, "quote_volume": 10.9344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1456.0, "quote_volume": 78.0416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "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": 1771454340000, "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": 1771454400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 698.0, "quote_volume": 37.343, "trades": 5, "taker_buy_volume": 698.0, "taker_buy_quote": 37.343}, {"ts": 1771454460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 220.0, "quote_volume": 11.77, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 11.77}, {"ts": 1771454520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 621.0, "quote_volume": 33.2235, "trades": 4, "taker_buy_volume": 621.0, "taker_buy_quote": 33.2235}, {"ts": 1771454580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 10655.1, "quote_volume": 571.11336, "trades": 4, "taker_buy_volume": 10655.1, "taker_buy_quote": 571.11336}, {"ts": 1771454640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7140.5, "quote_volume": 382.01675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 130.8, "quote_volume": 7.02396, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 7.02396}, {"ts": 1771455060000, "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": 1771455120000, "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": 1771455180000, "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": 1771455240000, "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": 1771455300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3593.9, "quote_volume": 192.63304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "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": 1771455420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1203.9, "quote_volume": 64.52904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "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": 1771455540000, "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": 1771455600000, "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": 1771455660000, "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": 1771455720000, "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": 1771455780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 727.0, "quote_volume": 38.9672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455840000, "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": 1771455900000, "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": 1771455960000, "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": 1771456020000, "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": 1771456080000, "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": 1771456140000, "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": 1771456200000, "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": 1771456260000, "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": 1771456320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3462.5, "quote_volume": 185.59, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.256}, {"ts": 1771456380000, "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": 1771456440000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8462.5, "quote_volume": 452.78526, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 267.54151}, {"ts": 1771456500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 187.8, "quote_volume": 10.06608, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 10.06608}, {"ts": 1771456560000, "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": 1771456620000, "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": 1771456680000, "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": 1771456740000, "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": 1771456800000, "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": 1771456860000, "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": 1771456920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 103.0, "quote_volume": 5.5002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3446.0, "quote_volume": 183.8075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "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": 1771457100000, "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": 1771457160000, "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": 1771457220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1460.0, "quote_volume": 77.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457280000, "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": 1771457340000, "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": 1771457400000, "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": 1771457460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1013.3, "quote_volume": 54.00889, "trades": 1, "taker_buy_volume": 1013.3, "taker_buy_quote": 54.00889}, {"ts": 1771457520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7644.7, "quote_volume": 407.46251, "trades": 8, "taker_buy_volume": 7644.7, "taker_buy_quote": 407.46251}, {"ts": 1771457580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2403.0, "quote_volume": 128.0799, "trades": 3, "taker_buy_volume": 2403.0, "taker_buy_quote": 128.0799}, {"ts": 1771457640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1664.6, "quote_volume": 88.72318, "trades": 6, "taker_buy_volume": 1664.6, "taker_buy_quote": 88.72318}, {"ts": 1771457700000, "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": 1771457760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 196.6, "quote_volume": 10.47878, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 10.47878}, {"ts": 1771457820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 377.0, "quote_volume": 20.0941, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 20.0941}, {"ts": 1771457880000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3089.1, "quote_volume": 164.66327, "trades": 10, "taker_buy_volume": 3089.1, "taker_buy_quote": 164.66327}, {"ts": 1771457940000, "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": 1771458000000, "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": 1771458060000, "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": 1771458120000, "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": 1771458180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1407.2, "quote_volume": 75.00376, "trades": 3, "taker_buy_volume": 1407.2, "taker_buy_quote": 75.00376}, {"ts": 1771458240000, "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": 1771458300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 912.1, "quote_volume": 48.61493, "trades": 2, "taker_buy_volume": 912.1, "taker_buy_quote": 48.61493}, {"ts": 1771458360000, "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": 1771458420000, "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": 1771458480000, "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": 1771458540000, "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": 1771458600000, "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": 1771458660000, "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": 1771458720000, "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": 1771458780000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 9221.9, "quote_volume": 492.97806, "trades": 8, "taker_buy_volume": 9221.9, "taker_buy_quote": 492.97806}, {"ts": 1771458840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 13615.2, "quote_volume": 726.98892, "trades": 19, "taker_buy_volume": 187.4, "taker_buy_quote": 10.00716}, {"ts": 1771459080000, "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": 1771459140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 678.5, "quote_volume": 36.2597, "trades": 2, "taker_buy_volume": 678.5, "taker_buy_quote": 36.2597}, {"ts": 1771459200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 687.0, "quote_volume": 36.6858, "trades": 5, "taker_buy_volume": 687.0, "taker_buy_quote": 36.6858}, {"ts": 1771459320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3736.9, "quote_volume": 199.60343, "trades": 14, "taker_buy_volume": 3736.9, "taker_buy_quote": 199.60343}, {"ts": 1771459380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1460.0, "quote_volume": 77.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "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": 1771459500000, "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": 1771459560000, "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": 1771459620000, "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": 1771459680000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3514.9, "quote_volume": 187.72921, "trades": 6, "taker_buy_volume": 3356.9, "taker_buy_quote": 179.29201}, {"ts": 1771459740000, "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": 1771459800000, "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": 1771459860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 123.0, "quote_volume": 6.5682, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 6.5682}, {"ts": 1771459920000, "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": 1771459980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1460.0, "quote_volume": 77.818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "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": 1771460100000, "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": 1771460160000, "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": 1771460220000, "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": 1771460280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2939.4, "quote_volume": 156.67002, "trades": 5, "taker_buy_volume": 2939.4, "taker_buy_quote": 156.67002}, {"ts": 1771460340000, "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": 1771460400000, "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": 1771460460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 706.8, "quote_volume": 37.74312, "trades": 1, "taker_buy_volume": 706.8, "taker_buy_quote": 37.74312}, {"ts": 1771460520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1460.0, "quote_volume": 77.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "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": 1771460640000, "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": 1771460700000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 14310.0, "quote_volume": 761.166, "trades": 6, "taker_buy_volume": 1597.7, "taker_buy_quote": 84.99764}, {"ts": 1771460760000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1950.6, "quote_volume": 103.61832, "trades": 3, "taker_buy_volume": 414.6, "taker_buy_quote": 22.05672}, {"ts": 1771460820000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4745.6, "quote_volume": 251.99284, "trades": 7, "taker_buy_volume": 4745.6, "taker_buy_quote": 251.99284}, {"ts": 1771460880000, "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": 1771460940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 6204.3, "quote_volume": 330.06876, "trades": 7, "taker_buy_volume": 6204.3, "taker_buy_quote": 330.06876}, {"ts": 1771461000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 822.5, "quote_volume": 43.757, "trades": 3, "taker_buy_volume": 822.5, "taker_buy_quote": 43.757}, {"ts": 1771461060000, "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": 1771461120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1718.7, "quote_volume": 91.26297, "trades": 2, "taker_buy_volume": 1718.7, "taker_buy_quote": 91.26297}, {"ts": 1771461180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2971.4, "quote_volume": 157.78134, "trades": 5, "taker_buy_volume": 2971.4, "taker_buy_quote": 157.78134}, {"ts": 1771461240000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 837.0, "quote_volume": 44.48835, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 44.48835}, {"ts": 1771461300000, "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": 1771461360000, "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": 1771461420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 500.3, "quote_volume": 26.56593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 866.3, "quote_volume": 46.00053, "trades": 1, "taker_buy_volume": 866.3, "taker_buy_quote": 46.00053}, {"ts": 1771461540000, "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": 1771461600000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 997.0, "quote_volume": 53.00035, "trades": 2, "taker_buy_volume": 997.0, "taker_buy_quote": 53.00035}, {"ts": 1771461660000, "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": 1771461720000, "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": 1771461780000, "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": 1771461840000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4133.5, "quote_volume": 219.93393, "trades": 9, "taker_buy_volume": 4133.5, "taker_buy_quote": 219.93393}, {"ts": 1771461900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 460.0, "quote_volume": 24.426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1364.5, "quote_volume": 72.5914, "trades": 5, "taker_buy_volume": 1364.5, "taker_buy_quote": 72.5914}, {"ts": 1771462020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 281.3, "quote_volume": 14.96516, "trades": 1, "taker_buy_volume": 281.3, "taker_buy_quote": 14.96516}, {"ts": 1771462080000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 1676.9, "quote_volume": 89.22688, "trades": 8, "taker_buy_volume": 1302.3, "taker_buy_quote": 69.33562}, {"ts": 1771462140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1460.0, "quote_volume": 77.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "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": 1771462260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3794.0, "quote_volume": 201.4614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 878.0, "quote_volume": 46.66955, "trades": 4, "taker_buy_volume": 878.0, "taker_buy_quote": 46.66955}, {"ts": 1771462380000, "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": 1771462440000, "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": 1771462500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2403.0, "quote_volume": 127.5993, "trades": 2, "taker_buy_volume": 2403.0, "taker_buy_quote": 127.5993}, {"ts": 1771462560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 219.0, "quote_volume": 11.6289, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 11.6289}, {"ts": 1771462620000, "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": 1771462680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 759.0, "quote_volume": 40.3029, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 40.3029}, {"ts": 1771462740000, "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": 1771462800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4208.6, "quote_volume": 223.47666, "trades": 4, "taker_buy_volume": 4208.6, "taker_buy_quote": 223.47666}, {"ts": 1771462860000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 7281.4, "quote_volume": 387.42672, "trades": 16, "taker_buy_volume": 7061.7, "taker_buy_quote": 375.76065}, {"ts": 1771462920000, "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": 1771462980000, "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": 1771463040000, "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": 1771463100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 6803.8, "quote_volume": 361.28178, "trades": 7, "taker_buy_volume": 400.5, "taker_buy_quote": 21.26655}, {"ts": 1771463160000, "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": 1771463220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3412.3, "quote_volume": 181.53436, "trades": 2, "taker_buy_volume": 3412.3, "taker_buy_quote": 181.53436}, {"ts": 1771463280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 165.9, "quote_volume": 8.82588, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 8.82588}, {"ts": 1771463340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 216.8, "quote_volume": 11.53376, "trades": 1, "taker_buy_volume": 216.8, "taker_buy_quote": 11.53376}, {"ts": 1771463400000, "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": 1771463460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1604.5, "quote_volume": 85.19895, "trades": 5, "taker_buy_volume": 1604.5, "taker_buy_quote": 85.19895}, {"ts": 1771463520000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 38624.4, "quote_volume": 2057.09858, "trades": 28, "taker_buy_volume": 38624.4, "taker_buy_quote": 2057.09858}, {"ts": 1771463580000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 944.3, "quote_volume": 50.4471, "trades": 2, "taker_buy_volume": 944.3, "taker_buy_quote": 50.4471}, {"ts": 1771463640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3609.9, "quote_volume": 192.76866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "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": 1771463880000, "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": 1771463940000, "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": 1771464000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 117.8, "quote_volume": 6.29052, "trades": 1, "taker_buy_volume": 117.8, "taker_buy_quote": 6.29052}, {"ts": 1771464060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 10599.8, "quote_volume": 564.96934, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464120000, "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": 1771464180000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4113.9, "quote_volume": 219.27568, "trades": 8, "taker_buy_volume": 1964.0, "taker_buy_quote": 104.68601}, {"ts": 1771464240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1123.8, "quote_volume": 59.89854, "trades": 3, "taker_buy_volume": 1123.8, "taker_buy_quote": 59.89854}, {"ts": 1771464300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3764.9, "quote_volume": 200.66917, "trades": 10, "taker_buy_volume": 3764.9, "taker_buy_quote": 200.66917}, {"ts": 1771464360000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1705.8, "quote_volume": 91.03152, "trades": 4, "taker_buy_volume": 1705.8, "taker_buy_quote": 91.03152}, {"ts": 1771464420000, "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": 1771464480000, "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": 1771464540000, "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": 1771464600000, "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": 1771464660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 489.0, "quote_volume": 26.1126, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 26.1126}, {"ts": 1771464720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 94.0, "quote_volume": 5.0196, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.0196}, {"ts": 1771464780000, "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": 1771464840000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7905.8, "quote_volume": 422.33698, "trades": 6, "taker_buy_volume": 7905.8, "taker_buy_quote": 422.33698}, {"ts": 1771464900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5607.4, "quote_volume": 299.43516, "trades": 5, "taker_buy_volume": 5062.9, "taker_buy_quote": 270.35886}, {"ts": 1771465080000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 22468.5, "quote_volume": 1197.67315, "trades": 20, "taker_buy_volume": 2227.9, "taker_buy_quote": 118.84917}, {"ts": 1771465140000, "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": 1771465200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3929.5, "quote_volume": 209.9665, "trades": 7, "taker_buy_volume": 3929.5, "taker_buy_quote": 209.9665}, {"ts": 1771465260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 226.0, "quote_volume": 12.091, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 12.091}, {"ts": 1771465380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 19098.0, "quote_volume": 1021.743, "trades": 12, "taker_buy_volume": 19098.0, "taker_buy_quote": 1021.743}, {"ts": 1771465440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1047.0, "quote_volume": 56.0145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 10198.9, "quote_volume": 546.42074, "trades": 6, "taker_buy_volume": 10198.9, "taker_buy_quote": 546.42074}, {"ts": 1771465560000, "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": 1771465620000, "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": 1771465680000, "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": 1771465740000, "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": 1771465800000, "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": 1771465860000, "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": 1771465920000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1460.0, "quote_volume": 78.1432, "trades": 7, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.1432}, {"ts": 1771465980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1506.9, "quote_volume": 80.69321, "trades": 2, "taker_buy_volume": 740.6, "taker_buy_quote": 39.69616}, {"ts": 1771466040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1371.4, "quote_volume": 73.50704, "trades": 2, "taker_buy_volume": 1371.4, "taker_buy_quote": 73.50704}, {"ts": 1771466460000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 651.6, "quote_volume": 34.89807, "trades": 2, "taker_buy_volume": 374.7, "taker_buy_quote": 20.08392}, {"ts": 1771466520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2403.0, "quote_volume": 128.5605, "trades": 2, "taker_buy_volume": 2403.0, "taker_buy_quote": 128.5605}, {"ts": 1771466580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3021.1, "quote_volume": 161.61382, "trades": 5, "taker_buy_volume": 400.5, "taker_buy_quote": 21.42675}, {"ts": 1771466700000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2145.5, "quote_volume": 114.817, "trades": 11, "taker_buy_volume": 1932.0, "taker_buy_quote": 103.39475}, {"ts": 1771466760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2642.4, "quote_volume": 141.3684, "trades": 4, "taker_buy_volume": 212.6, "taker_buy_quote": 11.3741}, {"ts": 1771466820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 825.0, "quote_volume": 44.1375, "trades": 4, "taker_buy_volume": 825.0, "taker_buy_quote": 44.1375}, {"ts": 1771466940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1181.2, "quote_volume": 63.1942, "trades": 4, "taker_buy_volume": 1181.2, "taker_buy_quote": 63.1942}, {"ts": 1771467000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3593.9, "quote_volume": 192.27365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1092.6, "quote_volume": 58.4541, "trades": 3, "taker_buy_volume": 1092.6, "taker_buy_quote": 58.4541}, {"ts": 1771467480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 983.0, "quote_volume": 52.5905, "trades": 1, "taker_buy_volume": 983.0, "taker_buy_quote": 52.5905}, {"ts": 1771467540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1241.6, "quote_volume": 66.4846, "trades": 7, "taker_buy_volume": 1241.6, "taker_buy_quote": 66.4846}, {"ts": 1771467720000, "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": 1771467780000, "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": 1771467840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 99.0, "quote_volume": 5.2965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 10048.2, "quote_volume": 538.72238, "trades": 18, "taker_buy_volume": 10048.2, "taker_buy_quote": 538.72238}, {"ts": 1771468020000, "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": 1771468080000, "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": 1771468140000, "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": 1771468200000, "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": 1771468260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2898.0, "quote_volume": 155.043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 400.5, "quote_volume": 21.42675, "trades": 2, "taker_buy_volume": 400.5, "taker_buy_quote": 21.42675}, {"ts": 1771468380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 399.4, "quote_volume": 21.3479, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.6679}, {"ts": 1771468500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7975.9, "quote_volume": 425.91306, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "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": 1771468620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 224.0, "quote_volume": 11.9616, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 11.9616}, {"ts": 1771468680000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 2087.4, "quote_volume": 111.48146, "trades": 11, "taker_buy_volume": 1992.4, "taker_buy_quote": 106.41796}, {"ts": 1771468740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 118.5, "quote_volume": 6.3279, "trades": 1, "taker_buy_volume": 118.5, "taker_buy_quote": 6.3279}, {"ts": 1771468800000, "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": 1771468860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 898.0, "quote_volume": 47.9532, "trades": 4, "taker_buy_volume": 898.0, "taker_buy_quote": 47.9532}, {"ts": 1771468920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3870.0, "quote_volume": 206.658, "trades": 13, "taker_buy_volume": 3870.0, "taker_buy_quote": 206.658}, {"ts": 1771468980000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1894.0, "quote_volume": 101.20313, "trades": 12, "taker_buy_volume": 1894.0, "taker_buy_quote": 101.20313}, {"ts": 1771469040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 337.0, "quote_volume": 17.9958, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 17.9958}, {"ts": 1771469160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3376.4, "quote_volume": 180.35256, "trades": 8, "taker_buy_volume": 3281.4, "taker_buy_quote": 175.27956}, {"ts": 1771469220000, "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": 1771469280000, "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": 1771469340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 587.7, "quote_volume": 31.38318, "trades": 3, "taker_buy_volume": 428.7, "taker_buy_quote": 22.89258}, {"ts": 1771469400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1178.0, "quote_volume": 62.9052, "trades": 5, "taker_buy_volume": 1178.0, "taker_buy_quote": 62.9052}, {"ts": 1771469460000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1310.0, "quote_volume": 70.04066, "trades": 6, "taker_buy_volume": 1310.0, "taker_buy_quote": 70.04066}, {"ts": 1771469520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 95.0, "quote_volume": 5.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "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": 1771469760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 189.4, "quote_volume": 10.1329, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 10.1329}, {"ts": 1771469820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 311.0, "quote_volume": 16.6385, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 16.6385}, {"ts": 1771469880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 15619.8, "quote_volume": 835.6593, "trades": 8, "taker_buy_volume": 15619.8, "taker_buy_quote": 835.6593}, {"ts": 1771469940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5647.0, "quote_volume": 302.1145, "trades": 5, "taker_buy_volume": 1006.5, "taker_buy_quote": 53.84775}, {"ts": 1771470060000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2438.6, "quote_volume": 130.604, "trades": 10, "taker_buy_volume": 2438.6, "taker_buy_quote": 130.604}, {"ts": 1771470120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 732.0, "quote_volume": 39.162, "trades": 5, "taker_buy_volume": 732.0, "taker_buy_quote": 39.162}, {"ts": 1771470180000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1748.0, "quote_volume": 93.58137, "trades": 7, "taker_buy_volume": 1748.0, "taker_buy_quote": 93.58137}, {"ts": 1771470240000, "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": 1771470300000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 216.0, "quote_volume": 11.5344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1460.0, "quote_volume": 77.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 209.0, "quote_volume": 11.1606, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 11.1606}, {"ts": 1771470480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1099.0, "quote_volume": 58.6866, "trades": 6, "taker_buy_volume": 1099.0, "taker_buy_quote": 58.6866}, {"ts": 1771470540000, "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": 1771470600000, "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": 1771470660000, "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": 1771470720000, "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": 1771470780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1982.0, "quote_volume": 105.8388, "trades": 9, "taker_buy_volume": 1982.0, "taker_buy_quote": 105.8388}, {"ts": 1771470840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1688.5, "quote_volume": 90.1659, "trades": 6, "taker_buy_volume": 1688.5, "taker_buy_quote": 90.1659}, {"ts": 1771470900000, "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": 1771470960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1874.0, "quote_volume": 100.259, "trades": 5, "taker_buy_volume": 1874.0, "taker_buy_quote": 100.259}, {"ts": 1771471020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4734.9, "quote_volume": 252.84366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 95.0, "quote_volume": 5.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "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": 1771471200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 546.1, "quote_volume": 29.18284, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 11.2885}, {"ts": 1771471260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5036.2, "quote_volume": 269.4885, "trades": 12, "taker_buy_volume": 5036.2, "taker_buy_quote": 269.4885}, {"ts": 1771471440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 234.0, "quote_volume": 12.5424, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 12.5424}, {"ts": 1771471620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4775.7, "quote_volume": 255.97752, "trades": 11, "taker_buy_volume": 4775.7, "taker_buy_quote": 255.97752}, {"ts": 1771471680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 11290.0, "quote_volume": 605.27712, "trades": 22, "taker_buy_volume": 11290.0, "taker_buy_quote": 605.27712}, {"ts": 1771471740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9362.0, "quote_volume": 502.7394, "trades": 6, "taker_buy_volume": 9362.0, "taker_buy_quote": 502.7394}, {"ts": 1771471800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 391.4, "quote_volume": 21.05732, "trades": 1, "taker_buy_volume": 391.4, "taker_buy_quote": 21.05732}, {"ts": 1771471860000, "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": 1771471920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5136.4, "quote_volume": 275.82468, "trades": 3, "taker_buy_volume": 5136.4, "taker_buy_quote": 275.82468}, {"ts": 1771471980000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8532.3, "quote_volume": 459.24094, "trades": 5, "taker_buy_volume": 8532.3, "taker_buy_quote": 459.24094}, {"ts": 1771472040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4602.3, "quote_volume": 247.56451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6473.8, "quote_volume": 348.29044, "trades": 6, "taker_buy_volume": 6473.8, "taker_buy_quote": 348.29044}, {"ts": 1771472160000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4149.1, "quote_volume": 222.6342, "trades": 6, "taker_buy_volume": 400.5, "taker_buy_quote": 21.50685}, {"ts": 1771472220000, "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": 1771472280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1460.0, "quote_volume": 78.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 558.6, "quote_volume": 29.99682, "trades": 1, "taker_buy_volume": 558.6, "taker_buy_quote": 29.99682}, {"ts": 1771472400000, "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": 1771472460000, "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": 1771472520000, "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": 1771472580000, "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": 1771472640000, "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": 1771472700000, "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": 1771472760000, "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": 1771472820000, "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": 1771472880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5042.7, "quote_volume": 270.93235, "trades": 9, "taker_buy_volume": 4947.7, "taker_buy_quote": 265.83085}, {"ts": 1771472940000, "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": 1771473000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3552.1, "quote_volume": 191.10298, "trades": 4, "taker_buy_volume": 3552.1, "taker_buy_quote": 191.10298}, {"ts": 1771473060000, "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": 1771473120000, "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": 1771473180000, "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": 1771473240000, "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": 1771473300000, "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": 1771473360000, "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": 1771473420000, "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": 1771473480000, "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": 1771473540000, "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": 1771473600000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2253.5, "quote_volume": 121.48875, "trades": 5, "taker_buy_volume": 2253.5, "taker_buy_quote": 121.48875}, {"ts": 1771473660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 218.3, "quote_volume": 11.76637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6883.4, "quote_volume": 371.7036, "trades": 4, "taker_buy_volume": 6883.4, "taker_buy_quote": 371.7036}, {"ts": 1771473780000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 19288.7, "quote_volume": 1039.51227, "trades": 14, "taker_buy_volume": 2149.9, "taker_buy_quote": 115.87961}, {"ts": 1771473840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1460.0, "quote_volume": 78.84, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.84}, {"ts": 1771473900000, "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": 1771473960000, "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": 1771474020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2002.5, "quote_volume": 108.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "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": 1771474140000, "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": 1771474200000, "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": 1771474260000, "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": 1771474320000, "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": 1771474380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 10000.0, "quote_volume": 540.0, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 540.0}, {"ts": 1771474440000, "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": 1771474500000, "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": 1771474560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1460.0, "quote_volume": 78.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1225.6, "quote_volume": 66.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "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": 1771474740000, "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": 1771474800000, "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": 1771474860000, "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": 1771474920000, "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": 1771474980000, "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": 1771475040000, "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": 1771475100000, "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": 1771475160000, "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": 1771475220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 19017.8, "quote_volume": 1026.88716, "trades": 12, "taker_buy_volume": 14557.5, "taker_buy_quote": 786.105}, {"ts": 1771475280000, "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": 1771475340000, "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": 1771475400000, "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": 1771475460000, "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": 1771475520000, "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": 1771475580000, "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": 1771475640000, "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": 1771475700000, "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": 1771475760000, "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": 1771475820000, "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": 1771475880000, "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": 1771475940000, "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": 1771476000000, "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": 1771476060000, "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": 1771476120000, "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": 1771476180000, "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": 1771476240000, "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": 1771476300000, "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": 1771476360000, "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": 1771476420000, "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": 1771476480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1554.6, "quote_volume": 83.78344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "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": 1771476600000, "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": 1771476660000, "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": 1771476720000, "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": 1771476780000, "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": 1771476840000, "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": 1771476900000, "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": 1771476960000, "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": 1771477020000, "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": 1771477080000, "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": 1771477140000, "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": 1771477200000, "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": 1771477260000, "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": 1771477320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 679.9, "quote_volume": 36.48764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477380000, "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": 1771477440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 117.3, "quote_volume": 6.29901, "trades": 1, "taker_buy_volume": 117.3, "taker_buy_quote": 6.29901}, {"ts": 1771477500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 207.2, "quote_volume": 11.10592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2375.6, "quote_volume": 127.33216, "trades": 2, "taker_buy_volume": 2375.6, "taker_buy_quote": 127.33216}, {"ts": 1771477620000, "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": 1771477680000, "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": 1771477740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 18259.2, "quote_volume": 978.69312, "trades": 9, "taker_buy_volume": 13674.7, "taker_buy_quote": 732.96392}, {"ts": 1771477800000, "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": 1771477860000, "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": 1771477920000, "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": 1771477980000, "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": 1771478040000, "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": 1771478100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 96.0, "quote_volume": 5.1552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 95.0, "quote_volume": 5.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478220000, "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": 1771478280000, "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": 1771478340000, "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": 1771478400000, "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": 1771478460000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 14783.7, "quote_volume": 790.07565, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "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": 1771478580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 374.5, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 374.5, "taker_buy_quote": 19.9983}, {"ts": 1771478640000, "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": 1771478700000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3015.0, "quote_volume": 160.89975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "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": 1771478820000, "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": 1771478880000, "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": 1771478940000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1356.7, "quote_volume": 72.20464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 203.5, "quote_volume": 10.84655, "trades": 1, "taker_buy_volume": 203.5, "taker_buy_quote": 10.84655}, {"ts": 1771479060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4699.8, "quote_volume": 250.49934, "trades": 3, "taker_buy_volume": 2697.3, "taker_buy_quote": 143.76609}, {"ts": 1771479120000, "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": 1771479180000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1835.9, "quote_volume": 97.81588, "trades": 2, "taker_buy_volume": 1835.9, "taker_buy_quote": 97.81588}, {"ts": 1771479240000, "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": 1771479300000, "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": 1771479360000, "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": 1771479420000, "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": 1771479480000, "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": 1771479540000, "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": 1771479600000, "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": 1771479660000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 399.4, "quote_volume": 21.30796, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 10.64796}, {"ts": 1771479720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6578.4, "quote_volume": 351.28656, "trades": 8, "taker_buy_volume": 2387.9, "taker_buy_quote": 127.51386}, {"ts": 1771479780000, "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": 1771479840000, "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": 1771479900000, "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": 1771479960000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 937.8, "quote_volume": 50.09721, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 9.99915}, {"ts": 1771480020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 95.0, "quote_volume": 5.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "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": 1771480140000, "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": 1771480200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 93.6, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "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": 1771480320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 189.4, "quote_volume": 10.1329, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 10.1329}, {"ts": 1771480380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8449.0, "quote_volume": 452.46808, "trades": 9, "taker_buy_volume": 8449.0, "taker_buy_quote": 452.46808}, {"ts": 1771480860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 196.2, "quote_volume": 10.4967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 12919.5, "quote_volume": 693.7173, "trades": 9, "taker_buy_volume": 12694.1, "taker_buy_quote": 681.63586}, {"ts": 1771480980000, "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": 1771481040000, "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": 1771481100000, "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": 1771481160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7389.4, "quote_volume": 396.8263, "trades": 4, "taker_buy_volume": 155.2, "taker_buy_quote": 8.34976}, {"ts": 1771481220000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8744.7, "quote_volume": 469.51593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "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": 1771481340000, "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": 1771481400000, "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": 1771481460000, "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": 1771481520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2543.0, "quote_volume": 136.3048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "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": 1771481640000, "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": 1771481700000, "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": 1771481760000, "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": 1771481820000, "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": 1771481880000, "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": 1771481940000, "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": 1771482000000, "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": 1771482060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 706.8, "quote_volume": 37.88448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "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": 1771482180000, "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": 1771482240000, "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": 1771482300000, "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": 1771482360000, "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": 1771482420000, "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": 1771482480000, "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": 1771482540000, "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": 1771482600000, "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": 1771482660000, "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": 1771482720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 15775.8, "quote_volume": 848.73804, "trades": 9, "taker_buy_volume": 15775.8, "taker_buy_quote": 848.73804}, {"ts": 1771482780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 16869.7, "quote_volume": 907.04456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482840000, "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": 1771482900000, "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": 1771482960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 750.9, "quote_volume": 40.39842, "trades": 1, "taker_buy_volume": 750.9, "taker_buy_quote": 40.39842}, {"ts": 1771483020000, "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": 1771483080000, "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": 1771483140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 113.7, "quote_volume": 6.12843, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 6.12843}, {"ts": 1771483200000, "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": 1771483260000, "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": 1771483320000, "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": 1771483380000, "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": 1771483440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 273.7, "quote_volume": 14.73879, "trades": 2, "taker_buy_volume": 137.3, "taker_buy_quote": 7.40047}, {"ts": 1771483500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 491.4, "quote_volume": 26.43732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "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": 1771483620000, "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": 1771483680000, "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": 1771483740000, "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": 1771483800000, "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": 1771483860000, "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": 1771483920000, "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": 1771483980000, "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": 1771484040000, "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": 1771484100000, "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": 1771484160000, "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": 1771484220000, "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": 1771484280000, "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": 1771484340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 176.5, "quote_volume": 9.4957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 743.2, "quote_volume": 39.98416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "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": 1771484520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5214.8, "quote_volume": 280.55624, "trades": 3, "taker_buy_volume": 995.3, "taker_buy_quote": 53.54714}, {"ts": 1771484580000, "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": 1771484640000, "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": 1771484700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 15219.9, "quote_volume": 817.30863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484760000, "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": 1771484820000, "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": 1771484880000, "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": 1771484940000, "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": 1771485000000, "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": 1771485060000, "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": 1771485120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 124.7, "quote_volume": 6.68392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5740.4, "quote_volume": 308.25948, "trades": 7, "taker_buy_volume": 5740.4, "taker_buy_quote": 308.25948}, {"ts": 1771485240000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 6869.0, "quote_volume": 368.5925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "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": 1771485360000, "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": 1771485420000, "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": 1771485480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1501.8, "quote_volume": 80.49648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "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": 1771485600000, "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": 1771485660000, "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": 1771485720000, "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": 1771485780000, "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": 1771485840000, "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": 1771485900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2327.6, "quote_volume": 124.75936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "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": 1771486020000, "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": 1771486080000, "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": 1771486140000, "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": 1771486200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8677.0, "quote_volume": 466.47635, "trades": 5, "taker_buy_volume": 8677.0, "taker_buy_quote": 466.47635}, {"ts": 1771486260000, "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": 1771486320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 93.0, "quote_volume": 5.0034, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.0034}, {"ts": 1771486380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 95.0, "quote_volume": 5.1015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "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": 1771486500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5526.0, "quote_volume": 297.62813, "trades": 9, "taker_buy_volume": 5526.0, "taker_buy_quote": 297.62813}, {"ts": 1771486560000, "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": 1771486620000, "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": 1771486680000, "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": 1771486740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5034.7, "quote_volume": 270.86686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 284.4, "quote_volume": 15.29122, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 10.18972}, {"ts": 1771486860000, "open": 0.0537, "high": 0.0537, "low": 0.053, "close": 0.0532, "volume": 769743.3, "quote_volume": 40951.90807, "trades": 188, "taker_buy_volume": 452751.1, "taker_buy_quote": 24025.02381}, {"ts": 1771486920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1749.7, "quote_volume": 93.08404, "trades": 1, "taker_buy_volume": 1749.7, "taker_buy_quote": 93.08404}, {"ts": 1771486980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 11839.5, "quote_volume": 628.7977, "trades": 6, "taker_buy_volume": 11839.5, "taker_buy_quote": 628.7977}, {"ts": 1771487040000, "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": 1771487100000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10000.0, "quote_volume": 532.94346, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 532.94346}, {"ts": 1771487160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 17533.5, "quote_volume": 934.53555, "trades": 7, "taker_buy_volume": 17533.5, "taker_buy_quote": 934.53555}, {"ts": 1771487220000, "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": 1771487280000, "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": 1771487340000, "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": 1771487400000, "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": 1771487460000, "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": 1771487520000, "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": 1771487580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 220.7, "quote_volume": 11.76331, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 11.76331}, {"ts": 1771487640000, "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": 1771487700000, "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": 1771487760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3005.2, "quote_volume": 159.87664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4830.9, "quote_volume": 257.00388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "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": 1771487940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1468.1, "quote_volume": 77.95611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "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": 1771488060000, "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": 1771488120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 229.7, "quote_volume": 12.19707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 852.7, "quote_volume": 45.36364, "trades": 3, "taker_buy_volume": 852.7, "taker_buy_quote": 45.36364}, {"ts": 1771488240000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 8321.4, "quote_volume": 441.80229, "trades": 7, "taker_buy_volume": 809.4, "taker_buy_quote": 42.97914}, {"ts": 1771488300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 326.5, "quote_volume": 17.33715, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 17.33715}, {"ts": 1771488360000, "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": 1771488420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 100.0, "quote_volume": 5.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4589.1, "quote_volume": 243.2223, "trades": 6, "taker_buy_volume": 4054.5, "taker_buy_quote": 214.8885}, {"ts": 1771488540000, "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": 1771488600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 472.9, "quote_volume": 25.0637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "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": 1771488720000, "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": 1771488780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5034.4, "quote_volume": 266.32022, "trades": 6, "taker_buy_volume": 4157.0, "taker_buy_quote": 219.90576}, {"ts": 1771488840000, "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": 1771488900000, "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": 1771488960000, "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": 1771489020000, "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": 1771489080000, "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": 1771489140000, "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": 1771489200000, "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": 1771489260000, "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": 1771489320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 180.3, "quote_volume": 9.57393, "trades": 1, "taker_buy_volume": 180.3, "taker_buy_quote": 9.57393}, {"ts": 1771489380000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2691.2, "quote_volume": 142.56473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489440000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 1467.1, "quote_volume": 77.59141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 912.1, "quote_volume": 48.15888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489620000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4696.7, "quote_volume": 248.08673, "trades": 6, "taker_buy_volume": 4541.6, "taker_buy_quote": 239.89745}, {"ts": 1771489680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3462.5, "quote_volume": 182.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 460.9, "quote_volume": 24.28943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "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": 1771489860000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 3463.0, "quote_volume": 182.50015, "trades": 3, "taker_buy_volume": 1460.5, "taker_buy_quote": 76.9684}, {"ts": 1771489920000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 32694.7, "quote_volume": 1720.70586, "trades": 30, "taker_buy_volume": 14033.6, "taker_buy_quote": 739.27356}, {"ts": 1771489980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3638.6, "quote_volume": 191.39036, "trades": 1, "taker_buy_volume": 3638.6, "taker_buy_quote": 191.39036}, {"ts": 1771490040000, "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": 1771490100000, "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": 1771490160000, "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": 1771490220000, "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": 1771490280000, "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": 1771490340000, "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": 1771490400000, "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": 1771490460000, "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": 1771490520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 94.8, "quote_volume": 4.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 699.2, "quote_volume": 36.84784, "trades": 1, "taker_buy_volume": 699.2, "taker_buy_quote": 36.84784}, {"ts": 1771490640000, "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": 1771490700000, "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": 1771490760000, "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": 1771490820000, "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": 1771490880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 13032.0, "quote_volume": 688.0896, "trades": 3, "taker_buy_volume": 13032.0, "taker_buy_quote": 688.0896}, {"ts": 1771490940000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 6076.7, "quote_volume": 320.65733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "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": 1771491060000, "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": 1771491120000, "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": 1771491180000, "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": 1771491240000, "open": 0.0528, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 36761.7, "quote_volume": 1943.7497, "trades": 18, "taker_buy_volume": 18664.1, "taker_buy_quote": 988.56129}, {"ts": 1771491300000, "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": 1771491360000, "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": 1771491420000, "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": 1771491480000, "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": 1771491540000, "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": 1771491600000, "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": 1771491660000, "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": 1771491720000, "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": 1771491780000, "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": 1771491840000, "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": 1771491900000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9260.0, "quote_volume": 490.75471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4373.6, "quote_volume": 231.8008, "trades": 1, "taker_buy_volume": 4373.6, "taker_buy_quote": 231.8008}, {"ts": 1771492140000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 18903.5, "quote_volume": 1000.1954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 378.0, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 20.034}, {"ts": 1771492260000, "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": 1771492320000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 276.8, "quote_volume": 14.65404, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 5.9996}, {"ts": 1771492380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 94.5, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 346.6, "quote_volume": 18.38936, "trades": 2, "taker_buy_volume": 346.6, "taker_buy_quote": 18.38936}, {"ts": 1771492980000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 12043.5, "quote_volume": 640.55962, "trades": 10, "taker_buy_volume": 12043.5, "taker_buy_quote": 640.55962}, {"ts": 1771493040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 240.8, "quote_volume": 12.78648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "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": 1771493160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 209.2, "quote_volume": 11.12944, "trades": 1, "taker_buy_volume": 209.2, "taker_buy_quote": 11.12944}, {"ts": 1771493220000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6770.3, "quote_volume": 359.24385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6293.7, "quote_volume": 333.76635, "trades": 4, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.33275}, {"ts": 1771493340000, "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": 1771493400000, "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": 1771493460000, "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": 1771493520000, "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": 1771493580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 94.1, "quote_volume": 4.99671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493640000, "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": 1771493700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 163.0, "quote_volume": 8.6716, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 8.6716}, {"ts": 1771493760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5244.3, "quote_volume": 278.47233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "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": 1771493880000, "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": 1771493940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 100.9, "quote_volume": 5.35779, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 5.35779}, {"ts": 1771494000000, "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": 1771494060000, "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": 1771494120000, "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": 1771494180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 393.5, "quote_volume": 20.89485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "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": 1771494300000, "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": 1771494360000, "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": 1771494420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3784.3, "quote_volume": 200.5679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494480000, "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": 1771494540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4115.1, "quote_volume": 217.68879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2002.5, "quote_volume": 106.1325, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.1325}, {"ts": 1771495020000, "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": 1771495080000, "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": 1771495140000, "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": 1771495200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2002.5, "quote_volume": 106.1325, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.1325}, {"ts": 1771495260000, "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": 1771495320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1460.0, "quote_volume": 77.38, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.38}, {"ts": 1771495380000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7568.6, "quote_volume": 400.75737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1515.1, "quote_volume": 80.14879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8643.9, "quote_volume": 458.1267, "trades": 1, "taker_buy_volume": 8643.9, "taker_buy_quote": 458.1267}, {"ts": 1771495800000, "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": 1771495860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 338.4, "quote_volume": 17.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "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": 1771495980000, "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": 1771496040000, "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": 1771496100000, "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": 1771496160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2941.9, "quote_volume": 156.21489, "trades": 7, "taker_buy_volume": 2941.9, "taker_buy_quote": 156.21489}, {"ts": 1771496220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1810.6, "quote_volume": 96.32392, "trades": 2, "taker_buy_volume": 1810.6, "taker_buy_quote": 96.32392}, {"ts": 1771496280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 353.6, "quote_volume": 18.84688, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 18.84688}, {"ts": 1771496340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7160.6, "quote_volume": 381.65998, "trades": 2, "taker_buy_volume": 7160.6, "taker_buy_quote": 381.65998}, {"ts": 1771496400000, "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": 1771496460000, "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": 1771496520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 240.0, "quote_volume": 12.816, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 12.816}, {"ts": 1771496580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2086.0, "quote_volume": 111.3924, "trades": 3, "taker_buy_volume": 2086.0, "taker_buy_quote": 111.3924}, {"ts": 1771496640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 505.6, "quote_volume": 27.0496, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 27.0496}, {"ts": 1771496700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 357.6, "quote_volume": 19.1316, "trades": 1, "taker_buy_volume": 357.6, "taker_buy_quote": 19.1316}, {"ts": 1771496760000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 275.7, "quote_volume": 14.73359, "trades": 2, "taker_buy_volume": 112.1, "taker_buy_quote": 5.99735}, {"ts": 1771496820000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 655.8, "quote_volume": 35.06663, "trades": 2, "taker_buy_volume": 469.1, "taker_buy_quote": 25.09685}, {"ts": 1771496880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1109.7, "quote_volume": 59.25798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1460.0, "quote_volume": 77.818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1908.3, "quote_volume": 101.71239, "trades": 2, "taker_buy_volume": 1908.3, "taker_buy_quote": 101.71239}, {"ts": 1771497180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 936.8, "quote_volume": 50.02512, "trades": 1, "taker_buy_volume": 936.8, "taker_buy_quote": 50.02512}, {"ts": 1771497240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 353.6, "quote_volume": 18.88224, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 18.88224}, {"ts": 1771497300000, "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": 1771497360000, "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": 1771497420000, "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": 1771497480000, "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": 1771497540000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 394.4, "quote_volume": 21.07227, "trades": 2, "taker_buy_volume": 394.4, "taker_buy_quote": 21.07227}, {"ts": 1771497600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 396.0, "quote_volume": 21.186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 195.4, "quote_volume": 10.47344, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 10.47344}, {"ts": 1771498140000, "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": 1771498200000, "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": 1771498260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 11459.8, "quote_volume": 612.33175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498320000, "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": 1771498380000, "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": 1771498440000, "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": 1771498500000, "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": 1771498560000, "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": 1771498620000, "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": 1771498680000, "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": 1771498740000, "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": 1771498800000, "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": 1771498860000, "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": 1771498920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 441.0, "quote_volume": 23.4804, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 10.2336}, {"ts": 1771498980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1552.1, "quote_volume": 82.57172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2002.5, "quote_volume": 106.33275, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.33275}, {"ts": 1771499100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 280.7, "quote_volume": 14.8771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499160000, "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": 1771499220000, "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": 1771499280000, "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": 1771499340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 215.2, "quote_volume": 11.44864, "trades": 1, "taker_buy_volume": 215.2, "taker_buy_quote": 11.44864}, {"ts": 1771499400000, "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": 1771499460000, "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": 1771499520000, "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": 1771499580000, "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": 1771499640000, "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": 1771499700000, "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": 1771499760000, "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": 1771499820000, "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": 1771499880000, "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": 1771499940000, "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": 1771500000000, "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": 1771500060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2002.5, "quote_volume": 106.533, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.533}, {"ts": 1771500120000, "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": 1771500180000, "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": 1771500240000, "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": 1771500300000, "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": 1771500360000, "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": 1771500420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 750.9, "quote_volume": 39.94788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "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": 1771500540000, "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": 1771500600000, "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": 1771500660000, "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": 1771500720000, "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": 1771500780000, "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": 1771500840000, "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": 1771500900000, "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": 1771500960000, "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": 1771501020000, "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": 1771501080000, "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": 1771501140000, "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": 1771501200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2002.5, "quote_volume": 106.533, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.533}, {"ts": 1771501260000, "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": 1771501320000, "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": 1771501380000, "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": 1771501440000, "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": 1771501500000, "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": 1771501560000, "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": 1771501620000, "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": 1771501680000, "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": 1771501740000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2448.2, "quote_volume": 130.19967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "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": 1771501860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2149.9, "quote_volume": 114.15969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501920000, "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": 1771501980000, "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": 1771502040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1798.2, "quote_volume": 95.3046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "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": 1771502160000, "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": 1771502220000, "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": 1771502280000, "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": 1771502340000, "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": 1771502400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4005.0, "quote_volume": 212.6655, "trades": 2, "taker_buy_volume": 4005.0, "taker_buy_quote": 212.6655}, {"ts": 1771502460000, "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": 1771502520000, "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": 1771502580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 106.7, "quote_volume": 5.66577, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 5.66577}, {"ts": 1771502640000, "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": 1771502700000, "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": 1771502760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 6154.9, "quote_volume": 326.82519, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.33275}, {"ts": 1771502820000, "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": 1771502880000, "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": 1771502940000, "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": 1771503000000, "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": 1771503060000, "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": 1771503120000, "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": 1771503180000, "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": 1771503240000, "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": 1771503300000, "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": 1771503360000, "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": 1771503420000, "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": 1771503480000, "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": 1771503540000, "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": 1771503600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 148.6, "quote_volume": 7.8758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 94.3, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 202.2, "quote_volume": 10.73682, "trades": 1, "taker_buy_volume": 202.2, "taker_buy_quote": 10.73682}, {"ts": 1771503780000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2224.5, "quote_volume": 118.18933, "trades": 3, "taker_buy_volume": 2224.5, "taker_buy_quote": 118.18933}, {"ts": 1771503840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 563.8, "quote_volume": 29.99416, "trades": 1, "taker_buy_volume": 563.8, "taker_buy_quote": 29.99416}, {"ts": 1771503900000, "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": 1771503960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 240.0, "quote_volume": 12.768, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 12.768}, {"ts": 1771504020000, "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": 1771504080000, "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": 1771504140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 602.3, "quote_volume": 32.10259, "trades": 1, "taker_buy_volume": 602.3, "taker_buy_quote": 32.10259}, {"ts": 1771504200000, "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": 1771504260000, "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": 1771504320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2434.5, "quote_volume": 130.0023, "trades": 3, "taker_buy_volume": 2434.5, "taker_buy_quote": 130.0023}, {"ts": 1771504380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 360.0, "quote_volume": 19.224, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.224}, {"ts": 1771504440000, "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": 1771504500000, "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": 1771504560000, "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": 1771504620000, "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": 1771504680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2002.5, "quote_volume": 106.73325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504740000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5484.8, "quote_volume": 292.85013, "trades": 4, "taker_buy_volume": 5102.9, "taker_buy_quote": 272.49486}, {"ts": 1771504800000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2942.5, "quote_volume": 157.32975, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.13375}, {"ts": 1771504860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 496.0, "quote_volume": 26.4864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "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": 1771504980000, "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": 1771505040000, "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": 1771505100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 481.0, "quote_volume": 25.6373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "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": 1771505220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5244.3, "quote_volume": 279.52119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505280000, "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": 1771505340000, "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": 1771505400000, "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": 1771505460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 384.2, "quote_volume": 20.51628, "trades": 1, "taker_buy_volume": 384.2, "taker_buy_quote": 20.51628}, {"ts": 1771505520000, "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": 1771505580000, "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": 1771505640000, "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": 1771505700000, "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": 1771505760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 93.9, "quote_volume": 4.99548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "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": 1771505880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 195.6, "quote_volume": 10.42548, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 10.42548}, {"ts": 1771505940000, "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": 1771506000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 7793.6, "quote_volume": 414.61952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 94.1, "quote_volume": 4.99671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 3671.1, "quote_volume": 194.95627, "trades": 4, "taker_buy_volume": 2211.1, "taker_buy_quote": 117.43027}, {"ts": 1771506180000, "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": 1771506240000, "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": 1771506300000, "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": 1771506360000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 7602.5, "quote_volume": 401.98517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4332.8, "quote_volume": 228.77184, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.088}, {"ts": 1771506480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3288.5, "quote_volume": 173.96165, "trades": 3, "taker_buy_volume": 3288.5, "taker_buy_quote": 173.96165}, {"ts": 1771506540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2149.9, "quote_volume": 113.72971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2002.5, "quote_volume": 105.93225, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.93225}, {"ts": 1771506660000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4152.4, "quote_volume": 219.87695, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.93225}, {"ts": 1771506720000, "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": 1771506780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2002.5, "quote_volume": 106.1325, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.1325}, {"ts": 1771506840000, "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": 1771506900000, "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": 1771506960000, "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": 1771507020000, "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": 1771507080000, "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": 1771507140000, "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": 1771507200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 94.5, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 14090.5, "quote_volume": 745.35456, "trades": 11, "taker_buy_volume": 11560.5, "taker_buy_quote": 611.57031}, {"ts": 1771507380000, "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": 1771507440000, "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": 1771507500000, "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": 1771507560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 124.7, "quote_volume": 6.59663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3337.8, "quote_volume": 176.56962, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.93225}, {"ts": 1771507800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2301.6, "quote_volume": 121.75464, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.234}, {"ts": 1771507860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 945.1, "quote_volume": 49.99579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2002.5, "quote_volume": 105.93225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 11189.8, "quote_volume": 588.92087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 424.5, "quote_volume": 22.3287, "trades": 1, "taker_buy_volume": 424.5, "taker_buy_quote": 22.3287}, {"ts": 1771508460000, "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": 1771508520000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 13973.5, "quote_volume": 733.17135, "trades": 10, "taker_buy_volume": 2418.0, "taker_buy_quote": 126.945}, {"ts": 1771508580000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2221.3, "quote_volume": 116.59637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508640000, "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": 1771508700000, "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": 1771508760000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 459.3, "quote_volume": 24.09025, "trades": 2, "taker_buy_volume": 229.3, "taker_buy_quote": 12.03825}, {"ts": 1771508820000, "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": 1771508880000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 19623.7, "quote_volume": 1026.53645, "trades": 15, "taker_buy_volume": 2670.1, "taker_buy_quote": 139.71299}, {"ts": 1771508940000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1501.5, "quote_volume": 78.6786, "trades": 2, "taker_buy_volume": 1501.5, "taker_buy_quote": 78.6786}, {"ts": 1771509000000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 928.2, "quote_volume": 48.66044, "trades": 3, "taker_buy_volume": 227.6, "taker_buy_quote": 11.949}, {"ts": 1771509060000, "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": 1771509120000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 452.5, "quote_volume": 23.73359, "trades": 2, "taker_buy_volume": 225.9, "taker_buy_quote": 11.85975}, {"ts": 1771509180000, "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": 1771509240000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 2271.9, "quote_volume": 119.50183, "trades": 4, "taker_buy_volume": 2046.9, "taker_buy_quote": 107.68933}, {"ts": 1771509300000, "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": 1771509360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1683.0, "quote_volume": 88.5258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 222.3, "quote_volume": 11.71521, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 11.71521}, {"ts": 1771509480000, "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": 1771509540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 96.0, "quote_volume": 5.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509600000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2123.4, "quote_volume": 111.70293, "trades": 2, "taker_buy_volume": 2123.4, "taker_buy_quote": 111.70293}, {"ts": 1771509660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 442.1, "quote_volume": 23.27653, "trades": 2, "taker_buy_volume": 220.7, "taker_buy_quote": 11.63089}, {"ts": 1771509720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 235.8, "quote_volume": 12.42666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509780000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 438.9, "quote_volume": 23.15194, "trades": 2, "taker_buy_volume": 219.1, "taker_buy_quote": 11.56848}, {"ts": 1771509840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509900000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6345.2, "quote_volume": 335.04831, "trades": 3, "taker_buy_volume": 6127.0, "taker_buy_quote": 323.52735}, {"ts": 1771509960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510080000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 432.1, "quote_volume": 22.81477, "trades": 3, "taker_buy_volume": 215.5, "taker_buy_quote": 11.39995}, {"ts": 1771510140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2431.7, "quote_volume": 128.15059, "trades": 3, "taker_buy_volume": 2217.0, "taker_buy_quote": 116.8359}, {"ts": 1771510320000, "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": 1771510380000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 2429.3, "quote_volume": 128.28837, "trades": 3, "taker_buy_volume": 213.3, "taker_buy_quote": 11.28357}, {"ts": 1771510440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 568.1, "quote_volume": 29.99568, "trades": 1, "taker_buy_volume": 568.1, "taker_buy_quote": 29.99568}, {"ts": 1771510500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1672.2, "quote_volume": 88.12494, "trades": 3, "taker_buy_volume": 212.2, "taker_buy_quote": 11.18294}, {"ts": 1771510740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2002.5, "quote_volume": 105.3315, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.3315}, {"ts": 1771510800000, "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": 1771510860000, "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": 1771510920000, "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": 1771510980000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 421.8, "quote_volume": 22.18662, "trades": 2, "taker_buy_volume": 210.6, "taker_buy_quote": 11.09862}, {"ts": 1771511040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3462.5, "quote_volume": 182.1275, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.3315}, {"ts": 1771511100000, "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": 1771511160000, "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": 1771511220000, "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": 1771511280000, "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": 1771511340000, "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": 1771511400000, "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": 1771511460000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 3823.2, "quote_volume": 201.19624, "trades": 4, "taker_buy_volume": 1912.6, "taker_buy_quote": 100.79402}, {"ts": 1771511520000, "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": 1771511580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1745.6, "quote_volume": 91.81856, "trades": 2, "taker_buy_volume": 1745.6, "taker_buy_quote": 91.81856}, {"ts": 1771511640000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7664.7, "quote_volume": 402.42531, "trades": 4, "taker_buy_volume": 285.6, "taker_buy_quote": 15.02256}, {"ts": 1771511700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4005.0, "quote_volume": 210.663, "trades": 2, "taker_buy_volume": 4005.0, "taker_buy_quote": 210.663}, {"ts": 1771511760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 196.6, "quote_volume": 10.3215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 13006.6, "quote_volume": 686.74848, "trades": 7, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.088}, {"ts": 1771511880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4705.4, "quote_volume": 248.44512, "trades": 3, "taker_buy_volume": 4005.0, "taker_buy_quote": 211.464}, {"ts": 1771511940000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 19299.0, "quote_volume": 1024.13989, "trades": 15, "taker_buy_volume": 8168.6, "taker_buy_quote": 433.50693}, {"ts": 1771512000000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 9965.9, "quote_volume": 528.1927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512060000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 4192.4, "quote_volume": 221.89446, "trades": 4, "taker_buy_volume": 2002.5, "taker_buy_quote": 105.93225}, {"ts": 1771512120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2592.2, "quote_volume": 137.12738, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.234}, {"ts": 1771512180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 926.1, "quote_volume": 49.0833, "trades": 1, "taker_buy_volume": 926.1, "taker_buy_quote": 49.0833}, {"ts": 1771512240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 284.0, "quote_volume": 15.0804, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 15.0804}, {"ts": 1771512300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3609.9, "quote_volume": 190.96371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512420000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 1533.1, "quote_volume": 81.53258, "trades": 4, "taker_buy_volume": 1417.0, "taker_buy_quote": 75.35606}, {"ts": 1771512480000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 805.6, "quote_volume": 42.88986, "trades": 3, "taker_buy_volume": 562.5, "taker_buy_quote": 29.98125}, {"ts": 1771512540000, "open": 0.0534, "high": 0.0534, "low": 0.0531, "close": 0.0531, "volume": 836.6, "quote_volume": 44.60669, "trades": 3, "taker_buy_volume": 562.7, "taker_buy_quote": 30.04818}, {"ts": 1771512600000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4324.2, "quote_volume": 230.44988, "trades": 5, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.73325}, {"ts": 1771512660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 154.0, "quote_volume": 8.2082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 270.2, "quote_volume": 14.40166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2588.1, "quote_volume": 138.17416, "trades": 4, "taker_buy_volume": 2284.3, "taker_buy_quote": 121.98162}, {"ts": 1771512840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 113.3, "quote_volume": 6.03889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512900000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2308.0, "quote_volume": 123.21665, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.9335}, {"ts": 1771512960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 287.8, "quote_volume": 15.36852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 12279.1, "quote_volume": 655.62121, "trades": 9, "taker_buy_volume": 2002.5, "taker_buy_quote": 106.9335}, {"ts": 1771513080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 163.4, "quote_volume": 8.69288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 267.1, "quote_volume": 14.20972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 459.5, "quote_volume": 24.4454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513260000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2158.5, "quote_volume": 115.24851, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 77.964}, {"ts": 1771513320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 293.9, "quote_volume": 15.63548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2484.8, "quote_volume": 132.64997, "trades": 7, "taker_buy_volume": 2101.3, "taker_buy_quote": 112.20942}, {"ts": 1771513440000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 285.4, "quote_volume": 15.22644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513500000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1668.4, "quote_volume": 89.0385, "trades": 7, "taker_buy_volume": 1127.8, "taker_buy_quote": 60.22452}, {"ts": 1771513560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 493.2, "quote_volume": 26.32171, "trades": 3, "taker_buy_volume": 341.5, "taker_buy_quote": 18.2361}, {"ts": 1771513620000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2610.3, "quote_volume": 139.10246, "trades": 5, "taker_buy_volume": 2345.0, "taker_buy_quote": 124.9885}, {"ts": 1771513680000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1006.1, "quote_volume": 53.59506, "trades": 5, "taker_buy_volume": 705.4, "taker_buy_quote": 37.59782}, {"ts": 1771513740000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 1827.3, "quote_volume": 97.18381, "trades": 6, "taker_buy_volume": 453.0, "taker_buy_quote": 24.0996}, {"ts": 1771513800000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 367.5, "quote_volume": 19.53837, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 12.83184}, {"ts": 1771513860000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 1959.4, "quote_volume": 104.05372, "trades": 4, "taker_buy_volume": 368.6, "taker_buy_quote": 19.59532}, {"ts": 1771513920000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 1227.9, "quote_volume": 65.09145, "trades": 5, "taker_buy_volume": 317.6, "taker_buy_quote": 16.84555}, {"ts": 1771513980000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 456.5, "quote_volume": 24.17978, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 16.3929}, {"ts": 1771514040000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 2115.1, "quote_volume": 112.1075, "trades": 5, "taker_buy_volume": 1946.6, "taker_buy_quote": 103.19385}, {"ts": 1771514100000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 962.7, "quote_volume": 51.07528, "trades": 4, "taker_buy_volume": 521.8, "taker_buy_quote": 27.70758}, {"ts": 1771514160000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 1933.3, "quote_volume": 102.8595, "trades": 5, "taker_buy_volume": 1809.7, "taker_buy_quote": 96.29634}, {"ts": 1771514220000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 1590.1, "quote_volume": 84.7187, "trades": 5, "taker_buy_volume": 761.2, "taker_buy_quote": 40.60606}, {"ts": 1771514280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3143.2, "quote_volume": 167.31569, "trades": 5, "taker_buy_volume": 243.9, "taker_buy_quote": 12.99987}, {"ts": 1771514340000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 699.7, "quote_volume": 37.26124, "trades": 4, "taker_buy_volume": 372.0, "taker_buy_quote": 19.8276}, {"ts": 1771514400000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 511.0, "quote_volume": 27.22484, "trades": 3, "taker_buy_volume": 396.4, "taker_buy_quote": 21.12812}, {"ts": 1771514460000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 743.2, "quote_volume": 39.507, "trades": 4, "taker_buy_volume": 443.3, "taker_buy_quote": 23.58231}, {"ts": 1771514520000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 4476.9, "quote_volume": 237.66349, "trades": 5, "taker_buy_volume": 2391.2, "taker_buy_quote": 126.99685}, {"ts": 1771514580000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 576.1, "quote_volume": 30.57933, "trades": 3, "taker_buy_volume": 460.3, "taker_buy_quote": 24.44193}, {"ts": 1771514640000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 463.5, "quote_volume": 24.62792, "trades": 3, "taker_buy_volume": 160.7, "taker_buy_quote": 8.54924}, {"ts": 1771514700000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 549.8, "quote_volume": 29.23558, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 21.9184}, {"ts": 1771514760000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 459.5, "quote_volume": 24.42848, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 15.44396}, {"ts": 1771514820000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 496.2, "quote_volume": 26.38477, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 19.4446}, {"ts": 1771514880000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 2402.0, "quote_volume": 127.53414, "trades": 4, "taker_buy_volume": 278.9, "taker_buy_quote": 14.80959}, {"ts": 1771514940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 874.3, "quote_volume": 46.39439, "trades": 5, "taker_buy_volume": 564.9, "taker_buy_quote": 29.99619}, {"ts": 1771515000000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 322.9, "quote_volume": 17.13305, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 10.27485}, {"ts": 1771515060000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 2238.6, "quote_volume": 118.87206, "trades": 5, "taker_buy_volume": 2092.8, "taker_buy_quote": 111.14466}, {"ts": 1771515120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 1993.6, "quote_volume": 106.04474, "trades": 4, "taker_buy_volume": 343.3, "taker_buy_quote": 18.26356}, {"ts": 1771515180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 562.0, "quote_volume": 29.93299, "trades": 4, "taker_buy_volume": 345.9, "taker_buy_quote": 18.43647}, {"ts": 1771515240000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1991.6, "quote_volume": 106.13922, "trades": 5, "taker_buy_volume": 699.2, "taker_buy_quote": 37.26736}, {"ts": 1771515300000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2321.1, "quote_volume": 123.93359, "trades": 5, "taker_buy_volume": 697.1, "taker_buy_quote": 37.22514}, {"ts": 1771515360000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 4984.8, "quote_volume": 266.22612, "trades": 9, "taker_buy_volume": 2418.8, "taker_buy_quote": 129.20186}, {"ts": 1771515420000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 2172.1, "quote_volume": 116.01005, "trades": 6, "taker_buy_volume": 319.9, "taker_buy_quote": 17.11465}, {"ts": 1771515480000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 9139.0, "quote_volume": 490.01542, "trades": 13, "taker_buy_volume": 7160.2, "taker_buy_quote": 383.88561}, {"ts": 1771515540000, "open": 0.0538, "high": 0.0539, "low": 0.0536, "close": 0.0536, "volume": 3345.7, "quote_volume": 179.97724, "trades": 9, "taker_buy_volume": 948.9, "taker_buy_quote": 51.06784}, {"ts": 1771515600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 935.2, "quote_volume": 50.19177, "trades": 4, "taker_buy_volume": 650.5, "taker_buy_quote": 34.93185}, {"ts": 1771515660000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 785.8, "quote_volume": 42.23014, "trades": 5, "taker_buy_volume": 477.1, "taker_buy_quote": 25.66798}, {"ts": 1771515720000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 3559.0, "quote_volume": 191.37129, "trades": 6, "taker_buy_volume": 649.9, "taker_buy_quote": 34.99007}, {"ts": 1771515780000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 8604.0, "quote_volume": 463.77487, "trades": 12, "taker_buy_volume": 1107.5, "taker_buy_quote": 59.71156}, {"ts": 1771515840000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5458.9, "quote_volume": 295.24776, "trades": 8, "taker_buy_volume": 5340.5, "taker_buy_quote": 288.85416}, {"ts": 1771515900000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0539, "volume": 18417.3, "quote_volume": 993.89957, "trades": 18, "taker_buy_volume": 2073.3, "taker_buy_quote": 111.88638}, {"ts": 1771515960000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 686.2, "quote_volume": 37.01716, "trades": 4, "taker_buy_volume": 309.8, "taker_buy_quote": 16.7292}, {"ts": 1771516020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1129.1, "quote_volume": 60.93384, "trades": 5, "taker_buy_volume": 753.5, "taker_buy_quote": 40.689}, {"ts": 1771516080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1308.0, "quote_volume": 70.58967, "trades": 6, "taker_buy_volume": 884.7, "taker_buy_quote": 47.7738}, {"ts": 1771516140000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 7035.7, "quote_volume": 379.32086, "trades": 7, "taker_buy_volume": 966.3, "taker_buy_quote": 52.1802}, {"ts": 1771516200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6091.0, "quote_volume": 327.79887, "trades": 7, "taker_buy_volume": 1030.7, "taker_buy_quote": 55.55473}, {"ts": 1771516260000, "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 15776.8, "quote_volume": 847.60637, "trades": 10, "taker_buy_volume": 15393.9, "taker_buy_quote": 827.06016}, {"ts": 1771516320000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 4917.8, "quote_volume": 265.04293, "trades": 8, "taker_buy_volume": 4502.6, "taker_buy_quote": 242.70517}, {"ts": 1771516380000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 4729.3, "quote_volume": 254.94636, "trades": 7, "taker_buy_volume": 1028.2, "taker_buy_quote": 55.48093}, {"ts": 1771516440000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 774.6, "quote_volume": 41.77773, "trades": 5, "taker_buy_volume": 423.4, "taker_buy_quote": 22.8636}, {"ts": 1771516500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2493.3, "quote_volume": 134.37455, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 11.00099}, {"ts": 1771516560000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 737.1, "quote_volume": 39.7374, "trades": 4, "taker_buy_volume": 453.3, "taker_buy_quote": 24.45633}, {"ts": 1771516620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1065.6, "quote_volume": 57.40621, "trades": 5, "taker_buy_volume": 769.3, "taker_buy_quote": 41.46527}, {"ts": 1771516680000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 680.4, "quote_volume": 36.68264, "trades": 4, "taker_buy_volume": 394.0, "taker_buy_quote": 21.26116}, {"ts": 1771516740000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1147.8, "quote_volume": 62.06723, "trades": 5, "taker_buy_volume": 860.3, "taker_buy_quote": 46.54223}, {"ts": 1771516800000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 23031.0, "quote_volume": 1243.46724, "trades": 16, "taker_buy_volume": 905.5, "taker_buy_quote": 48.98755}, {"ts": 1771516860000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 4516.6, "quote_volume": 244.34909, "trades": 7, "taker_buy_volume": 627.4, "taker_buy_quote": 33.9623}, {"ts": 1771516920000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 24435.7, "quote_volume": 1321.88263, "trades": 16, "taker_buy_volume": 13798.6, "taker_buy_quote": 746.57435}, {"ts": 1771516980000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 11424.6, "quote_volume": 617.40769, "trades": 11, "taker_buy_volume": 5438.0, "taker_buy_quote": 294.17259}, {"ts": 1771517040000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 1207.8, "quote_volume": 65.20746, "trades": 6, "taker_buy_volume": 450.7, "taker_buy_quote": 24.36034}, {"ts": 1771517100000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 757.0, "quote_volume": 40.89254, "trades": 4, "taker_buy_volume": 538.5, "taker_buy_quote": 29.09354}, {"ts": 1771517160000, "open": 0.054, "high": 0.054, "low": 0.0537, "close": 0.0538, "volume": 38502.4, "quote_volume": 2071.76088, "trades": 16, "taker_buy_volume": 3606.0, "taker_buy_quote": 194.11318}, {"ts": 1771517220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3831.7, "quote_volume": 206.10916, "trades": 6, "taker_buy_volume": 2758.3, "taker_buy_quote": 148.39654}, {"ts": 1771517280000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 1654.2, "quote_volume": 89.00158, "trades": 5, "taker_buy_volume": 897.9, "taker_buy_quote": 48.33113}, {"ts": 1771517340000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 1397.9, "quote_volume": 75.26189, "trades": 5, "taker_buy_volume": 999.0, "taker_buy_quote": 53.82282}, {"ts": 1771517400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2848.3, "quote_volume": 153.18371, "trades": 5, "taker_buy_volume": 2300.0, "taker_buy_quote": 123.74}, {"ts": 1771517460000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 2576.8, "quote_volume": 138.48618, "trades": 6, "taker_buy_volume": 659.2, "taker_buy_quote": 35.51106}, {"ts": 1771517520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 697.4, "quote_volume": 37.41707, "trades": 4, "taker_buy_volume": 364.3, "taker_buy_quote": 19.56291}, {"ts": 1771517580000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 699.5, "quote_volume": 37.54641, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 16.8618}, {"ts": 1771517640000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2001.5, "quote_volume": 107.4506, "trades": 9, "taker_buy_volume": 1702.0, "taker_buy_quote": 91.3974}, {"ts": 1771517700000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 680.0, "quote_volume": 36.5458, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 16.0324}, {"ts": 1771517760000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 14413.5, "quote_volume": 777.09815, "trades": 12, "taker_buy_volume": 12071.3, "taker_buy_quote": 650.85357}, {"ts": 1771517820000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 1159.9, "quote_volume": 62.65367, "trades": 5, "taker_buy_volume": 854.9, "taker_buy_quote": 46.19652}, {"ts": 1771517880000, "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.054, "volume": 19795.2, "quote_volume": 1070.79519, "trades": 23, "taker_buy_volume": 3373.3, "taker_buy_quote": 182.76056}, {"ts": 1771517940000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 14259.0, "quote_volume": 771.39979, "trades": 11, "taker_buy_volume": 13482.7, "taker_buy_quote": 729.43692}, {"ts": 1771518000000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 2913.7, "quote_volume": 157.3528, "trades": 5, "taker_buy_volume": 407.5, "taker_buy_quote": 22.04575}, {"ts": 1771518060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 758.8, "quote_volume": 40.92744, "trades": 4, "taker_buy_volume": 281.2, "taker_buy_quote": 15.1848}, {"ts": 1771518120000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 6647.6, "quote_volume": 357.84375, "trades": 7, "taker_buy_volume": 353.9, "taker_buy_quote": 19.09669}, {"ts": 1771518180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 929.2, "quote_volume": 50.0273, "trades": 4, "taker_buy_volume": 363.4, "taker_buy_quote": 19.58726}, {"ts": 1771518240000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 728.4, "quote_volume": 39.19592, "trades": 4, "taker_buy_volume": 412.1, "taker_buy_quote": 22.19463}, {"ts": 1771518300000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 654.0, "quote_volume": 35.17487, "trades": 4, "taker_buy_volume": 262.9, "taker_buy_quote": 14.15652}, {"ts": 1771518360000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 777.2, "quote_volume": 41.71114, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 21.11802}, {"ts": 1771518420000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 819.9, "quote_volume": 44.02899, "trades": 4, "taker_buy_volume": 407.7, "taker_buy_quote": 21.91315}, {"ts": 1771518480000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 672.8, "quote_volume": 36.09578, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 18.0969}, {"ts": 1771518540000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 639.2, "quote_volume": 34.3357, "trades": 4, "taker_buy_volume": 372.9, "taker_buy_quote": 20.06202}, {"ts": 1771518600000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 591.1, "quote_volume": 31.76691, "trades": 3, "taker_buy_volume": 248.4, "taker_buy_quote": 13.36392}, {"ts": 1771518660000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 559.4, "quote_volume": 30.06356, "trades": 3, "taker_buy_volume": 237.8, "taker_buy_quote": 12.79364}, {"ts": 1771518720000, "open": 0.0538, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 1130.4, "quote_volume": 60.88419, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 38.90075}, {"ts": 1771518780000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 542.6, "quote_volume": 29.27292, "trades": 3, "taker_buy_volume": 405.2, "taker_buy_quote": 21.8808}, {"ts": 1771518840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 727.7, "quote_volume": 39.26453, "trades": 4, "taker_buy_volume": 415.0, "taker_buy_quote": 22.41}, {"ts": 1771518900000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 479.1, "quote_volume": 25.84271, "trades": 3, "taker_buy_volume": 192.2, "taker_buy_quote": 10.3788}, {"ts": 1771518960000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2828.2, "quote_volume": 152.19167, "trades": 5, "taker_buy_volume": 345.1, "taker_buy_quote": 18.60089}, {"ts": 1771519020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2830.9, "quote_volume": 152.56907, "trades": 6, "taker_buy_volume": 2666.5, "taker_buy_quote": 143.72435}, {"ts": 1771519080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 598.4, "quote_volume": 32.28852, "trades": 4, "taker_buy_volume": 347.6, "taker_buy_quote": 18.7704}, {"ts": 1771519140000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 598.3, "quote_volume": 32.34024, "trades": 4, "taker_buy_volume": 320.4, "taker_buy_quote": 17.33364}, {"ts": 1771519200000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 3723.3, "quote_volume": 201.45284, "trades": 7, "taker_buy_volume": 3386.7, "taker_buy_quote": 183.25781}, {"ts": 1771519260000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 541.5, "quote_volume": 29.31861, "trades": 4, "taker_buy_volume": 234.6, "taker_buy_quote": 12.71532}, {"ts": 1771519320000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 807.2, "quote_volume": 43.72152, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 28.184}, {"ts": 1771519380000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 569.5, "quote_volume": 30.84097, "trades": 5, "taker_buy_volume": 310.2, "taker_buy_quote": 16.81284}, {"ts": 1771519440000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 617.7, "quote_volume": 33.45287, "trades": 4, "taker_buy_volume": 353.0, "taker_buy_quote": 19.1326}, {"ts": 1771519500000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 393.0, "quote_volume": 21.26258, "trades": 3, "taker_buy_volume": 142.5, "taker_buy_quote": 7.7235}, {"ts": 1771519560000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 864.5, "quote_volume": 46.79561, "trades": 5, "taker_buy_volume": 591.3, "taker_buy_quote": 32.02869}, {"ts": 1771519620000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 504.2, "quote_volume": 27.3008, "trades": 3, "taker_buy_volume": 235.8, "taker_buy_quote": 12.78036}, {"ts": 1771519680000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 528.7, "quote_volume": 28.6278, "trades": 3, "taker_buy_volume": 251.3, "taker_buy_quote": 13.62046}, {"ts": 1771519740000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 639.9, "quote_volume": 34.59, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 19.1514}, {"ts": 1771519800000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 790.8, "quote_volume": 42.79433, "trades": 4, "taker_buy_volume": 671.3, "taker_buy_quote": 36.34133}, {"ts": 1771519860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1808.0, "quote_volume": 97.74705, "trades": 7, "taker_buy_volume": 388.8, "taker_buy_quote": 21.00839}, {"ts": 1771519920000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4198.9, "quote_volume": 226.34222, "trades": 6, "taker_buy_volume": 2217.6, "taker_buy_quote": 119.55015}, {"ts": 1771519980000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 919.8, "quote_volume": 49.66834, "trades": 5, "taker_buy_volume": 671.2, "taker_buy_quote": 36.2688}, {"ts": 1771520040000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 739.5, "quote_volume": 39.97678, "trades": 5, "taker_buy_volume": 437.8, "taker_buy_quote": 23.68498}, {"ts": 1771520100000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 2679.4, "quote_volume": 144.99182, "trades": 5, "taker_buy_volume": 362.8, "taker_buy_quote": 19.66376}, {"ts": 1771520160000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1006.3, "quote_volume": 54.53029, "trades": 3, "taker_buy_volume": 894.6, "taker_buy_quote": 48.48732}, {"ts": 1771520220000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 2079.4, "quote_volume": 112.67496, "trades": 6, "taker_buy_volume": 357.7, "taker_buy_quote": 19.38734}, {"ts": 1771520280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 651.9, "quote_volume": 35.30675, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 21.11632}, {"ts": 1771520340000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 7571.3, "quote_volume": 409.9248, "trades": 7, "taker_buy_volume": 401.0, "taker_buy_quote": 21.71057}, {"ts": 1771520400000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 7792.6, "quote_volume": 421.96106, "trades": 10, "taker_buy_volume": 7507.4, "taker_buy_quote": 406.53174}, {"ts": 1771520460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 14983.9, "quote_volume": 812.14818, "trades": 12, "taker_buy_volume": 13351.8, "taker_buy_quote": 723.68836}, {"ts": 1771520520000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1116.3, "quote_volume": 60.42112, "trades": 6, "taker_buy_volume": 292.9, "taker_buy_quote": 15.87518}, {"ts": 1771520580000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 2755.9, "quote_volume": 149.12582, "trades": 5, "taker_buy_volume": 316.3, "taker_buy_quote": 17.14346}, {"ts": 1771520640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2777.2, "quote_volume": 150.29122, "trades": 5, "taker_buy_volume": 447.0, "taker_buy_quote": 24.2274}, {"ts": 1771520700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4033.4, "quote_volume": 218.22784, "trades": 5, "taker_buy_volume": 209.0, "taker_buy_quote": 11.3278}, {"ts": 1771520760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2755.0, "quote_volume": 149.28764, "trades": 5, "taker_buy_volume": 418.9, "taker_buy_quote": 22.70438}, {"ts": 1771520820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 530.7, "quote_volume": 28.73451, "trades": 3, "taker_buy_volume": 236.4, "taker_buy_quote": 12.81288}, {"ts": 1771520880000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 618.1, "quote_volume": 33.46975, "trades": 4, "taker_buy_volume": 305.4, "taker_buy_quote": 16.55268}, {"ts": 1771520940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4938.2, "quote_volume": 267.61987, "trades": 10, "taker_buy_volume": 3792.0, "taker_buy_quote": 205.5264}, {"ts": 1771521000000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 408.0, "quote_volume": 22.14087, "trades": 3, "taker_buy_volume": 272.7, "taker_buy_quote": 14.80761}, {"ts": 1771521060000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 86562.1, "quote_volume": 4680.1651, "trades": 42, "taker_buy_volume": 28274.8, "taker_buy_quote": 1526.5993}, {"ts": 1771521120000, "open": 0.054, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 61052.5, "quote_volume": 3291.19948, "trades": 24, "taker_buy_volume": 18920.8, "taker_buy_quote": 1021.22659}, {"ts": 1771521180000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1670.1, "quote_volume": 90.45544, "trades": 5, "taker_buy_volume": 340.6, "taker_buy_quote": 18.46052}, {"ts": 1771521240000, "open": 0.0542, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 9186.8, "quote_volume": 498.59804, "trades": 11, "taker_buy_volume": 2624.7, "taker_buy_quote": 142.52735}, {"ts": 1771521300000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 3963.1, "quote_volume": 214.94707, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 26.90316}, {"ts": 1771521360000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3233.3, "quote_volume": 175.16133, "trades": 6, "taker_buy_volume": 248.3, "taker_buy_quote": 13.45786}, {"ts": 1771521420000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 26951.6, "quote_volume": 1463.6272, "trades": 11, "taker_buy_volume": 23764.8, "taker_buy_quote": 1290.58396}, {"ts": 1771521480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 332.8, "quote_volume": 18.10432, "trades": 1, "taker_buy_volume": 332.8, "taker_buy_quote": 18.10432}, {"ts": 1771521540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 778.9, "quote_volume": 42.45005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1455.7, "quote_volume": 79.33565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521660000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2002.5, "quote_volume": 109.13625, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.13625}, {"ts": 1771521720000, "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": 1771521780000, "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": 1771521840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2002.5, "quote_volume": 109.13625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4850.0, "quote_volume": 263.84, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521960000, "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": 1771522020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 449.3, "quote_volume": 24.44192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 11442.8, "quote_volume": 621.14379, "trades": 6, "taker_buy_volume": 1503.6, "taker_buy_quote": 81.64548}, {"ts": 1771522140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8074.6, "quote_volume": 437.64332, "trades": 8, "taker_buy_volume": 4964.7, "taker_buy_quote": 269.08674}, {"ts": 1771522200000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2844.2, "quote_volume": 154.3526, "trades": 6, "taker_buy_volume": 1969.6, "taker_buy_quote": 106.94928}, {"ts": 1771522260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 456.1, "quote_volume": 24.72062, "trades": 1, "taker_buy_volume": 456.1, "taker_buy_quote": 24.72062}, {"ts": 1771522320000, "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": 1771522380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1973.4, "quote_volume": 106.95828, "trades": 4, "taker_buy_volume": 103.7, "taker_buy_quote": 5.62054}, {"ts": 1771522440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4015.0, "quote_volume": 217.2115, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 108.33525}, {"ts": 1771522500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3988.9, "quote_volume": 215.79949, "trades": 4, "taker_buy_volume": 3462.5, "taker_buy_quote": 187.32125}, {"ts": 1771522560000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4336.1, "quote_volume": 234.60125, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 15.97774}, {"ts": 1771522620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3822.5, "quote_volume": 206.21475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522680000, "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": 1771522740000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6891.4, "quote_volume": 370.24207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2002.5, "quote_volume": 107.7345, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.7345}, {"ts": 1771522860000, "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": 1771522920000, "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": 1771522980000, "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": 1771523040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2329.1, "quote_volume": 125.28766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3562.6, "quote_volume": 191.70377, "trades": 6, "taker_buy_volume": 3562.6, "taker_buy_quote": 191.70377}, {"ts": 1771523160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2835.9, "quote_volume": 152.57142, "trades": 2, "taker_buy_volume": 2835.9, "taker_buy_quote": 152.57142}, {"ts": 1771523220000, "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": 1771523280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 556.6, "quote_volume": 29.88942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523340000, "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": 1771523400000, "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": 1771523460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 545.7, "quote_volume": 29.19495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2002.5, "quote_volume": 107.13375, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.13375}, {"ts": 1771523580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2149.9, "quote_volume": 115.01965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 95.0, "quote_volume": 5.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2282.7, "quote_volume": 122.35272, "trades": 2, "taker_buy_volume": 2282.7, "taker_buy_quote": 122.35272}, {"ts": 1771523760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3784.3, "quote_volume": 202.83848, "trades": 1, "taker_buy_volume": 3784.3, "taker_buy_quote": 202.83848}, {"ts": 1771523820000, "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": 1771523880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2149.9, "quote_volume": 115.44963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5116.9, "quote_volume": 274.77753, "trades": 2, "taker_buy_volume": 5116.9, "taker_buy_quote": 274.77753}, {"ts": 1771524000000, "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": 1771524060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3255.5, "quote_volume": 174.82035, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.53425}, {"ts": 1771524120000, "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": 1771524180000, "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": 1771524240000, "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": 1771524300000, "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": 1771524360000, "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": 1771524420000, "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": 1771524480000, "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": 1771524540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1024.1, "quote_volume": 55.19899, "trades": 2, "taker_buy_volume": 1024.1, "taker_buy_quote": 55.19899}, {"ts": 1771524600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3624.9, "quote_volume": 195.01962, "trades": 4, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.7345}, {"ts": 1771524660000, "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": 1771524720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2334.9, "quote_volume": 125.68159, "trades": 3, "taker_buy_volume": 279.7, "taker_buy_quote": 15.07583}, {"ts": 1771524780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 360.0, "quote_volume": 19.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524840000, "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": 1771524900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2202.1, "quote_volume": 118.9134, "trades": 6, "taker_buy_volume": 2202.1, "taker_buy_quote": 118.9134}, {"ts": 1771524960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1729.0, "quote_volume": 93.366, "trades": 3, "taker_buy_volume": 383.9, "taker_buy_quote": 20.7306}, {"ts": 1771525020000, "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": 1771525080000, "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": 1771525140000, "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": 1771525200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1460.0, "quote_volume": 78.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "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": 1771525320000, "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": 1771525380000, "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": 1771525440000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2427.5, "quote_volume": 131.05713, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 22.92213}, {"ts": 1771525500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3079.5, "quote_volume": 166.65642, "trades": 4, "taker_buy_volume": 3079.5, "taker_buy_quote": 166.65642}, {"ts": 1771525560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 402.3, "quote_volume": 21.80466, "trades": 1, "taker_buy_volume": 402.3, "taker_buy_quote": 21.80466}, {"ts": 1771525620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 553.6, "quote_volume": 29.94976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1384.5, "quote_volume": 74.90145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "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": 1771525800000, "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": 1771525860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.6, "quote_volume": 15.01816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "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": 1771525980000, "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": 1771526040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2500.0, "quote_volume": 134.70025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "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": 1771526160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2981.4, "quote_volume": 160.69746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526220000, "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": 1771526280000, "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": 1771526340000, "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": 1771526400000, "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": 1771526460000, "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": 1771526520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1460.0, "quote_volume": 78.84, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.84}, {"ts": 1771526580000, "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": 1771526640000, "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": 1771526700000, "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": 1771526760000, "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": 1771526820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1460.0, "quote_volume": 78.84, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.84}, {"ts": 1771526880000, "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": 1771526940000, "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": 1771527000000, "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": 1771527060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 278.7, "quote_volume": 15.07767, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 15.07767}, {"ts": 1771527120000, "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": 1771527180000, "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": 1771527240000, "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": 1771527300000, "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": 1771527360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1560.9, "quote_volume": 84.2886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527420000, "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": 1771527480000, "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": 1771527540000, "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": 1771527600000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 23269.6, "quote_volume": 1254.43169, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5189.3, "quote_volume": 279.70327, "trades": 4, "taker_buy_volume": 5189.3, "taker_buy_quote": 279.70327}, {"ts": 1771527720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2135.4, "quote_volume": 114.88452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527780000, "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": 1771527840000, "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": 1771527900000, "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": 1771527960000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2256.7, "quote_volume": 121.38504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2920.0, "quote_volume": 157.096, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.548}, {"ts": 1771528080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3641.5, "quote_volume": 195.54855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528140000, "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": 1771528200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2097.5, "quote_volume": 112.426, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.334}, {"ts": 1771528260000, "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": 1771528320000, "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": 1771528380000, "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": 1771528440000, "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": 1771528500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 8505.9, "quote_volume": 454.82375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "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": 1771528620000, "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": 1771528680000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 284.1, "quote_volume": 15.18985, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 10.11685}, {"ts": 1771528740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3301.4, "quote_volume": 176.29476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2002.5, "quote_volume": 107.13375, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.13375}, {"ts": 1771528980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 179.5, "quote_volume": 9.60325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 299.1, "quote_volume": 16.00185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 356.0, "quote_volume": 19.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4246.0, "quote_volume": 227.15164, "trades": 3, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.13375}, {"ts": 1771529400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2149.9, "quote_volume": 114.80466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5801.8, "quote_volume": 310.04047, "trades": 5, "taker_buy_volume": 3556.1, "taker_buy_quote": 189.9051}, {"ts": 1771529580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 280.8, "quote_volume": 15.05088, "trades": 1, "taker_buy_volume": 280.8, "taker_buy_quote": 15.05088}, {"ts": 1771529640000, "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": 1771529700000, "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": 1771529760000, "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": 1771529820000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9540.7, "quote_volume": 511.96126, "trades": 6, "taker_buy_volume": 9540.7, "taker_buy_quote": 511.96126}, {"ts": 1771529880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4152.4, "quote_volume": 222.56864, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 107.334}, {"ts": 1771529940000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1586.0, "quote_volume": 85.3142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "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": 1771530060000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 5744.9, "quote_volume": 308.88657, "trades": 7, "taker_buy_volume": 5744.9, "taker_buy_quote": 308.88657}, {"ts": 1771530120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2904.3, "quote_volume": 156.25134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2170.2, "quote_volume": 116.97378, "trades": 2, "taker_buy_volume": 2170.2, "taker_buy_quote": 116.97378}, {"ts": 1771530240000, "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": 1771530300000, "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": 1771530360000, "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": 1771530420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2002.5, "quote_volume": 108.135, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 108.135}, {"ts": 1771530480000, "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": 1771530540000, "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": 1771530600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2414.1, "quote_volume": 130.60281, "trades": 3, "taker_buy_volume": 2414.1, "taker_buy_quote": 130.60281}, {"ts": 1771530660000, "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": 1771530720000, "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": 1771530780000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1588.5, "quote_volume": 86.1207, "trades": 3, "taker_buy_volume": 1588.5, "taker_buy_quote": 86.1207}, {"ts": 1771530840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3234.8, "quote_volume": 175.64964, "trades": 2, "taker_buy_volume": 3234.8, "taker_buy_quote": 175.64964}, {"ts": 1771530900000, "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": 1771530960000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 120257.8, "quote_volume": 6571.80351, "trades": 58, "taker_buy_volume": 99794.0, "taker_buy_quote": 5453.32016}, {"ts": 1771531020000, "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0547, "volume": 21348.1, "quote_volume": 1164.10158, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531080000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 42511.1, "quote_volume": 2320.39893, "trades": 19, "taker_buy_volume": 23455.7, "taker_buy_quote": 1280.68122}, {"ts": 1771531140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2248.9, "quote_volume": 122.78994, "trades": 4, "taker_buy_volume": 2248.9, "taker_buy_quote": 122.78994}, {"ts": 1771531200000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 28656.0, "quote_volume": 1559.22948, "trades": 15, "taker_buy_volume": 8736.6, "taker_buy_quote": 475.41704}, {"ts": 1771531260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 223.5, "quote_volume": 12.1584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 1785.2, "quote_volume": 97.21827, "trades": 4, "taker_buy_volume": 1033.9, "taker_buy_quote": 56.34755}, {"ts": 1771531380000, "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": 1771531440000, "open": 0.0545, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 28224.0, "quote_volume": 1540.55375, "trades": 23, "taker_buy_volume": 28103.9, "taker_buy_quote": 1534.02031}, {"ts": 1771531500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2133.4, "quote_volume": 116.05696, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 13.6544}, {"ts": 1771531560000, "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": 1771531620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 187.4, "quote_volume": 10.17582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531680000, "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": 1771531740000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 4893.1, "quote_volume": 266.23971, "trades": 7, "taker_buy_volume": 2773.2, "taker_buy_quote": 150.91715}, {"ts": 1771531800000, "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": 1771531860000, "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": 1771531920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1000.0, "quote_volume": 54.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2149.9, "quote_volume": 116.95456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "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": 1771532100000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 360.0, "quote_volume": 19.62, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.62}, {"ts": 1771532160000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 399.5, "quote_volume": 21.7328, "trades": 2, "taker_buy_volume": 199.5, "taker_buy_quote": 10.8528}, {"ts": 1771532220000, "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": 1771532280000, "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": 1771532340000, "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": 1771532400000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 360.0, "quote_volume": 19.62, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.62}, {"ts": 1771532460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 6477.2, "quote_volume": 352.35968, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 29.5392}, {"ts": 1771532520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 292.1, "quote_volume": 15.91945, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 15.91945}, {"ts": 1771532580000, "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": 1771532640000, "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": 1771532700000, "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": 1771532760000, "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": 1771532820000, "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": 1771532880000, "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": 1771532940000, "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": 1771533000000, "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": 1771533060000, "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": 1771533120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2002.5, "quote_volume": 109.13625, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.13625}, {"ts": 1771533180000, "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": 1771533240000, "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": 1771533300000, "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": 1771533360000, "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": 1771533420000, "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": 1771533480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2149.9, "quote_volume": 116.95456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2002.5, "quote_volume": 108.936, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 108.936}, {"ts": 1771533600000, "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": 1771533660000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 360.0, "quote_volume": 19.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533720000, "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": 1771533780000, "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": 1771533840000, "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": 1771533900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1736.1, "quote_volume": 94.79106, "trades": 2, "taker_buy_volume": 276.1, "taker_buy_quote": 15.07506}, {"ts": 1771533960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 274.8, "quote_volume": 15.00408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534020000, "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": 1771534080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 360.0, "quote_volume": 19.692, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.692}, {"ts": 1771534140000, "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": 1771534200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2002.5, "quote_volume": 109.3365, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.3365}, {"ts": 1771534260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2002.4, "quote_volume": 109.53128, "trades": 2, "taker_buy_volume": 2002.4, "taker_buy_quote": 109.53128}, {"ts": 1771534320000, "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": 1771534380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2002.5, "quote_volume": 109.53675, "trades": 2, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.53675}, {"ts": 1771534440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2002.4, "quote_volume": 109.33104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "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": 1771534560000, "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": 1771534620000, "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": 1771534680000, "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": 1771534740000, "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": 1771534800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2002.5, "quote_volume": 109.3365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534860000, "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": 1771534920000, "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": 1771534980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2149.9, "quote_volume": 117.59953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2002.5, "quote_volume": 109.53675, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.53675}, {"ts": 1771535100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1735.3, "quote_volume": 94.92091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "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": 1771535220000, "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": 1771535280000, "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": 1771535340000, "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": 1771535400000, "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": 1771535460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 95.0, "quote_volume": 5.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 184.7, "quote_volume": 10.08462, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 10.08462}, {"ts": 1771535580000, "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": 1771535640000, "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": 1771535700000, "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": 1771535760000, "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": 1771535820000, "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": 1771535880000, "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": 1771535940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2002.5, "quote_volume": 109.3365, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.3365}, {"ts": 1771536000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 28967.7, "quote_volume": 1578.9399, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "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": 1771536120000, "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": 1771536180000, "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": 1771536240000, "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": 1771536300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 935.9, "quote_volume": 51.10014, "trades": 1, "taker_buy_volume": 935.9, "taker_buy_quote": 51.10014}, {"ts": 1771536360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 199.8, "quote_volume": 10.90908, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 10.90908}, {"ts": 1771536420000, "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": 1771536480000, "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": 1771536540000, "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": 1771536600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 240.0, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.08}, {"ts": 1771536660000, "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": 1771536720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 549.6, "quote_volume": 30.00816, "trades": 1, "taker_buy_volume": 549.6, "taker_buy_quote": 30.00816}, {"ts": 1771536780000, "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": 1771536840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 275.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.02046}, {"ts": 1771536900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 275.0, "quote_volume": 15.0425, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 15.0425}, {"ts": 1771536960000, "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": 1771537020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 275.1, "quote_volume": 15.04797, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.04797}, {"ts": 1771537080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 275.0, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 307.0, "quote_volume": 16.7929, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 16.7929}, {"ts": 1771537200000, "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": 1771537260000, "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": 1771537320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 275.1, "quote_volume": 15.04797, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.04797}, {"ts": 1771537380000, "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": 1771537440000, "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": 1771537500000, "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": 1771537560000, "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": 1771537620000, "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": 1771537680000, "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": 1771537740000, "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": 1771537800000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 12546.0, "quote_volume": 683.8936, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 44696.0, "quote_volume": 2442.85556, "trades": 23, "taker_buy_volume": 33114.6, "taker_buy_quote": 1809.81808}, {"ts": 1771537920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 447.0, "quote_volume": 24.4062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "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": 1771538040000, "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": 1771538100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2833.1, "quote_volume": 154.68726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "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": 1771538220000, "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": 1771538280000, "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": 1771538340000, "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": 1771538400000, "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": 1771538460000, "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": 1771538520000, "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": 1771538580000, "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": 1771538640000, "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": 1771538700000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 687.3, "quote_volume": 37.45785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2002.5, "quote_volume": 109.13625, "trades": 1, "taker_buy_volume": 2002.5, "taker_buy_quote": 109.13625}, {"ts": 1771538820000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 5019.0, "quote_volume": 273.83715, "trades": 5, "taker_buy_volume": 5019.0, "taker_buy_quote": 273.83715}, {"ts": 1771538880000, "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": 1771538940000, "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": 1771539000000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2815.1, "quote_volume": 153.95846, "trades": 4, "taker_buy_volume": 2815.1, "taker_buy_quote": 153.95846}, {"ts": 1771539060000, "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": 1771539120000, "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": 1771539180000, "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": 1771539240000, "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": 1771539300000, "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": 1771539360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3918.5, "quote_volume": 213.9501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "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": 1771539480000, "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": 1771539540000, "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": 1771539600000, "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": 1771539660000, "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": 1771539720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 240.0, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.08}, {"ts": 1771539780000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 591.0, "quote_volume": 32.2316, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 32.2316}, {"ts": 1771539840000, "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": 1771539900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 935.0, "quote_volume": 50.9575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "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": 1771540020000, "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": 1771540080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 94.0, "quote_volume": 5.123, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.123}, {"ts": 1771540140000, "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": 1771540200000, "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": 1771540260000, "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": 1771540320000, "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": 1771540380000, "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": 1771540440000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 26611.4, "quote_volume": 1445.15612, "trades": 11, "taker_buy_volume": 4151.6, "taker_buy_quote": 225.44298}, {"ts": 1771540500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3877.4, "quote_volume": 210.93056, "trades": 3, "taker_buy_volume": 3877.4, "taker_buy_quote": 210.93056}, {"ts": 1771540560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 169.0, "quote_volume": 9.1767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 163.0, "quote_volume": 8.84534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "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": 1771540740000, "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": 1771540800000, "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": 1771540860000, "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": 1771540920000, "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": 1771540980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 680.0, "quote_volume": 36.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1393.8, "quote_volume": 75.40458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "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": 1771541160000, "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": 1771541220000, "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": 1771541280000, "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": 1771541340000, "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": 1771541400000, "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": 1771541460000, "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": 1771541520000, "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": 1771541580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 276.9, "quote_volume": 15.03567, "trades": 1, "taker_buy_volume": 276.9, "taker_buy_quote": 15.03567}, {"ts": 1771541640000, "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": 1771541700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 7521.2, "quote_volume": 409.15328, "trades": 3, "taker_buy_volume": 7521.2, "taker_buy_quote": 409.15328}, {"ts": 1771541760000, "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": 1771541820000, "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": 1771541880000, "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": 1771541940000, "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": 1771542000000, "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": 1771542060000, "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": 1771542120000, "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": 1771542180000, "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": 1771542240000, "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": 1771542300000, "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": 1771542360000, "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": 1771542420000, "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": 1771542480000, "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": 1771542540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 322.2, "quote_volume": 17.49546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "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": 1771542660000, "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": 1771542720000, "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": 1771542780000, "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": 1771542840000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 21456.6, "quote_volume": 1171.34795, "trades": 18, "taker_buy_volume": 16608.4, "taker_buy_quote": 906.65863}, {"ts": 1771542900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 403.1, "quote_volume": 21.96895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3552.5, "quote_volume": 194.32175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2449.0, "quote_volume": 134.2052, "trades": 5, "taker_buy_volume": 354.3, "taker_buy_quote": 19.41564}, {"ts": 1771543080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 272.1, "quote_volume": 14.91108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "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": 1771543200000, "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": 1771543260000, "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": 1771543320000, "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": 1771543380000, "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": 1771543440000, "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": 1771543500000, "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": 1771543560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 399.0, "quote_volume": 21.8652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1693.5, "quote_volume": 92.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "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": 1771543740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 8506.7, "quote_volume": 464.96124, "trades": 13, "taker_buy_volume": 392.7, "taker_buy_quote": 21.48069}, {"ts": 1771543800000, "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": 1771543860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 207.3, "quote_volume": 11.31858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 206.1, "quote_volume": 11.27367, "trades": 1, "taker_buy_volume": 206.1, "taker_buy_quote": 11.27367}, {"ts": 1771543980000, "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": 1771544040000, "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": 1771544100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 93.0, "quote_volume": 5.0871, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.0871}, {"ts": 1771544160000, "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": 1771544220000, "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": 1771544280000, "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": 1771544340000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5411.0, "quote_volume": 296.2678, "trades": 8, "taker_buy_volume": 5411.0, "taker_buy_quote": 296.2678}, {"ts": 1771544400000, "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": 1771544460000, "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": 1771544520000, "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": 1771544580000, "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": 1771544640000, "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": 1771544700000, "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": 1771544760000, "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": 1771544820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2092.5, "quote_volume": 114.669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6092.5, "quote_volume": 333.869, "trades": 2, "taker_buy_volume": 6092.5, "taker_buy_quote": 333.869}, {"ts": 1771544940000, "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": 1771545000000, "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": 1771545060000, "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": 1771545120000, "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": 1771545180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3784.3, "quote_volume": 207.37964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "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": 1771545300000, "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": 1771545360000, "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": 1771545420000, "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": 1771545480000, "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": 1771545540000, "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": 1771545600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 7551.6, "quote_volume": 413.07252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545660000, "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": 1771545720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6130.3, "quote_volume": 335.32741, "trades": 5, "taker_buy_volume": 3780.0, "taker_buy_quote": 206.766}, {"ts": 1771545780000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1476.1, "quote_volume": 80.59506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "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": 1771545900000, "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": 1771545960000, "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": 1771546020000, "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": 1771546080000, "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": 1771546140000, "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": 1771546200000, "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": 1771546260000, "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": 1771546320000, "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": 1771546380000, "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": 1771546440000, "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": 1771546500000, "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": 1771546560000, "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": 1771546620000, "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": 1771546680000, "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": 1771546740000, "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": 1771546800000, "open": 0.0546, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 109541.0, "quote_volume": 5960.82288, "trades": 49, "taker_buy_volume": 23391.4, "taker_buy_quote": 1273.23783}, {"ts": 1771546860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7612.1, "quote_volume": 414.85945, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.04125}, {"ts": 1771546920000, "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": 1771546980000, "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": 1771547040000, "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": 1771547100000, "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": 1771547160000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 29114.6, "quote_volume": 1588.39046, "trades": 16, "taker_buy_volume": 19112.7, "taker_buy_quote": 1043.55342}, {"ts": 1771547220000, "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": 1771547280000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3634.3, "quote_volume": 199.03368, "trades": 7, "taker_buy_volume": 3634.3, "taker_buy_quote": 199.03368}, {"ts": 1771547340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2014.8, "quote_volume": 110.41104, "trades": 4, "taker_buy_volume": 2014.8, "taker_buy_quote": 110.41104}, {"ts": 1771547400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2092.5, "quote_volume": 114.45975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547460000, "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": 1771547520000, "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": 1771547580000, "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": 1771547640000, "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": 1771547700000, "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": 1771547760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 392.8, "quote_volume": 21.48616, "trades": 1, "taker_buy_volume": 392.8, "taker_buy_quote": 21.48616}, {"ts": 1771547820000, "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": 1771547880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1096.7, "quote_volume": 59.98949, "trades": 2, "taker_buy_volume": 1096.7, "taker_buy_quote": 59.98949}, {"ts": 1771547940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 999.2, "quote_volume": 54.65624, "trades": 4, "taker_buy_volume": 999.2, "taker_buy_quote": 54.65624}, {"ts": 1771548000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 548.0, "quote_volume": 29.9756, "trades": 1, "taker_buy_volume": 548.0, "taker_buy_quote": 29.9756}, {"ts": 1771548060000, "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": 1771548120000, "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": 1771548180000, "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": 1771548240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2600.8, "quote_volume": 141.7436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "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": 1771548360000, "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": 1771548420000, "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": 1771548480000, "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": 1771548540000, "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": 1771548600000, "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": 1771548660000, "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": 1771548720000, "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": 1771548780000, "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": 1771548840000, "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": 1771548900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 14054.9, "quote_volume": 764.58656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "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": 1771549020000, "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": 1771549080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4413.3, "quote_volume": 240.08352, "trades": 1, "taker_buy_volume": 4413.3, "taker_buy_quote": 240.08352}, {"ts": 1771549140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1792.7, "quote_volume": 97.70215, "trades": 2, "taker_buy_volume": 1792.7, "taker_buy_quote": 97.70215}, {"ts": 1771549200000, "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": 1771549260000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1662.8, "quote_volume": 90.64288, "trades": 2, "taker_buy_volume": 1662.8, "taker_buy_quote": 90.64288}, {"ts": 1771549320000, "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": 1771549380000, "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": 1771549440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 275.6, "quote_volume": 15.04776, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 15.04776}, {"ts": 1771549500000, "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": 1771549560000, "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": 1771549620000, "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": 1771549680000, "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": 1771549740000, "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": 1771549800000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 15232.4, "quote_volume": 831.21804, "trades": 12, "taker_buy_volume": 9062.4, "taker_buy_quote": 494.80704}, {"ts": 1771549860000, "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": 1771549920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 110.3, "quote_volume": 6.01135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "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": 1771550040000, "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": 1771550100000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 13469.2, "quote_volume": 732.31127, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5999.1, "quote_volume": 325.75113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "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": 1771550280000, "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": 1771550340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5262.0, "quote_volume": 285.7266, "trades": 1, "taker_buy_volume": 5262.0, "taker_buy_quote": 285.7266}, {"ts": 1771550400000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 321.6, "quote_volume": 17.49504, "trades": 1, "taker_buy_volume": 321.6, "taker_buy_quote": 17.49504}, {"ts": 1771550460000, "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": 1771550520000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 321.6, "quote_volume": 17.49504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "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": 1771550640000, "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": 1771550700000, "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": 1771550760000, "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": 1771550820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 94.0, "quote_volume": 5.0948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "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": 1771550940000, "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": 1771551000000, "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": 1771551060000, "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": 1771551120000, "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": 1771551180000, "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": 1771551240000, "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": 1771551300000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 397.4, "quote_volume": 21.55892, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 10.77312}, {"ts": 1771551360000, "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": 1771551420000, "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": 1771551480000, "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": 1771551540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2419.0, "quote_volume": 131.37653, "trades": 6, "taker_buy_volume": 2419.0, "taker_buy_quote": 131.37653}, {"ts": 1771551600000, "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": 1771551660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 17768.3, "quote_volume": 963.04186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 246.2, "quote_volume": 13.36866, "trades": 1, "taker_buy_volume": 246.2, "taker_buy_quote": 13.36866}, {"ts": 1771551780000, "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": 1771551840000, "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": 1771551900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2426.8, "quote_volume": 131.53256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "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": 1771552020000, "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": 1771552080000, "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": 1771552140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 528.5, "quote_volume": 28.59185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5602.2, "quote_volume": 303.07902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552260000, "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": 1771552320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1460.0, "quote_volume": 78.986, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 78.986}, {"ts": 1771552380000, "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": 1771552440000, "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": 1771552500000, "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": 1771552560000, "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": 1771552620000, "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": 1771552680000, "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": 1771552740000, "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": 1771552800000, "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": 1771552860000, "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": 1771552920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 784.9, "quote_volume": 42.54158, "trades": 1, "taker_buy_volume": 784.9, "taker_buy_quote": 42.54158}, {"ts": 1771552980000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 19634.8, "quote_volume": 1067.77108, "trades": 15, "taker_buy_volume": 17159.0, "taker_buy_quote": 933.08756}, {"ts": 1771553040000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 8472.3, "quote_volume": 460.26029, "trades": 7, "taker_buy_volume": 8195.6, "taker_buy_quote": 445.23548}, {"ts": 1771553100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1460.0, "quote_volume": 79.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553160000, "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": 1771553220000, "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": 1771553280000, "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": 1771553340000, "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": 1771553400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2092.5, "quote_volume": 113.62275, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 113.62275}, {"ts": 1771553460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9950.3, "quote_volume": 541.29632, "trades": 7, "taker_buy_volume": 9950.3, "taker_buy_quote": 541.29632}, {"ts": 1771553520000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 60925.7, "quote_volume": 3326.75326, "trades": 36, "taker_buy_volume": 52567.9, "taker_buy_quote": 2870.10603}, {"ts": 1771553580000, "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": 1771553640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1779.9, "quote_volume": 97.18254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 59080.7, "quote_volume": 3230.82512, "trades": 21, "taker_buy_volume": 30649.5, "taker_buy_quote": 1675.63848}, {"ts": 1771553760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5925.5, "quote_volume": 324.7174, "trades": 10, "taker_buy_volume": 319.9, "taker_buy_quote": 17.53052}, {"ts": 1771553820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2900.0, "quote_volume": 158.92, "trades": 2, "taker_buy_volume": 2900.0, "taker_buy_quote": 158.92}, {"ts": 1771553880000, "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": 1771553940000, "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": 1771554000000, "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": 1771554060000, "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": 1771554120000, "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": 1771554180000, "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": 1771554240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 7259.4, "quote_volume": 397.08918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 37611.2, "quote_volume": 2060.3691, "trades": 18, "taker_buy_volume": 32147.9, "taker_buy_quote": 1761.01857}, {"ts": 1771554360000, "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": 1771554420000, "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": 1771554480000, "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": 1771554540000, "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": 1771554600000, "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": 1771554660000, "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": 1771554720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1293.1, "quote_volume": 70.91654, "trades": 2, "taker_buy_volume": 1293.1, "taker_buy_quote": 70.91654}, {"ts": 1771554780000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3519.1, "quote_volume": 193.25323, "trades": 5, "taker_buy_volume": 786.4, "taker_buy_quote": 43.228}, {"ts": 1771554840000, "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": 1771554900000, "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": 1771554960000, "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": 1771555020000, "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": 1771555080000, "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": 1771555140000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 14581.6, "quote_volume": 801.77875, "trades": 9, "taker_buy_volume": 14581.6, "taker_buy_quote": 801.77875}, {"ts": 1771555200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 204.6, "quote_volume": 11.253, "trades": 1, "taker_buy_volume": 204.6, "taker_buy_quote": 11.253}, {"ts": 1771555260000, "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": 1771555320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2092.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555380000, "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": 1771555440000, "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": 1771555500000, "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": 1771555560000, "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": 1771555620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1460.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "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": 1771555740000, "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": 1771555800000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 35308.3, "quote_volume": 1945.45264, "trades": 19, "taker_buy_volume": 30245.9, "taker_buy_quote": 1666.5144}, {"ts": 1771555860000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 16069.9, "quote_volume": 886.07286, "trades": 6, "taker_buy_volume": 6213.7, "taker_buy_quote": 342.99624}, {"ts": 1771555920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3998.8, "quote_volume": 219.9145, "trades": 4, "taker_buy_volume": 3803.8, "taker_buy_quote": 209.209}, {"ts": 1771556100000, "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": 1771556160000, "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": 1771556220000, "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": 1771556280000, "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": 1771556340000, "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": 1771556400000, "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": 1771556460000, "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": 1771556520000, "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": 1771556580000, "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": 1771556640000, "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": 1771556700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2092.5, "quote_volume": 114.45975, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.45975}, {"ts": 1771556760000, "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": 1771556820000, "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": 1771556880000, "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": 1771556940000, "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": 1771557000000, "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": 1771557060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1259.6, "quote_volume": 68.77416, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 11.99016}, {"ts": 1771557120000, "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": 1771557180000, "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": 1771557240000, "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": 1771557300000, "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": 1771557360000, "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": 1771557420000, "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": 1771557480000, "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": 1771557540000, "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": 1771557600000, "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": 1771557660000, "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": 1771557720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1460.0, "quote_volume": 79.862, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 79.862}, {"ts": 1771557780000, "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": 1771557840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 203.1, "quote_volume": 11.12988, "trades": 1, "taker_buy_volume": 203.1, "taker_buy_quote": 11.12988}, {"ts": 1771557900000, "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": 1771557960000, "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": 1771558020000, "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": 1771558080000, "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": 1771558140000, "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": 1771558200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 275.1, "quote_volume": 15.07548, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.07548}, {"ts": 1771558260000, "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": 1771558320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3832.1, "quote_volume": 209.99908, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.669}, {"ts": 1771558380000, "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": 1771558440000, "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": 1771558500000, "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": 1771558560000, "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": 1771558620000, "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": 1771558680000, "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": 1771558740000, "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": 1771558800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1460.0, "quote_volume": 80.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4242.4, "quote_volume": 232.05928, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 117.59953}, {"ts": 1771558920000, "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": 1771558980000, "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": 1771559040000, "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": 1771559100000, "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": 1771559160000, "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": 1771559220000, "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": 1771559280000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 8476.1, "quote_volume": 464.28103, "trades": 7, "taker_buy_volume": 8476.1, "taker_buy_quote": 464.28103}, {"ts": 1771559340000, "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": 1771559400000, "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": 1771559460000, "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": 1771559520000, "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": 1771559580000, "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": 1771559640000, "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": 1771559700000, "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": 1771559760000, "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": 1771559820000, "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": 1771559880000, "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": 1771559940000, "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": 1771560000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 310.3, "quote_volume": 17.00444, "trades": 1, "taker_buy_volume": 310.3, "taker_buy_quote": 17.00444}, {"ts": 1771560060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 33663.3, "quote_volume": 1847.58195, "trades": 16, "taker_buy_volume": 17253.5, "taker_buy_quote": 947.0079}, {"ts": 1771560120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 7573.5, "quote_volume": 415.78515, "trades": 6, "taker_buy_volume": 7573.5, "taker_buy_quote": 415.78515}, {"ts": 1771560180000, "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": 1771560240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5386.4, "quote_volume": 296.252, "trades": 1, "taker_buy_volume": 5386.4, "taker_buy_quote": 296.252}, {"ts": 1771560300000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 18763.0, "quote_volume": 1031.6108, "trades": 11, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.0875}, {"ts": 1771560360000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 11770.1, "quote_volume": 647.39302, "trades": 7, "taker_buy_volume": 10310.1, "taker_buy_quote": 567.09302}, {"ts": 1771560420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 246.2, "quote_volume": 13.51638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "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": 1771560540000, "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": 1771560600000, "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": 1771560660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 25144.7, "quote_volume": 1380.44403, "trades": 15, "taker_buy_volume": 9111.1, "taker_buy_quote": 500.19939}, {"ts": 1771560720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 608.6, "quote_volume": 33.41214, "trades": 2, "taker_buy_volume": 608.6, "taker_buy_quote": 33.41214}, {"ts": 1771560780000, "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": 1771560840000, "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": 1771560900000, "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": 1771560960000, "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": 1771561020000, "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": 1771561080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3128.9, "quote_volume": 171.46372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9138.7, "quote_volume": 499.88689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561200000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 29162.9, "quote_volume": 1587.61044, "trades": 18, "taker_buy_volume": 5024.1, "taker_buy_quote": 274.16986}, {"ts": 1771561260000, "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": 1771561320000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 992.7, "quote_volume": 54.10215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1552.1, "quote_volume": 84.74466, "trades": 2, "taker_buy_volume": 1552.1, "taker_buy_quote": 84.74466}, {"ts": 1771561440000, "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": 1771561500000, "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": 1771561560000, "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": 1771561620000, "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": 1771561680000, "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": 1771561740000, "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": 1771561800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 12260.3, "quote_volume": 671.86444, "trades": 3, "taker_buy_volume": 12260.3, "taker_buy_quote": 671.86444}, {"ts": 1771561860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 245.2, "quote_volume": 13.43696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "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": 1771561980000, "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": 1771562040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 103.1, "quote_volume": 5.66019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "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": 1771562160000, "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": 1771562220000, "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": 1771562280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1460.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "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": 1771562400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 183.1, "quote_volume": 10.0705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562460000, "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": 1771562520000, "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": 1771562580000, "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": 1771562640000, "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": 1771562700000, "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": 1771562760000, "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": 1771562820000, "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": 1771562880000, "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": 1771562940000, "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": 1771563000000, "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": 1771563060000, "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": 1771563120000, "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": 1771563180000, "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": 1771563240000, "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": 1771563300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 95.0, "quote_volume": 5.2155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "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": 1771563420000, "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": 1771563480000, "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": 1771563540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3354.4, "quote_volume": 184.15656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "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": 1771563660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 216.0, "quote_volume": 11.8368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 204.0, "quote_volume": 11.1588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "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": 1771563840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 389.4, "quote_volume": 21.31962, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.65312}, {"ts": 1771563900000, "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": 1771563960000, "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": 1771564020000, "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": 1771564080000, "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": 1771564140000, "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": 1771564200000, "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": 1771564260000, "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": 1771564320000, "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": 1771564380000, "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": 1771564440000, "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": 1771564500000, "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": 1771564560000, "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": 1771564620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 292.0, "quote_volume": 16.0016, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 16.0016}, {"ts": 1771564680000, "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": 1771564740000, "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": 1771564800000, "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": 1771564860000, "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": 1771564920000, "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": 1771564980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3784.3, "quote_volume": 207.75807, "trades": 1, "taker_buy_volume": 3784.3, "taker_buy_quote": 207.75807}, {"ts": 1771565040000, "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": 1771565100000, "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": 1771565160000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 8945.7, "quote_volume": 492.06372, "trades": 9, "taker_buy_volume": 8748.0, "taker_buy_quote": 481.22976}, {"ts": 1771565220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 273.6, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565280000, "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": 1771565340000, "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": 1771565400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 8537.1, "quote_volume": 470.39421, "trades": 4, "taker_buy_volume": 6444.6, "taker_buy_quote": 355.09746}, {"ts": 1771565460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3784.3, "quote_volume": 208.51493, "trades": 1, "taker_buy_volume": 3784.3, "taker_buy_quote": 208.51493}, {"ts": 1771565580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 662.0, "quote_volume": 36.59366, "trades": 3, "taker_buy_volume": 272.6, "taker_buy_quote": 15.07478}, {"ts": 1771565700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1354.1, "quote_volume": 74.74632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1085.4, "quote_volume": 60.02262, "trades": 2, "taker_buy_volume": 1085.4, "taker_buy_quote": 60.02262}, {"ts": 1771566000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 369.5, "quote_volume": 20.3964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 600.0, "quote_volume": 33.18, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 33.18}, {"ts": 1771566420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 240.0, "quote_volume": 13.272, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.272}, {"ts": 1771566720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 45099.2, "quote_volume": 2497.11352, "trades": 20, "taker_buy_volume": 44314.6, "taker_buy_quote": 2453.64668}, {"ts": 1771566780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.6, "quote_volume": 15.01948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 480.0, "quote_volume": 26.544, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.544}, {"ts": 1771566960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 130.4, "quote_volume": 7.19808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3784.3, "quote_volume": 208.89336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1415.5, "quote_volume": 78.18987, "trades": 3, "taker_buy_volume": 1415.5, "taker_buy_quote": 78.18987}, {"ts": 1771567140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1085.0, "quote_volume": 60.0005, "trades": 3, "taker_buy_volume": 1085.0, "taker_buy_quote": 60.0005}, {"ts": 1771567200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 291.8, "quote_volume": 16.12704, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 10.88304}, {"ts": 1771567740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6979.0, "quote_volume": 386.40019, "trades": 8, "taker_buy_volume": 6979.0, "taker_buy_quote": 386.40019}, {"ts": 1771568040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 10293.7, "quote_volume": 570.27098, "trades": 6, "taker_buy_volume": 9509.1, "taker_buy_quote": 526.80414}, {"ts": 1771568160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 757.9, "quote_volume": 41.91187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 757.8, "quote_volume": 41.98212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 784.6, "quote_volume": 43.46684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 342.7, "quote_volume": 18.96074, "trades": 3, "taker_buy_volume": 94.3, "taker_buy_quote": 5.22422}, {"ts": 1771568520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 152.8, "quote_volume": 8.43456, "trades": 1, "taker_buy_volume": 152.8, "taker_buy_quote": 8.43456}, {"ts": 1771568700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 198.1, "quote_volume": 10.91531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 588.5, "quote_volume": 32.45533, "trades": 2, "taker_buy_volume": 289.8, "taker_buy_quote": 15.99696}, {"ts": 1771568940000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5669.0, "quote_volume": 313.28645, "trades": 5, "taker_buy_volume": 5669.0, "taker_buy_quote": 313.28645}, {"ts": 1771569000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1115.1, "quote_volume": 61.66503, "trades": 3, "taker_buy_volume": 886.9, "taker_buy_quote": 49.04557}, {"ts": 1771569180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 784.6, "quote_volume": 43.38838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1082.4, "quote_volume": 59.96496, "trades": 2, "taker_buy_volume": 1082.4, "taker_buy_quote": 59.96496}, {"ts": 1771569660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1386.0, "quote_volume": 76.923, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 21.01785}, {"ts": 1771570140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 195.0, "quote_volume": 10.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 194.4, "quote_volume": 10.80864, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771570560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 16211.3, "quote_volume": 902.57036, "trades": 6, "taker_buy_volume": 14118.9, "taker_buy_quote": 786.23292}, {"ts": 1771570740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 7235.2, "quote_volume": 402.81387, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.55225}, {"ts": 1771570860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2775.1, "quote_volume": 154.57307, "trades": 2, "taker_buy_volume": 2775.1, "taker_buy_quote": 154.57307}, {"ts": 1771571040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 837.2, "quote_volume": 46.63204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 466.9, "quote_volume": 26.04233, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 20.088}, {"ts": 1771571460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 269.7, "quote_volume": 15.04926, "trades": 1, "taker_buy_volume": 269.7, "taker_buy_quote": 15.04926}, {"ts": 1771571700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2092.5, "quote_volume": 116.7615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 543.3, "quote_volume": 30.26181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 10317.0, "quote_volume": 574.6569, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.55225}, {"ts": 1771571940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 197.7, "quote_volume": 10.99212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 7213.1, "quote_volume": 401.22448, "trades": 9, "taker_buy_volume": 1761.2, "taker_buy_quote": 98.09884}, {"ts": 1771572600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1076.9, "quote_volume": 59.98333, "trades": 3, "taker_buy_volume": 1076.9, "taker_buy_quote": 59.98333}, {"ts": 1771572660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 1997.7, "quote_volume": 111.32566, "trades": 2, "taker_buy_volume": 1997.7, "taker_buy_quote": 111.32566}, {"ts": 1771572720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1613.0, "quote_volume": 90.0054, "trades": 3, "taker_buy_volume": 1613.0, "taker_buy_quote": 90.0054}, {"ts": 1771572780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 663.4, "quote_volume": 37.01772, "trades": 2, "taker_buy_volume": 663.4, "taker_buy_quote": 37.01772}, {"ts": 1771573020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 136.2, "quote_volume": 7.57272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 4193.9, "quote_volume": 233.60283, "trades": 8, "taker_buy_volume": 1647.4, "taker_buy_quote": 91.80818}, {"ts": 1771573200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 564.8, "quote_volume": 31.51584, "trades": 1, "taker_buy_volume": 564.8, "taker_buy_quote": 31.51584}, {"ts": 1771573740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 210.1, "quote_volume": 11.72358, "trades": 1, "taker_buy_volume": 210.1, "taker_buy_quote": 11.72358}, {"ts": 1771573920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2092.5, "quote_volume": 116.55225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 36526.2, "quote_volume": 2040.53391, "trades": 12, "taker_buy_volume": 24641.1, "taker_buy_quote": 1376.15682}, {"ts": 1771574100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2092.5, "quote_volume": 116.7615, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.7615}, {"ts": 1771574220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1244.5, "quote_volume": 69.56755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 180.1, "quote_volume": 10.06759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1985.8, "quote_volume": 111.2048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2092.4, "quote_volume": 117.38364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1278.1, "quote_volume": 71.5736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 188.5, "quote_volume": 10.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 202.8, "quote_volume": 11.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 386.5, "quote_volume": 21.68265, "trades": 2, "taker_buy_volume": 386.5, "taker_buy_quote": 21.68265}, {"ts": 1771574940000, "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": 1771575000000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6068.8, "quote_volume": 340.89596, "trades": 4, "taker_buy_volume": 3976.4, "taker_buy_quote": 223.30308}, {"ts": 1771575060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3586.0, "quote_volume": 201.5332, "trades": 7, "taker_buy_volume": 460.0, "taker_buy_quote": 25.852}, {"ts": 1771575180000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 761.4, "quote_volume": 42.8481, "trades": 2, "taker_buy_volume": 574.2, "taker_buy_quote": 32.32746}, {"ts": 1771575240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3572.0, "quote_volume": 200.92501, "trades": 5, "taker_buy_volume": 1786.1, "taker_buy_quote": 100.55743}, {"ts": 1771575480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5701.0, "quote_volume": 320.9663, "trades": 6, "taker_buy_volume": 2312.5, "taker_buy_quote": 130.19375}, {"ts": 1771575600000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7186.4, "quote_volume": 404.92325, "trades": 8, "taker_buy_volume": 5381.8, "taker_buy_quote": 303.32427}, {"ts": 1771575660000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 14639.7, "quote_volume": 825.53589, "trades": 16, "taker_buy_volume": 11115.3, "taker_buy_quote": 626.90292}, {"ts": 1771575720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 8273.9, "quote_volume": 467.12755, "trades": 14, "taker_buy_volume": 5097.0, "taker_buy_quote": 287.9603}, {"ts": 1771575840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 217.0, "quote_volume": 12.2388, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 12.2388}, {"ts": 1771575900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575960000, "open": 0.0563, "high": 0.0568, "low": 0.0563, "close": 0.0565, "volume": 123539.6, "quote_volume": 6999.62447, "trades": 46, "taker_buy_volume": 103933.9, "taker_buy_quote": 5890.6568}, {"ts": 1771576020000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 19203.5, "quote_volume": 1083.8563, "trades": 20, "taker_buy_volume": 11912.4, "taker_buy_quote": 672.59203}, {"ts": 1771576080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2092.5, "quote_volume": 118.22625, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.22625}, {"ts": 1771576140000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 48287.2, "quote_volume": 2725.9939, "trades": 11, "taker_buy_volume": 606.5, "taker_buy_quote": 34.26725}, {"ts": 1771576200000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1191.4, "quote_volume": 67.26543, "trades": 2, "taker_buy_volume": 704.7, "taker_buy_quote": 39.81555}, {"ts": 1771576260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7755.4, "quote_volume": 437.40456, "trades": 5, "taker_buy_volume": 1089.2, "taker_buy_quote": 61.43088}, {"ts": 1771576440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4610.7, "quote_volume": 260.04348, "trades": 3, "taker_buy_volume": 4610.7, "taker_buy_quote": 260.04348}, {"ts": 1771576500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 659.0, "quote_volume": 37.1676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 12068.6, "quote_volume": 681.6803, "trades": 11, "taker_buy_volume": 8020.2, "taker_buy_quote": 453.1413}, {"ts": 1771576680000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 9284.0, "quote_volume": 524.08181, "trades": 10, "taker_buy_volume": 4642.1, "taker_buy_quote": 262.27865}, {"ts": 1771576740000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 44651.3, "quote_volume": 2515.00522, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 5500.3, "quote_volume": 309.48478, "trades": 7, "taker_buy_volume": 1225.4, "taker_buy_quote": 68.99002}, {"ts": 1771576860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576920000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 12805.4, "quote_volume": 720.56394, "trades": 20, "taker_buy_volume": 3816.1, "taker_buy_quote": 214.84643}, {"ts": 1771576980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 266.8, "quote_volume": 15.02084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2092.5, "quote_volume": 117.80775, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 117.80775}, {"ts": 1771577400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2199.9, "quote_volume": 124.07436, "trades": 3, "taker_buy_volume": 2092.4, "taker_buy_quote": 118.01136}, {"ts": 1771577460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2092.5, "quote_volume": 118.22625, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.22625}, {"ts": 1771577640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2358.7, "quote_volume": 133.26655, "trades": 2, "taker_buy_volume": 266.3, "taker_buy_quote": 15.04595}, {"ts": 1771577700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 247.7, "quote_volume": 13.99505, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 13.99505}, {"ts": 1771578000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2092.5, "quote_volume": 118.017, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 118.017}, {"ts": 1771578060000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 15030.5, "quote_volume": 849.233, "trades": 11, "taker_buy_volume": 15030.5, "taker_buy_quote": 849.233}, {"ts": 1771578120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1656.0, "quote_volume": 93.7296, "trades": 2, "taker_buy_volume": 1656.0, "taker_buy_quote": 93.7296}, {"ts": 1771578180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 12547.7, "quote_volume": 711.45459, "trades": 7, "taker_buy_volume": 8770.5, "taker_buy_quote": 497.28735}, {"ts": 1771578240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578300000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 46652.9, "quote_volume": 2645.01813, "trades": 17, "taker_buy_volume": 39314.8, "taker_buy_quote": 2229.013}, {"ts": 1771578360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 803.1, "quote_volume": 45.53577, "trades": 2, "taker_buy_volume": 803.1, "taker_buy_quote": 45.53577}, {"ts": 1771578420000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 5138.5, "quote_volume": 290.64783, "trades": 8, "taker_buy_volume": 1042.3, "taker_buy_quote": 58.99418}, {"ts": 1771578480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4246.2, "quote_volume": 240.33492, "trades": 2, "taker_buy_volume": 4246.2, "taker_buy_quote": 240.33492}, {"ts": 1771578600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 5756.2, "quote_volume": 326.82785, "trades": 8, "taker_buy_volume": 1343.0, "taker_buy_quote": 76.39016}, {"ts": 1771578780000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9231.8, "quote_volume": 523.8272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1083.1, "quote_volume": 61.52001, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 31.524}, {"ts": 1771578900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 936.0, "quote_volume": 53.1648, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 53.1648}, {"ts": 1771578960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4374.0, "quote_volume": 248.4432, "trades": 4, "taker_buy_volume": 2281.5, "taker_buy_quote": 129.5892}, {"ts": 1771579080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 905.9, "quote_volume": 51.36453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 8902.4, "quote_volume": 505.91881, "trades": 6, "taker_buy_volume": 6809.9, "taker_buy_quote": 387.06481}, {"ts": 1771579200000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4671.7, "quote_volume": 265.31717, "trades": 6, "taker_buy_volume": 3336.3, "taker_buy_quote": 189.50184}, {"ts": 1771579260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4450.0, "quote_volume": 253.14172, "trades": 4, "taker_buy_volume": 3817.2, "taker_buy_quote": 217.19868}, {"ts": 1771579380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 119.0, "quote_volume": 6.7592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579440000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5218.9, "quote_volume": 296.64063, "trades": 5, "taker_buy_volume": 2071.1, "taker_buy_quote": 117.84559}, {"ts": 1771579500000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5844.0, "quote_volume": 332.00726, "trades": 10, "taker_buy_volume": 2773.1, "taker_buy_quote": 157.58014}, {"ts": 1771579560000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 15429.3, "quote_volume": 877.57701, "trades": 22, "taker_buy_volume": 10032.0, "taker_buy_quote": 570.8208}, {"ts": 1771579620000, "open": 0.0569, "high": 0.0576, "low": 0.0569, "close": 0.0574, "volume": 244364.2, "quote_volume": 13989.45163, "trades": 167, "taker_buy_volume": 170692.9, "taker_buy_quote": 9772.1928}, {"ts": 1771579680000, "open": 0.0574, "high": 0.0578, "low": 0.0573, "close": 0.0576, "volume": 151709.3, "quote_volume": 8746.23837, "trades": 79, "taker_buy_volume": 108746.7, "taker_buy_quote": 6272.22403}, {"ts": 1771579740000, "open": 0.0576, "high": 0.0576, "low": 0.0571, "close": 0.0574, "volume": 259440.6, "quote_volume": 14883.13646, "trades": 164, "taker_buy_volume": 80373.9, "taker_buy_quote": 4613.62481}, {"ts": 1771579800000, "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.0571, "volume": 73297.0, "quote_volume": 4193.02913, "trades": 39, "taker_buy_volume": 30685.0, "taker_buy_quote": 1756.59401}, {"ts": 1771579860000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 35598.6, "quote_volume": 2041.13657, "trades": 25, "taker_buy_volume": 31242.6, "taker_buy_quote": 1791.50913}, {"ts": 1771579920000, "open": 0.0574, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 36458.2, "quote_volume": 2090.38472, "trades": 29, "taker_buy_volume": 18800.0, "taker_buy_quote": 1079.9865}, {"ts": 1771579980000, "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 34400.4, "quote_volume": 1955.74202, "trades": 16, "taker_buy_volume": 208.2, "taker_buy_quote": 11.84658}, {"ts": 1771580040000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 9779.2, "quote_volume": 556.34997, "trades": 9, "taker_buy_volume": 8319.2, "taker_buy_quote": 473.27597}, {"ts": 1771580100000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4309.6, "quote_volume": 245.65761, "trades": 5, "taker_buy_volume": 1671.9, "taker_buy_quote": 95.30871}, {"ts": 1771580160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 365.2, "quote_volume": 20.8164, "trades": 2, "taker_buy_volume": 365.2, "taker_buy_quote": 20.8164}, {"ts": 1771580220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 3642.3, "quote_volume": 207.62146, "trades": 4, "taker_buy_volume": 3642.3, "taker_buy_quote": 207.62146}, {"ts": 1771580280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 8305.0, "quote_volume": 473.385, "trades": 4, "taker_buy_volume": 8191.9, "taker_buy_quote": 466.9383}, {"ts": 1771580340000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1388.4, "quote_volume": 79.29846, "trades": 4, "taker_buy_volume": 355.2, "taker_buy_quote": 20.30274}, {"ts": 1771580400000, "open": 0.057, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 12707.1, "quote_volume": 723.3827, "trades": 8, "taker_buy_volume": 91.0, "taker_buy_quote": 5.1961}, {"ts": 1771580460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 127.1, "quote_volume": 7.23199, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 7.23199}, {"ts": 1771580520000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 59776.2, "quote_volume": 3403.1636, "trades": 12, "taker_buy_volume": 59776.2, "taker_buy_quote": 3403.1636}, {"ts": 1771580580000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 8602.1, "quote_volume": 490.33006, "trades": 5, "taker_buy_volume": 103.6, "taker_buy_quote": 5.91556}, {"ts": 1771580640000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 6057.2, "quote_volume": 345.92783, "trades": 6, "taker_buy_volume": 4086.0, "taker_buy_quote": 233.37231}, {"ts": 1771580700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 155.4, "quote_volume": 8.88888, "trades": 1, "taker_buy_volume": 155.4, "taker_buy_quote": 8.88888}, {"ts": 1771580760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2307.6, "quote_volume": 131.99472, "trades": 5, "taker_buy_volume": 2307.6, "taker_buy_quote": 131.99472}, {"ts": 1771580820000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3338.1, "quote_volume": 191.02724, "trades": 4, "taker_buy_volume": 1245.6, "taker_buy_quote": 71.33624}, {"ts": 1771580880000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1888.4, "quote_volume": 107.64918, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 5.92698}, {"ts": 1771580940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 570.9, "quote_volume": 32.59839, "trades": 1, "taker_buy_volume": 570.9, "taker_buy_quote": 32.59839}, {"ts": 1771581000000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 4935.2, "quote_volume": 281.90195, "trades": 8, "taker_buy_volume": 2640.4, "taker_buy_quote": 150.8891}, {"ts": 1771581060000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 3656.1, "quote_volume": 208.77367, "trades": 3, "taker_buy_volume": 103.6, "taker_buy_quote": 5.92592}, {"ts": 1771581120000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 1922.9, "quote_volume": 109.81006, "trades": 6, "taker_buy_volume": 1593.6, "taker_buy_quote": 91.02046}, {"ts": 1771581180000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2889.2, "quote_volume": 165.03548, "trades": 6, "taker_buy_volume": 621.6, "taker_buy_quote": 35.55552}, {"ts": 1771581240000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2279.7, "quote_volume": 130.18959, "trades": 4, "taker_buy_volume": 2279.7, "taker_buy_quote": 130.18959}, {"ts": 1771581300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 894.1, "quote_volume": 51.14252, "trades": 6, "taker_buy_volume": 894.1, "taker_buy_quote": 51.14252}, {"ts": 1771581360000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 7006.9, "quote_volume": 400.9394, "trades": 9, "taker_buy_volume": 4914.4, "taker_buy_quote": 281.2484}, {"ts": 1771581420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1036.0, "quote_volume": 59.2592, "trades": 7, "taker_buy_volume": 1036.0, "taker_buy_quote": 59.2592}, {"ts": 1771581480000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 18854.9, "quote_volume": 1075.26734, "trades": 12, "taker_buy_volume": 1347.0, "taker_buy_quote": 77.03804}, {"ts": 1771581540000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1511.8, "quote_volume": 86.33932, "trades": 3, "taker_buy_volume": 1511.8, "taker_buy_quote": 86.33932}, {"ts": 1771581600000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 12222.2, "quote_volume": 699.51065, "trades": 10, "taker_buy_volume": 10762.2, "taker_buy_quote": 615.85265}, {"ts": 1771581660000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4318.8, "quote_volume": 247.16488, "trades": 5, "taker_buy_volume": 1398.8, "taker_buy_quote": 80.14088}, {"ts": 1771581720000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0574, "volume": 85829.6, "quote_volume": 4928.0758, "trades": 43, "taker_buy_volume": 80554.5, "taker_buy_quote": 4625.28506}, {"ts": 1771581780000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 31158.0, "quote_volume": 1788.15393, "trades": 22, "taker_buy_volume": 15748.0, "taker_buy_quote": 903.9202}, {"ts": 1771581840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3660.0, "quote_volume": 210.084, "trades": 5, "taker_buy_volume": 747.5, "taker_buy_quote": 42.9065}, {"ts": 1771581900000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 7314.9, "quote_volume": 420.2515, "trades": 7, "taker_buy_volume": 3762.4, "taker_buy_quote": 216.192}, {"ts": 1771581960000, "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 39536.2, "quote_volume": 2258.02932, "trades": 30, "taker_buy_volume": 593.3, "taker_buy_quote": 33.9172}, {"ts": 1771582020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6227.9, "quote_volume": 354.36751, "trades": 7, "taker_buy_volume": 1460.0, "taker_buy_quote": 83.074}, {"ts": 1771582080000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 2490.2, "quote_volume": 141.98038, "trades": 9, "taker_buy_volume": 2353.7, "taker_buy_quote": 134.21353}, {"ts": 1771582140000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 5736.5, "quote_volume": 326.80044, "trades": 7, "taker_buy_volume": 3780.5, "taker_buy_quote": 215.50404}, {"ts": 1771582200000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 3873.7, "quote_volume": 220.19854, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 122.11432}, {"ts": 1771582260000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4279.3, "quote_volume": 243.55433, "trades": 7, "taker_buy_volume": 4279.3, "taker_buy_quote": 243.55433}, {"ts": 1771582320000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 10850.8, "quote_volume": 617.11234, "trades": 9, "taker_buy_volume": 2383.2, "taker_buy_quote": 135.72842}, {"ts": 1771582380000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 3250.3, "quote_volume": 185.05785, "trades": 3, "taker_buy_volume": 1157.8, "taker_buy_quote": 65.9946}, {"ts": 1771582440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 414.4, "quote_volume": 23.6208, "trades": 3, "taker_buy_volume": 414.4, "taker_buy_quote": 23.6208}, {"ts": 1771582500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 1830.4, "quote_volume": 104.28963, "trades": 6, "taker_buy_volume": 1830.4, "taker_buy_quote": 104.28963}, {"ts": 1771582620000, "open": 0.0569, "high": 0.0569, "low": 0.0562, "close": 0.0563, "volume": 259017.6, "quote_volume": 14645.24264, "trades": 108, "taker_buy_volume": 30068.2, "taker_buy_quote": 1699.52071}, {"ts": 1771582680000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 147462.7, "quote_volume": 8285.34842, "trades": 62, "taker_buy_volume": 30995.1, "taker_buy_quote": 1742.94172}, {"ts": 1771582740000, "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0561, "volume": 74411.0, "quote_volume": 4184.04173, "trades": 60, "taker_buy_volume": 47285.9, "taker_buy_quote": 2660.27198}, {"ts": 1771582800000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 3964.5, "quote_volume": 222.60601, "trades": 5, "taker_buy_volume": 3964.5, "taker_buy_quote": 222.60601}, {"ts": 1771582860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582920000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 45042.7, "quote_volume": 2530.48748, "trades": 10, "taker_buy_volume": 2084.1, "taker_buy_quote": 116.91801}, {"ts": 1771582980000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 944.5, "quote_volume": 52.99303, "trades": 3, "taker_buy_volume": 852.5, "taker_buy_quote": 47.84103}, {"ts": 1771583040000, "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": 1771583100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1489.6, "quote_volume": 83.56656, "trades": 3, "taker_buy_volume": 1489.6, "taker_buy_quote": 83.56656}, {"ts": 1771583160000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 1431.8, "quote_volume": 80.40157, "trades": 5, "taker_buy_volume": 1431.8, "taker_buy_quote": 80.40157}, {"ts": 1771583220000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0561, "volume": 45295.8, "quote_volume": 2547.12072, "trades": 37, "taker_buy_volume": 18177.0, "taker_buy_quote": 1024.2768}, {"ts": 1771583280000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 17794.1, "quote_volume": 998.26662, "trades": 12, "taker_buy_volume": 3023.2, "taker_buy_quote": 169.80053}, {"ts": 1771583340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10454.2, "quote_volume": 585.4352, "trades": 5, "taker_buy_volume": 5202.1, "taker_buy_quote": 291.3176}, {"ts": 1771583400000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5125.8, "quote_volume": 287.07884, "trades": 5, "taker_buy_volume": 5125.8, "taker_buy_quote": 287.07884}, {"ts": 1771583460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8993.5, "quote_volume": 503.636, "trades": 8, "taker_buy_volume": 4211.8, "taker_buy_quote": 235.8608}, {"ts": 1771583520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 9982.6, "quote_volume": 558.62392, "trades": 10, "taker_buy_volume": 105.2, "taker_buy_quote": 5.90172}, {"ts": 1771583640000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2988.9, "quote_volume": 167.36395, "trades": 5, "taker_buy_volume": 2412.9, "taker_buy_quote": 135.1224}, {"ts": 1771583700000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 9905.0, "quote_volume": 554.69578, "trades": 5, "taker_buy_volume": 157.8, "taker_buy_quote": 8.85258}, {"ts": 1771583760000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 48708.3, "quote_volume": 2719.2731, "trades": 40, "taker_buy_volume": 15088.8, "taker_buy_quote": 842.95693}, {"ts": 1771583820000, "open": 0.0559, "high": 0.056, "low": 0.0556, "close": 0.0556, "volume": 50965.4, "quote_volume": 2847.00866, "trades": 36, "taker_buy_volume": 4400.4, "taker_buy_quote": 245.57388}, {"ts": 1771583880000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5150.4, "quote_volume": 286.89306, "trades": 5, "taker_buy_volume": 5150.4, "taker_buy_quote": 286.89306}, {"ts": 1771583940000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 119677.4, "quote_volume": 6643.5306, "trades": 53, "taker_buy_volume": 13514.8, "taker_buy_quote": 749.68801}, {"ts": 1771584000000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 130054.9, "quote_volume": 7232.29531, "trades": 32, "taker_buy_volume": 128594.9, "taker_buy_quote": 7151.11931}, {"ts": 1771584060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 36489.6, "quote_volume": 2025.1728, "trades": 6, "taker_buy_volume": 23066.8, "taker_buy_quote": 1280.2074}, {"ts": 1771584120000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 16251.6, "quote_volume": 901.60218, "trades": 14, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.03}, {"ts": 1771584180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 13804.3, "quote_volume": 767.51908, "trades": 6, "taker_buy_volume": 13019.7, "taker_buy_quote": 723.89532}, {"ts": 1771584240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3822.9, "quote_volume": 212.17095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 784.6, "quote_volume": 43.46684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584420000, "open": 0.0555, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 89301.9, "quote_volume": 4959.2876, "trades": 48, "taker_buy_volume": 36031.0, "taker_buy_quote": 2003.29815}, {"ts": 1771584480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 180.1, "quote_volume": 9.99555, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 9.99555}, {"ts": 1771584540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2444.0, "quote_volume": 135.3976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 20001.0, "quote_volume": 1105.4606, "trades": 9, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.884}, {"ts": 1771584720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1521.9, "quote_volume": 84.17714, "trades": 3, "taker_buy_volume": 1521.9, "taker_buy_quote": 84.17714}, {"ts": 1771584780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 10785.7, "quote_volume": 596.44921, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.738}, {"ts": 1771584840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 5884.7, "quote_volume": 325.04469, "trades": 4, "taker_buy_volume": 1049.9, "taker_buy_quote": 57.95448}, {"ts": 1771584960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 571.2, "quote_volume": 31.58736, "trades": 3, "taker_buy_volume": 571.2, "taker_buy_quote": 31.58736}, {"ts": 1771585020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3552.5, "quote_volume": 196.45325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5663.6, "quote_volume": 312.64679, "trades": 5, "taker_buy_volume": 160.7, "taker_buy_quote": 8.88671}, {"ts": 1771585320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3609.9, "quote_volume": 199.62747, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.738}, {"ts": 1771585380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1620.7, "quote_volume": 89.64078, "trades": 2, "taker_buy_volume": 1620.7, "taker_buy_quote": 89.64078}, {"ts": 1771585440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 160.7, "quote_volume": 8.90278, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 8.90278}, {"ts": 1771585560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1460.0, "quote_volume": 80.884, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.884}, {"ts": 1771585620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5702.4, "quote_volume": 315.34272, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.71525}, {"ts": 1771585740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 186.7, "quote_volume": 10.28717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1916.1, "quote_volume": 105.57711, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 19.98477}, {"ts": 1771586220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1460.0, "quote_volume": 80.446, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.446}, {"ts": 1771586340000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 1709.5, "quote_volume": 94.2103, "trades": 7, "taker_buy_volume": 1282.0, "taker_buy_quote": 70.6978}, {"ts": 1771586400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 6356.0, "quote_volume": 351.12216, "trades": 5, "taker_buy_volume": 6356.0, "taker_buy_quote": 351.12216}, {"ts": 1771586880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2149.9, "quote_volume": 118.67448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5509.0, "quote_volume": 302.995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 187.2, "quote_volume": 10.31472, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 10.31472}, {"ts": 1771587300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2477.4, "quote_volume": 136.257, "trades": 2, "taker_buy_volume": 1017.4, "taker_buy_quote": 55.957}, {"ts": 1771587420000, "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": 1771587480000, "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": 1771587540000, "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": 1771587600000, "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": 1771587660000, "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": 1771587720000, "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": 1771587780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3856.4, "quote_volume": 211.71636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2092.5, "quote_volume": 114.87825, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.87825}, {"ts": 1771587900000, "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": 1771587960000, "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": 1771588020000, "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": 1771588080000, "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": 1771588140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2092.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.0875}, {"ts": 1771588200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1460.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.3}, {"ts": 1771588260000, "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": 1771588320000, "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": 1771588380000, "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": 1771588440000, "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": 1771588500000, "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": 1771588560000, "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": 1771588620000, "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": 1771588680000, "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": 1771588740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1387.5, "quote_volume": 76.3125, "trades": 1, "taker_buy_volume": 1387.5, "taker_buy_quote": 76.3125}, {"ts": 1771588800000, "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": 1771588860000, "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": 1771588920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 191.7, "quote_volume": 10.56267, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 10.56267}, {"ts": 1771588980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3069.3, "quote_volume": 169.11843, "trades": 3, "taker_buy_volume": 976.8, "taker_buy_quote": 53.82168}, {"ts": 1771589040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2246.1, "quote_volume": 123.77547, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 8.47872}, {"ts": 1771589100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 784.6, "quote_volume": 43.23146, "trades": 1, "taker_buy_volume": 784.6, "taker_buy_quote": 43.23146}, {"ts": 1771589280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3780.8, "quote_volume": 208.30499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7648.8, "quote_volume": 421.44888, "trades": 4, "taker_buy_volume": 7648.8, "taker_buy_quote": 421.44888}, {"ts": 1771589400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 272.6, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 272.6, "taker_buy_quote": 15.02026}, {"ts": 1771589640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2149.9, "quote_volume": 118.67448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2287.6, "quote_volume": 126.27552, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 10.76952}, {"ts": 1771590420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 7162.4, "quote_volume": 394.078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590540000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 38318.2, "quote_volume": 2103.68018, "trades": 8, "taker_buy_volume": 5307.3, "taker_buy_quote": 291.38177}, {"ts": 1771590600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11808.0, "quote_volume": 648.2592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3442.5, "quote_volume": 189.3375, "trades": 2, "taker_buy_volume": 3442.5, "taker_buy_quote": 189.3375}, {"ts": 1771590720000, "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": 1771590780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 15823.9, "quote_volume": 871.89689, "trades": 6, "taker_buy_volume": 15823.9, "taker_buy_quote": 871.89689}, {"ts": 1771590840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4367.2, "quote_volume": 241.06944, "trades": 4, "taker_buy_volume": 4367.2, "taker_buy_quote": 241.06944}, {"ts": 1771591020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 389.4, "quote_volume": 21.47538, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.73088}, {"ts": 1771591440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 17253.9, "quote_volume": 952.41528, "trades": 9, "taker_buy_volume": 16916.7, "taker_buy_quote": 933.80184}, {"ts": 1771591680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3518.1, "quote_volume": 193.84731, "trades": 5, "taker_buy_volume": 2058.1, "taker_buy_quote": 113.40131}, {"ts": 1771591980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 92.0, "quote_volume": 5.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3657.4, "quote_volume": 201.40683, "trades": 8, "taker_buy_volume": 3657.4, "taker_buy_quote": 201.40683}, {"ts": 1771592160000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 39806.9, "quote_volume": 2189.3905, "trades": 15, "taker_buy_volume": 5762.0, "taker_buy_quote": 316.921}, {"ts": 1771592220000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4863.5, "quote_volume": 267.81129, "trades": 10, "taker_buy_volume": 4863.5, "taker_buy_quote": 267.81129}, {"ts": 1771592280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 936.1, "quote_volume": 51.57911, "trades": 4, "taker_buy_volume": 936.1, "taker_buy_quote": 51.57911}, {"ts": 1771592340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 543.4, "quote_volume": 29.94134, "trades": 1, "taker_buy_volume": 543.4, "taker_buy_quote": 29.94134}, {"ts": 1771592400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 272.9, "quote_volume": 15.0095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592460000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2964.8, "quote_volume": 162.87635, "trades": 4, "taker_buy_volume": 1088.3, "taker_buy_quote": 59.8565}, {"ts": 1771592520000, "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": 1771592580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 201.1, "quote_volume": 11.0605, "trades": 1, "taker_buy_volume": 201.1, "taker_buy_quote": 11.0605}, {"ts": 1771592640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 18521.0, "quote_volume": 1018.44575, "trades": 9, "taker_buy_volume": 18521.0, "taker_buy_quote": 1018.44575}, {"ts": 1771592700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 10657.5, "quote_volume": 585.09675, "trades": 6, "taker_buy_volume": 3552.5, "taker_buy_quote": 195.03225}, {"ts": 1771592760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5645.0, "quote_volume": 309.9105, "trades": 3, "taker_buy_volume": 5645.0, "taker_buy_quote": 309.9105}, {"ts": 1771592820000, "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": 1771592880000, "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": 1771592940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11514.8, "quote_volume": 632.16252, "trades": 7, "taker_buy_volume": 9944.8, "taker_buy_quote": 545.96952}, {"ts": 1771593000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2092.5, "quote_volume": 114.87825, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.87825}, {"ts": 1771593060000, "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": 1771593120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3212.8, "quote_volume": 176.38272, "trades": 2, "taker_buy_volume": 1120.3, "taker_buy_quote": 61.50447}, {"ts": 1771593180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1560.5, "quote_volume": 85.5154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593240000, "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": 1771593300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 328.0, "quote_volume": 17.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1790.2, "quote_volume": 97.92394, "trades": 2, "taker_buy_volume": 1790.2, "taker_buy_quote": 97.92394}, {"ts": 1771593420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4467.3, "quote_volume": 244.36131, "trades": 6, "taker_buy_volume": 4467.3, "taker_buy_quote": 244.36131}, {"ts": 1771593480000, "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": 1771593540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 931.7, "quote_volume": 50.96399, "trades": 1, "taker_buy_volume": 931.7, "taker_buy_quote": 50.96399}, {"ts": 1771593600000, "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": 1771593660000, "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": 1771593720000, "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": 1771593780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 464.0, "quote_volume": 25.3808, "trades": 1, "taker_buy_volume": 464.0, "taker_buy_quote": 25.3808}, {"ts": 1771593840000, "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": 1771593900000, "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": 1771593960000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4372.7, "quote_volume": 239.20622, "trades": 4, "taker_buy_volume": 4372.7, "taker_buy_quote": 239.20622}, {"ts": 1771594020000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 29047.9, "quote_volume": 1593.16601, "trades": 23, "taker_buy_volume": 23355.0, "taker_buy_quote": 1281.19509}, {"ts": 1771594080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1734.6, "quote_volume": 95.05608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5692.9, "quote_volume": 312.54021, "trades": 2, "taker_buy_volume": 5692.9, "taker_buy_quote": 312.54021}, {"ts": 1771594200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2366.6, "quote_volume": 129.92634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "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": 1771594320000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 6748.3, "quote_volume": 368.60318, "trades": 5, "taker_buy_volume": 3195.8, "taker_buy_quote": 174.49068}, {"ts": 1771594380000, "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": 1771594440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1568.1, "quote_volume": 85.46145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594500000, "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": 1771594560000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 7888.8, "quote_volume": 429.51536, "trades": 6, "taker_buy_volume": 5738.9, "taker_buy_quote": 312.5608}, {"ts": 1771594620000, "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": 1771594680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5146.2, "quote_volume": 279.43866, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 79.278}, {"ts": 1771594740000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1449.4, "quote_volume": 78.74059, "trades": 4, "taker_buy_volume": 1173.0, "taker_buy_quote": 63.73207}, {"ts": 1771594800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 436.2, "quote_volume": 23.72928, "trades": 2, "taker_buy_volume": 436.2, "taker_buy_quote": 23.72928}, {"ts": 1771594860000, "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": 1771594920000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 546.3, "quote_volume": 29.73508, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 8.9162}, {"ts": 1771594980000, "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": 1771595040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3388.9, "quote_volume": 184.69505, "trades": 2, "taker_buy_volume": 3388.9, "taker_buy_quote": 184.69505}, {"ts": 1771595100000, "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": 1771595160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2387.3, "quote_volume": 130.34658, "trades": 3, "taker_buy_volume": 927.3, "taker_buy_quote": 50.63058}, {"ts": 1771595220000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 497.9, "quote_volume": 27.18534, "trades": 1, "taker_buy_volume": 497.9, "taker_buy_quote": 27.18534}, {"ts": 1771595280000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 4269.8, "quote_volume": 232.74944, "trades": 6, "taker_buy_volume": 548.4, "taker_buy_quote": 29.94264}, {"ts": 1771595340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2092.5, "quote_volume": 114.04125, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.04125}, {"ts": 1771595400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 911.0, "quote_volume": 49.7406, "trades": 2, "taker_buy_volume": 911.0, "taker_buy_quote": 49.7406}, {"ts": 1771595460000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5752.9, "quote_volume": 314.41948, "trades": 9, "taker_buy_volume": 5752.9, "taker_buy_quote": 314.41948}, {"ts": 1771595520000, "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": 1771595580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 360.0, "quote_volume": 19.728, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.728}, {"ts": 1771595640000, "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": 1771595700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1828.5, "quote_volume": 100.01895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 547.3, "quote_volume": 29.93731, "trades": 1, "taker_buy_volume": 547.3, "taker_buy_quote": 29.93731}, {"ts": 1771595820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 214.2, "quote_volume": 11.73816, "trades": 1, "taker_buy_volume": 214.2, "taker_buy_quote": 11.73816}, {"ts": 1771595880000, "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": 1771595940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 546.6, "quote_volume": 29.95368, "trades": 2, "taker_buy_volume": 546.6, "taker_buy_quote": 29.95368}, {"ts": 1771596000000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 4195.8, "quote_volume": 230.34942, "trades": 6, "taker_buy_volume": 1093.2, "taker_buy_quote": 60.01668}, {"ts": 1771596060000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2963.8, "quote_volume": 162.74509, "trades": 3, "taker_buy_volume": 2417.2, "taker_buy_quote": 132.73675}, {"ts": 1771596120000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 6294.3, "quote_volume": 346.23363, "trades": 8, "taker_buy_volume": 6294.3, "taker_buy_quote": 346.23363}, {"ts": 1771596180000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1648.9, "quote_volume": 90.77984, "trades": 5, "taker_buy_volume": 903.4, "taker_buy_quote": 49.77734}, {"ts": 1771596240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1515.4, "quote_volume": 83.49854, "trades": 4, "taker_buy_volume": 1515.4, "taker_buy_quote": 83.49854}, {"ts": 1771596300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1732.8, "quote_volume": 95.304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 11097.6, "quote_volume": 611.26851, "trades": 6, "taker_buy_volume": 11097.6, "taker_buy_quote": 611.26851}, {"ts": 1771596420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1568.8, "quote_volume": 86.44088, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 13.224}, {"ts": 1771596480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2092.5, "quote_volume": 114.87825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "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": 1771596600000, "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": 1771596660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1569.2, "quote_volume": 85.99216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 22282.9, "quote_volume": 1218.87463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 7142.4, "quote_volume": 390.68928, "trades": 7, "taker_buy_volume": 7142.4, "taker_buy_quote": 390.68928}, {"ts": 1771596840000, "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": 1771596900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2860.1, "quote_volume": 156.23822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "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": 1771597020000, "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": 1771597080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 7176.4, "quote_volume": 391.83144, "trades": 7, "taker_buy_volume": 7176.4, "taker_buy_quote": 391.83144}, {"ts": 1771597140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5774.4, "quote_volume": 315.28224, "trades": 6, "taker_buy_volume": 5774.4, "taker_buy_quote": 315.28224}, {"ts": 1771597200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3552.5, "quote_volume": 193.61125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597260000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1460.0, "quote_volume": 79.57, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 79.57}, {"ts": 1771597320000, "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": 1771597380000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4571.9, "quote_volume": 249.2015, "trades": 5, "taker_buy_volume": 4571.9, "taker_buy_quote": 249.2015}, {"ts": 1771597440000, "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": 1771597500000, "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": 1771597560000, "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": 1771597620000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 10654.1, "quote_volume": 581.43124, "trades": 8, "taker_buy_volume": 1930.3, "taker_buy_quote": 105.4139}, {"ts": 1771597680000, "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": 1771597740000, "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": 1771597800000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4555.9, "quote_volume": 248.29655, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 79.57}, {"ts": 1771597860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 275.1, "quote_volume": 15.02046, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 15.02046}, {"ts": 1771597920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 366.3, "quote_volume": 20.07324, "trades": 2, "taker_buy_volume": 275.1, "taker_buy_quote": 15.07548}, {"ts": 1771597980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3719.9, "quote_volume": 204.22251, "trades": 3, "taker_buy_volume": 1570.0, "taker_buy_quote": 86.193}, {"ts": 1771598040000, "open": 0.0548, "high": 0.0552, "low": 0.0548, "close": 0.055, "volume": 90534.0, "quote_volume": 4978.54914, "trades": 43, "taker_buy_volume": 65057.5, "taker_buy_quote": 3578.23402}, {"ts": 1771598100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1460.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.3}, {"ts": 1771598160000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1841.4, "quote_volume": 101.45033, "trades": 3, "taker_buy_volume": 273.3, "taker_buy_quote": 15.05883}, {"ts": 1771598220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1460.0, "quote_volume": 80.446, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.446}, {"ts": 1771598280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5422.1, "quote_volume": 297.67329, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.87825}, {"ts": 1771598400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 92.0, "quote_volume": 5.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2149.9, "quote_volume": 118.02951, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.02951}, {"ts": 1771598520000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 8659.0, "quote_volume": 475.89551, "trades": 8, "taker_buy_volume": 8659.0, "taker_buy_quote": 475.89551}, {"ts": 1771598580000, "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": 1771598640000, "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": 1771598700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1401.2, "quote_volume": 76.92588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "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": 1771598820000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3701.9, "quote_volume": 202.85492, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 117.81452}, {"ts": 1771598880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 183.3, "quote_volume": 10.06317, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 10.06317}, {"ts": 1771598940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5137.3, "quote_volume": 281.52404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 400.4, "quote_volume": 21.96188, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 10.95804}, {"ts": 1771599060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 467.7, "quote_volume": 25.62996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "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": 1771599180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 414.7, "quote_volume": 22.76703, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 22.76703}, {"ts": 1771599240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 492.1, "quote_volume": 26.99165, "trades": 2, "taker_buy_volume": 245.7, "taker_buy_quote": 13.48893}, {"ts": 1771599300000, "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": 1771599360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2465.2, "quote_volume": 135.33948, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.154}, {"ts": 1771599420000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1617.9, "quote_volume": 88.80321, "trades": 4, "taker_buy_volume": 1109.3, "taker_buy_quote": 60.90057}, {"ts": 1771599480000, "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": 1771599540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 488.7, "quote_volume": 26.80516, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 13.3956}, {"ts": 1771599600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2092.5, "quote_volume": 114.87825, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.87825}, {"ts": 1771599660000, "open": 0.055, "high": 0.0557, "low": 0.055, "close": 0.0557, "volume": 86270.0, "quote_volume": 4786.08267, "trades": 57, "taker_buy_volume": 46048.0, "taker_buy_quote": 2555.37336}, {"ts": 1771599720000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 40758.1, "quote_volume": 2265.7778, "trades": 26, "taker_buy_volume": 17158.3, "taker_buy_quote": 954.18369}, {"ts": 1771599780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2685.7, "quote_volume": 148.78778, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.884}, {"ts": 1771599840000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 7456.7, "quote_volume": 412.07967, "trades": 5, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.738}, {"ts": 1771599900000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 3401.3, "quote_volume": 188.04365, "trades": 4, "taker_buy_volume": 1700.1, "taker_buy_quote": 94.01553}, {"ts": 1771599960000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 5258.0, "quote_volume": 290.66996, "trades": 4, "taker_buy_volume": 3798.0, "taker_buy_quote": 210.07796}, {"ts": 1771600020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3915.5, "quote_volume": 216.1356, "trades": 3, "taker_buy_volume": 3552.5, "taker_buy_quote": 196.098}, {"ts": 1771600080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 563.0, "quote_volume": 31.12248, "trades": 2, "taker_buy_volume": 448.8, "taker_buy_quote": 24.81864}, {"ts": 1771600140000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8884.1, "quote_volume": 490.43851, "trades": 6, "taker_buy_volume": 3914.4, "taker_buy_quote": 216.11107}, {"ts": 1771600200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 749.1, "quote_volume": 41.40132, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 28.203}, {"ts": 1771600260000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 2117.5, "quote_volume": 116.95175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2387.3, "quote_volume": 131.27776, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.2445}, {"ts": 1771600500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 236.3, "quote_volume": 13.02013, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 13.02013}, {"ts": 1771600560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8696.2, "quote_volume": 477.42138, "trades": 3, "taker_buy_volume": 4242.4, "taker_buy_quote": 232.90776}, {"ts": 1771600620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 53521.6, "quote_volume": 2934.97, "trades": 22, "taker_buy_volume": 2224.4, "taker_buy_quote": 122.11956}, {"ts": 1771600680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 411.1, "quote_volume": 22.6105, "trades": 1, "taker_buy_volume": 411.1, "taker_buy_quote": 22.6105}, {"ts": 1771600740000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 733.7, "quote_volume": 40.37695, "trades": 3, "taker_buy_volume": 234.5, "taker_buy_quote": 12.92095}, {"ts": 1771600800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1262.8, "quote_volume": 69.58028, "trades": 3, "taker_buy_volume": 1262.8, "taker_buy_quote": 69.58028}, {"ts": 1771600860000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2326.1, "quote_volume": 128.19147, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.29675}, {"ts": 1771600920000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1906.9, "quote_volume": 105.28417, "trades": 2, "taker_buy_volume": 232.9, "taker_buy_quote": 12.87937}, {"ts": 1771600980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 272.1, "quote_volume": 15.04713, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 15.04713}, {"ts": 1771601040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 581.6, "quote_volume": 32.16248, "trades": 1, "taker_buy_volume": 581.6, "taker_buy_quote": 32.16248}, {"ts": 1771601160000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 463.1, "quote_volume": 25.63255, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 12.80848}, {"ts": 1771601220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 330.8, "quote_volume": 18.32632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5419.6, "quote_volume": 300.7878, "trades": 5, "taker_buy_volume": 1177.2, "taker_buy_quote": 65.3346}, {"ts": 1771601400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.6, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 15.0183}, {"ts": 1771601460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 662.9, "quote_volume": 36.68347, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 13.9054}, {"ts": 1771601640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 456.5, "quote_volume": 25.22159, "trades": 2, "taker_buy_volume": 227.9, "taker_buy_quote": 12.60287}, {"ts": 1771601700000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1570.0, "quote_volume": 86.653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601760000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 453.3, "quote_volume": 24.99946, "trades": 2, "taker_buy_volume": 226.3, "taker_buy_quote": 12.49176}, {"ts": 1771601820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2772.0, "quote_volume": 152.7372, "trades": 4, "taker_buy_volume": 225.1, "taker_buy_quote": 12.40301}, {"ts": 1771601940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 90.9, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 11358.5, "quote_volume": 623.20717, "trades": 11, "taker_buy_volume": 3237.7, "taker_buy_quote": 177.59455}, {"ts": 1771602060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2075.7, "quote_volume": 113.83026, "trades": 2, "taker_buy_volume": 819.0, "taker_buy_quote": 44.9631}, {"ts": 1771602120000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 30590.0, "quote_volume": 1676.24006, "trades": 13, "taker_buy_volume": 701.9, "taker_buy_quote": 38.53431}, {"ts": 1771602180000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1026.7, "quote_volume": 56.35053, "trades": 2, "taker_buy_volume": 873.7, "taker_buy_quote": 47.96613}, {"ts": 1771602240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 441.4, "quote_volume": 24.2549, "trades": 2, "taker_buy_volume": 220.4, "taker_buy_quote": 12.122}, {"ts": 1771602300000, "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": 1771602360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 219.4, "quote_volume": 12.04506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 904.0, "quote_volume": 49.78852, "trades": 3, "taker_buy_volume": 904.0, "taker_buy_quote": 49.78852}, {"ts": 1771602480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 369.5, "quote_volume": 20.35945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1080.0, "quote_volume": 59.676, "trades": 4, "taker_buy_volume": 1080.0, "taker_buy_quote": 59.676}, {"ts": 1771602600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 6177.2, "quote_volume": 340.9401, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6378.4, "quote_volume": 353.08556, "trades": 4, "taker_buy_volume": 4285.9, "taker_buy_quote": 237.37031}, {"ts": 1771602960000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 394.9, "quote_volume": 21.85741, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 10.76976}, {"ts": 1771603020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4413.6, "quote_volume": 244.51344, "trades": 1, "taker_buy_volume": 4413.6, "taker_buy_quote": 244.51344}, {"ts": 1771603140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603320000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 14975.8, "quote_volume": 829.68023, "trades": 9, "taker_buy_volume": 12883.3, "taker_buy_quote": 713.75573}, {"ts": 1771603380000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 58645.2, "quote_volume": 3239.94753, "trades": 32, "taker_buy_volume": 11763.9, "taker_buy_quote": 650.00907}, {"ts": 1771603440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 271.3, "quote_volume": 15.00289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 541.6, "quote_volume": 29.95048, "trades": 1, "taker_buy_volume": 541.6, "taker_buy_quote": 29.95048}, {"ts": 1771603680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 11384.9, "quote_volume": 630.72346, "trades": 6, "taker_buy_volume": 5955.0, "taker_buy_quote": 329.907}, {"ts": 1771603740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603920000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1258.0, "quote_volume": 69.76495, "trades": 3, "taker_buy_volume": 1258.0, "taker_buy_quote": 69.76495}, {"ts": 1771603980000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1290.4, "quote_volume": 71.68931, "trades": 5, "taker_buy_volume": 992.2, "taker_buy_quote": 55.13921}, {"ts": 1771604040000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3216.3, "quote_volume": 178.91717, "trades": 7, "taker_buy_volume": 1987.8, "taker_buy_quote": 110.61257}, {"ts": 1771604100000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 11497.3, "quote_volume": 638.24709, "trades": 14, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.176}, {"ts": 1771604160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7078.3, "quote_volume": 392.84565, "trades": 8, "taker_buy_volume": 5618.3, "taker_buy_quote": 311.81565}, {"ts": 1771604220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 89.4, "quote_volume": 4.9617, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 4.9617}, {"ts": 1771604460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2092.5, "quote_volume": 115.9245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 922.5, "quote_volume": 51.17475, "trades": 3, "taker_buy_volume": 922.5, "taker_buy_quote": 51.17475}, {"ts": 1771604640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 665.9, "quote_volume": 36.95745, "trades": 2, "taker_buy_volume": 665.9, "taker_buy_quote": 36.95745}, {"ts": 1771604700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2092.5, "quote_volume": 115.9245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 6105.4, "quote_volume": 337.62862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 541.3, "quote_volume": 29.93389, "trades": 1, "taker_buy_volume": 541.3, "taker_buy_quote": 29.93389}, {"ts": 1771605000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 11272.0, "quote_volume": 621.61997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2521.6, "quote_volume": 139.03832, "trades": 3, "taker_buy_volume": 981.6, "taker_buy_quote": 54.18432}, {"ts": 1771605420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3614.0, "quote_volume": 199.1314, "trades": 6, "taker_buy_volume": 3146.6, "taker_buy_quote": 173.37766}, {"ts": 1771605540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 119.0, "quote_volume": 6.5569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2092.5, "quote_volume": 115.29675, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.29675}, {"ts": 1771605720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1059.6, "quote_volume": 58.38396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 210.1, "quote_volume": 11.57651, "trades": 1, "taker_buy_volume": 210.1, "taker_buy_quote": 11.57651}, {"ts": 1771605960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 743.5, "quote_volume": 40.96685, "trades": 1, "taker_buy_volume": 743.5, "taker_buy_quote": 40.96685}, {"ts": 1771606080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3152.0, "quote_volume": 173.6752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606200000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1665.0, "quote_volume": 91.76292, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 91.76292}, {"ts": 1771606260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 272.1, "quote_volume": 15.04713, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 15.04713}, {"ts": 1771606620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4185.0, "quote_volume": 231.4305, "trades": 2, "taker_buy_volume": 4185.0, "taker_buy_quote": 231.4305}, {"ts": 1771606680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 214.2, "quote_volume": 11.86668, "trades": 1, "taker_buy_volume": 214.2, "taker_buy_quote": 11.86668}, {"ts": 1771606740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 92.0, "quote_volume": 5.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2092.5, "quote_volume": 115.71525, "trades": 1, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.71525}, {"ts": 1771606860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 92.0, "quote_volume": 5.0784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2226.2, "quote_volume": 123.10886, "trades": 5, "taker_buy_volume": 1930.3, "taker_buy_quote": 106.74559}, {"ts": 1771606980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2713.6, "quote_volume": 150.07815, "trades": 5, "taker_buy_volume": 2253.2, "taker_buy_quote": 124.61803}, {"ts": 1771607100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 6759.0, "quote_volume": 373.20341, "trades": 3, "taker_buy_volume": 1066.1, "taker_buy_quote": 58.95533}, {"ts": 1771607220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 959.4, "quote_volume": 52.95888, "trades": 1, "taker_buy_volume": 959.4, "taker_buy_quote": 52.95888}, {"ts": 1771607280000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 4831.9, "quote_volume": 266.77983, "trades": 3, "taker_buy_volume": 4831.9, "taker_buy_quote": 266.77983}, {"ts": 1771607340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 421.0, "quote_volume": 23.1971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1460.0, "quote_volume": 80.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607700000, "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": 1771607760000, "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": 1771607820000, "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": 1771607880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 719.3, "quote_volume": 39.48957, "trades": 1, "taker_buy_volume": 719.3, "taker_buy_quote": 39.48957}, {"ts": 1771607940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 477.1, "quote_volume": 26.19279, "trades": 1, "taker_buy_volume": 477.1, "taker_buy_quote": 26.19279}, {"ts": 1771608000000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4317.5, "quote_volume": 237.04532, "trades": 4, "taker_buy_volume": 4317.5, "taker_buy_quote": 237.04532}, {"ts": 1771608060000, "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": 1771608120000, "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": 1771608180000, "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": 1771608240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 18778.7, "quote_volume": 1032.8285, "trades": 6, "taker_buy_volume": 18778.7, "taker_buy_quote": 1032.8285}, {"ts": 1771608300000, "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": 1771608360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 855.5, "quote_volume": 46.96695, "trades": 1, "taker_buy_volume": 855.5, "taker_buy_quote": 46.96695}, {"ts": 1771608420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5572.1, "quote_volume": 306.4655, "trades": 2, "taker_buy_volume": 5572.1, "taker_buy_quote": 306.4655}, {"ts": 1771608480000, "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": 1771608540000, "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": 1771608600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1017.4, "quote_volume": 55.957, "trades": 1, "taker_buy_volume": 1017.4, "taker_buy_quote": 55.957}, {"ts": 1771608660000, "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": 1771608720000, "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": 1771608780000, "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": 1771608840000, "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": 1771608900000, "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": 1771608960000, "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": 1771609020000, "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": 1771609080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 140.5, "quote_volume": 7.74155, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 7.74155}, {"ts": 1771609140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 10934.3, "quote_volume": 602.47993, "trades": 5, "taker_buy_volume": 10934.3, "taker_buy_quote": 602.47993}, {"ts": 1771609200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3622.9, "quote_volume": 199.98408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3120.5, "quote_volume": 172.2516, "trades": 4, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.506}, {"ts": 1771609440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5140.6, "quote_volume": 283.76112, "trades": 5, "taker_buy_volume": 1460.0, "taker_buy_quote": 80.592}, {"ts": 1771609560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3609.9, "quote_volume": 199.26648, "trades": 4, "taker_buy_volume": 3609.9, "taker_buy_quote": 199.26648}, {"ts": 1771609620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 273.0, "quote_volume": 15.0969, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 15.0969}, {"ts": 1771609800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 927.8, "quote_volume": 51.4929, "trades": 2, "taker_buy_volume": 927.8, "taker_buy_quote": 51.4929}, {"ts": 1771609860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4675.9, "quote_volume": 259.51245, "trades": 2, "taker_buy_volume": 4675.9, "taker_buy_quote": 259.51245}, {"ts": 1771609920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4397.7, "quote_volume": 244.51212, "trades": 3, "taker_buy_volume": 4397.7, "taker_buy_quote": 244.51212}, {"ts": 1771609980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4928.6, "quote_volume": 274.52302, "trades": 3, "taker_buy_volume": 4389.8, "taker_buy_quote": 244.51186}, {"ts": 1771610040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4389.8, "quote_volume": 244.51186, "trades": 1, "taker_buy_volume": 4389.8, "taker_buy_quote": 244.51186}, {"ts": 1771610100000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 141862.5, "quote_volume": 7872.77034, "trades": 33, "taker_buy_volume": 49456.4, "taker_buy_quote": 2744.4345}, {"ts": 1771610160000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 366.5, "quote_volume": 20.36551, "trades": 2, "taker_buy_volume": 247.6, "taker_buy_quote": 13.76656}, {"ts": 1771610220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4397.7, "quote_volume": 244.51212, "trades": 1, "taker_buy_volume": 4397.7, "taker_buy_quote": 244.51212}, {"ts": 1771610340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4259.4, "quote_volume": 237.24858, "trades": 3, "taker_buy_volume": 4259.4, "taker_buy_quote": 237.24858}, {"ts": 1771610460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5169.4, "quote_volume": 287.41864, "trades": 5, "taker_buy_volume": 5060.4, "taker_buy_quote": 281.35824}, {"ts": 1771610520000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2390.5, "quote_volume": 133.17193, "trades": 4, "taker_buy_volume": 930.5, "taker_buy_quote": 51.84993}, {"ts": 1771610580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6038.2, "quote_volume": 336.93156, "trades": 3, "taker_buy_volume": 6038.2, "taker_buy_quote": 336.93156}, {"ts": 1771610700000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 294.3, "quote_volume": 16.4407, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 10.48684}, {"ts": 1771610760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 8284.0, "quote_volume": 461.4459, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2617.4, "quote_volume": 145.99843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 12476.3, "quote_volume": 696.17754, "trades": 6, "taker_buy_volume": 12476.3, "taker_buy_quote": 696.17754}, {"ts": 1771611420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1964.0, "quote_volume": 109.5912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2471.4, "quote_volume": 137.90412, "trades": 4, "taker_buy_volume": 110.0, "taker_buy_quote": 6.138}, {"ts": 1771611720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2496.9, "quote_volume": 139.32702, "trades": 3, "taker_buy_volume": 1206.6, "taker_buy_quote": 67.32828}, {"ts": 1771611780000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 304.5, "quote_volume": 17.00929, "trades": 2, "taker_buy_volume": 181.9, "taker_buy_quote": 10.16821}, {"ts": 1771611840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4440.2, "quote_volume": 247.34603, "trades": 6, "taker_buy_volume": 2644.9, "taker_buy_quote": 147.34782}, {"ts": 1771611900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 598.1, "quote_volume": 33.37398, "trades": 2, "taker_buy_volume": 268.9, "taker_buy_quote": 15.00462}, {"ts": 1771612320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 535.5, "quote_volume": 29.93445, "trades": 1, "taker_buy_volume": 535.5, "taker_buy_quote": 29.93445}, {"ts": 1771612440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2360.6, "quote_volume": 132.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 182.3, "quote_volume": 10.15411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 931.7, "quote_volume": 51.98886, "trades": 3, "taker_buy_volume": 931.7, "taker_buy_quote": 51.98886}, {"ts": 1771612800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 254.9, "quote_volume": 14.24891, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 14.24891}, {"ts": 1771612920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3552.5, "quote_volume": 198.2295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1460.0, "quote_volume": 81.468, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.468}, {"ts": 1771613100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 924.9, "quote_volume": 51.75558, "trades": 2, "taker_buy_volume": 924.9, "taker_buy_quote": 51.75558}, {"ts": 1771613160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2092.5, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613280000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 480.4, "quote_volume": 26.84516, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 6.708}, {"ts": 1771613340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1460.0, "quote_volume": 81.468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1460.0, "quote_volume": 81.322, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 81.322}, {"ts": 1771613580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1300.9, "quote_volume": 72.59022, "trades": 4, "taker_buy_volume": 1300.9, "taker_buy_quote": 72.59022}, {"ts": 1771613640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 92.0, "quote_volume": 5.1244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 109.3, "quote_volume": 6.08801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 911.8, "quote_volume": 50.87844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3009.6, "quote_volume": 167.93568, "trades": 2, "taker_buy_volume": 3009.6, "taker_buy_quote": 167.93568}, {"ts": 1771614120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4490.6, "quote_volume": 249.91566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2624.5, "quote_volume": 145.9222, "trades": 3, "taker_buy_volume": 2624.5, "taker_buy_quote": 145.9222}, {"ts": 1771614300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2143.0, "quote_volume": 119.1508, "trades": 2, "taker_buy_volume": 2143.0, "taker_buy_quote": 119.1508}, {"ts": 1771614420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 626.9, "quote_volume": 34.79295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 183.5, "quote_volume": 10.2026, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 10.2026}, {"ts": 1771615260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 6897.7, "quote_volume": 382.94996, "trades": 5, "taker_buy_volume": 1546.4, "taker_buy_quote": 85.95281}, {"ts": 1771615380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 389.4, "quote_volume": 21.63114, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771615560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 198.2, "quote_volume": 11.01992, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 11.01992}, {"ts": 1771615620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3600.4, "quote_volume": 199.8222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1487.0, "quote_volume": 82.5285, "trades": 3, "taker_buy_volume": 702.4, "taker_buy_quote": 38.9832}, {"ts": 1771615860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 738.4, "quote_volume": 40.9812, "trades": 2, "taker_buy_volume": 738.4, "taker_buy_quote": 40.9812}, {"ts": 1771615920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 827.0, "quote_volume": 45.9812, "trades": 1, "taker_buy_volume": 827.0, "taker_buy_quote": 45.9812}, {"ts": 1771616400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2092.5, "quote_volume": 116.13375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5012.5, "quote_volume": 278.19375, "trades": 4, "taker_buy_volume": 3552.5, "taker_buy_quote": 197.16375}, {"ts": 1771616580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 92.0, "quote_volume": 5.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4254.7, "quote_volume": 235.30326, "trades": 6, "taker_buy_volume": 1846.4, "taker_buy_quote": 102.12427}, {"ts": 1771616940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1675.0, "quote_volume": 92.795, "trades": 3, "taker_buy_volume": 1496.0, "taker_buy_quote": 82.8784}, {"ts": 1771617180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 346.4, "quote_volume": 19.15592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 5321.2, "quote_volume": 294.45146, "trades": 4, "taker_buy_volume": 5321.2, "taker_buy_quote": 294.45146}, {"ts": 1771617360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 757.8, "quote_volume": 41.98212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 231.3, "quote_volume": 12.83715, "trades": 1, "taker_buy_volume": 231.3, "taker_buy_quote": 12.83715}, {"ts": 1771617780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 17142.8, "quote_volume": 951.4254, "trades": 2, "taker_buy_volume": 17142.8, "taker_buy_quote": 951.4254}, {"ts": 1771617900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 784.6, "quote_volume": 43.5453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 389.4, "quote_volume": 21.63114, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.80864}, {"ts": 1771618440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4185.0, "quote_volume": 232.2675, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 116.13375}, {"ts": 1771618920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.4, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4413.6, "quote_volume": 244.51344, "trades": 1, "taker_buy_volume": 4413.6, "taker_buy_quote": 244.51344}, {"ts": 1771619940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 115.0, "quote_volume": 6.371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2882.1, "quote_volume": 159.66834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 90.2, "quote_volume": 4.99708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 192.4, "quote_volume": 10.6782, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 10.6782}, {"ts": 1771620660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1912.5, "quote_volume": 105.9525, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 105.9525}, {"ts": 1771620720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4787.3, "quote_volume": 265.25379, "trades": 3, "taker_buy_volume": 4787.3, "taker_buy_quote": 265.25379}, {"ts": 1771620900000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 3436.3, "quote_volume": 190.95468, "trades": 8, "taker_buy_volume": 3436.3, "taker_buy_quote": 190.95468}, {"ts": 1771620960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1460.0, "quote_volume": 81.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 460.2, "quote_volume": 25.49508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 150.0, "quote_volume": 8.325, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.325}, {"ts": 1771623240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 159.0, "quote_volume": 8.8245, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.8245}, {"ts": 1771623900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2363.4, "quote_volume": 130.93236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 915.9, "quote_volume": 50.64927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 228.3, "quote_volume": 12.62499, "trades": 1, "taker_buy_volume": 228.3, "taker_buy_quote": 12.62499}, {"ts": 1771626240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 849.5, "quote_volume": 46.97735, "trades": 2, "taker_buy_volume": 849.5, "taker_buy_quote": 46.97735}, {"ts": 1771626300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1836.1, "quote_volume": 101.53633, "trades": 6, "taker_buy_volume": 1836.1, "taker_buy_quote": 101.53633}, {"ts": 1771626360000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 34884.8, "quote_volume": 1930.18649, "trades": 11, "taker_buy_volume": 34884.8, "taker_buy_quote": 1930.18649}, {"ts": 1771626420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 337.1, "quote_volume": 18.64163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1460.0, "quote_volume": 80.738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 11544.2, "quote_volume": 639.54868, "trades": 11, "taker_buy_volume": 11544.2, "taker_buy_quote": 639.54868}, {"ts": 1771627020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2332.1, "quote_volume": 129.19834, "trades": 4, "taker_buy_volume": 2332.1, "taker_buy_quote": 129.19834}, {"ts": 1771627080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1574.3, "quote_volume": 87.04736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 397.8, "quote_volume": 21.99834, "trades": 1, "taker_buy_volume": 397.8, "taker_buy_quote": 21.99834}, {"ts": 1771627200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1582.3, "quote_volume": 87.34296, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 28.152}, {"ts": 1771627440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4343.3, "quote_volume": 240.18449, "trades": 2, "taker_buy_volume": 4343.3, "taker_buy_quote": 240.18449}, {"ts": 1771627500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 272.0, "quote_volume": 15.04162, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 15.04162}, {"ts": 1771627860000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3110.7, "quote_volume": 172.5502, "trades": 12, "taker_buy_volume": 3110.7, "taker_buy_quote": 172.5502}, {"ts": 1771627920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 217.4, "quote_volume": 12.08744, "trades": 1, "taker_buy_volume": 217.4, "taker_buy_quote": 12.08744}, {"ts": 1771627980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 413.0, "quote_volume": 22.8389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 151.0, "quote_volume": 8.3654, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.3654}, {"ts": 1771630260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 18017.8, "quote_volume": 999.9964, "trades": 13, "taker_buy_volume": 18017.8, "taker_buy_quote": 999.9964}, {"ts": 1771630860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2853.0, "quote_volume": 158.12944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 194.7, "quote_volume": 10.76691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 103.0, "quote_volume": 5.6959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 415.4, "quote_volume": 23.01316, "trades": 1, "taker_buy_volume": 415.4, "taker_buy_quote": 23.01316}, {"ts": 1771632420000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1481.2, "quote_volume": 82.11293, "trades": 4, "taker_buy_volume": 1481.2, "taker_buy_quote": 82.11293}, {"ts": 1771632480000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 915.9, "quote_volume": 50.83649, "trades": 3, "taker_buy_volume": 915.9, "taker_buy_quote": 50.83649}, {"ts": 1771632540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7265.5, "quote_volume": 403.6669, "trades": 5, "taker_buy_volume": 4316.5, "taker_buy_quote": 239.9974}, {"ts": 1771633020000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 17999.7, "quote_volume": 997.14943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2509.9, "quote_volume": 139.08446, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 19.98}, {"ts": 1771633140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 632.9, "quote_volume": 34.99937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 6337.6, "quote_volume": 350.19251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1420.0, "quote_volume": 78.526, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.526}, {"ts": 1771634280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 108.4, "quote_volume": 5.98368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1811.5, "quote_volume": 99.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3464.8, "quote_volume": 191.60344, "trades": 8, "taker_buy_volume": 3464.8, "taker_buy_quote": 191.60344}, {"ts": 1771635480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1319.5, "quote_volume": 72.96835, "trades": 4, "taker_buy_volume": 1319.5, "taker_buy_quote": 72.96835}, {"ts": 1771635540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 541.6, "quote_volume": 29.95048, "trades": 1, "taker_buy_volume": 541.6, "taker_buy_quote": 29.95048}, {"ts": 1771635600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4285.5, "quote_volume": 237.2142, "trades": 5, "taker_buy_volume": 4285.5, "taker_buy_quote": 237.2142}, {"ts": 1771635780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1413.2, "quote_volume": 78.4326, "trades": 3, "taker_buy_volume": 1413.2, "taker_buy_quote": 78.4326}, {"ts": 1771635840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 240.0, "quote_volume": 13.32, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.32}, {"ts": 1771635900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3560.0, "quote_volume": 197.01, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2025.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 100.0, "quote_volume": 5.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8188.8, "quote_volume": 452.84064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 240.0, "quote_volume": 13.296, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.296}, {"ts": 1771637580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 198.0, "quote_volume": 10.9692, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.9692}, {"ts": 1771637640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 92.0, "quote_volume": 5.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 194.2, "quote_volume": 10.7781, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 10.7781}, {"ts": 1771637940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 750.9, "quote_volume": 41.67495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 240.0, "quote_volume": 13.344, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.344}, {"ts": 1771638420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2025.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 240.0, "quote_volume": 13.344, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.344}, {"ts": 1771638840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 360.0, "quote_volume": 20.016, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.016}, {"ts": 1771638900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 538.8, "quote_volume": 29.95728, "trades": 1, "taker_buy_volume": 538.8, "taker_buy_quote": 29.95728}, {"ts": 1771638960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 538.8, "quote_volume": 29.95728, "trades": 1, "taker_buy_volume": 538.8, "taker_buy_quote": 29.95728}, {"ts": 1771639260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 2445.1, "quote_volume": 136.01032, "trades": 6, "taker_buy_volume": 975.0, "taker_buy_quote": 54.27276}, {"ts": 1771639560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 222.2, "quote_volume": 12.37654, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 12.37654}, {"ts": 1771639740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 360.0, "quote_volume": 20.124, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.124}, {"ts": 1771640040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 152.8, "quote_volume": 8.52624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4022.1, "quote_volume": 224.43318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 92.0, "quote_volume": 5.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 374.2, "quote_volume": 20.84294, "trades": 1, "taker_buy_volume": 374.2, "taker_buy_quote": 20.84294}, {"ts": 1771642320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 299.4, "quote_volume": 16.70652, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 16.70652}, {"ts": 1771642380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5848.4, "quote_volume": 326.34072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2025.0, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 112.7925}, {"ts": 1771643160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2149.9, "quote_volume": 119.74943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4536.0, "quote_volume": 252.6552, "trades": 4, "taker_buy_volume": 4536.0, "taker_buy_quote": 252.6552}, {"ts": 1771643400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 480.0, "quote_volume": 26.784, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 26.784}, {"ts": 1771643460000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 14720.2, "quote_volume": 821.33137, "trades": 9, "taker_buy_volume": 10112.3, "taker_buy_quote": 564.26634}, {"ts": 1771643520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1204.0, "quote_volume": 67.1832, "trades": 2, "taker_buy_volume": 1204.0, "taker_buy_quote": 67.1832}, {"ts": 1771643580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8030.8, "quote_volume": 448.11864, "trades": 6, "taker_buy_volume": 8030.8, "taker_buy_quote": 448.11864}, {"ts": 1771643640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1003.5, "quote_volume": 55.9953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6607.0, "quote_volume": 368.9171, "trades": 10, "taker_buy_volume": 6515.0, "taker_buy_quote": 363.7835}, {"ts": 1771643880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1511.3, "quote_volume": 84.48167, "trades": 3, "taker_buy_volume": 1511.3, "taker_buy_quote": 84.48167}, {"ts": 1771643940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644240000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 9171.0, "quote_volume": 512.6112, "trades": 9, "taker_buy_volume": 3932.0, "taker_buy_quote": 219.7988}, {"ts": 1771644300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 220.6, "quote_volume": 12.3536, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.3536}, {"ts": 1771644420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 6670.8, "quote_volume": 372.75738, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1415.0, "quote_volume": 79.0985, "trades": 2, "taker_buy_volume": 1415.0, "taker_buy_quote": 79.0985}, {"ts": 1771644780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 220.6, "quote_volume": 12.3536, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.3536}, {"ts": 1771644960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1262.0, "quote_volume": 70.672, "trades": 1, "taker_buy_volume": 1262.0, "taker_buy_quote": 70.672}, {"ts": 1771645020000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 12051.3, "quote_volume": 676.15304, "trades": 8, "taker_buy_volume": 9362.7, "taker_buy_quote": 525.39237}, {"ts": 1771645080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1027.2, "quote_volume": 57.62592, "trades": 2, "taker_buy_volume": 1027.2, "taker_buy_quote": 57.62592}, {"ts": 1771645140000, "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": 1771645200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 441.3, "quote_volume": 24.75693, "trades": 1, "taker_buy_volume": 441.3, "taker_buy_quote": 24.75693}, {"ts": 1771645260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1420.0, "quote_volume": 79.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 766.1, "quote_volume": 43.01397, "trades": 2, "taker_buy_volume": 766.1, "taker_buy_quote": 43.01397}, {"ts": 1771645440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 379.8, "quote_volume": 21.2688, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 10.6288}, {"ts": 1771645980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1002.5, "quote_volume": 56.24025, "trades": 3, "taker_buy_volume": 1002.5, "taker_buy_quote": 56.24025}, {"ts": 1771646040000, "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": 1771646100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 7500.0, "quote_volume": 421.04076, "trades": 5, "taker_buy_volume": 7500.0, "taker_buy_quote": 421.04076}, {"ts": 1771646160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 600.0, "quote_volume": 33.72, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 33.72}, {"ts": 1771646220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646280000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 1028.6, "quote_volume": 57.81182, "trades": 4, "taker_buy_volume": 434.4, "taker_buy_quote": 24.43728}, {"ts": 1771646340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 600.0, "quote_volume": 33.72, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 33.72}, {"ts": 1771646400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 240.0, "quote_volume": 13.488, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.488}, {"ts": 1771646520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 418.0, "quote_volume": 23.4916, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0036}, {"ts": 1771646580000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1186.9, "quote_volume": 66.64618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646640000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 700.8, "quote_volume": 39.37489, "trades": 4, "taker_buy_volume": 600.1, "taker_buy_quote": 33.72562}, {"ts": 1771646700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 652.9, "quote_volume": 36.75827, "trades": 1, "taker_buy_volume": 652.9, "taker_buy_quote": 36.75827}, {"ts": 1771646760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646820000, "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 38356.9, "quote_volume": 2166.49464, "trades": 19, "taker_buy_volume": 27823.0, "taker_buy_quote": 1571.15755}, {"ts": 1771646880000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 815.1, "quote_volume": 45.99831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646940000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3966.7, "quote_volume": 224.42449, "trades": 9, "taker_buy_volume": 3966.7, "taker_buy_quote": 224.42449}, {"ts": 1771647000000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 3317.2, "quote_volume": 188.05217, "trades": 10, "taker_buy_volume": 2986.5, "taker_buy_quote": 169.33455}, {"ts": 1771647060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1560.5, "quote_volume": 88.30915, "trades": 2, "taker_buy_volume": 1409.0, "taker_buy_quote": 79.7494}, {"ts": 1771647180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 122.0, "quote_volume": 6.9052, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 6.9052}, {"ts": 1771647300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 90.0, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647480000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 16966.4, "quote_volume": 961.5077, "trades": 19, "taker_buy_volume": 11987.0, "taker_buy_quote": 679.522}, {"ts": 1771647540000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 12815.0, "quote_volume": 726.23364, "trades": 18, "taker_buy_volume": 9174.6, "taker_buy_quote": 519.98037}, {"ts": 1771647600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 922.0, "quote_volume": 52.1852, "trades": 1, "taker_buy_volume": 922.0, "taker_buy_quote": 52.1852}, {"ts": 1771647660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1412.0, "quote_volume": 79.9192, "trades": 1, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.9192}, {"ts": 1771647780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 330.2, "quote_volume": 18.68932, "trades": 1, "taker_buy_volume": 330.2, "taker_buy_quote": 18.68932}, {"ts": 1771647840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 203.0, "quote_volume": 11.4695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2189.6, "quote_volume": 123.7124, "trades": 2, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.778}, {"ts": 1771648200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2911.0, "quote_volume": 164.5073, "trades": 10, "taker_buy_volume": 2911.0, "taker_buy_quote": 164.5073}, {"ts": 1771648320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5688.1, "quote_volume": 321.37765, "trades": 7, "taker_buy_volume": 5251.0, "taker_buy_quote": 296.6815}, {"ts": 1771648380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 480.0, "quote_volume": 27.12, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.12}, {"ts": 1771648440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1412.0, "quote_volume": 79.778, "trades": 2, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.778}, {"ts": 1771648500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 530.1, "quote_volume": 30.00366, "trades": 1, "taker_buy_volume": 530.1, "taker_buy_quote": 30.00366}, {"ts": 1771648560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 382.0, "quote_volume": 21.583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 220.6, "quote_volume": 12.4639, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.4639}, {"ts": 1771648920000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6966.8, "quote_volume": 394.2586, "trades": 5, "taker_buy_volume": 2591.8, "taker_buy_quote": 146.6661}, {"ts": 1771648980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 210.5, "quote_volume": 11.93535, "trades": 1, "taker_buy_volume": 210.5, "taker_buy_quote": 11.93535}, {"ts": 1771649040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 875.8, "quote_volume": 49.57028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 269.5, "quote_volume": 15.2447, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.1597}, {"ts": 1771649460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 4456.0, "quote_volume": 251.6629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5000.8, "quote_volume": 282.04512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 90.0, "quote_volume": 5.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 90.0, "quote_volume": 5.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 176.1, "quote_volume": 9.91443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 179.5, "quote_volume": 10.1238, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 10.1238}, {"ts": 1771650180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 8856.9, "quote_volume": 499.99736, "trades": 5, "taker_buy_volume": 8856.9, "taker_buy_quote": 499.99736}, {"ts": 1771650480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2406.0, "quote_volume": 135.6984, "trades": 2, "taker_buy_volume": 2406.0, "taker_buy_quote": 135.6984}, {"ts": 1771650660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1414.0, "quote_volume": 79.7496, "trades": 1, "taker_buy_volume": 1414.0, "taker_buy_quote": 79.7496}, {"ts": 1771650780000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 17684.7, "quote_volume": 999.99703, "trades": 10, "taker_buy_volume": 17684.7, "taker_buy_quote": 999.99703}, {"ts": 1771650840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1412.0, "quote_volume": 79.778, "trades": 1, "taker_buy_volume": 1412.0, "taker_buy_quote": 79.778}, {"ts": 1771651140000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 10552.4, "quote_volume": 596.2873, "trades": 7, "taker_buy_volume": 3507.0, "taker_buy_quote": 198.2222}, {"ts": 1771651200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5008.8, "quote_volume": 281.99544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 203.0, "quote_volume": 11.4289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2854.0, "quote_volume": 160.9656, "trades": 3, "taker_buy_volume": 2854.0, "taker_buy_quote": 160.9656}, {"ts": 1771651860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 90.0, "quote_volume": 5.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 74980.8, "quote_volume": 4248.90804, "trades": 30, "taker_buy_volume": 73131.5, "taker_buy_quote": 4143.8678}, {"ts": 1771652160000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1022.0, "quote_volume": 57.97398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 34582.4, "quote_volume": 1962.61538, "trades": 24, "taker_buy_volume": 6219.4, "taker_buy_quote": 353.53966}, {"ts": 1771652520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1603.6, "quote_volume": 90.92412, "trades": 3, "taker_buy_volume": 1603.6, "taker_buy_quote": 90.92412}, {"ts": 1771652580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 151.0, "quote_volume": 8.5617, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.5617}, {"ts": 1771652700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7513.0, "quote_volume": 425.2358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 90.0, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 179.5, "quote_volume": 10.1597, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 10.1597}, {"ts": 1771653180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2244.7, "quote_volume": 126.82555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 265.6, "quote_volume": 15.0064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1420.0, "quote_volume": 80.23, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.23}, {"ts": 1771653840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 299.6, "quote_volume": 16.94236, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 8.46736}, {"ts": 1771654260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 14159.9, "quote_volume": 801.45034, "trades": 13, "taker_buy_volume": 14159.9, "taker_buy_quote": 801.45034}, {"ts": 1771654320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6895.0, "quote_volume": 390.257, "trades": 7, "taker_buy_volume": 3450.0, "taker_buy_quote": 195.27}, {"ts": 1771654440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4800.9, "quote_volume": 271.73094, "trades": 5, "taker_buy_volume": 4800.9, "taker_buy_quote": 271.73094}, {"ts": 1771654500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 297.4, "quote_volume": 16.84769, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 8.41995}, {"ts": 1771654560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 295.2, "quote_volume": 16.69354, "trades": 2, "taker_buy_volume": 147.4, "taker_buy_quote": 8.34284}, {"ts": 1771654860000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 23025.2, "quote_volume": 1300.6065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 293.2, "quote_volume": 16.5218, "trades": 2, "taker_buy_volume": 146.4, "taker_buy_quote": 8.25696}, {"ts": 1771655100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1303.0, "quote_volume": 73.4892, "trades": 1, "taker_buy_volume": 1303.0, "taker_buy_quote": 73.4892}, {"ts": 1771655220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 291.2, "quote_volume": 16.43822, "trades": 2, "taker_buy_volume": 145.4, "taker_buy_quote": 8.2151}, {"ts": 1771655340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 992.0, "quote_volume": 56.02, "trades": 3, "taker_buy_volume": 992.0, "taker_buy_quote": 56.02}, {"ts": 1771655520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 144.7, "quote_volume": 8.16108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 144.3, "quote_volume": 8.15295, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 8.15295}, {"ts": 1771655640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 143.7, "quote_volume": 8.10468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 233.3, "quote_volume": 13.17245, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 8.09645}, {"ts": 1771655820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 256.8, "quote_volume": 14.48352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 142.3, "quote_volume": 8.03995, "trades": 1, "taker_buy_volume": 142.3, "taker_buy_quote": 8.03995}, {"ts": 1771656000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1499.0, "quote_volume": 84.6935, "trades": 2, "taker_buy_volume": 1499.0, "taker_buy_quote": 84.6935}, {"ts": 1771656060000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5655.7, "quote_volume": 318.68216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 283.0, "quote_volume": 15.94703, "trades": 2, "taker_buy_volume": 141.3, "taker_buy_quote": 7.96932}, {"ts": 1771656240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 140.7, "quote_volume": 7.92141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 140.3, "quote_volume": 7.91292, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 7.91292}, {"ts": 1771656420000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7178.8, "quote_volume": 403.66364, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 279.0, "quote_volume": 15.66583, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 7.82866}, {"ts": 1771656600000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2150.8, "quote_volume": 120.56566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1885.7, "quote_volume": 105.97634, "trades": 3, "taker_buy_volume": 1885.7, "taker_buy_quote": 105.97634}, {"ts": 1771656720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2131.7, "quote_volume": 119.80154, "trades": 2, "taker_buy_volume": 106.7, "taker_buy_quote": 5.99654}, {"ts": 1771656960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 2556.0, "quote_volume": 143.87506, "trades": 4, "taker_buy_volume": 2417.3, "taker_buy_quote": 136.09399}, {"ts": 1771657080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3247.9, "quote_volume": 182.85677, "trades": 4, "taker_buy_volume": 137.4, "taker_buy_quote": 7.73562}, {"ts": 1771657200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5020.4, "quote_volume": 281.64444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657380000, "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": 1771657440000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2423.7, "quote_volume": 135.74083, "trades": 4, "taker_buy_volume": 136.3, "taker_buy_quote": 7.64643}, {"ts": 1771657500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11627.8, "quote_volume": 651.1568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 269.5, "quote_volume": 15.10995, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.06995}, {"ts": 1771657740000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 271.2, "quote_volume": 15.20074, "trades": 2, "taker_buy_volume": 135.4, "taker_buy_quote": 7.59594}, {"ts": 1771657800000, "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": 1771657860000, "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": 1771657920000, "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": 1771657980000, "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": 1771658040000, "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": 1771658100000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11056.3, "quote_volume": 620.04245, "trades": 9, "taker_buy_volume": 5280.0, "taker_buy_quote": 296.208}, {"ts": 1771658160000, "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": 1771658220000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 267.4, "quote_volume": 14.98775, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 7.48935}, {"ts": 1771658280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3311.1, "quote_volume": 185.4216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1200.8, "quote_volume": 67.2448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 11684.6, "quote_volume": 653.16914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1420.0, "quote_volume": 79.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 90.0, "quote_volume": 5.022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1420.0, "quote_volume": 79.378, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.378}, {"ts": 1771659660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 178.8, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 178.8, "taker_buy_quote": 10.0128}, {"ts": 1771660140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 190.5, "quote_volume": 10.68705, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 10.68705}, {"ts": 1771661040000, "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": 1771661100000, "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": 1771661160000, "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": 1771661220000, "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": 1771661280000, "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": 1771661340000, "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": 1771661400000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 269.8, "quote_volume": 15.12678, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 10.08678}, {"ts": 1771661460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1023.0, "quote_volume": 57.3903, "trades": 1, "taker_buy_volume": 1023.0, "taker_buy_quote": 57.3903}, {"ts": 1771661520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2025.0, "quote_volume": 113.6025, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 113.6025}, {"ts": 1771661580000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1619.5, "quote_volume": 90.875, "trades": 2, "taker_buy_volume": 1619.5, "taker_buy_quote": 90.875}, {"ts": 1771661640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1498.1, "quote_volume": 84.04341, "trades": 2, "taker_buy_volume": 1409.0, "taker_buy_quote": 79.0449}, {"ts": 1771662060000, "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": 1771662120000, "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": 1771662180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 90.0, "quote_volume": 5.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 396.8, "quote_volume": 22.30016, "trades": 2, "taker_buy_volume": 396.8, "taker_buy_quote": 22.30016}, {"ts": 1771662300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1417.7, "quote_volume": 79.67474, "trades": 2, "taker_buy_volume": 1417.7, "taker_buy_quote": 79.67474}, {"ts": 1771662540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 111.8, "quote_volume": 6.28316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663740000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 11367.7, "quote_volume": 639.99262, "trades": 3, "taker_buy_volume": 11278.8, "taker_buy_quote": 634.99644}, {"ts": 1771663800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 227.4, "quote_volume": 12.80262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 687.8, "quote_volume": 38.88175, "trades": 3, "taker_buy_volume": 687.8, "taker_buy_quote": 38.88175}, {"ts": 1771664280000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 19974.8, "quote_volume": 1132.5027, "trades": 13, "taker_buy_volume": 14029.0, "taker_buy_quote": 795.4361}, {"ts": 1771664340000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 3568.5, "quote_volume": 202.02318, "trades": 8, "taker_buy_volume": 460.8, "taker_buy_quote": 26.12736}, {"ts": 1771664400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2217.8, "quote_volume": 125.3057, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 10.8932}, {"ts": 1771664460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3628.8, "quote_volume": 204.66432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 675.0, "quote_volume": 38.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.21}, {"ts": 1771664940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4407.0, "quote_volume": 248.5548, "trades": 3, "taker_buy_volume": 2382.0, "taker_buy_quote": 134.3448}, {"ts": 1771665060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 157.8, "quote_volume": 8.9157, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 8.9157}, {"ts": 1771665120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 444.6, "quote_volume": 25.1199, "trades": 3, "taker_buy_volume": 444.6, "taker_buy_quote": 25.1199}, {"ts": 1771665180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2180.0, "quote_volume": 123.17, "trades": 2, "taker_buy_volume": 2180.0, "taker_buy_quote": 123.17}, {"ts": 1771665240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665360000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 12013.4, "quote_volume": 679.60364, "trades": 8, "taker_buy_volume": 8568.4, "taker_buy_quote": 484.81914}, {"ts": 1771665420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2149.9, "quote_volume": 121.68434, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.68434}, {"ts": 1771665660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1685.1, "quote_volume": 95.37666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 148.0, "quote_volume": 8.3768, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 8.3768}, {"ts": 1771665960000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1183.9, "quote_volume": 66.97705, "trades": 3, "taker_buy_volume": 867.0, "taker_buy_quote": 49.0722}, {"ts": 1771666020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 159.0, "quote_volume": 8.9994, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.9994}, {"ts": 1771666140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1482.5, "quote_volume": 83.76125, "trades": 2, "taker_buy_volume": 1065.0, "taker_buy_quote": 60.1725}, {"ts": 1771666680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 461.3, "quote_volume": 26.06345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 892.2, "quote_volume": 50.4093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1362.0, "quote_volume": 76.953, "trades": 4, "taker_buy_volume": 940.0, "taker_buy_quote": 53.11}, {"ts": 1771667460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 151.0, "quote_volume": 8.5315, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.5315}, {"ts": 1771667520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 183.0, "quote_volume": 10.3395, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.3395}, {"ts": 1771667580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1161.7, "quote_volume": 65.63605, "trades": 1, "taker_buy_volume": 1161.7, "taker_buy_quote": 65.63605}, {"ts": 1771667880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 90.0, "quote_volume": 5.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 379.7, "quote_volume": 21.41508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 992.9, "quote_volume": 55.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 7274.5, "quote_volume": 412.43624, "trades": 4, "taker_buy_volume": 7274.5, "taker_buy_quote": 412.43624}, {"ts": 1771668900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2025.0, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 112.2, "quote_volume": 6.36174, "trades": 1, "taker_buy_volume": 112.2, "taker_buy_quote": 6.36174}, {"ts": 1771669380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 90.0, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 196.4, "quote_volume": 11.11624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 176.2, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 10.00816}, {"ts": 1771670580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 540.6, "quote_volume": 30.70608, "trades": 1, "taker_buy_volume": 540.6, "taker_buy_quote": 30.70608}, {"ts": 1771670700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2025.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 427.0, "quote_volume": 24.2109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671660000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2294.9, "quote_volume": 129.8825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 8348.7, "quote_volume": 471.72061, "trades": 5, "taker_buy_volume": 4365.5, "taker_buy_quote": 246.66981}, {"ts": 1771671780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 90.0, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672140000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 829.5, "quote_volume": 47.06841, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 47.06841}, {"ts": 1771672200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 6146.1, "quote_volume": 348.65995, "trades": 6, "taker_buy_volume": 4121.1, "taker_buy_quote": 233.84245}, {"ts": 1771672320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1269.0, "quote_volume": 72.0792, "trades": 1, "taker_buy_volume": 1269.0, "taker_buy_quote": 72.0792}, {"ts": 1771672380000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2878.0, "quote_volume": 163.84817, "trades": 3, "taker_buy_volume": 2878.0, "taker_buy_quote": 163.84817}, {"ts": 1771672440000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 5324.7, "quote_volume": 303.06113, "trades": 8, "taker_buy_volume": 5324.7, "taker_buy_quote": 303.06113}, {"ts": 1771672500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 101.8, "quote_volume": 5.79242, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 5.79242}, {"ts": 1771672560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2834.0, "quote_volume": 161.2546, "trades": 4, "taker_buy_volume": 1414.0, "taker_buy_quote": 80.4566}, {"ts": 1771672680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9282.8, "quote_volume": 528.19132, "trades": 9, "taker_buy_volume": 7531.9, "taker_buy_quote": 428.56511}, {"ts": 1771672800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2025.0, "quote_volume": 115.2225, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.2225}, {"ts": 1771672860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2025.0, "quote_volume": 115.2225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 374.4, "quote_volume": 21.26592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673160000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 388.5, "quote_volume": 22.08611, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 10.98739}, {"ts": 1771673220000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 8824.6, "quote_volume": 500.84454, "trades": 5, "taker_buy_volume": 1417.0, "taker_buy_quote": 80.4856}, {"ts": 1771673280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 239.7, "quote_volume": 13.60296, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 6.79896}, {"ts": 1771673520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 8005.1, "quote_volume": 453.88917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 345.7, "quote_volume": 19.62385, "trades": 3, "taker_buy_volume": 226.6, "taker_buy_quote": 12.87088}, {"ts": 1771673700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 179.7, "quote_volume": 10.20696, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 10.20696}, {"ts": 1771673820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 118.3, "quote_volume": 6.71944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 118.0, "quote_volume": 6.7142, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 6.7142}, {"ts": 1771674000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1793.8, "quote_volume": 102.07893, "trades": 5, "taker_buy_volume": 1537.1, "taker_buy_quote": 87.4727}, {"ts": 1771674180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 232.9, "quote_volume": 13.24035, "trades": 2, "taker_buy_volume": 116.3, "taker_buy_quote": 6.61747}, {"ts": 1771674300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674540000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 231.3, "quote_volume": 13.14939, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 6.57195}, {"ts": 1771674600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2289.2, "quote_volume": 130.02656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 571.1, "quote_volume": 32.40953, "trades": 2, "taker_buy_volume": 281.6, "taker_buy_quote": 15.99488}, {"ts": 1771674840000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 459.8, "quote_volume": 26.07066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3686.0, "quote_volume": 209.3648, "trades": 2, "taker_buy_volume": 3686.0, "taker_buy_quote": 209.3648}, {"ts": 1771675500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5817.2, "quote_volume": 330.65418, "trades": 4, "taker_buy_volume": 4397.2, "taker_buy_quote": 249.99818}, {"ts": 1771675680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2025.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 115.02}, {"ts": 1771675980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2025.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3374.8, "quote_volume": 191.01368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2245.2, "quote_volume": 127.07832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 10033.4, "quote_volume": 567.76289, "trades": 9, "taker_buy_volume": 529.1, "taker_buy_quote": 29.94706}, {"ts": 1771677180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 240.0, "quote_volume": 13.584, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.584}, {"ts": 1771677240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 357.6, "quote_volume": 20.24016, "trades": 1, "taker_buy_volume": 357.6, "taker_buy_quote": 20.24016}, {"ts": 1771677300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 120.0, "quote_volume": 6.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 886.7, "quote_volume": 50.18722, "trades": 2, "taker_buy_volume": 886.7, "taker_buy_quote": 50.18722}, {"ts": 1771677420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1420.0, "quote_volume": 80.372, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.372}, {"ts": 1771677480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 529.1, "quote_volume": 29.99997, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 29.99997}, {"ts": 1771677540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 11175.0, "quote_volume": 632.505, "trades": 6, "taker_buy_volume": 112.7, "taker_buy_quote": 6.37882}, {"ts": 1771677600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 239.9, "quote_volume": 13.57834, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 13.57834}, {"ts": 1771677660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 299.3, "quote_volume": 17.00024, "trades": 1, "taker_buy_volume": 299.3, "taker_buy_quote": 17.00024}, {"ts": 1771678620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 435.6, "quote_volume": 24.67391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2025.0, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.8175}, {"ts": 1771679040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 235.8, "quote_volume": 13.34628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2864.8, "quote_volume": 162.14768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 13151.9, "quote_volume": 742.55175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2025.0, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.4125}, {"ts": 1771679580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 991.0, "quote_volume": 55.9915, "trades": 1, "taker_buy_volume": 991.0, "taker_buy_quote": 55.9915}, {"ts": 1771679640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 102.2, "quote_volume": 5.78452, "trades": 1, "taker_buy_volume": 102.2, "taker_buy_quote": 5.78452}, {"ts": 1771679760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2149.9, "quote_volume": 121.46935, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1771680180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2239.9, "quote_volume": 126.55435, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1771680360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5594.9, "quote_volume": 316.11185, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1771680420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1258.2, "quote_volume": 71.0883, "trades": 3, "taker_buy_volume": 1258.2, "taker_buy_quote": 71.0883}, {"ts": 1771680480000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1007.6, "quote_volume": 56.9534, "trades": 2, "taker_buy_volume": 1007.6, "taker_buy_quote": 56.9534}, {"ts": 1771680540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 6195.0, "quote_volume": 351.4003, "trades": 10, "taker_buy_volume": 4278.0, "taker_buy_quote": 242.7064}, {"ts": 1771680900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3910.3, "quote_volume": 222.10504, "trades": 6, "taker_buy_volume": 3910.3, "taker_buy_quote": 222.10504}, {"ts": 1771681140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 11958.3, "quote_volume": 680.42727, "trades": 11, "taker_buy_volume": 9342.9, "taker_buy_quote": 531.61101}, {"ts": 1771681200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681260000, "open": 0.057, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 86005.3, "quote_volume": 4903.45798, "trades": 47, "taker_buy_volume": 29749.9, "taker_buy_quote": 1696.97272}, {"ts": 1771681320000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 8890.7, "quote_volume": 504.35401, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 425.8, "quote_volume": 24.14286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 57699.5, "quote_volume": 3260.02175, "trades": 4, "taker_buy_volume": 50129.4, "taker_buy_quote": 2832.3111}, {"ts": 1771682040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 200.0, "quote_volume": 11.32, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.32}, {"ts": 1771682520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 192.5, "quote_volume": 10.87625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9475.8, "quote_volume": 536.33028, "trades": 5, "taker_buy_volume": 9475.8, "taker_buy_quote": 536.33028}, {"ts": 1771682760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 189.6, "quote_volume": 10.7124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4050.0, "quote_volume": 229.23, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 114.615}, {"ts": 1771682880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4000.0, "quote_volume": 226.4, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 226.4}, {"ts": 1771682940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 216.3, "quote_volume": 12.25338, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 6.1236}, {"ts": 1771683420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 215.0, "quote_volume": 12.17971, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 6.07257}, {"ts": 1771683600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 113.0, "quote_volume": 6.4071, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.4071}, {"ts": 1771683660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1022.0, "quote_volume": 57.9474, "trades": 1, "taker_buy_volume": 1022.0, "taker_buy_quote": 57.9474}, {"ts": 1771683720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7695.2, "quote_volume": 436.31784, "trades": 3, "taker_buy_volume": 6420.0, "taker_buy_quote": 364.014}, {"ts": 1771683780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 107.1, "quote_volume": 6.07257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 10491.9, "quote_volume": 594.89073, "trades": 6, "taker_buy_volume": 6441.9, "taker_buy_quote": 365.25573}, {"ts": 1771683960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1132.7, "quote_volume": 64.22409, "trades": 2, "taker_buy_volume": 1132.7, "taker_buy_quote": 64.22409}, {"ts": 1771684020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3541.8, "quote_volume": 200.46588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 197.1, "quote_volume": 11.15586, "trades": 1, "taker_buy_volume": 197.1, "taker_buy_quote": 11.15586}, {"ts": 1771684740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 875.4, "quote_volume": 49.54764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3445.0, "quote_volume": 194.987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 750.9, "quote_volume": 42.42585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 9992.5, "quote_volume": 564.57625, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1771685520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2025.0, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 24060.8, "quote_volume": 1356.8963, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 206.6, "quote_volume": 11.65224, "trades": 2, "taker_buy_volume": 206.6, "taker_buy_quote": 11.65224}, {"ts": 1771685940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 96.2, "quote_volume": 5.41606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 410.0, "quote_volume": 23.10137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1560.5, "quote_volume": 87.85615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 24504.0, "quote_volume": 1377.1248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1420.0, "quote_volume": 79.804, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.804}, {"ts": 1771686540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 750.9, "quote_volume": 42.20058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 270.7, "quote_volume": 15.23141, "trades": 2, "taker_buy_volume": 180.7, "taker_buy_quote": 10.17341}, {"ts": 1771686900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4575.0, "quote_volume": 257.65413, "trades": 7, "taker_buy_volume": 4575.0, "taker_buy_quote": 257.65413}, {"ts": 1771686960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2530.0, "quote_volume": 142.439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 358.0, "quote_volume": 20.1554, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 20.1554}, {"ts": 1771687200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0564, "volume": 15135.7, "quote_volume": 852.60701, "trades": 15, "taker_buy_volume": 10760.7, "taker_buy_quote": 606.35951}, {"ts": 1771687320000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 16638.2, "quote_volume": 936.88327, "trades": 12, "taker_buy_volume": 11861.7, "taker_buy_quote": 668.09947}, {"ts": 1771687380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 573.0, "quote_volume": 32.2409, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 21.5629}, {"ts": 1771687860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 109.0, "quote_volume": 6.1258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 381.5, "quote_volume": 21.45935, "trades": 2, "taker_buy_volume": 190.5, "taker_buy_quote": 10.72515}, {"ts": 1771688580000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4864.9, "quote_volume": 274.01087, "trades": 6, "taker_buy_volume": 4114.0, "taker_buy_quote": 231.7352}, {"ts": 1771688640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5494.7, "quote_volume": 309.90108, "trades": 3, "taker_buy_volume": 5494.7, "taker_buy_quote": 309.90108}, {"ts": 1771688760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1414.0, "quote_volume": 79.7496, "trades": 1, "taker_buy_volume": 1414.0, "taker_buy_quote": 79.7496}, {"ts": 1771688820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 389.4, "quote_volume": 21.9816, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 10.9836}, {"ts": 1771689060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 100.0, "quote_volume": 5.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1410.6, "quote_volume": 79.55784, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 10.69344}, {"ts": 1771689660000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 10510.9, "quote_volume": 591.10749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689720000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 15214.4, "quote_volume": 853.48684, "trades": 8, "taker_buy_volume": 188.5, "taker_buy_quote": 10.57485}, {"ts": 1771689780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6002.9, "quote_volume": 336.76269, "trades": 2, "taker_buy_volume": 6002.9, "taker_buy_quote": 336.76269}, {"ts": 1771689840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 380.0, "quote_volume": 21.318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2861.6, "quote_volume": 160.82192, "trades": 8, "taker_buy_volume": 2861.6, "taker_buy_quote": 160.82192}, {"ts": 1771689960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1660.2, "quote_volume": 93.46926, "trades": 4, "taker_buy_volume": 1660.2, "taker_buy_quote": 93.46926}, {"ts": 1771690020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 26356.5, "quote_volume": 1478.80215, "trades": 7, "taker_buy_volume": 21605.9, "taker_buy_quote": 1212.09099}, {"ts": 1771690140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1420.0, "quote_volume": 79.804, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.804}, {"ts": 1771690200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 512.0, "quote_volume": 28.8256, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 28.8256}, {"ts": 1771690260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 471.1, "quote_volume": 26.47582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 600.0, "quote_volume": 33.78, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 33.78}, {"ts": 1771690740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 128.0, "quote_volume": 7.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4258.4, "quote_volume": 239.32208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7209.6, "quote_volume": 403.91516, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 194.8, "quote_volume": 10.92828, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 10.92828}, {"ts": 1771691220000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 562.3, "quote_volume": 31.50785, "trades": 3, "taker_buy_volume": 190.5, "taker_buy_quote": 10.68705}, {"ts": 1771691280000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 13744.5, "quote_volume": 771.38665, "trades": 8, "taker_buy_volume": 13744.5, "taker_buy_quote": 771.38665}, {"ts": 1771691340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 523.8, "quote_volume": 29.38518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691400000, "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": 1771691460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 226.0, "quote_volume": 12.6786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 240.0, "quote_volume": 13.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 240.0, "quote_volume": 13.464, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.464}, {"ts": 1771691640000, "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": 1771691700000, "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": 1771691760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 91.0, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691880000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 290.9, "quote_volume": 16.33858, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 10.72858}, {"ts": 1771691940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2921.2, "quote_volume": 163.7797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4859.8, "quote_volume": 272.1488, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1189.2, "quote_volume": 66.5952, "trades": 2, "taker_buy_volume": 1189.2, "taker_buy_quote": 66.5952}, {"ts": 1771692300000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 20847.7, "quote_volume": 1163.38369, "trades": 18, "taker_buy_volume": 3124.0, "taker_buy_quote": 174.3192}, {"ts": 1771692360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4943.7, "quote_volume": 276.35283, "trades": 4, "taker_buy_volume": 4943.7, "taker_buy_quote": 276.35283}, {"ts": 1771692480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 142.7, "quote_volume": 7.97693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5987.8, "quote_volume": 334.11924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 191.7, "quote_volume": 10.69686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2433.5, "quote_volume": 136.03265, "trades": 2, "taker_buy_volume": 2433.5, "taker_buy_quote": 136.03265}, {"ts": 1771693500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 239.7, "quote_volume": 13.37526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2679.1, "quote_volume": 149.49378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1405.0, "quote_volume": 78.399, "trades": 1, "taker_buy_volume": 1405.0, "taker_buy_quote": 78.399}, {"ts": 1771693920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3935.0, "quote_volume": 219.9665, "trades": 3, "taker_buy_volume": 3935.0, "taker_buy_quote": 219.9665}, {"ts": 1771694040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 111.0, "quote_volume": 6.2049, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 6.2049}, {"ts": 1771694100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1914.0, "quote_volume": 106.9926, "trades": 1, "taker_buy_volume": 1914.0, "taker_buy_quote": 106.9926}, {"ts": 1771694220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1415.0, "quote_volume": 79.24, "trades": 2, "taker_buy_volume": 1415.0, "taker_buy_quote": 79.24}, {"ts": 1771694520000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3440.0, "quote_volume": 192.3176, "trades": 4, "taker_buy_volume": 1415.0, "taker_buy_quote": 79.1201}, {"ts": 1771694580000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3802.6, "quote_volume": 212.52958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 14183.6, "quote_volume": 790.59102, "trades": 9, "taker_buy_volume": 1988.8, "taker_buy_quote": 111.17392}, {"ts": 1771694760000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 402.7, "quote_volume": 22.49029, "trades": 3, "taker_buy_volume": 196.3, "taker_buy_quote": 10.97317}, {"ts": 1771694820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 90.0, "quote_volume": 5.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5310.9, "quote_volume": 296.87931, "trades": 5, "taker_buy_volume": 5310.9, "taker_buy_quote": 296.87931}, {"ts": 1771694940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 14184.7, "quote_volume": 791.50626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1925.0, "quote_volume": 107.415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 269.5, "quote_volume": 15.05605, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.03405}, {"ts": 1771695180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 3935.0, "quote_volume": 220.3113, "trades": 4, "taker_buy_volume": 3935.0, "taker_buy_quote": 220.3113}, {"ts": 1771695420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 111.0, "quote_volume": 6.216, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 6.216}, {"ts": 1771695600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1075.0, "quote_volume": 60.2, "trades": 2, "taker_buy_volume": 1075.0, "taker_buy_quote": 60.2}, {"ts": 1771695660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5020.4, "quote_volume": 281.64444, "trades": 3, "taker_buy_volume": 5020.4, "taker_buy_quote": 281.64444}, {"ts": 1771695900000, "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": 1771695960000, "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": 1771696020000, "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": 1771696080000, "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": 1771696140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 118.0, "quote_volume": 6.6198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1572.0, "quote_volume": 88.1622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2199.5, "quote_volume": 123.172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 447.4, "quote_volume": 25.09914, "trades": 1, "taker_buy_volume": 447.4, "taker_buy_quote": 25.09914}, {"ts": 1771696620000, "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": 1771696680000, "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": 1771696740000, "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": 1771696800000, "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": 1771696860000, "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": 1771696920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 424.0, "quote_volume": 23.744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1844.3, "quote_volume": 103.2808, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 13.6248}, {"ts": 1771697040000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 27218.9, "quote_volume": 1529.22099, "trades": 25, "taker_buy_volume": 25193.9, "taker_buy_quote": 1415.41599}, {"ts": 1771697100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 90.0, "quote_volume": 5.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "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": 1771697220000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4218.0, "quote_volume": 236.35, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1054.5, "quote_volume": 59.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4163.1, "quote_volume": 233.1336, "trades": 5, "taker_buy_volume": 3024.0, "taker_buy_quote": 169.344}, {"ts": 1771697460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 111.4, "quote_volume": 6.24954, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 6.24954}, {"ts": 1771697580000, "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": 1771697640000, "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": 1771697700000, "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": 1771697760000, "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": 1771697820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1098.0, "quote_volume": 61.7076, "trades": 1, "taker_buy_volume": 1098.0, "taker_buy_quote": 61.7076}, {"ts": 1771697880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 419.4, "quote_volume": 23.52834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 119.0, "quote_volume": 6.6759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 384.0, "quote_volume": 21.5424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11133.4, "quote_volume": 623.4704, "trades": 5, "taker_buy_volume": 8093.9, "taker_buy_quote": 453.2584}, {"ts": 1771698540000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 22399.8, "quote_volume": 1252.35132, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8784.2, "quote_volume": 491.9152, "trades": 4, "taker_buy_volume": 8784.2, "taker_buy_quote": 491.9152}, {"ts": 1771698780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 175.9, "quote_volume": 9.8504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5815.9, "quote_volume": 325.6904, "trades": 5, "taker_buy_volume": 5815.9, "taker_buy_quote": 325.6904}, {"ts": 1771698900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2783.0, "quote_volume": 156.1171, "trades": 3, "taker_buy_volume": 2691.0, "taker_buy_quote": 150.9651}, {"ts": 1771699320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 89.2, "quote_volume": 4.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 797.9, "quote_volume": 44.76219, "trades": 1, "taker_buy_volume": 797.9, "taker_buy_quote": 44.76219}, {"ts": 1771699620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1420.0, "quote_volume": 79.662, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 79.662}, {"ts": 1771699680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 92.0, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "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": 1771699800000, "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": 1771699860000, "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": 1771699920000, "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": 1771699980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1933.0, "quote_volume": 108.4413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "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": 1771700100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2025.0, "quote_volume": 113.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "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": 1771700220000, "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": 1771700280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1926.0, "quote_volume": 107.856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 229.0, "quote_volume": 12.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 581.0, "quote_volume": 32.5941, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 32.5941}, {"ts": 1771700940000, "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": 1771701000000, "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": 1771701060000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3085.0, "quote_volume": 173.6465, "trades": 4, "taker_buy_volume": 3085.0, "taker_buy_quote": 173.6465}, {"ts": 1771701120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7104.7, "quote_volume": 399.99461, "trades": 7, "taker_buy_volume": 6454.0, "taker_buy_quote": 363.3602}, {"ts": 1771701300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 688.0, "quote_volume": 38.7344, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 38.7344}, {"ts": 1771701420000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1469.4, "quote_volume": 82.84266, "trades": 3, "taker_buy_volume": 1469.4, "taker_buy_quote": 82.84266}, {"ts": 1771701480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 8773.6, "quote_volume": 495.38633, "trades": 7, "taker_buy_volume": 8383.8, "taker_buy_quote": 473.40161}, {"ts": 1771701780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 27848.6, "quote_volume": 1577.14609, "trades": 13, "taker_buy_volume": 27483.8, "taker_buy_quote": 1556.49841}, {"ts": 1771701900000, "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 13679.8, "quote_volume": 775.55749, "trades": 12, "taker_buy_volume": 5681.1, "taker_buy_quote": 322.37838}, {"ts": 1771701960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 222.8, "quote_volume": 12.61048, "trades": 2, "taker_buy_volume": 222.8, "taker_buy_quote": 12.61048}, {"ts": 1771702200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3088.2, "quote_volume": 174.4833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 814.9, "quote_volume": 45.96036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3836.4, "quote_volume": 215.98932, "trades": 4, "taker_buy_volume": 3569.9, "taker_buy_quote": 200.98537}, {"ts": 1771702440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 14878.4, "quote_volume": 836.16608, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 212.8, "quote_volume": 12.00192, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 12.00192}, {"ts": 1771703100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 480.0, "quote_volume": 27.072, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.072}, {"ts": 1771703160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 407.7, "quote_volume": 22.99428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 462.1, "quote_volume": 26.10865, "trades": 1, "taker_buy_volume": 462.1, "taker_buy_quote": 26.10865}, {"ts": 1771703580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 461.6, "quote_volume": 26.03424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 920.1, "quote_volume": 51.93967, "trades": 2, "taker_buy_volume": 460.3, "taker_buy_quote": 26.00695}, {"ts": 1771703700000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 916.6, "quote_volume": 51.74209, "trades": 2, "taker_buy_volume": 458.5, "taker_buy_quote": 25.90525}, {"ts": 1771703760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 456.9, "quote_volume": 25.81485, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 25.81485}, {"ts": 1771703820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 357.6, "quote_volume": 20.24016, "trades": 1, "taker_buy_volume": 357.6, "taker_buy_quote": 20.24016}, {"ts": 1771703940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 456.4, "quote_volume": 25.74096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2613.0, "quote_volume": 147.6345, "trades": 7, "taker_buy_volume": 2613.0, "taker_buy_quote": 147.6345}, {"ts": 1771704120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 232.2, "quote_volume": 13.09608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3620.2, "quote_volume": 203.81726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 37621.4, "quote_volume": 2114.2694, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 675.5, "quote_volume": 37.93317, "trades": 2, "taker_buy_volume": 376.2, "taker_buy_quote": 21.14244}, {"ts": 1771704360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 359.9, "quote_volume": 20.22638, "trades": 1, "taker_buy_volume": 359.9, "taker_buy_quote": 20.22638}, {"ts": 1771704420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1556.0, "quote_volume": 87.4472, "trades": 1, "taker_buy_volume": 1556.0, "taker_buy_quote": 87.4472}, {"ts": 1771704900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 469.0, "quote_volume": 26.3578, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 26.3578}, {"ts": 1771705140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2399.0, "quote_volume": 135.0637, "trades": 2, "taker_buy_volume": 2399.0, "taker_buy_quote": 135.0637}, {"ts": 1771705200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 88.9, "quote_volume": 4.99618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 521.1, "quote_volume": 29.32676, "trades": 4, "taker_buy_volume": 409.4, "taker_buy_quote": 23.04922}, {"ts": 1771705380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 106.6, "quote_volume": 6.00158, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 6.00158}, {"ts": 1771705440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 189.0, "quote_volume": 10.6407, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.6407}, {"ts": 1771705500000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2563.8, "quote_volume": 144.36172, "trades": 4, "taker_buy_volume": 2563.8, "taker_buy_quote": 144.36172}, {"ts": 1771705560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1746.4, "quote_volume": 98.49696, "trades": 1, "taker_buy_volume": 1746.4, "taker_buy_quote": 98.49696}, {"ts": 1771705620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1687.0, "quote_volume": 95.1468, "trades": 1, "taker_buy_volume": 1687.0, "taker_buy_quote": 95.1468}, {"ts": 1771705980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2752.0, "quote_volume": 155.2128, "trades": 3, "taker_buy_volume": 2406.0, "taker_buy_quote": 135.6984}, {"ts": 1771706160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1420.0, "quote_volume": 80.088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1327.0, "quote_volume": 74.9755, "trades": 1, "taker_buy_volume": 1327.0, "taker_buy_quote": 74.9755}, {"ts": 1771706580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 30558.8, "quote_volume": 1722.65163, "trades": 40, "taker_buy_volume": 5295.9, "taker_buy_quote": 298.78035}, {"ts": 1771706820000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2446.1, "quote_volume": 137.8856, "trades": 8, "taker_buy_volume": 691.3, "taker_buy_quote": 38.98932}, {"ts": 1771706880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1592.6, "quote_volume": 89.82264, "trades": 3, "taker_buy_volume": 1592.6, "taker_buy_quote": 89.82264}, {"ts": 1771706940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2025.0, "quote_volume": 114.21, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 7235.6, "quote_volume": 408.1236, "trades": 7, "taker_buy_volume": 7235.6, "taker_buy_quote": 408.1236}, {"ts": 1771707060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 799.5, "quote_volume": 45.1158, "trades": 2, "taker_buy_volume": 799.5, "taker_buy_quote": 45.1158}, {"ts": 1771707180000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5760.6, "quote_volume": 324.96296, "trades": 6, "taker_buy_volume": 651.2, "taker_buy_quote": 36.7928}, {"ts": 1771707240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3931.3, "quote_volume": 221.72532, "trades": 3, "taker_buy_volume": 3931.3, "taker_buy_quote": 221.72532}, {"ts": 1771707300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 494.1, "quote_volume": 27.91665, "trades": 1, "taker_buy_volume": 494.1, "taker_buy_quote": 27.91665}, {"ts": 1771707540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1302.3, "quote_volume": 73.57995, "trades": 3, "taker_buy_volume": 1302.3, "taker_buy_quote": 73.57995}, {"ts": 1771707600000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 1861.3, "quote_volume": 104.83532, "trades": 2, "taker_buy_volume": 441.3, "taker_buy_quote": 24.88932}, {"ts": 1771707660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1614.4, "quote_volume": 90.72928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 220.6, "quote_volume": 12.41978, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.41978}, {"ts": 1771707780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1804.4, "quote_volume": 101.58772, "trades": 1, "taker_buy_volume": 1804.4, "taker_buy_quote": 101.58772}, {"ts": 1771707900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 982.0, "quote_volume": 55.3848, "trades": 3, "taker_buy_volume": 982.0, "taker_buy_quote": 55.3848}, {"ts": 1771708260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 220.6, "quote_volume": 12.41978, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 12.41978}, {"ts": 1771708320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 253.0, "quote_volume": 14.2439, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 14.2439}, {"ts": 1771708380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6844.5, "quote_volume": 385.34535, "trades": 4, "taker_buy_volume": 6844.5, "taker_buy_quote": 385.34535}, {"ts": 1771708440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2407.0, "quote_volume": 135.7548, "trades": 2, "taker_buy_volume": 2407.0, "taker_buy_quote": 135.7548}, {"ts": 1771708500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6366.7, "quote_volume": 358.73831, "trades": 4, "taker_buy_volume": 906.0, "taker_buy_quote": 51.0984}, {"ts": 1771708680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 198.3, "quote_volume": 11.18412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1826.7, "quote_volume": 103.02588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 139.5, "quote_volume": 7.85385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 257.8, "quote_volume": 14.53992, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 14.53992}, {"ts": 1771710000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 729.0, "quote_volume": 41.1156, "trades": 1, "taker_buy_volume": 729.0, "taker_buy_quote": 41.1156}, {"ts": 1771710060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 159.0, "quote_volume": 8.9676, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.9676}, {"ts": 1771710420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1420.0, "quote_volume": 80.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 190.5, "quote_volume": 10.72515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1827.4, "quote_volume": 102.88262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 196.5, "quote_volume": 11.06295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2025.0, "quote_volume": 114.0075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3044.0, "quote_volume": 171.3772, "trades": 2, "taker_buy_volume": 1019.0, "taker_buy_quote": 57.3697}, {"ts": 1771711860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 362.0, "quote_volume": 20.3806, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 20.3806}, {"ts": 1771712040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2994.0, "quote_volume": 168.5622, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 54.5547}, {"ts": 1771712220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 185.1, "quote_volume": 10.42113, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 10.42113}, {"ts": 1771712340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3907.0, "quote_volume": 220.01808, "trades": 8, "taker_buy_volume": 3907.0, "taker_buy_quote": 220.01808}, {"ts": 1771712460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2606.5, "quote_volume": 146.74595, "trades": 3, "taker_buy_volume": 920.0, "taker_buy_quote": 51.796}, {"ts": 1771712640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 532.7, "quote_volume": 29.99101, "trades": 3, "taker_buy_volume": 532.7, "taker_buy_quote": 29.99101}, {"ts": 1771713480000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 256.3, "quote_volume": 14.42969, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 14.42969}, {"ts": 1771713540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8486.4, "quote_volume": 476.93568, "trades": 9, "taker_buy_volume": 8486.4, "taker_buy_quote": 476.93568}, {"ts": 1771713660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 369.5, "quote_volume": 20.7659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 403.8, "quote_volume": 22.68118, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 7.882}, {"ts": 1771713840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 699.0, "quote_volume": 39.3537, "trades": 4, "taker_buy_volume": 699.0, "taker_buy_quote": 39.3537}, {"ts": 1771714260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4123.0, "quote_volume": 232.1249, "trades": 2, "taker_buy_volume": 4123.0, "taker_buy_quote": 232.1249}, {"ts": 1771714440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1939.0, "quote_volume": 109.1657, "trades": 1, "taker_buy_volume": 1939.0, "taker_buy_quote": 109.1657}, {"ts": 1771714500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 96.0, "quote_volume": 5.3952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2750.3, "quote_volume": 154.27205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1282.5, "quote_volume": 71.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 15852.2, "quote_volume": 886.26623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1389.1, "quote_volume": 77.64003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4354.5, "quote_volume": 243.5955, "trades": 7, "taker_buy_volume": 3072.0, "taker_buy_quote": 171.90375}, {"ts": 1771716000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 556.8, "quote_volume": 31.12512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 195.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.92}, {"ts": 1771716420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 791.1, "quote_volume": 44.3016, "trades": 2, "taker_buy_volume": 791.1, "taker_buy_quote": 44.3016}, {"ts": 1771717320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1934.8, "quote_volume": 108.3488, "trades": 7, "taker_buy_volume": 1934.8, "taker_buy_quote": 108.3488}, {"ts": 1771717380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717920000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 450.3, "quote_volume": 25.14927, "trades": 2, "taker_buy_volume": 225.3, "taker_buy_quote": 12.59427}, {"ts": 1771717980000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 2180.7, "quote_volume": 121.79552, "trades": 12, "taker_buy_volume": 1090.9, "taker_buy_quote": 60.98468}, {"ts": 1771718040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 7036.4, "quote_volume": 391.92748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718520000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 23380.4, "quote_volume": 1306.2501, "trades": 32, "taker_buy_volume": 23380.4, "taker_buy_quote": 1306.2501}, {"ts": 1771718580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1521.6, "quote_volume": 85.05744, "trades": 3, "taker_buy_volume": 1521.6, "taker_buy_quote": 85.05744}, {"ts": 1771718640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4701.1, "quote_volume": 262.79149, "trades": 16, "taker_buy_volume": 4701.1, "taker_buy_quote": 262.79149}, {"ts": 1771718760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 535.6, "quote_volume": 29.9936, "trades": 1, "taker_buy_volume": 535.6, "taker_buy_quote": 29.9936}, {"ts": 1771718820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 520.0, "quote_volume": 29.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5167.5, "quote_volume": 288.048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 364.9, "quote_volume": 20.36142, "trades": 1, "taker_buy_volume": 364.9, "taker_buy_quote": 20.36142}, {"ts": 1771719360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1508.6, "quote_volume": 84.22294, "trades": 4, "taker_buy_volume": 1508.6, "taker_buy_quote": 84.22294}, {"ts": 1771719480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 645.9, "quote_volume": 36.10581, "trades": 3, "taker_buy_volume": 645.9, "taker_buy_quote": 36.10581}, {"ts": 1771719540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 269.1, "quote_volume": 15.01578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2702.5, "quote_volume": 150.7995, "trades": 2, "taker_buy_volume": 2702.5, "taker_buy_quote": 150.7995}, {"ts": 1771719720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4604.4, "quote_volume": 256.46508, "trades": 6, "taker_buy_volume": 4604.4, "taker_buy_quote": 256.46508}, {"ts": 1771720020000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 9791.2, "quote_volume": 544.13482, "trades": 6, "taker_buy_volume": 1077.2, "taker_buy_quote": 59.89232}, {"ts": 1771720080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 9879.8, "quote_volume": 548.0646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 978.6, "quote_volume": 54.21444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3636.7, "quote_volume": 201.73899, "trades": 9, "taker_buy_volume": 2658.1, "taker_buy_quote": 147.52455}, {"ts": 1771720740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1835.8, "quote_volume": 101.69213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1420.0, "quote_volume": 78.668, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 78.668}, {"ts": 1771720920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 222.8, "quote_volume": 12.34312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 480.0, "quote_volume": 26.592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 240.0, "quote_volume": 13.296, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.296}, {"ts": 1771721220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 360.0, "quote_volume": 19.944, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.944}, {"ts": 1771721280000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 8177.7, "quote_volume": 453.43711, "trades": 4, "taker_buy_volume": 8177.7, "taker_buy_quote": 453.43711}, {"ts": 1771721340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2750.0, "quote_volume": 152.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 775.0, "quote_volume": 43.0125, "trades": 3, "taker_buy_volume": 775.0, "taker_buy_quote": 43.0125}, {"ts": 1771721580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6302.9, "quote_volume": 349.81095, "trades": 3, "taker_buy_volume": 3600.4, "taker_buy_quote": 199.8222}, {"ts": 1771721640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5296.0, "quote_volume": 293.3984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1812.5, "quote_volume": 100.61331, "trades": 4, "taker_buy_volume": 1615.6, "taker_buy_quote": 89.68536}, {"ts": 1771722000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1180.9, "quote_volume": 65.42186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2308.8, "quote_volume": 128.01015, "trades": 2, "taker_buy_volume": 1026.3, "taker_buy_quote": 56.95965}, {"ts": 1771722840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 193.9, "quote_volume": 10.76145, "trades": 1, "taker_buy_volume": 193.9, "taker_buy_quote": 10.76145}, {"ts": 1771723620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 113.6, "quote_volume": 6.3048, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 6.3048}, {"ts": 1771724400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1134.3, "quote_volume": 62.95365, "trades": 1, "taker_buy_volume": 1134.3, "taker_buy_quote": 62.95365}, {"ts": 1771724520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 650.0, "quote_volume": 36.075, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 36.075}, {"ts": 1771724580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 844.0, "quote_volume": 46.842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.0556, "high": 0.0565, "low": 0.0556, "close": 0.0563, "volume": 119459.9, "quote_volume": 6693.35533, "trades": 83, "taker_buy_volume": 104889.3, "taker_buy_quote": 5872.62217}, {"ts": 1771724880000, "open": 0.0563, "high": 0.0573, "low": 0.0563, "close": 0.0569, "volume": 249808.8, "quote_volume": 14202.607, "trades": 167, "taker_buy_volume": 169253.0, "taker_buy_quote": 9615.57008}, {"ts": 1771724940000, "open": 0.057, "high": 0.0576, "low": 0.0566, "close": 0.0574, "volume": 591912.9, "quote_volume": 33839.84541, "trades": 312, "taker_buy_volume": 283414.5, "taker_buy_quote": 16213.44053}, {"ts": 1771725000000, "open": 0.0574, "high": 0.0577, "low": 0.0571, "close": 0.0574, "volume": 157752.2, "quote_volume": 9060.19162, "trades": 95, "taker_buy_volume": 109100.0, "taker_buy_quote": 6268.76198}, {"ts": 1771725060000, "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 70768.3, "quote_volume": 4078.32569, "trades": 54, "taker_buy_volume": 42432.2, "taker_buy_quote": 2446.1443}, {"ts": 1771725120000, "open": 0.0576, "high": 0.0583, "low": 0.0576, "close": 0.0581, "volume": 132801.1, "quote_volume": 7711.56038, "trades": 88, "taker_buy_volume": 75737.3, "taker_buy_quote": 4394.42645}, {"ts": 1771725180000, "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 55698.2, "quote_volume": 3240.63399, "trades": 53, "taker_buy_volume": 29625.7, "taker_buy_quote": 1724.59277}, {"ts": 1771725240000, "open": 0.0582, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 88336.8, "quote_volume": 5134.96488, "trades": 62, "taker_buy_volume": 20552.7, "taker_buy_quote": 1196.26418}, {"ts": 1771725300000, "open": 0.0578, "high": 0.0584, "low": 0.0576, "close": 0.0582, "volume": 114480.0, "quote_volume": 6648.03401, "trades": 79, "taker_buy_volume": 92283.5, "taker_buy_quote": 5358.91579}, {"ts": 1771725360000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 66248.5, "quote_volume": 3846.84074, "trades": 38, "taker_buy_volume": 18512.1, "taker_buy_quote": 1075.20207}, {"ts": 1771725420000, "open": 0.0579, "high": 0.0589, "low": 0.0578, "close": 0.0584, "volume": 432239.9, "quote_volume": 25245.36884, "trades": 234, "taker_buy_volume": 324320.6, "taker_buy_quote": 18945.38864}, {"ts": 1771725480000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 64449.6, "quote_volume": 3754.3387, "trades": 44, "taker_buy_volume": 31234.7, "taker_buy_quote": 1819.92627}, {"ts": 1771725540000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 33949.5, "quote_volume": 1977.88502, "trades": 17, "taker_buy_volume": 20802.4, "taker_buy_quote": 1212.2978}, {"ts": 1771725600000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 19996.5, "quote_volume": 1160.33466, "trades": 17, "taker_buy_volume": 5032.7, "taker_buy_quote": 291.93098}, {"ts": 1771725660000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0581, "volume": 25178.9, "quote_volume": 1462.85141, "trades": 20, "taker_buy_volume": 17237.0, "taker_buy_quote": 1001.84254}, {"ts": 1771725720000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 26906.2, "quote_volume": 1570.09207, "trades": 14, "taker_buy_volume": 23973.7, "taker_buy_quote": 1399.15032}, {"ts": 1771725780000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 25976.0, "quote_volume": 1511.47932, "trades": 19, "taker_buy_volume": 16759.0, "taker_buy_quote": 975.10068}, {"ts": 1771725840000, "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 8486.1, "quote_volume": 493.8747, "trades": 7, "taker_buy_volume": 5978.0, "taker_buy_quote": 348.1209}, {"ts": 1771725900000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 5163.4, "quote_volume": 299.30508, "trades": 3, "taker_buy_volume": 1721.1, "taker_buy_quote": 99.99591}, {"ts": 1771725960000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16131.9, "quote_volume": 934.85576, "trades": 10, "taker_buy_volume": 14711.9, "taker_buy_quote": 852.63776}, {"ts": 1771726020000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 31337.5, "quote_volume": 1816.75734, "trades": 22, "taker_buy_volume": 29418.1, "taker_buy_quote": 1705.50608}, {"ts": 1771726080000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 32109.6, "quote_volume": 1859.08809, "trades": 14, "taker_buy_volume": 28388.0, "taker_buy_quote": 1643.83761}, {"ts": 1771726140000, "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0578, "volume": 14892.0, "quote_volume": 859.75801, "trades": 14, "taker_buy_volume": 7914.5, "taker_buy_quote": 457.0018}, {"ts": 1771726200000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5649.8, "quote_volume": 326.01944, "trades": 8, "taker_buy_volume": 1542.3, "taker_buy_quote": 89.01669}, {"ts": 1771726260000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3258.0, "quote_volume": 188.25685, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 74.1285}, {"ts": 1771726320000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 769.6, "quote_volume": 44.61728, "trades": 2, "taker_buy_volume": 769.6, "taker_buy_quote": 44.61728}, {"ts": 1771726380000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 61404.1, "quote_volume": 3529.29104, "trades": 29, "taker_buy_volume": 8345.3, "taker_buy_quote": 479.85475}, {"ts": 1771726440000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 7763.1, "quote_volume": 445.96522, "trades": 8, "taker_buy_volume": 6245.6, "taker_buy_quote": 358.71872}, {"ts": 1771726500000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 40627.5, "quote_volume": 2343.82521, "trades": 22, "taker_buy_volume": 38947.0, "taker_buy_quote": 2246.88641}, {"ts": 1771726560000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 3609.6, "quote_volume": 207.3688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.0574, "high": 0.0574, "low": 0.0569, "close": 0.0573, "volume": 82330.1, "quote_volume": 4701.86455, "trades": 51, "taker_buy_volume": 20086.3, "taker_buy_quote": 1148.39783}, {"ts": 1771726680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2146.4, "quote_volume": 122.98872, "trades": 3, "taker_buy_volume": 2146.4, "taker_buy_quote": 122.98872}, {"ts": 1771726740000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5856.6, "quote_volume": 335.13952, "trades": 7, "taker_buy_volume": 2740.6, "taker_buy_quote": 156.76232}, {"ts": 1771726800000, "open": 0.0573, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 15790.3, "quote_volume": 905.46535, "trades": 16, "taker_buy_volume": 11855.3, "taker_buy_quote": 680.36597}, {"ts": 1771726860000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 14167.0, "quote_volume": 811.43581, "trades": 14, "taker_buy_volume": 12747.0, "taker_buy_quote": 730.21181}, {"ts": 1771726920000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 29534.1, "quote_volume": 1695.18216, "trades": 15, "taker_buy_volume": 12722.4, "taker_buy_quote": 730.21683}, {"ts": 1771726980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4260.0, "quote_volume": 244.524, "trades": 4, "taker_buy_volume": 1420.0, "taker_buy_quote": 81.508}, {"ts": 1771727040000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 24080.0, "quote_volume": 1383.38572, "trades": 13, "taker_buy_volume": 24080.0, "taker_buy_quote": 1383.38572}, {"ts": 1771727100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2829.7, "quote_volume": 162.70775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727160000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3707.9, "quote_volume": 213.15955, "trades": 5, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.74375}, {"ts": 1771727220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 16633.0, "quote_volume": 953.67376, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.0572, "volume": 137252.9, "quote_volume": 7840.16641, "trades": 73, "taker_buy_volume": 48283.8, "taker_buy_quote": 2757.87853}, {"ts": 1771727460000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 34625.7, "quote_volume": 1973.74805, "trades": 16, "taker_buy_volume": 13441.1, "taker_buy_quote": 766.1427}, {"ts": 1771727520000, "open": 0.057, "high": 0.0571, "low": 0.0568, "close": 0.057, "volume": 50358.1, "quote_volume": 2870.01048, "trades": 34, "taker_buy_volume": 24169.4, "taker_buy_quote": 1378.0352}, {"ts": 1771727580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6570.0, "quote_volume": 374.76366, "trades": 5, "taker_buy_volume": 6570.0, "taker_buy_quote": 374.76366}, {"ts": 1771727700000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4979.4, "quote_volume": 283.92543, "trades": 5, "taker_buy_volume": 2278.8, "taker_buy_quote": 129.99123}, {"ts": 1771727760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4714.9, "quote_volume": 268.27781, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 122.32931}, {"ts": 1771727820000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 21127.5, "quote_volume": 1202.09427, "trades": 8, "taker_buy_volume": 18679.1, "taker_buy_quote": 1062.84079}, {"ts": 1771727880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1546.0, "quote_volume": 88.122, "trades": 2, "taker_buy_volume": 1546.0, "taker_buy_quote": 88.122}, {"ts": 1771728000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1420.0, "quote_volume": 80.798, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.798}, {"ts": 1771728180000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2097.7, "quote_volume": 119.29136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 12233.0, "quote_volume": 695.54444, "trades": 11, "taker_buy_volume": 11704.0, "taker_buy_quote": 665.5237}, {"ts": 1771728360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 37865.7, "quote_volume": 2142.61748, "trades": 21, "taker_buy_volume": 17161.1, "taker_buy_quote": 971.31826}, {"ts": 1771728540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2149.9, "quote_volume": 121.89933, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.89933}, {"ts": 1771728720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 10546.2, "quote_volume": 598.9366, "trades": 8, "taker_buy_volume": 10108.4, "taker_buy_quote": 574.15712}, {"ts": 1771728840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 105.5, "quote_volume": 5.98185, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 5.98185}, {"ts": 1771728900000, "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 39336.3, "quote_volume": 2236.59712, "trades": 20, "taker_buy_volume": 35034.3, "taker_buy_quote": 1992.24352}, {"ts": 1771728960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 105.5, "quote_volume": 6.0135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 90545.1, "quote_volume": 5168.67824, "trades": 55, "taker_buy_volume": 25088.9, "taker_buy_quote": 1434.54458}, {"ts": 1771729080000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4029.6, "quote_volume": 229.87942, "trades": 6, "taker_buy_volume": 3527.4, "taker_buy_quote": 201.2038}, {"ts": 1771729140000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 11817.2, "quote_volume": 673.85065, "trades": 8, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.23075}, {"ts": 1771729200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1256.8, "quote_volume": 71.76328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1682.8, "quote_volume": 96.25616, "trades": 2, "taker_buy_volume": 1682.8, "taker_buy_quote": 96.25616}, {"ts": 1771729320000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2042.3, "quote_volume": 116.85556, "trades": 3, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771729380000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2412.2, "quote_volume": 138.19283, "trades": 2, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771729440000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 10897.0, "quote_volume": 624.15759, "trades": 7, "taker_buy_volume": 9774.4, "taker_buy_quote": 559.94487}, {"ts": 1771729500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2702.5, "quote_volume": 154.85325, "trades": 3, "taker_buy_volume": 2702.5, "taker_buy_quote": 154.85325}, {"ts": 1771729620000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 14985.4, "quote_volume": 858.09592, "trades": 11, "taker_buy_volume": 7890.4, "taker_buy_quote": 452.11992}, {"ts": 1771729680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1282.5, "quote_volume": 73.48725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 10479.0, "quote_volume": 600.4467, "trades": 5, "taker_buy_volume": 9196.5, "taker_buy_quote": 526.95945}, {"ts": 1771729800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3317.1, "quote_volume": 190.40154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1282.5, "quote_volume": 73.48725, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.48725}, {"ts": 1771729920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 8181.1, "quote_volume": 468.01522, "trades": 13, "taker_buy_volume": 4177.4, "taker_buy_quote": 239.00358}, {"ts": 1771730040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1419.9, "quote_volume": 81.36027, "trades": 2, "taker_buy_volume": 1419.9, "taker_buy_quote": 81.36027}, {"ts": 1771730160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 105.9, "quote_volume": 6.05748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1282.5, "quote_volume": 73.359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730280000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6223.6, "quote_volume": 356.02411, "trades": 9, "taker_buy_volume": 6223.6, "taker_buy_quote": 356.02411}, {"ts": 1771730340000, "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0574, "volume": 17707.7, "quote_volume": 1014.35082, "trades": 17, "taker_buy_volume": 16568.1, "taker_buy_quote": 949.28858}, {"ts": 1771730400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 177.1, "quote_volume": 10.16554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 196.3, "quote_volume": 11.24799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7530.5, "quote_volume": 430.1198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1082.0, "quote_volume": 62.0823, "trades": 2, "taker_buy_volume": 1082.0, "taker_buy_quote": 62.0823}, {"ts": 1771730640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1153.1, "quote_volume": 66.07263, "trades": 2, "taker_buy_volume": 891.0, "taker_buy_quote": 51.0543}, {"ts": 1771730700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 891.0, "quote_volume": 51.0543, "trades": 1, "taker_buy_volume": 891.0, "taker_buy_quote": 51.0543}, {"ts": 1771730760000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1628.7, "quote_volume": 93.14077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 262.8, "quote_volume": 15.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0576, "volume": 79899.5, "quote_volume": 4582.06256, "trades": 44, "taker_buy_volume": 79899.5, "taker_buy_quote": 4582.06256}, {"ts": 1771731300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1958.6, "quote_volume": 112.81536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 23142.9, "quote_volume": 1330.41385, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3243.3, "quote_volume": 186.48975, "trades": 2, "taker_buy_volume": 3243.3, "taker_buy_quote": 186.48975}, {"ts": 1771731660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 13448.5, "quote_volume": 773.91818, "trades": 13, "taker_buy_volume": 10883.5, "taker_buy_quote": 626.43068}, {"ts": 1771731840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4847.6, "quote_volume": 278.25224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1282.5, "quote_volume": 73.6155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 400.6, "quote_volume": 22.99444, "trades": 1, "taker_buy_volume": 400.6, "taker_buy_quote": 22.99444}, {"ts": 1771732260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1609.0, "quote_volume": 92.3566, "trades": 2, "taker_buy_volume": 1609.0, "taker_buy_quote": 92.3566}, {"ts": 1771732320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1620.8, "quote_volume": 93.196, "trades": 3, "taker_buy_volume": 1620.8, "taker_buy_quote": 93.196}, {"ts": 1771732380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 14084.0, "quote_volume": 811.11015, "trades": 10, "taker_buy_volume": 9142.5, "taker_buy_quote": 526.47975}, {"ts": 1771732560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 636.0, "quote_volume": 36.6336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 33175.8, "quote_volume": 1901.46175, "trades": 15, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.48725}, {"ts": 1771732740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 8576.0, "quote_volume": 492.72965, "trades": 6, "taker_buy_volume": 8576.0, "taker_buy_quote": 492.72965}, {"ts": 1771732860000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4787.7, "quote_volume": 275.60336, "trades": 4, "taker_buy_volume": 2637.8, "taker_buy_quote": 151.76912}, {"ts": 1771732920000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 4311.4, "quote_volume": 248.37654, "trades": 5, "taker_buy_volume": 1681.5, "taker_buy_quote": 96.8943}, {"ts": 1771732980000, "open": 0.0575, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 50103.8, "quote_volume": 2870.22484, "trades": 25, "taker_buy_volume": 5390.6, "taker_buy_quote": 309.42044}, {"ts": 1771733040000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 47177.5, "quote_volume": 2693.21547, "trades": 24, "taker_buy_volume": 10777.9, "taker_buy_quote": 615.75455}, {"ts": 1771733100000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5679.8, "quote_volume": 324.71641, "trades": 4, "taker_buy_volume": 3998.3, "taker_buy_quote": 228.70276}, {"ts": 1771733160000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 13555.1, "quote_volume": 776.14921, "trades": 13, "taker_buy_volume": 12918.0, "taker_buy_quote": 739.7708}, {"ts": 1771733220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 512.0, "quote_volume": 29.2864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 127.0, "quote_volume": 7.2644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1619.1, "quote_volume": 92.61252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 444.4, "quote_volume": 25.41968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1544.8, "quote_volume": 88.36256, "trades": 3, "taker_buy_volume": 1544.8, "taker_buy_quote": 88.36256}, {"ts": 1771733880000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 145.0, "quote_volume": 8.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5291.2, "quote_volume": 301.5984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 263.2, "quote_volume": 15.0024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 12650.1, "quote_volume": 721.0557, "trades": 5, "taker_buy_volume": 12650.1, "taker_buy_quote": 721.0557}, {"ts": 1771734300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 185.4, "quote_volume": 10.54926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 306.4, "quote_volume": 17.49544, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 17.49544}, {"ts": 1771734660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 605.3, "quote_volume": 34.5021, "trades": 2, "taker_buy_volume": 605.3, "taker_buy_quote": 34.5021}, {"ts": 1771735620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1097.1, "quote_volume": 62.42499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 993.0, "quote_volume": 56.5017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 13839.6, "quote_volume": 786.08928, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 7910.8, "quote_volume": 450.08447, "trades": 11, "taker_buy_volume": 1292.5, "taker_buy_quote": 73.6725}, {"ts": 1771736100000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 551.5, "quote_volume": 31.37135, "trades": 3, "taker_buy_volume": 461.5, "taker_buy_quote": 26.25935}, {"ts": 1771736160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 17704.9, "quote_volume": 1006.3455, "trades": 29, "taker_buy_volume": 17613.9, "taker_buy_quote": 1001.1767}, {"ts": 1771736280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 109.1, "quote_volume": 6.19688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6147.6, "quote_volume": 349.79844, "trades": 11, "taker_buy_volume": 6147.6, "taker_buy_quote": 349.79844}, {"ts": 1771736520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 240.0, "quote_volume": 13.656, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.656}, {"ts": 1771736700000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1428.6, "quote_volume": 81.29059, "trades": 5, "taker_buy_volume": 1075.0, "taker_buy_quote": 61.17075}, {"ts": 1771736760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4802.6, "quote_volume": 272.78768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1282.5, "quote_volume": 72.846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 92.0, "quote_volume": 5.2164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 875.3, "quote_volume": 49.71704, "trades": 1, "taker_buy_volume": 875.3, "taker_buy_quote": 49.71704}, {"ts": 1771737960000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 370.8, "quote_volume": 21.04268, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 10.40576}, {"ts": 1771738020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 821.2, "quote_volume": 46.56204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1172.6, "quote_volume": 66.52242, "trades": 3, "taker_buy_volume": 1172.6, "taker_buy_quote": 66.52242}, {"ts": 1771738500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1282.5, "quote_volume": 72.71775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1924.4, "quote_volume": 109.30592, "trades": 4, "taker_buy_volume": 1924.4, "taker_buy_quote": 109.30592}, {"ts": 1771738620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 526.8, "quote_volume": 29.97492, "trades": 2, "taker_buy_volume": 526.8, "taker_buy_quote": 29.97492}, {"ts": 1771738680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 91.0, "quote_volume": 5.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 480.0, "quote_volume": 27.264, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 27.264}, {"ts": 1771738860000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9176.9, "quote_volume": 520.61196, "trades": 8, "taker_buy_volume": 1007.4, "taker_buy_quote": 57.22032}, {"ts": 1771738920000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 655.8, "quote_volume": 37.14904, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 5.21424}, {"ts": 1771738980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 17279.9, "quote_volume": 978.34314, "trades": 11, "taker_buy_volume": 1286.5, "taker_buy_quote": 72.94455}, {"ts": 1771739280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1282.5, "quote_volume": 72.5895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 930.7, "quote_volume": 52.67762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 13155.0, "quote_volume": 743.2575, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5507.5, "quote_volume": 311.05239, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.23}, {"ts": 1771739820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 465.0, "quote_volume": 26.3655, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 26.3655}, {"ts": 1771740120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 91.0, "quote_volume": 5.1415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 185.0, "quote_volume": 10.4525, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.4525}, {"ts": 1771740420000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 8765.0, "quote_volume": 495.84725, "trades": 6, "taker_buy_volume": 7345.0, "taker_buy_quote": 415.61725}, {"ts": 1771740480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 297.4, "quote_volume": 16.8031, "trades": 1, "taker_buy_volume": 297.4, "taker_buy_quote": 16.8031}, {"ts": 1771740660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 773.7, "quote_volume": 43.71405, "trades": 2, "taker_buy_volume": 773.7, "taker_buy_quote": 43.71405}, {"ts": 1771740720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3585.0, "quote_volume": 202.5525, "trades": 9, "taker_buy_volume": 3585.0, "taker_buy_quote": 202.5525}, {"ts": 1771740780000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 185487.9, "quote_volume": 10457.32972, "trades": 119, "taker_buy_volume": 133315.6, "taker_buy_quote": 7517.42119}, {"ts": 1771740840000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 4824.8, "quote_volume": 271.63721, "trades": 13, "taker_buy_volume": 2555.8, "taker_buy_quote": 143.89251}, {"ts": 1771740900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 232.7, "quote_volume": 13.12327, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 13.12327}, {"ts": 1771740960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1031.2, "quote_volume": 58.15968, "trades": 4, "taker_buy_volume": 1031.2, "taker_buy_quote": 58.15968}, {"ts": 1771741020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 99.3, "quote_volume": 5.59059, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 5.59059}, {"ts": 1771741320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3333.1, "quote_volume": 187.65353, "trades": 3, "taker_buy_volume": 3333.1, "taker_buy_quote": 187.65353}, {"ts": 1771741500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 874.5, "quote_volume": 49.23435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2878.1, "quote_volume": 162.03703, "trades": 2, "taker_buy_volume": 2878.1, "taker_buy_quote": 162.03703}, {"ts": 1771741680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1745.6, "quote_volume": 98.45184, "trades": 6, "taker_buy_volume": 1745.6, "taker_buy_quote": 98.45184}, {"ts": 1771741740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 841.4, "quote_volume": 47.45496, "trades": 1, "taker_buy_volume": 841.4, "taker_buy_quote": 47.45496}, {"ts": 1771741860000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1511.4, "quote_volume": 85.49456, "trades": 4, "taker_buy_volume": 1511.4, "taker_buy_quote": 85.49456}, {"ts": 1771741920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 421.3, "quote_volume": 23.76132, "trades": 1, "taker_buy_volume": 421.3, "taker_buy_quote": 23.76132}, {"ts": 1771742220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 664.6, "quote_volume": 37.5139, "trades": 2, "taker_buy_volume": 664.6, "taker_buy_quote": 37.5139}, {"ts": 1771742340000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 2389.9, "quote_volume": 134.81436, "trades": 2, "taker_buy_volume": 2389.9, "taker_buy_quote": 134.81436}, {"ts": 1771742400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 340.0, "quote_volume": 19.21, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 19.21}, {"ts": 1771742760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 442.7, "quote_volume": 25.01255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 15804.1, "quote_volume": 895.44821, "trades": 9, "taker_buy_volume": 12285.5, "taker_buy_quote": 696.30455}, {"ts": 1771743120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1457.1, "quote_volume": 82.32615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 665.5, "quote_volume": 37.6673, "trades": 2, "taker_buy_volume": 665.5, "taker_buy_quote": 37.6673}, {"ts": 1771743300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3021.8, "quote_volume": 171.03388, "trades": 10, "taker_buy_volume": 3021.8, "taker_buy_quote": 171.03388}, {"ts": 1771743360000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1531.8, "quote_volume": 86.78234, "trades": 4, "taker_buy_volume": 1531.8, "taker_buy_quote": 86.78234}, {"ts": 1771743420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1166.9, "quote_volume": 66.16323, "trades": 4, "taker_buy_volume": 1166.9, "taker_buy_quote": 66.16323}, {"ts": 1771743480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 444.5, "quote_volume": 25.20315, "trades": 1, "taker_buy_volume": 444.5, "taker_buy_quote": 25.20315}, {"ts": 1771743540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 91.0, "quote_volume": 5.1506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1420.0, "quote_volume": 80.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 57271.7, "quote_volume": 3229.04967, "trades": 21, "taker_buy_volume": 1282.5, "taker_buy_quote": 72.46125}, {"ts": 1771744140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 572.7, "quote_volume": 32.30028, "trades": 1, "taker_buy_volume": 572.7, "taker_buy_quote": 32.30028}, {"ts": 1771744200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4366.0, "quote_volume": 246.2424, "trades": 2, "taker_buy_volume": 4366.0, "taker_buy_quote": 246.2424}, {"ts": 1771744380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1282.5, "quote_volume": 72.333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2295.0, "quote_volume": 129.438, "trades": 3, "taker_buy_volume": 2295.0, "taker_buy_quote": 129.438}, {"ts": 1771745040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2652.7, "quote_volume": 149.61228, "trades": 4, "taker_buy_volume": 2652.7, "taker_buy_quote": 149.61228}, {"ts": 1771745100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2154.0, "quote_volume": 121.701, "trades": 3, "taker_buy_volume": 2154.0, "taker_buy_quote": 121.701}, {"ts": 1771745460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 311.8, "quote_volume": 17.6167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2558.4, "quote_volume": 144.29376, "trades": 2, "taker_buy_volume": 1275.9, "taker_buy_quote": 71.96076}, {"ts": 1771746000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 336.7, "quote_volume": 19.02355, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 19.02355}, {"ts": 1771746660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 265.8, "quote_volume": 15.0177, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 15.0177}, {"ts": 1771746840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 354.2, "quote_volume": 20.0123, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 15.0177}, {"ts": 1771747500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 186.5, "quote_volume": 10.5559, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 10.5559}, {"ts": 1771747620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2174.5, "quote_volume": 122.85925, "trades": 2, "taker_buy_volume": 892.0, "taker_buy_quote": 50.398}, {"ts": 1771747920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4057.5, "quote_volume": 229.24875, "trades": 4, "taker_buy_volume": 2775.0, "taker_buy_quote": 156.7875}, {"ts": 1771748100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 88.6, "quote_volume": 4.99704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 893.0, "quote_volume": 50.3652, "trades": 1, "taker_buy_volume": 893.0, "taker_buy_quote": 50.3652}, {"ts": 1771748580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 4322.0, "quote_volume": 244.051, "trades": 3, "taker_buy_volume": 2902.0, "taker_buy_quote": 163.963}, {"ts": 1771748700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 8943.4, "quote_volume": 505.95184, "trades": 17, "taker_buy_volume": 8943.4, "taker_buy_quote": 505.95184}, {"ts": 1771748940000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 3766.7, "quote_volume": 213.60725, "trades": 9, "taker_buy_volume": 3766.7, "taker_buy_quote": 213.60725}, {"ts": 1771749000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 538.3, "quote_volume": 30.57544, "trades": 1, "taker_buy_volume": 538.3, "taker_buy_quote": 30.57544}, {"ts": 1771749060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1135.4, "quote_volume": 64.26364, "trades": 1, "taker_buy_volume": 1135.4, "taker_buy_quote": 64.26364}, {"ts": 1771749240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 625.7, "quote_volume": 35.41462, "trades": 1, "taker_buy_volume": 625.7, "taker_buy_quote": 35.41462}, {"ts": 1771749300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 579.4, "quote_volume": 32.85198, "trades": 1, "taker_buy_volume": 579.4, "taker_buy_quote": 32.85198}, {"ts": 1771749480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 581.8, "quote_volume": 32.97896, "trades": 2, "taker_buy_volume": 490.8, "taker_buy_quote": 27.82836}, {"ts": 1771749720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 185.5, "quote_volume": 10.51785, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 10.51785}, {"ts": 1771749780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1456.6, "quote_volume": 82.44356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5026.2, "quote_volume": 284.68942, "trades": 4, "taker_buy_volume": 5026.2, "taker_buy_quote": 284.68942}, {"ts": 1771750560000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 15514.2, "quote_volume": 880.45818, "trades": 23, "taker_buy_volume": 13401.2, "taker_buy_quote": 760.65108}, {"ts": 1771750620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 303.9, "quote_volume": 17.23113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 8718.3, "quote_volume": 494.7081, "trades": 8, "taker_buy_volume": 8718.3, "taker_buy_quote": 494.7081}, {"ts": 1771750740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 263.5, "quote_volume": 14.9668, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 14.9668}, {"ts": 1771750800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 953.5, "quote_volume": 54.1588, "trades": 2, "taker_buy_volume": 953.5, "taker_buy_quote": 54.1588}, {"ts": 1771750860000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 5417.7, "quote_volume": 308.31113, "trades": 10, "taker_buy_volume": 5038.3, "taker_buy_quote": 286.76121}, {"ts": 1771750920000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 4338.6, "quote_volume": 246.9017, "trades": 5, "taker_buy_volume": 353.6, "taker_buy_quote": 20.1552}, {"ts": 1771750980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2976.5, "quote_volume": 169.6605, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 15.618}, {"ts": 1771751100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 854.8, "quote_volume": 48.7236, "trades": 2, "taker_buy_volume": 854.8, "taker_buy_quote": 48.7236}, {"ts": 1771751160000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1690.5, "quote_volume": 96.4809, "trades": 3, "taker_buy_volume": 1690.5, "taker_buy_quote": 96.4809}, {"ts": 1771751220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 522.1, "quote_volume": 29.81191, "trades": 1, "taker_buy_volume": 522.1, "taker_buy_quote": 29.81191}, {"ts": 1771751280000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 1928.8, "quote_volume": 110.12312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 87.8, "quote_volume": 4.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4517.8, "quote_volume": 258.01292, "trades": 4, "taker_buy_volume": 4517.8, "taker_buy_quote": 258.01292}, {"ts": 1771751520000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 3335.3, "quote_volume": 190.94848, "trades": 3, "taker_buy_volume": 3335.3, "taker_buy_quote": 190.94848}, {"ts": 1771751580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 6254.2, "quote_volume": 358.51959, "trades": 6, "taker_buy_volume": 4971.7, "taker_buy_quote": 285.03234}, {"ts": 1771751640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 19837.4, "quote_volume": 1138.66676, "trades": 10, "taker_buy_volume": 19837.4, "taker_buy_quote": 1138.66676}, {"ts": 1771751700000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 14062.3, "quote_volume": 808.57452, "trades": 11, "taker_buy_volume": 10000.0, "taker_buy_quote": 575.0}, {"ts": 1771751760000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 2517.5, "quote_volume": 144.85225, "trades": 5, "taker_buy_volume": 2517.5, "taker_buy_quote": 144.85225}, {"ts": 1771751820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3137.6, "quote_volume": 180.72576, "trades": 8, "taker_buy_volume": 991.1, "taker_buy_quote": 57.08736}, {"ts": 1771751880000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 7275.0, "quote_volume": 417.90422, "trades": 5, "taker_buy_volume": 489.7, "taker_buy_quote": 28.15775}, {"ts": 1771751940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 986.0, "quote_volume": 56.695, "trades": 1, "taker_buy_volume": 986.0, "taker_buy_quote": 56.695}, {"ts": 1771752000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 17380.6, "quote_volume": 1001.12256, "trades": 1, "taker_buy_volume": 17380.6, "taker_buy_quote": 1001.12256}, {"ts": 1771752060000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1087.4, "quote_volume": 62.69655, "trades": 4, "taker_buy_volume": 1087.4, "taker_buy_quote": 62.69655}, {"ts": 1771752120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2087.8, "quote_volume": 120.25728, "trades": 3, "taker_buy_volume": 451.7, "taker_buy_quote": 26.01792}, {"ts": 1771752240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1282.5, "quote_volume": 73.872, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.872}, {"ts": 1771752300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.0576, "high": 0.0579, "low": 0.0575, "close": 0.0576, "volume": 55766.9, "quote_volume": 3218.99873, "trades": 31, "taker_buy_volume": 28819.4, "taker_buy_quote": 1665.82487}, {"ts": 1771752420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 10060.6, "quote_volume": 580.49662, "trades": 7, "taker_buy_volume": 10060.6, "taker_buy_quote": 580.49662}, {"ts": 1771752480000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 575.6, "quote_volume": 33.18607, "trades": 2, "taker_buy_volume": 315.1, "taker_buy_quote": 18.18127}, {"ts": 1771752540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2420.4, "quote_volume": 139.41504, "trades": 3, "taker_buy_volume": 1597.6, "taker_buy_quote": 92.02176}, {"ts": 1771752600000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2180.6, "quote_volume": 125.76833, "trades": 3, "taker_buy_volume": 897.0, "taker_buy_quote": 51.7569}, {"ts": 1771752660000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 2178.4, "quote_volume": 125.78328, "trades": 3, "taker_buy_volume": 896.0, "taker_buy_quote": 51.7888}, {"ts": 1771752720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2487.6, "quote_volume": 143.28576, "trades": 4, "taker_buy_volume": 308.0, "taker_buy_quote": 17.7408}, {"ts": 1771752780000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1780.2, "quote_volume": 102.66558, "trades": 3, "taker_buy_volume": 1780.2, "taker_buy_quote": 102.66558}, {"ts": 1771752840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1104.1, "quote_volume": 63.81698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "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": 1771752960000, "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": 1771753020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 90.0, "quote_volume": 5.193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 184.5, "quote_volume": 10.6641, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 10.6641}, {"ts": 1771753140000, "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": 1771753200000, "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": 1771753260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1282.5, "quote_volume": 74.1285, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 74.1285}, {"ts": 1771753320000, "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": 1771753380000, "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": 1771753440000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 23187.2, "quote_volume": 1339.53595, "trades": 19, "taker_buy_volume": 9812.4, "taker_buy_quote": 567.15672}, {"ts": 1771753500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 201.6, "quote_volume": 11.65248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "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": 1771753620000, "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": 1771753680000, "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": 1771753740000, "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": 1771753800000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 25943.9, "quote_volume": 1503.98628, "trades": 18, "taker_buy_volume": 19686.0, "taker_buy_quote": 1141.22943}, {"ts": 1771753860000, "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": 1771753920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 18950.5, "quote_volume": 1097.23395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 2264.6, "quote_volume": 131.187, "trades": 3, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.218}, {"ts": 1771754040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 6885.6, "quote_volume": 399.51274, "trades": 6, "taker_buy_volume": 6885.6, "taker_buy_quote": 399.51274}, {"ts": 1771754100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6444.7, "quote_volume": 373.7926, "trades": 9, "taker_buy_volume": 1467.9, "taker_buy_quote": 85.1382}, {"ts": 1771754220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 18061.4, "quote_volume": 1049.36419, "trades": 14, "taker_buy_volume": 13491.1, "taker_buy_quote": 783.90016}, {"ts": 1771754340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1420.0, "quote_volume": 82.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 730.5, "quote_volume": 42.44205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 23892.8, "quote_volume": 1389.1574, "trades": 16, "taker_buy_volume": 19603.2, "taker_buy_quote": 1140.01736}, {"ts": 1771754520000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 35892.4, "quote_volume": 2091.07248, "trades": 26, "taker_buy_volume": 22004.1, "taker_buy_quote": 1281.4719}, {"ts": 1771754580000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 14042.4, "quote_volume": 820.60288, "trades": 14, "taker_buy_volume": 6984.5, "taker_buy_quote": 408.12329}, {"ts": 1771754640000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 58518.3, "quote_volume": 3428.11971, "trades": 42, "taker_buy_volume": 40420.5, "taker_buy_quote": 2368.83781}, {"ts": 1771754700000, "open": 0.0585, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 38322.2, "quote_volume": 2232.99657, "trades": 19, "taker_buy_volume": 2702.5, "taker_buy_quote": 157.41375}, {"ts": 1771754760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 15548.1, "quote_volume": 906.45423, "trades": 7, "taker_buy_volume": 15548.1, "taker_buy_quote": 906.45423}, {"ts": 1771754820000, "open": 0.0583, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 67029.0, "quote_volume": 3905.05385, "trades": 41, "taker_buy_volume": 43520.5, "taker_buy_quote": 2535.6217}, {"ts": 1771754880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5800.1, "quote_volume": 337.56582, "trades": 5, "taker_buy_volume": 3676.1, "taker_buy_quote": 213.94902}, {"ts": 1771754940000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 16725.2, "quote_volume": 974.12321, "trades": 16, "taker_buy_volume": 12015.1, "taker_buy_quote": 699.99539}, {"ts": 1771755000000, "open": 0.0584, "high": 0.0592, "low": 0.0584, "close": 0.059, "volume": 259630.0, "quote_volume": 15271.82895, "trades": 162, "taker_buy_volume": 178903.8, "taker_buy_quote": 10519.17099}, {"ts": 1771755060000, "open": 0.0591, "high": 0.0596, "low": 0.0591, "close": 0.0595, "volume": 296261.0, "quote_volume": 17595.73434, "trades": 194, "taker_buy_volume": 165083.6, "taker_buy_quote": 9816.13174}, {"ts": 1771755120000, "open": 0.0594, "high": 0.0601, "low": 0.0592, "close": 0.0599, "volume": 443783.4, "quote_volume": 26478.73337, "trades": 216, "taker_buy_volume": 278508.7, "taker_buy_quote": 16622.64613}, {"ts": 1771755180000, "open": 0.0599, "high": 0.0602, "low": 0.0597, "close": 0.0599, "volume": 343584.5, "quote_volume": 20618.46281, "trades": 325, "taker_buy_volume": 192103.6, "taker_buy_quote": 11532.01246}, {"ts": 1771755240000, "open": 0.0599, "high": 0.0601, "low": 0.0592, "close": 0.0593, "volume": 324340.4, "quote_volume": 19351.93588, "trades": 253, "taker_buy_volume": 134103.3, "taker_buy_quote": 7997.48162}, {"ts": 1771755300000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0591, "volume": 65162.4, "quote_volume": 3862.66097, "trades": 64, "taker_buy_volume": 37799.3, "taker_buy_quote": 2241.13516}, {"ts": 1771755360000, "open": 0.0592, "high": 0.0592, "low": 0.058, "close": 0.058, "volume": 405779.3, "quote_volume": 23707.8109, "trades": 278, "taker_buy_volume": 136780.0, "taker_buy_quote": 7993.272}, {"ts": 1771755420000, "open": 0.0581, "high": 0.0583, "low": 0.0578, "close": 0.0581, "volume": 174520.5, "quote_volume": 10134.38062, "trades": 133, "taker_buy_volume": 76374.6, "taker_buy_quote": 4441.06775}, {"ts": 1771755480000, "open": 0.0581, "high": 0.0587, "low": 0.0581, "close": 0.0583, "volume": 235476.4, "quote_volume": 13740.93611, "trades": 154, "taker_buy_volume": 184769.1, "taker_buy_quote": 10781.9636}, {"ts": 1771755540000, "open": 0.0582, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 49160.0, "quote_volume": 2862.99223, "trades": 27, "taker_buy_volume": 27249.7, "taker_buy_quote": 1587.89072}, {"ts": 1771755600000, "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 56635.2, "quote_volume": 3293.25981, "trades": 33, "taker_buy_volume": 28773.1, "taker_buy_quote": 1673.3507}, {"ts": 1771755660000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 12440.5, "quote_volume": 723.21115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 89551.7, "quote_volume": 5188.92142, "trades": 75, "taker_buy_volume": 18542.4, "taker_buy_quote": 1074.95807}, {"ts": 1771755780000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 106188.9, "quote_volume": 6150.32475, "trades": 69, "taker_buy_volume": 52141.7, "taker_buy_quote": 3021.873}, {"ts": 1771755840000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 6100.6, "quote_volume": 354.1358, "trades": 8, "taker_buy_volume": 5310.6, "taker_buy_quote": 308.3948}, {"ts": 1771755900000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5826.1, "quote_volume": 339.0489, "trades": 7, "taker_buy_volume": 5650.9, "taker_buy_quote": 328.85226}, {"ts": 1771755960000, "open": 0.0582, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 35262.0, "quote_volume": 2050.53442, "trades": 32, "taker_buy_volume": 7719.7, "taker_buy_quote": 449.66518}, {"ts": 1771756020000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7324.8, "quote_volume": 427.21995, "trades": 9, "taker_buy_volume": 3062.4, "taker_buy_quote": 178.66617}, {"ts": 1771756080000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 43280.6, "quote_volume": 2524.13641, "trades": 31, "taker_buy_volume": 10689.1, "taker_buy_quote": 623.78754}, {"ts": 1771756140000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 28301.0, "quote_volume": 1649.06929, "trades": 18, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.786}, {"ts": 1771756200000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 15836.1, "quote_volume": 924.71977, "trades": 15, "taker_buy_volume": 13331.4, "taker_buy_quote": 778.55376}, {"ts": 1771756260000, "open": 0.0585, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 16096.6, "quote_volume": 941.52814, "trades": 24, "taker_buy_volume": 9478.6, "taker_buy_quote": 554.81463}, {"ts": 1771756320000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 55995.3, "quote_volume": 3250.57099, "trades": 23, "taker_buy_volume": 18283.7, "taker_buy_quote": 1062.28297}, {"ts": 1771756380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 5318.2, "quote_volume": 309.01743, "trades": 5, "taker_buy_volume": 300.1, "taker_buy_quote": 17.46582}, {"ts": 1771756440000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 22065.9, "quote_volume": 1281.11936, "trades": 13, "taker_buy_volume": 6855.2, "taker_buy_quote": 397.6016}, {"ts": 1771756500000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 15818.1, "quote_volume": 915.27549, "trades": 15, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.076}, {"ts": 1771756560000, "open": 0.0578, "high": 0.0578, "low": 0.0571, "close": 0.0574, "volume": 201364.1, "quote_volume": 11557.28886, "trades": 111, "taker_buy_volume": 99596.4, "taker_buy_quote": 5714.5549}, {"ts": 1771756620000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 17661.3, "quote_volume": 1013.7254, "trades": 16, "taker_buy_volume": 5542.5, "taker_buy_quote": 318.1395}, {"ts": 1771756680000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 44277.3, "quote_volume": 2544.56088, "trades": 27, "taker_buy_volume": 24120.0, "taker_buy_quote": 1386.53661}, {"ts": 1771756740000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 18675.2, "quote_volume": 1071.59236, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 5685.9, "quote_volume": 325.81149, "trades": 5, "taker_buy_volume": 94.2, "taker_buy_quote": 5.40708}, {"ts": 1771756860000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 71180.7, "quote_volume": 4071.0935, "trades": 28, "taker_buy_volume": 8365.0, "taker_buy_quote": 478.58002}, {"ts": 1771756920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1256.4, "quote_volume": 71.86608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4232.3, "quote_volume": 241.62336, "trades": 5, "taker_buy_volume": 2402.6, "taker_buy_quote": 137.18846}, {"ts": 1771757160000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0573, "volume": 53796.3, "quote_volume": 3080.78007, "trades": 26, "taker_buy_volume": 39320.7, "taker_buy_quote": 2250.40551}, {"ts": 1771757220000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 17255.1, "quote_volume": 988.00912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 13076.6, "quote_volume": 747.98152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757460000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2157.1, "quote_volume": 123.4336, "trades": 3, "taker_buy_volume": 2157.1, "taker_buy_quote": 123.4336}, {"ts": 1771757520000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 7284.7, "quote_volume": 418.00401, "trades": 6, "taker_buy_volume": 3698.5, "taker_buy_quote": 212.51475}, {"ts": 1771757580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5569.4, "quote_volume": 320.2405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 417.2, "quote_volume": 23.94728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4392.0, "quote_volume": 252.32326, "trades": 5, "taker_buy_volume": 4392.0, "taker_buy_quote": 252.32326}, {"ts": 1771757760000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 11449.0, "quote_volume": 656.72745, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 8615.6, "quote_volume": 493.98689, "trades": 6, "taker_buy_volume": 3130.1, "taker_buy_quote": 179.66774}, {"ts": 1771757880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1282.5, "quote_volume": 73.48725, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.48725}, {"ts": 1771757940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758120000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 85113.3, "quote_volume": 4857.72712, "trades": 25, "taker_buy_volume": 8120.7, "taker_buy_quote": 463.41289}, {"ts": 1771758180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 851.1, "quote_volume": 48.42759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4262.9, "quote_volume": 242.9853, "trades": 4, "taker_buy_volume": 1560.4, "taker_buy_quote": 88.9428}, {"ts": 1771758300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 641.3, "quote_volume": 36.5541, "trades": 1, "taker_buy_volume": 641.3, "taker_buy_quote": 36.5541}, {"ts": 1771758360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 771.4, "quote_volume": 43.9698, "trades": 1, "taker_buy_volume": 771.4, "taker_buy_quote": 43.9698}, {"ts": 1771758420000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 6467.7, "quote_volume": 368.94953, "trades": 10, "taker_buy_volume": 3035.3, "taker_buy_quote": 173.30273}, {"ts": 1771758480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 114.0, "quote_volume": 6.4866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1282.5, "quote_volume": 73.1025, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.1025}, {"ts": 1771758660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3536.0, "quote_volume": 201.552, "trades": 3, "taker_buy_volume": 3536.0, "taker_buy_quote": 201.552}, {"ts": 1771758720000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8078.3, "quote_volume": 459.8203, "trades": 9, "taker_buy_volume": 5513.3, "taker_buy_quote": 313.74355}, {"ts": 1771758780000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4831.0, "quote_volume": 274.55542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 86835.5, "quote_volume": 4959.94038, "trades": 41, "taker_buy_volume": 80901.5, "taker_buy_quote": 4621.99953}, {"ts": 1771758900000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 5748.0, "quote_volume": 328.65735, "trades": 8, "taker_buy_volume": 5748.0, "taker_buy_quote": 328.65735}, {"ts": 1771758960000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 443.7, "quote_volume": 25.36179, "trades": 3, "taker_buy_volume": 265.2, "taker_buy_quote": 15.16944}, {"ts": 1771759020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1683.0, "quote_volume": 96.0993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 90.0, "quote_volume": 5.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3308.3, "quote_volume": 188.90393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1282.5, "quote_volume": 73.23075, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.23075}, {"ts": 1771759800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0575, "volume": 122467.9, "quote_volume": 7040.41969, "trades": 39, "taker_buy_volume": 46078.8, "taker_buy_quote": 2648.75249}, {"ts": 1771759920000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3559.1, "quote_volume": 204.76644, "trades": 5, "taker_buy_volume": 1181.9, "taker_buy_quote": 68.07744}, {"ts": 1771759980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 304.8, "quote_volume": 17.49552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2245.0, "quote_volume": 129.40792, "trades": 6, "taker_buy_volume": 2245.0, "taker_buy_quote": 129.40792}, {"ts": 1771760280000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 21150.0, "quote_volume": 1219.78065, "trades": 12, "taker_buy_volume": 21150.0, "taker_buy_quote": 1219.78065}, {"ts": 1771760340000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 12350.5, "quote_volume": 712.61369, "trades": 7, "taker_buy_volume": 897.0, "taker_buy_quote": 51.7569}, {"ts": 1771760400000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1794.0, "quote_volume": 103.6035, "trades": 2, "taker_buy_volume": 1794.0, "taker_buy_quote": 103.6035}, {"ts": 1771760460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 22481.9, "quote_volume": 1300.09049, "trades": 10, "taker_buy_volume": 21061.9, "taker_buy_quote": 1218.29849}, {"ts": 1771760580000, "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": 1771760640000, "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": 1771760700000, "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": 1771760760000, "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": 1771760820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 358.5, "quote_volume": 20.68545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 983.6, "quote_volume": 56.75372, "trades": 2, "taker_buy_volume": 897.0, "taker_buy_quote": 51.7569}, {"ts": 1771761000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2565.0, "quote_volume": 148.257, "trades": 3, "taker_buy_volume": 2565.0, "taker_buy_quote": 148.257}, {"ts": 1771761060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2564.9, "quote_volume": 148.50771, "trades": 2, "taker_buy_volume": 2564.9, "taker_buy_quote": 148.50771}, {"ts": 1771761120000, "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": 1771761180000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 48138.6, "quote_volume": 2797.55236, "trades": 21, "taker_buy_volume": 9754.8, "taker_buy_quote": 567.06138}, {"ts": 1771761240000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 14020.8, "quote_volume": 812.86051, "trades": 7, "taker_buy_volume": 11455.9, "taker_buy_quote": 664.3528}, {"ts": 1771761300000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 28363.4, "quote_volume": 1645.47196, "trades": 20, "taker_buy_volume": 28363.4, "taker_buy_quote": 1645.47196}, {"ts": 1771761360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5394.7, "quote_volume": 312.8926, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.6942}, {"ts": 1771761420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 10385.2, "quote_volume": 603.38012, "trades": 8, "taker_buy_volume": 10385.2, "taker_buy_quote": 603.38012}, {"ts": 1771761480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3966.1, "quote_volume": 230.0338, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.6942}, {"ts": 1771761540000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 8143.8, "quote_volume": 472.1011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3252.6, "quote_volume": 188.32554, "trades": 2, "taker_buy_volume": 3252.6, "taker_buy_quote": 188.32554}, {"ts": 1771761660000, "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": 1771761720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1420.0, "quote_volume": 82.36, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.36}, {"ts": 1771761780000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 8352.0, "quote_volume": 483.27235, "trades": 10, "taker_buy_volume": 1282.5, "taker_buy_quote": 74.1285}, {"ts": 1771761840000, "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": 1771761900000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 9424.4, "quote_volume": 545.34381, "trades": 7, "taker_buy_volume": 4852.4, "taker_buy_quote": 280.95396}, {"ts": 1771761960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 12969.6, "quote_volume": 750.93984, "trades": 9, "taker_buy_volume": 3442.1, "taker_buy_quote": 199.29759}, {"ts": 1771762020000, "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": 1771762080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 190.7, "quote_volume": 11.04153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 986.7, "quote_volume": 57.0658, "trades": 3, "taker_buy_volume": 345.4, "taker_buy_quote": 19.99866}, {"ts": 1771762200000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 25683.0, "quote_volume": 1483.11005, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 10223.7, "quote_volume": 588.40873, "trades": 20, "taker_buy_volume": 2395.4, "taker_buy_quote": 137.7355}, {"ts": 1771762320000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 22321.2, "quote_volume": 1278.69641, "trades": 17, "taker_buy_volume": 14646.5, "taker_buy_quote": 838.93516}, {"ts": 1771762380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4463.8, "quote_volume": 254.88298, "trades": 3, "taker_buy_volume": 3044.5, "taker_buy_quote": 173.84095}, {"ts": 1771762440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0572, "volume": 42924.4, "quote_volume": 2455.28615, "trades": 63, "taker_buy_volume": 35008.0, "taker_buy_quote": 2002.63283}, {"ts": 1771762560000, "open": 0.0572, "high": 0.0575, "low": 0.0571, "close": 0.0575, "volume": 36237.0, "quote_volume": 2075.89877, "trades": 46, "taker_buy_volume": 21888.0, "taker_buy_quote": 1255.37817}, {"ts": 1771762620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 362.4, "quote_volume": 20.76552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1420.0, "quote_volume": 81.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762860000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2398.3, "quote_volume": 137.16931, "trades": 4, "taker_buy_volume": 2263.8, "taker_buy_quote": 129.48936}, {"ts": 1771762920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6666.1, "quote_volume": 381.30092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 174.8, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 174.8, "taker_buy_quote": 9.99856}, {"ts": 1771763040000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1326.5, "quote_volume": 75.9822, "trades": 2, "taker_buy_volume": 1326.5, "taker_buy_quote": 75.9822}, {"ts": 1771763100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 560.9, "quote_volume": 32.08348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 89.0, "quote_volume": 5.0997, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.0997}, {"ts": 1771763340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1375.0, "quote_volume": 78.7875, "trades": 3, "taker_buy_volume": 1375.0, "taker_buy_quote": 78.7875}, {"ts": 1771763400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 994.0, "quote_volume": 57.0556, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 51.086}, {"ts": 1771763520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 1497.0, "quote_volume": 86.14013, "trades": 3, "taker_buy_volume": 1497.0, "taker_buy_quote": 86.14013}, {"ts": 1771763580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4724.0, "quote_volume": 271.63, "trades": 5, "taker_buy_volume": 2170.5, "taker_buy_quote": 124.80375}, {"ts": 1771763640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 100.0, "quote_volume": 5.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6060.3, "quote_volume": 348.32621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2702.5, "quote_volume": 155.39375, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.74375}, {"ts": 1771763880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3976.4, "quote_volume": 228.51475, "trades": 5, "taker_buy_volume": 2693.9, "taker_buy_quote": 154.89925}, {"ts": 1771764000000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 3110.5, "quote_volume": 179.19524, "trades": 3, "taker_buy_volume": 3110.5, "taker_buy_quote": 179.19524}, {"ts": 1771764060000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 43433.4, "quote_volume": 2498.22548, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 261.4, "quote_volume": 15.00436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1797.5, "quote_volume": 102.99675, "trades": 6, "taker_buy_volume": 329.6, "taker_buy_quote": 18.88608}, {"ts": 1771764660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1282.5, "quote_volume": 73.48725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 103676.6, "quote_volume": 5924.43695, "trades": 58, "taker_buy_volume": 55369.5, "taker_buy_quote": 3165.88738}, {"ts": 1771764780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 503.0, "quote_volume": 28.7716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7839.5, "quote_volume": 447.78728, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4308.0, "quote_volume": 246.43, "trades": 6, "taker_buy_volume": 4308.0, "taker_buy_quote": 246.43}, {"ts": 1771764960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4484.5, "quote_volume": 256.06495, "trades": 5, "taker_buy_volume": 1123.0, "taker_buy_quote": 64.1233}, {"ts": 1771765260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3102.5, "quote_volume": 177.463, "trades": 3, "taker_buy_volume": 3102.5, "taker_buy_quote": 177.463}, {"ts": 1771765320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2702.5, "quote_volume": 154.583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.0571, "high": 0.0573, "low": 0.057, "close": 0.0573, "volume": 12725.0, "quote_volume": 726.15605, "trades": 13, "taker_buy_volume": 4270.3, "taker_buy_quote": 244.1099}, {"ts": 1771765500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 1457.4, "quote_volume": 83.08929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 3851.0, "quote_volume": 218.9318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 35747.0, "quote_volume": 2027.95402, "trades": 23, "taker_buy_volume": 8658.7, "taker_buy_quote": 491.81416}, {"ts": 1771765740000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 30480.2, "quote_volume": 1733.51594, "trades": 16, "taker_buy_volume": 9188.4, "taker_buy_quote": 522.81996}, {"ts": 1771765800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10743.7, "quote_volume": 610.24216, "trades": 7, "taker_buy_volume": 4135.0, "taker_buy_quote": 234.868}, {"ts": 1771765860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4228.6, "quote_volume": 240.10936, "trades": 7, "taker_buy_volume": 641.2, "taker_buy_quote": 36.42016}, {"ts": 1771766040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1282.5, "quote_volume": 72.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7500.0, "quote_volume": 425.25, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2831.7, "quote_volume": 160.84056, "trades": 3, "taker_buy_volume": 2831.7, "taker_buy_quote": 160.84056}, {"ts": 1771766280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 887.0, "quote_volume": 50.3816, "trades": 1, "taker_buy_volume": 887.0, "taker_buy_quote": 50.3816}, {"ts": 1771766520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 7673.6, "quote_volume": 437.3952, "trades": 4, "taker_buy_volume": 7673.6, "taker_buy_quote": 437.3952}, {"ts": 1771766880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2588.1, "quote_volume": 147.78051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3405.2, "quote_volume": 194.43692, "trades": 2, "taker_buy_volume": 3405.2, "taker_buy_quote": 194.43692}, {"ts": 1771767180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 256.8, "quote_volume": 14.66328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 4540.2, "quote_volume": 258.91965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1420.0, "quote_volume": 81.082, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 81.082}, {"ts": 1771767360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 1529.8, "quote_volume": 87.3406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1282.5, "quote_volume": 73.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 90.0, "quote_volume": 5.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 88.7, "quote_volume": 5.04703, "trades": 1, "taker_buy_volume": 88.7, "taker_buy_quote": 5.04703}, {"ts": 1771768140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3731.5, "quote_volume": 211.9492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 11365.7, "quote_volume": 644.92455, "trades": 9, "taker_buy_volume": 4893.6, "taker_buy_quote": 277.95648}, {"ts": 1771768260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1139.6, "quote_volume": 64.84324, "trades": 2, "taker_buy_volume": 1139.6, "taker_buy_quote": 64.84324}, {"ts": 1771768380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 11304.0, "quote_volume": 642.86203, "trades": 11, "taker_buy_volume": 532.0, "taker_buy_quote": 30.2708}, {"ts": 1771768500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 153.0, "quote_volume": 8.7057, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7057}, {"ts": 1771768560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 3691.8, "quote_volume": 209.56201, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 681.0, "quote_volume": 38.7489, "trades": 2, "taker_buy_volume": 681.0, "taker_buy_quote": 38.7489}, {"ts": 1771768860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1543.0, "quote_volume": 88.1053, "trades": 4, "taker_buy_volume": 1543.0, "taker_buy_quote": 88.1053}, {"ts": 1771768920000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4317.0, "quote_volume": 245.94075, "trades": 5, "taker_buy_volume": 4317.0, "taker_buy_quote": 245.94075}, {"ts": 1771768980000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 10153.0, "quote_volume": 580.08355, "trades": 14, "taker_buy_volume": 10153.0, "taker_buy_quote": 580.08355}, {"ts": 1771769040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 557.9, "quote_volume": 31.85609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 25605.0, "quote_volume": 1462.0455, "trades": 53, "taker_buy_volume": 25605.0, "taker_buy_quote": 1462.0455}, {"ts": 1771769160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 128.0, "quote_volume": 7.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4847.6, "quote_volume": 275.82844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6295.0, "quote_volume": 358.68675, "trades": 6, "taker_buy_volume": 6295.0, "taker_buy_quote": 358.68675}, {"ts": 1771769820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3593.0, "quote_volume": 204.4417, "trades": 5, "taker_buy_volume": 885.0, "taker_buy_quote": 50.3565}, {"ts": 1771769880000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 13634.0, "quote_volume": 777.53605, "trades": 15, "taker_buy_volume": 13634.0, "taker_buy_quote": 777.53605}, {"ts": 1771769940000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 53599.3, "quote_volume": 3058.34322, "trades": 26, "taker_buy_volume": 5151.6, "taker_buy_quote": 293.92826}, {"ts": 1771770000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2421.9, "quote_volume": 137.80611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3045.9, "quote_volume": 173.6163, "trades": 2, "taker_buy_volume": 896.0, "taker_buy_quote": 51.072}, {"ts": 1771770120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7361.5, "quote_volume": 420.34165, "trades": 7, "taker_buy_volume": 4659.0, "taker_buy_quote": 266.0289}, {"ts": 1771770240000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 476.1, "quote_volume": 27.20027, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 8.55712}, {"ts": 1771770300000, "open": 0.0572, "high": 0.0573, "low": 0.057, "close": 0.0571, "volume": 67270.8, "quote_volume": 3844.36279, "trades": 35, "taker_buy_volume": 18758.8, "taker_buy_quote": 1073.25971}, {"ts": 1771770360000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 10097.8, "quote_volume": 576.60273, "trades": 7, "taker_buy_volume": 9653.4, "taker_buy_quote": 551.22749}, {"ts": 1771770420000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 67048.0, "quote_volume": 3836.95834, "trades": 21, "taker_buy_volume": 66899.1, "taker_buy_quote": 3828.41148}, {"ts": 1771770480000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 4521.0, "quote_volume": 259.37825, "trades": 5, "taker_buy_volume": 148.5, "taker_buy_quote": 8.53875}, {"ts": 1771770540000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1403.8, "quote_volume": 80.48566, "trades": 3, "taker_buy_volume": 1306.8, "taker_buy_quote": 74.92756}, {"ts": 1771770600000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 5720.0, "quote_volume": 328.79834, "trades": 6, "taker_buy_volume": 4703.4, "taker_buy_quote": 270.4455}, {"ts": 1771770660000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6690.0, "quote_volume": 385.1407, "trades": 5, "taker_buy_volume": 6690.0, "taker_buy_quote": 385.1407}, {"ts": 1771770720000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6670.0, "quote_volume": 383.7654, "trades": 5, "taker_buy_volume": 984.0, "taker_buy_quote": 56.6784}, {"ts": 1771770780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 4375.4, "quote_volume": 250.74249, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 18.40818}, {"ts": 1771771020000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 21424.5, "quote_volume": 1227.036, "trades": 10, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.48725}, {"ts": 1771771080000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 4589.1, "quote_volume": 263.36134, "trades": 7, "taker_buy_volume": 4589.1, "taker_buy_quote": 263.36134}, {"ts": 1771771140000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 15813.4, "quote_volume": 906.30683, "trades": 9, "taker_buy_volume": 353.8, "taker_buy_quote": 20.3435}, {"ts": 1771771200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1420.0, "quote_volume": 81.366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2261.5, "quote_volume": 129.58395, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.48725}, {"ts": 1771771320000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 3640.1, "quote_volume": 208.19295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1909.7, "quote_volume": 109.12294, "trades": 4, "taker_buy_volume": 790.7, "taker_buy_quote": 45.22804}, {"ts": 1771771440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 616.0, "quote_volume": 35.2352, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 35.2352}, {"ts": 1771771500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 489.3, "quote_volume": 27.93903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 353.5, "quote_volume": 20.2202, "trades": 2, "taker_buy_volume": 353.5, "taker_buy_quote": 20.2202}, {"ts": 1771771620000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 25235.0, "quote_volume": 1446.8854, "trades": 13, "taker_buy_volume": 25235.0, "taker_buy_quote": 1446.8854}, {"ts": 1771771680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 476.8, "quote_volume": 27.36832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3003.0, "quote_volume": 171.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 289.2, "quote_volume": 16.5856, "trades": 2, "taker_buy_volume": 144.4, "taker_buy_quote": 8.28856}, {"ts": 1771771860000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1152.7, "quote_volume": 66.15598, "trades": 3, "taker_buy_volume": 522.6, "taker_buy_quote": 29.99724}, {"ts": 1771771920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 287.0, "quote_volume": 16.45943, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 8.22542}, {"ts": 1771772040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 254.1, "quote_volume": 14.58534, "trades": 1, "taker_buy_volume": 254.1, "taker_buy_quote": 14.58534}, {"ts": 1771772100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 18236.2, "quote_volume": 1048.43354, "trades": 20, "taker_buy_volume": 12511.7, "taker_buy_quote": 719.33424}, {"ts": 1771772220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 2903.7, "quote_volume": 167.19734, "trades": 6, "taker_buy_volume": 247.5, "taker_buy_quote": 14.256}, {"ts": 1771772340000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 282.6, "quote_volume": 16.26361, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 8.12736}, {"ts": 1771772400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1505.5, "quote_volume": 86.7168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 380.5, "quote_volume": 21.90275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 794.2, "quote_volume": 45.68576, "trades": 4, "taker_buy_volume": 332.7, "taker_buy_quote": 19.14951}, {"ts": 1771772580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 240.0, "quote_volume": 13.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772760000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 367.6, "quote_volume": 21.11415, "trades": 3, "taker_buy_volume": 139.1, "taker_buy_quote": 7.99825}, {"ts": 1771772820000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 21530.0, "quote_volume": 1234.93348, "trades": 21, "taker_buy_volume": 12901.3, "taker_buy_quote": 740.40637}, {"ts": 1771772880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.2, "quote_volume": 15.019, "trades": 1, "taker_buy_volume": 261.2, "taker_buy_quote": 15.019}, {"ts": 1771773120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773180000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 8241.5, "quote_volume": 473.90006, "trades": 7, "taker_buy_volume": 138.1, "taker_buy_quote": 7.95456}, {"ts": 1771773240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 176.5, "quote_volume": 10.1664, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 10.1664}, {"ts": 1771773300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4297.6, "quote_volume": 247.54176, "trades": 7, "taker_buy_volume": 1407.3, "taker_buy_quote": 81.06048}, {"ts": 1771773360000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1400.5, "quote_volume": 80.70507, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 20.92779}, {"ts": 1771773420000, "open": 0.0577, "high": 0.0578, "low": 0.0572, "close": 0.0574, "volume": 78118.5, "quote_volume": 4489.27181, "trades": 42, "taker_buy_volume": 4903.7, "taker_buy_quote": 283.13754}, {"ts": 1771773480000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 11746.1, "quote_volume": 674.72297, "trades": 6, "taker_buy_volume": 11608.6, "taker_buy_quote": 666.84422}, {"ts": 1771773540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 473.6, "quote_volume": 27.232, "trades": 1, "taker_buy_volume": 473.6, "taker_buy_quote": 27.232}, {"ts": 1771773600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 7391.0, "quote_volume": 424.25701, "trades": 10, "taker_buy_volume": 136.1, "taker_buy_quote": 7.82575}, {"ts": 1771773720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 30451.7, "quote_volume": 1750.97275, "trades": 104, "taker_buy_volume": 30451.7, "taker_buy_quote": 1750.97275}, {"ts": 1771773840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 19933.7, "quote_volume": 1146.18775, "trades": 51, "taker_buy_volume": 19933.7, "taker_buy_quote": 1146.18775}, {"ts": 1771773900000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 7369.4, "quote_volume": 424.53549, "trades": 16, "taker_buy_volume": 5949.4, "taker_buy_quote": 342.74349}, {"ts": 1771773960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 271.5, "quote_volume": 15.6384, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 15.6384}, {"ts": 1771774080000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 34079.8, "quote_volume": 1955.5761, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 8339.4, "quote_volume": 478.70763, "trades": 4, "taker_buy_volume": 260.7, "taker_buy_quote": 14.99025}, {"ts": 1771774200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1680.9, "quote_volume": 96.65175, "trades": 2, "taker_buy_volume": 1680.9, "taker_buy_quote": 96.65175}, {"ts": 1771774320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 22404.5, "quote_volume": 1292.73965, "trades": 15, "taker_buy_volume": 14560.6, "taker_buy_quote": 840.14662}, {"ts": 1771774380000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 7319.4, "quote_volume": 422.11353, "trades": 7, "taker_buy_volume": 5160.9, "taker_buy_quote": 297.78393}, {"ts": 1771774440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 190.9, "quote_volume": 10.99584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 23715.0, "quote_volume": 1364.56666, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 1680.3, "quote_volume": 96.64328, "trades": 2, "taker_buy_volume": 1680.3, "taker_buy_quote": 96.64328}, {"ts": 1771774620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 109.8, "quote_volume": 6.30252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1282.5, "quote_volume": 73.6155, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.6155}, {"ts": 1771774920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 240.0, "quote_volume": 13.776, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.776}, {"ts": 1771774980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 87.2, "quote_volume": 4.99656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 1538.0, "quote_volume": 88.27315, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.23075}, {"ts": 1771775100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 347.8, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 347.8, "taker_buy_quote": 19.9985}, {"ts": 1771775400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 18983.2, "quote_volume": 1089.36397, "trades": 18, "taker_buy_volume": 11039.3, "taker_buy_quote": 633.65582}, {"ts": 1771775640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 400.0, "quote_volume": 23.0, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 23.0}, {"ts": 1771775700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 807.7, "quote_volume": 46.4708, "trades": 2, "taker_buy_volume": 807.7, "taker_buy_quote": 46.4708}, {"ts": 1771775880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1282.5, "quote_volume": 73.74375, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.74375}, {"ts": 1771775940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1543.4, "quote_volume": 88.7455, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 73.74375}, {"ts": 1771776060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1201.5, "quote_volume": 69.08625, "trades": 2, "taker_buy_volume": 1201.5, "taker_buy_quote": 69.08625}, {"ts": 1771776180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 10883.5, "quote_volume": 624.7129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 869.5, "quote_volume": 49.99625, "trades": 2, "taker_buy_volume": 869.5, "taker_buy_quote": 49.99625}, {"ts": 1771776360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1602.4, "quote_volume": 91.97776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5763.9, "quote_volume": 330.18532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1544.8, "quote_volume": 88.36256, "trades": 2, "taker_buy_volume": 1544.8, "taker_buy_quote": 88.36256}, {"ts": 1771776540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2146.2, "quote_volume": 122.97726, "trades": 7, "taker_buy_volume": 2146.2, "taker_buy_quote": 122.97726}, {"ts": 1771776600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 88.0, "quote_volume": 5.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 148.4, "quote_volume": 8.50332, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 8.50332}, {"ts": 1771776780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 5685.5, "quote_volume": 325.23092, "trades": 6, "taker_buy_volume": 1748.0, "taker_buy_quote": 100.00592}, {"ts": 1771776900000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 7923.9, "quote_volume": 453.12513, "trades": 9, "taker_buy_volume": 1636.0, "taker_buy_quote": 93.7428}, {"ts": 1771776960000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 8646.9, "quote_volume": 493.72458, "trades": 13, "taker_buy_volume": 2973.9, "taker_buy_quote": 169.95153}, {"ts": 1771777020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1134.3, "quote_volume": 64.76853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.0571, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 135206.6, "quote_volume": 7759.21915, "trades": 64, "taker_buy_volume": 111815.9, "taker_buy_quote": 6416.10773}, {"ts": 1771777260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1598.8, "quote_volume": 91.77112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1890.0, "quote_volume": 108.486, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 108.486}, {"ts": 1771777440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2149.9, "quote_volume": 123.18927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2311.0, "quote_volume": 132.4203, "trades": 2, "taker_buy_volume": 891.0, "taker_buy_quote": 51.0543}, {"ts": 1771777740000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 4246.7, "quote_volume": 243.72143, "trades": 3, "taker_buy_volume": 4246.7, "taker_buy_quote": 243.72143}, {"ts": 1771777800000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 45019.2, "quote_volume": 2583.39397, "trades": 19, "taker_buy_volume": 22595.6, "taker_buy_quote": 1297.12257}, {"ts": 1771777860000, "open": 0.0576, "high": 0.0579, "low": 0.0575, "close": 0.0579, "volume": 54869.9, "quote_volume": 3169.4688, "trades": 27, "taker_buy_volume": 20477.8, "taker_buy_quote": 1182.08082}, {"ts": 1771777920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6550.5, "quote_volume": 379.27395, "trades": 14, "taker_buy_volume": 3710.6, "taker_buy_quote": 214.84374}, {"ts": 1771777980000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 6493.5, "quote_volume": 375.4817, "trades": 6, "taker_buy_volume": 4276.5, "taker_buy_quote": 247.3391}, {"ts": 1771778040000, "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": 1771778100000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 15851.9, "quote_volume": 918.25638, "trades": 11, "taker_buy_volume": 11024.5, "taker_buy_quote": 638.74992}, {"ts": 1771778160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 495.5, "quote_volume": 28.68945, "trades": 1, "taker_buy_volume": 495.5, "taker_buy_quote": 28.68945}, {"ts": 1771778220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 808.1, "quote_volume": 46.8698, "trades": 2, "taker_buy_volume": 808.1, "taker_buy_quote": 46.8698}, {"ts": 1771778280000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 26241.5, "quote_volume": 1524.0916, "trades": 20, "taker_buy_volume": 15296.6, "taker_buy_quote": 888.42783}, {"ts": 1771778340000, "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 22209.4, "quote_volume": 1292.44269, "trades": 22, "taker_buy_volume": 7838.8, "taker_buy_quote": 456.74554}, {"ts": 1771778400000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5999.6, "quote_volume": 349.73097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 10749.6, "quote_volume": 626.11148, "trades": 8, "taker_buy_volume": 4482.0, "taker_buy_quote": 260.8524}, {"ts": 1771778520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2646.0, "quote_volume": 153.9972, "trades": 3, "taker_buy_volume": 2646.0, "taker_buy_quote": 153.9972}, {"ts": 1771778580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 7861.4, "quote_volume": 458.04854, "trades": 5, "taker_buy_volume": 7861.4, "taker_buy_quote": 458.04854}, {"ts": 1771778700000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 24673.6, "quote_volume": 1440.6895, "trades": 21, "taker_buy_volume": 22178.2, "taker_buy_quote": 1295.20768}, {"ts": 1771778760000, "open": 0.0584, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 39345.5, "quote_volume": 2308.04665, "trades": 32, "taker_buy_volume": 21044.3, "taker_buy_quote": 1234.75351}, {"ts": 1771778820000, "open": 0.0587, "high": 0.0589, "low": 0.0585, "close": 0.0588, "volume": 85266.6, "quote_volume": 5007.41747, "trades": 85, "taker_buy_volume": 47962.7, "taker_buy_quote": 2817.49852}, {"ts": 1771778880000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 57161.3, "quote_volume": 3365.60685, "trades": 43, "taker_buy_volume": 33786.7, "taker_buy_quote": 1990.04974}, {"ts": 1771778940000, "open": 0.0589, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 76003.2, "quote_volume": 4476.3808, "trades": 67, "taker_buy_volume": 46848.0, "taker_buy_quote": 2760.26878}, {"ts": 1771779000000, "open": 0.0589, "high": 0.059, "low": 0.0585, "close": 0.0588, "volume": 87893.8, "quote_volume": 5170.03952, "trades": 59, "taker_buy_volume": 44838.4, "taker_buy_quote": 2641.22184}, {"ts": 1771779060000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 29640.7, "quote_volume": 1737.51587, "trades": 38, "taker_buy_volume": 23700.6, "taker_buy_quote": 1389.7124}, {"ts": 1771779120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 34147.8, "quote_volume": 2006.81313, "trades": 26, "taker_buy_volume": 22015.7, "taker_buy_quote": 1294.23477}, {"ts": 1771779180000, "open": 0.0588, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 57934.8, "quote_volume": 3420.90286, "trades": 79, "taker_buy_volume": 42390.2, "taker_buy_quote": 2502.41441}, {"ts": 1771779240000, "open": 0.0591, "high": 0.0592, "low": 0.0588, "close": 0.0589, "volume": 93986.9, "quote_volume": 5545.49176, "trades": 77, "taker_buy_volume": 38380.7, "taker_buy_quote": 2266.60994}, {"ts": 1771779300000, "open": 0.0588, "high": 0.0595, "low": 0.0587, "close": 0.0592, "volume": 170813.6, "quote_volume": 10094.54575, "trades": 123, "taker_buy_volume": 127171.5, "taker_buy_quote": 7517.74749}, {"ts": 1771779360000, "open": 0.0591, "high": 0.0593, "low": 0.0589, "close": 0.0591, "volume": 155973.2, "quote_volume": 9219.41697, "trades": 146, "taker_buy_volume": 127798.3, "taker_buy_quote": 7556.3056}, {"ts": 1771779420000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 130084.3, "quote_volume": 7696.81488, "trades": 114, "taker_buy_volume": 57491.7, "taker_buy_quote": 3405.23949}, {"ts": 1771779480000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 52065.4, "quote_volume": 3078.73099, "trades": 78, "taker_buy_volume": 38100.0, "taker_buy_quote": 2253.4703}, {"ts": 1771779540000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 39994.0, "quote_volume": 2366.47484, "trades": 28, "taker_buy_volume": 39644.0, "taker_buy_quote": 2345.75484}, {"ts": 1771779600000, "open": 0.0592, "high": 0.0593, "low": 0.0588, "close": 0.0591, "volume": 74855.8, "quote_volume": 4411.4519, "trades": 58, "taker_buy_volume": 49001.3, "taker_buy_quote": 2886.11649}, {"ts": 1771779660000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 27891.9, "quote_volume": 1646.17906, "trades": 28, "taker_buy_volume": 24934.6, "taker_buy_quote": 1471.99409}, {"ts": 1771779720000, "open": 0.0589, "high": 0.0589, "low": 0.0584, "close": 0.0586, "volume": 83433.6, "quote_volume": 4893.79321, "trades": 89, "taker_buy_volume": 53273.5, "taker_buy_quote": 3125.83072}, {"ts": 1771779780000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 43486.6, "quote_volume": 2553.39229, "trades": 25, "taker_buy_volume": 20168.2, "taker_buy_quote": 1183.62872}, {"ts": 1771779840000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 20489.3, "quote_volume": 1203.14966, "trades": 13, "taker_buy_volume": 13606.0, "taker_buy_quote": 799.09995}, {"ts": 1771779900000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 15622.8, "quote_volume": 913.37512, "trades": 14, "taker_buy_volume": 2562.5, "taker_buy_quote": 149.90625}, {"ts": 1771779960000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4496.5, "quote_volume": 263.18725, "trades": 4, "taker_buy_volume": 4329.4, "taker_buy_quote": 253.4119}, {"ts": 1771780020000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1702.7, "quote_volume": 99.7362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4436.0, "quote_volume": 260.20904, "trades": 7, "taker_buy_volume": 4226.1, "taker_buy_quote": 247.9089}, {"ts": 1771780140000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 15584.2, "quote_volume": 917.07165, "trades": 9, "taker_buy_volume": 15584.2, "taker_buy_quote": 917.07165}, {"ts": 1771780200000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 59487.5, "quote_volume": 3503.67986, "trades": 46, "taker_buy_volume": 32657.7, "taker_buy_quote": 1925.03}, {"ts": 1771780260000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 26736.6, "quote_volume": 1580.05387, "trades": 4, "taker_buy_volume": 26736.6, "taker_buy_quote": 1580.05387}, {"ts": 1771780320000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 23979.0, "quote_volume": 1415.13599, "trades": 16, "taker_buy_volume": 22370.8, "taker_buy_quote": 1320.2536}, {"ts": 1771780380000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 24070.1, "quote_volume": 1424.64619, "trades": 21, "taker_buy_volume": 18330.3, "taker_buy_quote": 1085.15376}, {"ts": 1771780440000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 14122.1, "quote_volume": 833.25165, "trades": 9, "taker_buy_volume": 647.1, "taker_buy_quote": 38.22665}, {"ts": 1771780500000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5304.3, "quote_volume": 312.96782, "trades": 6, "taker_buy_volume": 141.2, "taker_buy_quote": 8.34492}, {"ts": 1771780560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1526.2, "quote_volume": 90.19842, "trades": 3, "taker_buy_volume": 1526.2, "taker_buy_quote": 90.19842}, {"ts": 1771780620000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 95821.5, "quote_volume": 5658.97982, "trades": 37, "taker_buy_volume": 47075.8, "taker_buy_quote": 2781.17171}, {"ts": 1771780680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 8628.4, "quote_volume": 509.93844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 12746.6, "quote_volume": 752.33014, "trades": 17, "taker_buy_volume": 3410.9, "taker_buy_quote": 201.39559}, {"ts": 1771780800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 570.7, "quote_volume": 33.6713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.059, "high": 0.0595, "low": 0.059, "close": 0.0594, "volume": 81695.5, "quote_volume": 4835.72571, "trades": 50, "taker_buy_volume": 62399.6, "taker_buy_quote": 3697.26761}, {"ts": 1771780920000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 9613.9, "quote_volume": 570.35967, "trades": 11, "taker_buy_volume": 2752.6, "taker_buy_quote": 163.25463}, {"ts": 1771780980000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0592, "volume": 75237.5, "quote_volume": 4451.22047, "trades": 37, "taker_buy_volume": 6408.0, "taker_buy_quote": 379.22535}, {"ts": 1771781040000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 3103.9, "quote_volume": 183.42977, "trades": 5, "taker_buy_volume": 2849.6, "taker_buy_quote": 168.42607}, {"ts": 1771781100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 8213.0, "quote_volume": 487.50139, "trades": 9, "taker_buy_volume": 8213.0, "taker_buy_quote": 487.50139}, {"ts": 1771781220000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10908.5, "quote_volume": 648.43591, "trades": 8, "taker_buy_volume": 6033.8, "taker_buy_quote": 358.53597}, {"ts": 1771781280000, "open": 0.0595, "high": 0.0598, "low": 0.0594, "close": 0.0597, "volume": 175374.1, "quote_volume": 10456.14385, "trades": 128, "taker_buy_volume": 100467.9, "taker_buy_quote": 5992.45243}, {"ts": 1771781340000, "open": 0.0598, "high": 0.0602, "low": 0.0595, "close": 0.0598, "volume": 336218.2, "quote_volume": 20124.46009, "trades": 229, "taker_buy_volume": 186062.5, "taker_buy_quote": 11143.11002}, {"ts": 1771781400000, "open": 0.0598, "high": 0.061, "low": 0.0597, "close": 0.0608, "volume": 678332.8, "quote_volume": 40943.92484, "trades": 600, "taker_buy_volume": 420123.6, "taker_buy_quote": 25353.85812}, {"ts": 1771781460000, "open": 0.0609, "high": 0.063, "low": 0.0605, "close": 0.0619, "volume": 1300894.3, "quote_volume": 80471.65964, "trades": 1517, "taker_buy_volume": 741155.5, "taker_buy_quote": 45874.55992}, {"ts": 1771781520000, "open": 0.0619, "high": 0.0621, "low": 0.0607, "close": 0.0614, "volume": 1404019.9, "quote_volume": 86206.13824, "trades": 1336, "taker_buy_volume": 663566.5, "taker_buy_quote": 40798.2427}, {"ts": 1771781580000, "open": 0.0613, "high": 0.0633, "low": 0.0609, "close": 0.0615, "volume": 795645.3, "quote_volume": 49507.71635, "trades": 700, "taker_buy_volume": 447089.0, "taker_buy_quote": 27842.44141}, {"ts": 1771781640000, "open": 0.0616, "high": 0.0623, "low": 0.0611, "close": 0.0622, "volume": 527652.3, "quote_volume": 32577.90276, "trades": 411, "taker_buy_volume": 204779.3, "taker_buy_quote": 12652.10651}, {"ts": 1771781700000, "open": 0.0622, "high": 0.0623, "low": 0.0615, "close": 0.0619, "volume": 430497.7, "quote_volume": 26678.2689, "trades": 389, "taker_buy_volume": 191922.1, "taker_buy_quote": 11900.21362}, {"ts": 1771781760000, "open": 0.0619, "high": 0.0619, "low": 0.0603, "close": 0.0605, "volume": 854622.4, "quote_volume": 52126.16725, "trades": 567, "taker_buy_volume": 285329.6, "taker_buy_quote": 17384.24431}, {"ts": 1771781820000, "open": 0.0605, "high": 0.0612, "low": 0.0603, "close": 0.0609, "volume": 276688.7, "quote_volume": 16821.82584, "trades": 182, "taker_buy_volume": 139436.6, "taker_buy_quote": 8481.25422}, {"ts": 1771781880000, "open": 0.0609, "high": 0.0609, "low": 0.0604, "close": 0.0609, "volume": 93597.0, "quote_volume": 5680.80539, "trades": 75, "taker_buy_volume": 31352.8, "taker_buy_quote": 1904.5216}, {"ts": 1771781940000, "open": 0.0609, "high": 0.0612, "low": 0.0605, "close": 0.0609, "volume": 248082.7, "quote_volume": 15092.32209, "trades": 183, "taker_buy_volume": 105485.5, "taker_buy_quote": 6428.35554}, {"ts": 1771782000000, "open": 0.0609, "high": 0.0612, "low": 0.0604, "close": 0.0612, "volume": 373093.4, "quote_volume": 22690.32057, "trades": 323, "taker_buy_volume": 175672.9, "taker_buy_quote": 10696.67643}, {"ts": 1771782060000, "open": 0.0612, "high": 0.0615, "low": 0.0609, "close": 0.0611, "volume": 451030.2, "quote_volume": 27571.78824, "trades": 186, "taker_buy_volume": 188477.3, "taker_buy_quote": 11541.62571}, {"ts": 1771782120000, "open": 0.061, "high": 0.0622, "low": 0.0609, "close": 0.0618, "volume": 249357.5, "quote_volume": 15372.57729, "trades": 171, "taker_buy_volume": 169547.3, "taker_buy_quote": 10459.75693}, {"ts": 1771782180000, "open": 0.0618, "high": 0.0621, "low": 0.0614, "close": 0.0619, "volume": 338616.1, "quote_volume": 20944.11626, "trades": 134, "taker_buy_volume": 245139.7, "taker_buy_quote": 15169.25001}, {"ts": 1771782240000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 150129.2, "quote_volume": 9272.52155, "trades": 157, "taker_buy_volume": 67461.9, "taker_buy_quote": 4170.58623}, {"ts": 1771782300000, "open": 0.0617, "high": 0.0617, "low": 0.0609, "close": 0.0612, "volume": 243661.9, "quote_volume": 14945.75786, "trades": 189, "taker_buy_volume": 137658.6, "taker_buy_quote": 8448.22339}, {"ts": 1771782360000, "open": 0.0611, "high": 0.0613, "low": 0.0609, "close": 0.0612, "volume": 266335.4, "quote_volume": 16269.45452, "trades": 121, "taker_buy_volume": 162418.8, "taker_buy_quote": 9926.84476}, {"ts": 1771782420000, "open": 0.0612, "high": 0.0612, "low": 0.0602, "close": 0.0602, "volume": 219810.2, "quote_volume": 13332.45526, "trades": 249, "taker_buy_volume": 48449.0, "taker_buy_quote": 2938.22843}, {"ts": 1771782480000, "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 232264.2, "quote_volume": 13988.54575, "trades": 116, "taker_buy_volume": 119582.2, "taker_buy_quote": 7210.2653}, {"ts": 1771782540000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 24951.3, "quote_volume": 1501.37408, "trades": 26, "taker_buy_volume": 13337.1, "taker_buy_quote": 803.30386}, {"ts": 1771782600000, "open": 0.0604, "high": 0.0604, "low": 0.0597, "close": 0.0598, "volume": 110974.0, "quote_volume": 6654.96278, "trades": 137, "taker_buy_volume": 18624.8, "taker_buy_quote": 1116.82654}, {"ts": 1771782660000, "open": 0.0598, "high": 0.0599, "low": 0.0595, "close": 0.0595, "volume": 128491.3, "quote_volume": 7665.47904, "trades": 181, "taker_buy_volume": 26578.2, "taker_buy_quote": 1587.13618}, {"ts": 1771782720000, "open": 0.0595, "high": 0.0596, "low": 0.0589, "close": 0.0592, "volume": 339699.5, "quote_volume": 20075.12305, "trades": 299, "taker_buy_volume": 102333.4, "taker_buy_quote": 6054.18067}, {"ts": 1771782780000, "open": 0.0593, "high": 0.0593, "low": 0.0587, "close": 0.059, "volume": 182518.6, "quote_volume": 10764.31147, "trades": 78, "taker_buy_volume": 41598.0, "taker_buy_quote": 2451.82693}, {"ts": 1771782840000, "open": 0.059, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 36213.0, "quote_volume": 2136.23926, "trades": 24, "taker_buy_volume": 20748.5, "taker_buy_quote": 1224.07543}, {"ts": 1771782900000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 81232.3, "quote_volume": 4786.54858, "trades": 44, "taker_buy_volume": 55429.8, "taker_buy_quote": 3268.63218}, {"ts": 1771782960000, "open": 0.059, "high": 0.0596, "low": 0.059, "close": 0.0596, "volume": 16295.6, "quote_volume": 965.62921, "trades": 22, "taker_buy_volume": 15483.3, "taker_buy_quote": 917.58023}, {"ts": 1771783020000, "open": 0.0596, "high": 0.0598, "low": 0.059, "close": 0.0592, "volume": 117011.9, "quote_volume": 6956.17586, "trades": 74, "taker_buy_volume": 66332.5, "taker_buy_quote": 3942.99309}, {"ts": 1771783080000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 32991.9, "quote_volume": 1959.76554, "trades": 28, "taker_buy_volume": 21626.0, "taker_buy_quote": 1284.4804}, {"ts": 1771783140000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 35061.5, "quote_volume": 2089.21681, "trades": 35, "taker_buy_volume": 19038.9, "taker_buy_quote": 1134.82244}, {"ts": 1771783200000, "open": 0.0595, "high": 0.0595, "low": 0.0588, "close": 0.0588, "volume": 108595.3, "quote_volume": 6413.79403, "trades": 56, "taker_buy_volume": 40854.9, "taker_buy_quote": 2411.25456}, {"ts": 1771783260000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 148735.8, "quote_volume": 8716.75064, "trades": 63, "taker_buy_volume": 66943.7, "taker_buy_quote": 3926.32806}, {"ts": 1771783320000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 17253.8, "quote_volume": 1017.98608, "trades": 16, "taker_buy_volume": 14054.2, "taker_buy_quote": 829.20968}, {"ts": 1771783380000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 63639.9, "quote_volume": 3769.30615, "trades": 35, "taker_buy_volume": 42265.2, "taker_buy_quote": 2504.66603}, {"ts": 1771783440000, "open": 0.0592, "high": 0.0596, "low": 0.059, "close": 0.0595, "volume": 78876.0, "quote_volume": 4677.97236, "trades": 38, "taker_buy_volume": 71258.6, "taker_buy_quote": 4227.0011}, {"ts": 1771783500000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 12594.8, "quote_volume": 746.42469, "trades": 19, "taker_buy_volume": 7955.3, "taker_buy_quote": 471.5087}, {"ts": 1771783560000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 8118.3, "quote_volume": 482.578, "trades": 7, "taker_buy_volume": 6728.9, "taker_buy_quote": 400.16697}, {"ts": 1771783620000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 13852.2, "quote_volume": 821.50412, "trades": 10, "taker_buy_volume": 1714.1, "taker_buy_quote": 101.64613}, {"ts": 1771783680000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 6304.7, "quote_volume": 373.58471, "trades": 6, "taker_buy_volume": 4884.7, "taker_buy_quote": 289.66271}, {"ts": 1771783740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 9588.1, "quote_volume": 567.61552, "trades": 12, "taker_buy_volume": 8105.8, "taker_buy_quote": 479.86336}, {"ts": 1771783800000, "open": 0.059, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 22280.8, "quote_volume": 1314.22707, "trades": 14, "taker_buy_volume": 8607.2, "taker_buy_quote": 508.59552}, {"ts": 1771783860000, "open": 0.0591, "high": 0.0595, "low": 0.059, "close": 0.0593, "volume": 62041.0, "quote_volume": 3678.71131, "trades": 60, "taker_buy_volume": 51928.1, "taker_buy_quote": 3080.21495}, {"ts": 1771783920000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 51142.9, "quote_volume": 3030.52117, "trades": 42, "taker_buy_volume": 27850.0, "taker_buy_quote": 1651.947}, {"ts": 1771783980000, "open": 0.0591, "high": 0.0592, "low": 0.0586, "close": 0.0588, "volume": 158462.3, "quote_volume": 9312.93701, "trades": 81, "taker_buy_volume": 47009.9, "taker_buy_quote": 2768.42266}, {"ts": 1771784040000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 32339.2, "quote_volume": 1904.31856, "trades": 27, "taker_buy_volume": 30643.1, "taker_buy_quote": 1804.62924}, {"ts": 1771784100000, "open": 0.0588, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 25650.4, "quote_volume": 1506.30858, "trades": 31, "taker_buy_volume": 15147.1, "taker_buy_quote": 889.86027}, {"ts": 1771784160000, "open": 0.0588, "high": 0.0593, "low": 0.0588, "close": 0.0593, "volume": 38277.6, "quote_volume": 2260.71203, "trades": 28, "taker_buy_volume": 32924.9, "taker_buy_quote": 1944.04999}, {"ts": 1771784220000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 22952.7, "quote_volume": 1356.90825, "trades": 19, "taker_buy_volume": 10265.5, "taker_buy_quote": 606.82448}, {"ts": 1771784280000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 9851.1, "quote_volume": 582.70676, "trades": 8, "taker_buy_volume": 8499.9, "taker_buy_quote": 502.85084}, {"ts": 1771784340000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 27613.3, "quote_volume": 1632.86035, "trades": 22, "taker_buy_volume": 18591.0, "taker_buy_quote": 1099.37217}, {"ts": 1771784400000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16298.4, "quote_volume": 960.25976, "trades": 15, "taker_buy_volume": 6676.3, "taker_buy_quote": 393.37607}, {"ts": 1771784460000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 50004.6, "quote_volume": 2945.00687, "trades": 33, "taker_buy_volume": 45928.7, "taker_buy_quote": 2705.0737}, {"ts": 1771784520000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 9234.4, "quote_volume": 542.59303, "trades": 8, "taker_buy_volume": 6582.0, "taker_buy_quote": 386.88841}, {"ts": 1771784580000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 35001.7, "quote_volume": 2051.32461, "trades": 26, "taker_buy_volume": 11178.4, "taker_buy_quote": 655.53303}, {"ts": 1771784640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 10103.6, "quote_volume": 593.08132, "trades": 9, "taker_buy_volume": 5727.9, "taker_buy_quote": 336.22773}, {"ts": 1771784700000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 12150.8, "quote_volume": 713.86015, "trades": 14, "taker_buy_volume": 10536.3, "taker_buy_quote": 618.92755}, {"ts": 1771784760000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 11059.8, "quote_volume": 651.20723, "trades": 7, "taker_buy_volume": 11059.8, "taker_buy_quote": 651.20723}, {"ts": 1771784820000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9872.9, "quote_volume": 581.22477, "trades": 12, "taker_buy_volume": 8590.4, "taker_buy_quote": 505.68552}, {"ts": 1771784880000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 38108.5, "quote_volume": 2246.99564, "trades": 32, "taker_buy_volume": 28371.8, "taker_buy_quote": 1673.40074}, {"ts": 1771784940000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 187.9, "quote_volume": 11.08731, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.91}, {"ts": 1771785000000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3571.6, "quote_volume": 210.15208, "trades": 4, "taker_buy_volume": 2059.0, "taker_buy_quote": 121.2112}, {"ts": 1771785060000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5204.5, "quote_volume": 305.57554, "trades": 8, "taker_buy_volume": 1420.0, "taker_buy_quote": 83.354}, {"ts": 1771785120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 20788.7, "quote_volume": 1220.85395, "trades": 17, "taker_buy_volume": 6990.1, "taker_buy_quote": 410.73413}, {"ts": 1771785180000, "open": 0.0587, "high": 0.0587, "low": 0.0583, "close": 0.0586, "volume": 126980.7, "quote_volume": 7428.09156, "trades": 46, "taker_buy_volume": 24957.0, "taker_buy_quote": 1462.55582}, {"ts": 1771785240000, "open": 0.0586, "high": 0.0588, "low": 0.0581, "close": 0.0583, "volume": 321254.8, "quote_volume": 18765.10945, "trades": 194, "taker_buy_volume": 107165.2, "taker_buy_quote": 6259.44689}, {"ts": 1771785300000, "open": 0.0584, "high": 0.0584, "low": 0.0581, "close": 0.0583, "volume": 74975.1, "quote_volume": 4366.11987, "trades": 47, "taker_buy_volume": 48622.5, "taker_buy_quote": 2833.37574}, {"ts": 1771785360000, "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 101016.9, "quote_volume": 5858.20296, "trades": 47, "taker_buy_volume": 28206.4, "taker_buy_quote": 1638.85869}, {"ts": 1771785420000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 34548.0, "quote_volume": 2000.88345, "trades": 21, "taker_buy_volume": 9338.1, "taker_buy_quote": 541.23024}, {"ts": 1771785480000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 15232.6, "quote_volume": 881.97678, "trades": 13, "taker_buy_volume": 10271.2, "taker_buy_quote": 594.75101}, {"ts": 1771785540000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 36594.8, "quote_volume": 2119.38061, "trades": 26, "taker_buy_volume": 23259.0, "taker_buy_quote": 1347.25089}, {"ts": 1771785600000, "open": 0.0579, "high": 0.0585, "low": 0.0579, "close": 0.0584, "volume": 77185.5, "quote_volume": 4499.91689, "trades": 50, "taker_buy_volume": 67075.5, "taker_buy_quote": 3911.74694}, {"ts": 1771785660000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 60372.7, "quote_volume": 3510.66758, "trades": 27, "taker_buy_volume": 8299.0, "taker_buy_quote": 483.80179}, {"ts": 1771785720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3645.2, "quote_volume": 212.15064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 234.9, "quote_volume": 13.67118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4973.0, "quote_volume": 289.99835, "trades": 5, "taker_buy_volume": 3553.0, "taker_buy_quote": 207.21235}, {"ts": 1771785900000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 13937.7, "quote_volume": 811.28979, "trades": 9, "taker_buy_volume": 1156.5, "taker_buy_quote": 67.42395}, {"ts": 1771785960000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1464.4, "quote_volume": 85.25058, "trades": 5, "taker_buy_volume": 952.0, "taker_buy_quote": 55.4289}, {"ts": 1771786020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9565.6, "quote_volume": 557.67448, "trades": 7, "taker_buy_volume": 6608.7, "taker_buy_quote": 385.28721}, {"ts": 1771786080000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 10797.3, "quote_volume": 629.62765, "trades": 11, "taker_buy_volume": 4061.0, "taker_buy_quote": 236.91545}, {"ts": 1771786140000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7629.2, "quote_volume": 446.2994, "trades": 3, "taker_buy_volume": 7541.2, "taker_buy_quote": 441.1602}, {"ts": 1771786200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8141.6, "quote_volume": 475.46944, "trades": 11, "taker_buy_volume": 5576.6, "taker_buy_quote": 325.67344}, {"ts": 1771786260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1282.5, "quote_volume": 74.898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 19083.2, "quote_volume": 1112.60745, "trades": 10, "taker_buy_volume": 568.9, "taker_buy_quote": 33.22376}, {"ts": 1771786380000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2140.0, "quote_volume": 124.83056, "trades": 4, "taker_buy_volume": 1968.1, "taker_buy_quote": 114.80879}, {"ts": 1771786440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 63341.8, "quote_volume": 3702.98014, "trades": 42, "taker_buy_volume": 40949.8, "taker_buy_quote": 2395.01709}, {"ts": 1771786560000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7945.0, "quote_volume": 463.13493, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 374.6, "quote_volume": 21.83918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1282.5, "quote_volume": 74.76975, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 74.76975}, {"ts": 1771786740000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2475.0, "quote_volume": 144.65925, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 144.65925}, {"ts": 1771786800000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6465.5, "quote_volume": 377.1822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 8117.7, "quote_volume": 474.77325, "trades": 8, "taker_buy_volume": 1122.0, "taker_buy_quote": 65.5248}, {"ts": 1771786920000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0584, "volume": 41303.4, "quote_volume": 2411.41066, "trades": 31, "taker_buy_volume": 16336.7, "taker_buy_quote": 954.23744}, {"ts": 1771786980000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 9186.3, "quote_volume": 538.24096, "trades": 10, "taker_buy_volume": 9186.3, "taker_buy_quote": 538.24096}, {"ts": 1771787040000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5644.0, "quote_volume": 330.78315, "trades": 5, "taker_buy_volume": 1730.0, "taker_buy_quote": 101.42275}, {"ts": 1771787100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2457.1, "quote_volume": 143.98606, "trades": 4, "taker_buy_volume": 336.1, "taker_buy_quote": 19.69546}, {"ts": 1771787160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3302.9, "quote_volume": 193.88023, "trades": 2, "taker_buy_volume": 3302.9, "taker_buy_quote": 193.88023}, {"ts": 1771787220000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 926.5, "quote_volume": 54.3981, "trades": 5, "taker_buy_volume": 485.4, "taker_buy_quote": 28.54152}, {"ts": 1771787280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 5273.3, "quote_volume": 309.94179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4393.0, "quote_volume": 258.35195, "trades": 7, "taker_buy_volume": 1718.0, "taker_buy_quote": 101.06195}, {"ts": 1771787520000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 18750.5, "quote_volume": 1105.94864, "trades": 17, "taker_buy_volume": 18329.6, "taker_buy_quote": 1081.11554}, {"ts": 1771787580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 45149.5, "quote_volume": 2663.84588, "trades": 8, "taker_buy_volume": 253.8, "taker_buy_quote": 14.99958}, {"ts": 1771787640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 225.7, "quote_volume": 13.33887, "trades": 1, "taker_buy_volume": 225.7, "taker_buy_quote": 13.33887}, {"ts": 1771787700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 11383.6, "quote_volume": 672.77076, "trades": 3, "taker_buy_volume": 8681.1, "taker_buy_quote": 513.05301}, {"ts": 1771787760000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 17988.5, "quote_volume": 1063.3502, "trades": 7, "taker_buy_volume": 508.0, "taker_buy_quote": 30.1244}, {"ts": 1771787820000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 30134.3, "quote_volume": 1785.86228, "trades": 20, "taker_buy_volume": 29947.9, "taker_buy_quote": 1774.84604}, {"ts": 1771787880000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 7209.2, "quote_volume": 426.08629, "trades": 5, "taker_buy_volume": 1282.5, "taker_buy_quote": 75.79575}, {"ts": 1771787940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1177.0, "quote_volume": 69.6784, "trades": 1, "taker_buy_volume": 1177.0, "taker_buy_quote": 69.6784}, {"ts": 1771788000000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 7487.8, "quote_volume": 444.54903, "trades": 10, "taker_buy_volume": 4646.3, "taker_buy_quote": 275.91983}, {"ts": 1771788060000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 14402.9, "quote_volume": 856.60417, "trades": 10, "taker_buy_volume": 11516.9, "taker_buy_quote": 685.17577}, {"ts": 1771788120000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 55730.1, "quote_volume": 3306.95992, "trades": 26, "taker_buy_volume": 13125.0, "taker_buy_quote": 778.9843}, {"ts": 1771788180000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 46048.9, "quote_volume": 2728.53909, "trades": 38, "taker_buy_volume": 18815.3, "taker_buy_quote": 1115.86385}, {"ts": 1771788240000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 25131.8, "quote_volume": 1486.78027, "trades": 24, "taker_buy_volume": 4942.0, "taker_buy_quote": 292.79035}, {"ts": 1771788300000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 17226.0, "quote_volume": 1021.45228, "trades": 12, "taker_buy_volume": 16978.4, "taker_buy_quote": 1006.81912}, {"ts": 1771788360000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 8722.3, "quote_volume": 517.96262, "trades": 6, "taker_buy_volume": 7302.3, "taker_buy_quote": 433.75662}, {"ts": 1771788420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3643.8, "quote_volume": 216.07734, "trades": 5, "taker_buy_volume": 3643.8, "taker_buy_quote": 216.07734}, {"ts": 1771788480000, "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": 1771788540000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 19767.3, "quote_volume": 1171.69189, "trades": 16, "taker_buy_volume": 609.8, "taker_buy_quote": 36.16114}, {"ts": 1771788600000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 11964.7, "quote_volume": 708.30618, "trades": 15, "taker_buy_volume": 4163.0, "taker_buy_quote": 246.73765}, {"ts": 1771788660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 12195.5, "quote_volume": 722.2404, "trades": 9, "taker_buy_volume": 12195.5, "taker_buy_quote": 722.2404}, {"ts": 1771788720000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 440.4, "quote_volume": 26.04034, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 7.5184}, {"ts": 1771788780000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 20148.4, "quote_volume": 1191.59236, "trades": 22, "taker_buy_volume": 2914.0, "taker_buy_quote": 172.67195}, {"ts": 1771788840000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 7009.0, "quote_volume": 414.6683, "trades": 7, "taker_buy_volume": 5457.0, "taker_buy_quote": 322.9451}, {"ts": 1771788900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1420.0, "quote_volume": 84.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5858.0, "quote_volume": 348.27052, "trades": 6, "taker_buy_volume": 4438.0, "taker_buy_quote": 263.92252}, {"ts": 1771789020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 31648.3, "quote_volume": 1877.40484, "trades": 21, "taker_buy_volume": 22753.9, "taker_buy_quote": 1349.96692}, {"ts": 1771789080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 118.6, "quote_volume": 7.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789140000, "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.059, "volume": 58731.6, "quote_volume": 3476.56034, "trades": 42, "taker_buy_volume": 2307.0, "taker_buy_quote": 136.44615}, {"ts": 1771789200000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5049.9, "quote_volume": 298.58584, "trades": 6, "taker_buy_volume": 5049.9, "taker_buy_quote": 298.58584}, {"ts": 1771789260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 243.0, "quote_volume": 14.3613, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.3613}, {"ts": 1771789320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 171.0, "quote_volume": 10.1403, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.1403}, {"ts": 1771789440000, "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": 1771789500000, "open": 0.0591, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 47682.3, "quote_volume": 2812.0641, "trades": 46, "taker_buy_volume": 16430.0, "taker_buy_quote": 970.51405}, {"ts": 1771789560000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 35692.4, "quote_volume": 2099.99217, "trades": 16, "taker_buy_volume": 4251.0, "taker_buy_quote": 250.5562}, {"ts": 1771789620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8272.9, "quote_volume": 488.1011, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7621.0, "quote_volume": 450.11786, "trades": 7, "taker_buy_volume": 7621.0, "taker_buy_quote": 450.11786}, {"ts": 1771789740000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 24122.4, "quote_volume": 1421.27766, "trades": 18, "taker_buy_volume": 4683.0, "taker_buy_quote": 276.16875}, {"ts": 1771789800000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10851.7, "quote_volume": 641.20722, "trades": 11, "taker_buy_volume": 4900.6, "taker_buy_quote": 289.49721}, {"ts": 1771789860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1420.0, "quote_volume": 83.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.0589, "high": 0.059, "low": 0.0586, "close": 0.0589, "volume": 77572.7, "quote_volume": 4563.03731, "trades": 62, "taker_buy_volume": 41758.5, "taker_buy_quote": 2457.92315}, {"ts": 1771789980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 754.8, "quote_volume": 44.5332, "trades": 1, "taker_buy_volume": 754.8, "taker_buy_quote": 44.5332}, {"ts": 1771790040000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 32998.6, "quote_volume": 1943.09089, "trades": 15, "taker_buy_volume": 31164.5, "taker_buy_quote": 1835.24581}, {"ts": 1771790100000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3467.5, "quote_volume": 204.16007, "trades": 8, "taker_buy_volume": 2710.7, "taker_buy_quote": 159.66023}, {"ts": 1771790160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 844.8, "quote_volume": 49.75872, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 5.1832}, {"ts": 1771790220000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 37506.3, "quote_volume": 2202.16102, "trades": 37, "taker_buy_volume": 13167.3, "taker_buy_quote": 773.19147}, {"ts": 1771790280000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 102209.6, "quote_volume": 5988.35417, "trades": 72, "taker_buy_volume": 53437.7, "taker_buy_quote": 3133.30734}, {"ts": 1771790340000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3059.4, "quote_volume": 179.43782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 14873.7, "quote_volume": 873.35048, "trades": 14, "taker_buy_volume": 12093.7, "taker_buy_quote": 710.16448}, {"ts": 1771790460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 14607.2, "quote_volume": 859.88999, "trades": 17, "taker_buy_volume": 8712.0, "taker_buy_quote": 513.27743}, {"ts": 1771790580000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.0591, "volume": 5662.1, "quote_volume": 334.08783, "trades": 8, "taker_buy_volume": 5662.1, "taker_buy_quote": 334.08783}, {"ts": 1771790640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 20289.7, "quote_volume": 1195.9219, "trades": 12, "taker_buy_volume": 3552.0, "taker_buy_quote": 209.8211}, {"ts": 1771790760000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7032.5, "quote_volume": 413.64595, "trades": 8, "taker_buy_volume": 5649.3, "taker_buy_quote": 332.31379}, {"ts": 1771790820000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 36188.0, "quote_volume": 2121.76837, "trades": 15, "taker_buy_volume": 11651.0, "taker_buy_quote": 682.7486}, {"ts": 1771790880000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 30697.3, "quote_volume": 1796.32205, "trades": 21, "taker_buy_volume": 2814.0, "taker_buy_quote": 164.91155}, {"ts": 1771790940000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 12004.0, "quote_volume": 703.05543, "trades": 19, "taker_buy_volume": 3142.0, "taker_buy_quote": 184.3803}, {"ts": 1771791000000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 2813.5, "quote_volume": 165.16355, "trades": 3, "taker_buy_volume": 2813.5, "taker_buy_quote": 165.16355}, {"ts": 1771791060000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 3042.6, "quote_volume": 178.36438, "trades": 4, "taker_buy_volume": 340.1, "taker_buy_quote": 19.99788}, {"ts": 1771791120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1448.0, "quote_volume": 84.8528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 339.7, "quote_volume": 19.87245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5864.3, "quote_volume": 343.64798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2301.9, "quote_volume": 134.89134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7897.0, "quote_volume": 462.9296, "trades": 11, "taker_buy_volume": 2936.5, "taker_buy_quote": 172.2443}, {"ts": 1771791480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1166.6, "quote_volume": 68.2461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 551.0, "quote_volume": 32.2886, "trades": 1, "taker_buy_volume": 551.0, "taker_buy_quote": 32.2886}, {"ts": 1771791660000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 10799.5, "quote_volume": 633.0967, "trades": 9, "taker_buy_volume": 5097.0, "taker_buy_quote": 298.9302}, {"ts": 1771791720000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 31981.1, "quote_volume": 1870.08039, "trades": 20, "taker_buy_volume": 2832.2, "taker_buy_quote": 165.42718}, {"ts": 1771791780000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3590.6, "quote_volume": 210.17936, "trades": 4, "taker_buy_volume": 3590.6, "taker_buy_quote": 210.17936}, {"ts": 1771791840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1869.6, "quote_volume": 109.3716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791900000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 12800.7, "quote_volume": 748.97945, "trades": 8, "taker_buy_volume": 5370.0, "taker_buy_quote": 314.2835}, {"ts": 1771791960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4419.6, "quote_volume": 258.10464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4365.7, "quote_volume": 255.15198, "trades": 5, "taker_buy_volume": 4365.7, "taker_buy_quote": 255.15198}, {"ts": 1771792080000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 33353.1, "quote_volume": 1945.72496, "trades": 19, "taker_buy_volume": 296.0, "taker_buy_quote": 17.316}, {"ts": 1771792140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3120.5, "quote_volume": 182.2372, "trades": 4, "taker_buy_volume": 1253.0, "taker_buy_quote": 73.1752}, {"ts": 1771792320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2346.5, "quote_volume": 137.27025, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 11.5011}, {"ts": 1771792380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 172.2, "quote_volume": 10.0737, "trades": 1, "taker_buy_volume": 172.2, "taker_buy_quote": 10.0737}, {"ts": 1771792440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6156.1, "quote_volume": 359.51624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 629.0, "quote_volume": 36.6707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 54547.1, "quote_volume": 3175.11271, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 148411.3, "quote_volume": 8619.58401, "trades": 28, "taker_buy_volume": 13009.6, "taker_buy_quote": 756.75436}, {"ts": 1771792740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 26620.7, "quote_volume": 1547.14791, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5616.7, "quote_volume": 326.89194, "trades": 7, "taker_buy_volume": 3536.2, "taker_buy_quote": 205.80684}, {"ts": 1771792920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4852.4, "quote_volume": 282.40968, "trades": 3, "taker_buy_volume": 2702.5, "taker_buy_quote": 157.2855}, {"ts": 1771792980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3763.9, "quote_volume": 218.68259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4033.1, "quote_volume": 234.32311, "trades": 2, "taker_buy_volume": 4033.1, "taker_buy_quote": 234.32311}, {"ts": 1771793100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 52495.7, "quote_volume": 3047.61182, "trades": 32, "taker_buy_volume": 29585.2, "taker_buy_quote": 1718.66082}, {"ts": 1771793220000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2431.5, "quote_volume": 141.02798, "trades": 5, "taker_buy_volume": 1292.3, "taker_buy_quote": 74.95438}, {"ts": 1771793280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4679.0, "quote_volume": 271.8499, "trades": 5, "taker_buy_volume": 4679.0, "taker_buy_quote": 271.8499}, {"ts": 1771793340000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 22779.5, "quote_volume": 1323.46931, "trades": 10, "taker_buy_volume": 22583.1, "taker_buy_quote": 1312.07811}, {"ts": 1771793400000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10556.8, "quote_volume": 614.1583, "trades": 13, "taker_buy_volume": 10556.8, "taker_buy_quote": 614.1583}, {"ts": 1771793460000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8158.1, "quote_volume": 473.29805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 15942.2, "quote_volume": 926.6279, "trades": 12, "taker_buy_volume": 15571.0, "taker_buy_quote": 905.0983}, {"ts": 1771793580000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9252.4, "quote_volume": 538.96113, "trades": 8, "taker_buy_volume": 9252.4, "taker_buy_quote": 538.96113}, {"ts": 1771793640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5655.4, "quote_volume": 328.57874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6521.8, "quote_volume": 378.91658, "trades": 8, "taker_buy_volume": 4191.9, "taker_buy_quote": 243.54939}, {"ts": 1771793820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5184.1, "quote_volume": 301.19621, "trades": 3, "taker_buy_volume": 5184.1, "taker_buy_quote": 301.19621}, {"ts": 1771793880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 395.1, "quote_volume": 22.9158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 2843.3, "quote_volume": 165.35314, "trades": 6, "taker_buy_volume": 291.6, "taker_buy_quote": 16.97112}, {"ts": 1771794180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1282.5, "quote_volume": 74.51325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 218.0, "quote_volume": 12.6658, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 4.9966}, {"ts": 1771794540000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 30629.3, "quote_volume": 1775.5753, "trades": 25, "taker_buy_volume": 964.9, "taker_buy_quote": 55.9642}, {"ts": 1771794600000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 55446.0, "quote_volume": 3210.60261, "trades": 30, "taker_buy_volume": 8425.6, "taker_buy_quote": 488.41455}, {"ts": 1771794660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3001.7, "quote_volume": 173.79843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5565.6, "quote_volume": 322.25547, "trades": 10, "taker_buy_volume": 72.3, "taker_buy_quote": 4.1934}, {"ts": 1771794780000, "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": 1771794840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3503.1, "quote_volume": 203.1798, "trades": 4, "taker_buy_volume": 3503.1, "taker_buy_quote": 203.1798}, {"ts": 1771794900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1283.8, "quote_volume": 74.4604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.058, "high": 0.0585, "low": 0.058, "close": 0.0583, "volume": 62724.1, "quote_volume": 3654.51331, "trades": 32, "taker_buy_volume": 57397.5, "taker_buy_quote": 3345.21549}, {"ts": 1771795020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 77043.9, "quote_volume": 4473.8381, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 770.4, "quote_volume": 44.76024, "trades": 1, "taker_buy_volume": 770.4, "taker_buy_quote": 44.76024}, {"ts": 1771795200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1932.1, "quote_volume": 112.25501, "trades": 2, "taker_buy_volume": 1932.1, "taker_buy_quote": 112.25501}, {"ts": 1771795260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 9672.6, "quote_volume": 562.94532, "trades": 6, "taker_buy_volume": 4207.5, "taker_buy_quote": 244.8765}, {"ts": 1771795320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1258.3, "quote_volume": 73.10723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 186.0, "quote_volume": 10.8066, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.8066}, {"ts": 1771795440000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1495.4, "quote_volume": 86.7545, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 12.3753}, {"ts": 1771795500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 10557.4, "quote_volume": 614.08307, "trades": 10, "taker_buy_volume": 9275.0, "taker_buy_quote": 539.57563}, {"ts": 1771795620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 105.6, "quote_volume": 6.13536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 260.0, "quote_volume": 15.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2080.0, "quote_volume": 120.71975, "trades": 4, "taker_buy_volume": 2080.0, "taker_buy_quote": 120.71975}, {"ts": 1771795800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 382.0, "quote_volume": 22.2324, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 22.2324}, {"ts": 1771795860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 88.0, "quote_volume": 5.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 28783.7, "quote_volume": 1666.57623, "trades": 15, "taker_buy_volume": 10628.3, "taker_buy_quote": 615.37857}, {"ts": 1771796040000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 9677.6, "quote_volume": 559.40669, "trades": 6, "taker_buy_volume": 414.1, "taker_buy_quote": 23.97639}, {"ts": 1771796100000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 68001.7, "quote_volume": 3943.85868, "trades": 26, "taker_buy_volume": 61421.8, "taker_buy_quote": 3562.88247}, {"ts": 1771796160000, "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": 1771796220000, "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": 1771796280000, "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": 1771796340000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 13303.2, "quote_volume": 772.77887, "trades": 17, "taker_buy_volume": 13215.2, "taker_buy_quote": 767.67487}, {"ts": 1771796400000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 32021.7, "quote_volume": 1866.75427, "trades": 36, "taker_buy_volume": 32021.7, "taker_buy_quote": 1866.75427}, {"ts": 1771796460000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6796.2, "quote_volume": 396.62571, "trades": 13, "taker_buy_volume": 5355.0, "taker_buy_quote": 312.60375}, {"ts": 1771796520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7868.9, "quote_volume": 459.54376, "trades": 5, "taker_buy_volume": 7868.9, "taker_buy_quote": 459.54376}, {"ts": 1771796580000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 5548.5, "quote_volume": 323.7659, "trades": 6, "taker_buy_volume": 755.3, "taker_buy_quote": 44.10952}, {"ts": 1771796640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2788.4, "quote_volume": 162.89386, "trades": 6, "taker_buy_volume": 1505.9, "taker_buy_quote": 87.99586}, {"ts": 1771796760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796820000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4446.5, "quote_volume": 259.85185, "trades": 5, "taker_buy_volume": 3164.0, "taker_buy_quote": 184.8256}, {"ts": 1771796880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5437.8, "quote_volume": 318.1113, "trades": 9, "taker_buy_volume": 5437.8, "taker_buy_quote": 318.1113}, {"ts": 1771797060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2149.9, "quote_volume": 125.76915, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.76915}, {"ts": 1771797120000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 20125.8, "quote_volume": 1179.34808, "trades": 10, "taker_buy_volume": 20125.8, "taker_buy_quote": 1179.34808}, {"ts": 1771797180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2012.0, "quote_volume": 118.1044, "trades": 3, "taker_buy_volume": 2012.0, "taker_buy_quote": 118.1044}, {"ts": 1771797240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3847.5, "quote_volume": 225.84825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6796.0, "quote_volume": 399.6048, "trades": 3, "taker_buy_volume": 6796.0, "taker_buy_quote": 399.6048}, {"ts": 1771797360000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 11503.1, "quote_volume": 678.9223, "trades": 7, "taker_buy_volume": 10220.6, "taker_buy_quote": 603.2548}, {"ts": 1771797420000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4836.4, "quote_volume": 285.43274, "trades": 4, "taker_buy_volume": 2133.9, "taker_buy_quote": 125.98524}, {"ts": 1771797480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4356.8, "quote_volume": 257.0512, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 83.78}, {"ts": 1771797540000, "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": 1771797600000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 15376.0, "quote_volume": 911.79666, "trades": 11, "taker_buy_volume": 14092.1, "taker_buy_quote": 835.66153}, {"ts": 1771797660000, "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 221692.3, "quote_volume": 13191.74804, "trades": 154, "taker_buy_volume": 118225.7, "taker_buy_quote": 7040.47054}, {"ts": 1771797720000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 66294.5, "quote_volume": 3938.83026, "trades": 37, "taker_buy_volume": 36089.8, "taker_buy_quote": 2146.09085}, {"ts": 1771797780000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 33230.2, "quote_volume": 1979.79543, "trades": 27, "taker_buy_volume": 19164.2, "taker_buy_quote": 1141.75634}, {"ts": 1771797840000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 20634.3, "quote_volume": 1229.65358, "trades": 17, "taker_buy_volume": 9110.4, "taker_buy_quote": 542.97984}, {"ts": 1771797900000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 60567.6, "quote_volume": 3608.96786, "trades": 41, "taker_buy_volume": 31330.9, "taker_buy_quote": 1867.58795}, {"ts": 1771797960000, "open": 0.0597, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 161263.2, "quote_volume": 9651.30915, "trades": 124, "taker_buy_volume": 81502.7, "taker_buy_quote": 4878.68201}, {"ts": 1771798020000, "open": 0.0599, "high": 0.0605, "low": 0.0599, "close": 0.0602, "volume": 573813.3, "quote_volume": 34581.59637, "trades": 512, "taker_buy_volume": 271570.9, "taker_buy_quote": 16376.75699}, {"ts": 1771798080000, "open": 0.0602, "high": 0.0608, "low": 0.0602, "close": 0.0608, "volume": 268655.3, "quote_volume": 16275.89364, "trades": 212, "taker_buy_volume": 189992.0, "taker_buy_quote": 11515.08671}, {"ts": 1771798140000, "open": 0.0608, "high": 0.0618, "low": 0.0607, "close": 0.0616, "volume": 478652.0, "quote_volume": 29332.64899, "trades": 389, "taker_buy_volume": 292305.3, "taker_buy_quote": 17915.38233}, {"ts": 1771798200000, "open": 0.0616, "high": 0.0619, "low": 0.0606, "close": 0.0613, "volume": 360363.3, "quote_volume": 22092.5789, "trades": 248, "taker_buy_volume": 205569.2, "taker_buy_quote": 12599.73757}, {"ts": 1771798260000, "open": 0.0612, "high": 0.0613, "low": 0.06, "close": 0.0606, "volume": 472799.8, "quote_volume": 28709.71658, "trades": 309, "taker_buy_volume": 225304.7, "taker_buy_quote": 13668.97419}, {"ts": 1771798320000, "open": 0.0607, "high": 0.0608, "low": 0.0602, "close": 0.0606, "volume": 228798.0, "quote_volume": 13860.61909, "trades": 138, "taker_buy_volume": 97696.1, "taker_buy_quote": 5919.20202}, {"ts": 1771798380000, "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0604, "volume": 93423.2, "quote_volume": 5661.97697, "trades": 58, "taker_buy_volume": 35499.0, "taker_buy_quote": 2154.63403}, {"ts": 1771798440000, "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 64627.6, "quote_volume": 3884.11375, "trades": 38, "taker_buy_volume": 28134.2, "taker_buy_quote": 1692.3642}, {"ts": 1771798500000, "open": 0.06, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 112316.2, "quote_volume": 6709.65665, "trades": 38, "taker_buy_volume": 29982.7, "taker_buy_quote": 1789.0235}, {"ts": 1771798560000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 79099.9, "quote_volume": 4710.66352, "trades": 49, "taker_buy_volume": 35112.0, "taker_buy_quote": 2092.82228}, {"ts": 1771798620000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0592, "volume": 105878.5, "quote_volume": 6271.10847, "trades": 63, "taker_buy_volume": 46312.4, "taker_buy_quote": 2741.63407}, {"ts": 1771798680000, "open": 0.0592, "high": 0.0593, "low": 0.0589, "close": 0.059, "volume": 84907.9, "quote_volume": 5023.06578, "trades": 74, "taker_buy_volume": 45530.9, "taker_buy_quote": 2697.07395}, {"ts": 1771798740000, "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0592, "volume": 86800.7, "quote_volume": 5116.62099, "trades": 66, "taker_buy_volume": 48036.2, "taker_buy_quote": 2834.35327}, {"ts": 1771798800000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 17991.2, "quote_volume": 1065.36304, "trades": 16, "taker_buy_volume": 11752.0, "taker_buy_quote": 695.8604}, {"ts": 1771798860000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 25217.2, "quote_volume": 1492.58954, "trades": 22, "taker_buy_volume": 20007.0, "taker_buy_quote": 1184.3564}, {"ts": 1771798920000, "open": 0.0591, "high": 0.0595, "low": 0.059, "close": 0.0595, "volume": 59877.8, "quote_volume": 3544.33593, "trades": 37, "taker_buy_volume": 22324.1, "taker_buy_quote": 1324.94436}, {"ts": 1771798980000, "open": 0.0595, "high": 0.0595, "low": 0.0591, "close": 0.0592, "volume": 47662.7, "quote_volume": 2820.8427, "trades": 22, "taker_buy_volume": 23079.8, "taker_buy_quote": 1365.64037}, {"ts": 1771799040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2382.8, "quote_volume": 140.85948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8270.2, "quote_volume": 488.92774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 34285.4, "quote_volume": 2022.51263, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1860.2, "quote_volume": 109.7518, "trades": 3, "taker_buy_volume": 1860.2, "taker_buy_quote": 109.7518}, {"ts": 1771799280000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9110.6, "quote_volume": 538.1734, "trades": 9, "taker_buy_volume": 8772.1, "taker_buy_quote": 518.16805}, {"ts": 1771799340000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 11777.9, "quote_volume": 694.90828, "trades": 14, "taker_buy_volume": 7632.5, "taker_buy_quote": 450.35287}, {"ts": 1771799400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2440.4, "quote_volume": 143.9836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "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": 1771799520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 84.4, "quote_volume": 4.99648, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 4.99648}, {"ts": 1771799580000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 667.2, "quote_volume": 39.54884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0592, "volume": 27049.4, "quote_volume": 1604.14237, "trades": 26, "taker_buy_volume": 11249.7, "taker_buy_quote": 666.43128}, {"ts": 1771799700000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 49471.0, "quote_volume": 2941.67383, "trades": 23, "taker_buy_volume": 47838.9, "taker_buy_quote": 2844.48503}, {"ts": 1771799760000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5116.1, "quote_volume": 303.59972, "trades": 4, "taker_buy_volume": 4299.8, "taker_buy_quote": 255.19313}, {"ts": 1771799820000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 10121.1, "quote_volume": 600.04634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 13676.1, "quote_volume": 809.62512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 20338.9, "quote_volume": 1208.42205, "trades": 17, "taker_buy_volume": 19275.0, "taker_buy_quote": 1145.1374}, {"ts": 1771800000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14652.0, "quote_volume": 870.3288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1280.6, "quote_volume": 75.93958, "trades": 3, "taker_buy_volume": 1280.6, "taker_buy_quote": 75.93958}, {"ts": 1771800120000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1094.5, "quote_volume": 64.88265, "trades": 7, "taker_buy_volume": 882.5, "taker_buy_quote": 52.33225}, {"ts": 1771800180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 900.0, "quote_volume": 53.37, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 53.37}, {"ts": 1771800240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 11662.5, "quote_volume": 691.69767, "trades": 8, "taker_buy_volume": 1114.2, "taker_buy_quote": 66.18348}, {"ts": 1771800300000, "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": 1771800360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8526.9, "quote_volume": 505.64517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 432.4, "quote_volume": 25.64985, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 5.06682}, {"ts": 1771800480000, "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": 1771800540000, "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": 1771800600000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9008.4, "quote_volume": 536.61275, "trades": 11, "taker_buy_volume": 9008.4, "taker_buy_quote": 536.61275}, {"ts": 1771800660000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 471.9, "quote_volume": 28.06099, "trades": 2, "taker_buy_volume": 386.6, "taker_buy_quote": 23.0027}, {"ts": 1771800720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9773.2, "quote_volume": 579.55076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.996}, {"ts": 1771800840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 545.7, "quote_volume": 32.36001, "trades": 1, "taker_buy_volume": 545.7, "taker_buy_quote": 32.36001}, {"ts": 1771801080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 97.8, "quote_volume": 5.78976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 466.0, "quote_volume": 27.56033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1303.9, "quote_volume": 77.32127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 205.9, "quote_volume": 12.23046, "trades": 1, "taker_buy_volume": 205.9, "taker_buy_quote": 12.23046}, {"ts": 1771801380000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2829.9, "quote_volume": 168.29744, "trades": 4, "taker_buy_volume": 2013.8, "taker_buy_quote": 119.8211}, {"ts": 1771801440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1234.0, "quote_volume": 73.5464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 835.6, "quote_volume": 49.96888, "trades": 1, "taker_buy_volume": 835.6, "taker_buy_quote": 49.96888}, {"ts": 1771801560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3130.9, "quote_volume": 187.22782, "trades": 3, "taker_buy_volume": 3130.9, "taker_buy_quote": 187.22782}, {"ts": 1771801620000, "open": 0.0598, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 121920.2, "quote_volume": 7337.37013, "trades": 63, "taker_buy_volume": 70007.3, "taker_buy_quote": 4212.60819}, {"ts": 1771801680000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 8545.4, "quote_volume": 514.41315, "trades": 9, "taker_buy_volume": 199.3, "taker_buy_quote": 11.97793}, {"ts": 1771801740000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7086.0, "quote_volume": 426.45513, "trades": 7, "taker_buy_volume": 5566.0, "taker_buy_quote": 334.95113}, {"ts": 1771801800000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 26499.2, "quote_volume": 1595.067, "trades": 14, "taker_buy_volume": 8447.2, "taker_buy_quote": 508.52144}, {"ts": 1771801860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5854.6, "quote_volume": 352.25792, "trades": 5, "taker_buy_volume": 4434.6, "taker_buy_quote": 266.77392}, {"ts": 1771801920000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6137.5, "quote_volume": 370.06356, "trades": 6, "taker_buy_volume": 5860.6, "taker_buy_quote": 353.39418}, {"ts": 1771801980000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8322.6, "quote_volume": 500.98482, "trades": 6, "taker_buy_volume": 6552.0, "taker_buy_quote": 394.4304}, {"ts": 1771802040000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5498.0, "quote_volume": 330.6884, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802100000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 29502.6, "quote_volume": 1770.298, "trades": 23, "taker_buy_volume": 20033.7, "taker_buy_quote": 1202.022}, {"ts": 1771802160000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 4722.1, "quote_volume": 282.714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 425.3, "quote_volume": 25.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 283.4, "quote_volume": 17.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802460000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 11517.9, "quote_volume": 691.28899, "trades": 4, "taker_buy_volume": 10134.6, "taker_buy_quote": 608.29099}, {"ts": 1771802520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1890.0, "quote_volume": 113.778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 4407.4, "quote_volume": 265.25915, "trades": 4, "taker_buy_volume": 2516.1, "taker_buy_quote": 151.46922}, {"ts": 1771802640000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2550.1, "quote_volume": 153.65801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3551.1, "quote_volume": 213.77622, "trades": 3, "taker_buy_volume": 1661.1, "taker_buy_quote": 99.99822}, {"ts": 1771802760000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1042.9, "quote_volume": 62.87687, "trades": 3, "taker_buy_volume": 141.1, "taker_buy_quote": 8.50833}, {"ts": 1771802820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 898.3, "quote_volume": 54.16749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 10575.3, "quote_volume": 638.23025, "trades": 10, "taker_buy_volume": 10575.3, "taker_buy_quote": 638.23025}, {"ts": 1771802940000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 39799.9, "quote_volume": 2403.0376, "trades": 19, "taker_buy_volume": 20877.3, "taker_buy_quote": 1260.46892}, {"ts": 1771803000000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 17013.8, "quote_volume": 1029.02042, "trades": 13, "taker_buy_volume": 9935.1, "taker_buy_quote": 600.75907}, {"ts": 1771803060000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 10403.1, "quote_volume": 630.2313, "trades": 14, "taker_buy_volume": 5032.2, "taker_buy_quote": 304.95132}, {"ts": 1771803120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 9784.2, "quote_volume": 592.92252, "trades": 8, "taker_buy_volume": 9784.2, "taker_buy_quote": 592.92252}, {"ts": 1771803180000, "open": 0.0607, "high": 0.0609, "low": 0.0605, "close": 0.0607, "volume": 17736.0, "quote_volume": 1076.59138, "trades": 15, "taker_buy_volume": 9844.4, "taker_buy_quote": 597.61108}, {"ts": 1771803240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1890.0, "quote_volume": 114.534, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.534}, {"ts": 1771803300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2915.8, "quote_volume": 176.98906, "trades": 5, "taker_buy_volume": 411.8, "taker_buy_quote": 24.99626}, {"ts": 1771803360000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 34272.4, "quote_volume": 2084.09049, "trades": 35, "taker_buy_volume": 19651.8, "taker_buy_quote": 1195.15801}, {"ts": 1771803420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 9061.2, "quote_volume": 550.48287, "trades": 8, "taker_buy_volume": 1420.0, "taker_buy_quote": 86.194}, {"ts": 1771803480000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1872.9, "quote_volume": 113.29979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 3985.0, "quote_volume": 241.244, "trades": 4, "taker_buy_volume": 3695.0, "taker_buy_quote": 223.728}, {"ts": 1771803600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4907.0, "quote_volume": 296.8735, "trades": 8, "taker_buy_volume": 1597.0, "taker_buy_quote": 96.6185}, {"ts": 1771803660000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6783.0, "quote_volume": 409.8178, "trades": 11, "taker_buy_volume": 2053.1, "taker_buy_quote": 124.13184}, {"ts": 1771803720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1420.0, "quote_volume": 85.768, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 85.768}, {"ts": 1771803780000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2795.4, "quote_volume": 169.03116, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.345}, {"ts": 1771803840000, "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": 1771803900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1890.0, "quote_volume": 114.534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 9881.9, "quote_volume": 596.20826, "trades": 9, "taker_buy_volume": 4695.0, "taker_buy_quote": 283.1085}, {"ts": 1771804020000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 69959.5, "quote_volume": 4224.72932, "trades": 50, "taker_buy_volume": 39079.0, "taker_buy_quote": 2360.66854}, {"ts": 1771804080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2130.0, "quote_volume": 128.652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 12456.2, "quote_volume": 752.5813, "trades": 7, "taker_buy_volume": 1234.2, "taker_buy_quote": 74.6691}, {"ts": 1771804200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1890.0, "quote_volume": 114.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1742.5, "quote_volume": 105.0405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1420.0, "quote_volume": 85.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 174.0, "quote_volume": 10.50957, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 10.50957}, {"ts": 1771804440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 268.1, "quote_volume": 16.16643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 315.5, "quote_volume": 19.02465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1890.0, "quote_volume": 114.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 15028.9, "quote_volume": 908.91745, "trades": 11, "taker_buy_volume": 13138.9, "taker_buy_quote": 794.57245}, {"ts": 1771804680000, "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": 1771804740000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 64140.9, "quote_volume": 3879.05496, "trades": 29, "taker_buy_volume": 45411.6, "taker_buy_quote": 2747.2128}, {"ts": 1771804800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8316.5, "quote_volume": 501.40892, "trades": 8, "taker_buy_volume": 290.2, "taker_buy_quote": 17.47004}, {"ts": 1771804860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 13926.7, "quote_volume": 839.96901, "trades": 14, "taker_buy_volume": 8726.7, "taker_buy_quote": 526.22001}, {"ts": 1771804920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 21776.0, "quote_volume": 1309.77402, "trades": 26, "taker_buy_volume": 9434.0, "taker_buy_quote": 567.9268}, {"ts": 1771804980000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 15370.0, "quote_volume": 925.34446, "trades": 17, "taker_buy_volume": 11433.2, "taker_buy_quote": 688.50109}, {"ts": 1771805040000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 59495.1, "quote_volume": 3565.93391, "trades": 34, "taker_buy_volume": 10737.6, "taker_buy_quote": 644.63857}, {"ts": 1771805100000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 19420.4, "quote_volume": 1165.22688, "trades": 18, "taker_buy_volume": 15428.2, "taker_buy_quote": 925.7631}, {"ts": 1771805160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2998.4, "quote_volume": 179.79136, "trades": 8, "taker_buy_volume": 1872.0, "taker_buy_quote": 112.32}, {"ts": 1771805220000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 8826.2, "quote_volume": 530.28776, "trades": 27, "taker_buy_volume": 5537.0, "taker_buy_quote": 332.79376}, {"ts": 1771805280000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 13069.7, "quote_volume": 788.13523, "trades": 24, "taker_buy_volume": 11179.7, "taker_buy_quote": 674.35723}, {"ts": 1771805340000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6452.0, "quote_volume": 390.35476, "trades": 9, "taker_buy_volume": 3142.0, "taker_buy_quote": 190.09976}, {"ts": 1771805400000, "open": 0.0605, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 26959.7, "quote_volume": 1631.36457, "trades": 29, "taker_buy_volume": 13063.9, "taker_buy_quote": 791.38625}, {"ts": 1771805460000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5543.7, "quote_volume": 335.50135, "trades": 14, "taker_buy_volume": 5312.6, "taker_buy_quote": 321.5198}, {"ts": 1771805520000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 4437.0, "quote_volume": 267.7677, "trades": 12, "taker_buy_volume": 2547.0, "taker_buy_quote": 153.9897}, {"ts": 1771805580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5200.0, "quote_volume": 312.851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6844.8, "quote_volume": 410.05002, "trades": 15, "taker_buy_volume": 1904.3, "taker_buy_quote": 114.11407}, {"ts": 1771805700000, "open": 0.0599, "high": 0.06, "low": 0.0597, "close": 0.0597, "volume": 65371.8, "quote_volume": 3907.56557, "trades": 22, "taker_buy_volume": 5318.0, "taker_buy_quote": 318.47649}, {"ts": 1771805760000, "open": 0.0598, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 27410.0, "quote_volume": 1634.53841, "trades": 32, "taker_buy_volume": 14033.4, "taker_buy_quote": 837.3907}, {"ts": 1771805820000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 22068.5, "quote_volume": 1314.91963, "trades": 20, "taker_buy_volume": 3902.0, "taker_buy_quote": 232.5592}, {"ts": 1771805880000, "open": 0.0596, "high": 0.0596, "low": 0.0591, "close": 0.0593, "volume": 179391.3, "quote_volume": 10640.3658, "trades": 118, "taker_buy_volume": 51695.4, "taker_buy_quote": 3064.91738}, {"ts": 1771805940000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 6173.4, "quote_volume": 365.79289, "trades": 14, "taker_buy_volume": 2559.0, "taker_buy_quote": 151.7487}, {"ts": 1771806000000, "open": 0.0593, "high": 0.0595, "low": 0.0592, "close": 0.0592, "volume": 144069.6, "quote_volume": 8546.7489, "trades": 33, "taker_buy_volume": 69083.4, "taker_buy_quote": 4098.59926}, {"ts": 1771806060000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 21838.6, "quote_volume": 1293.48922, "trades": 14, "taker_buy_volume": 2510.5, "taker_buy_quote": 148.9817}, {"ts": 1771806120000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 20095.9, "quote_volume": 1190.86827, "trades": 15, "taker_buy_volume": 14336.4, "taker_buy_quote": 849.90587}, {"ts": 1771806180000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 20754.0, "quote_volume": 1228.99811, "trades": 11, "taker_buy_volume": 717.1, "taker_buy_quote": 42.52403}, {"ts": 1771806240000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 10250.7, "quote_volume": 607.61711, "trades": 15, "taker_buy_volume": 6412.0, "taker_buy_quote": 380.0896}, {"ts": 1771806300000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 11367.6, "quote_volume": 672.94542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 19746.4, "quote_volume": 1166.53924, "trades": 11, "taker_buy_volume": 1890.0, "taker_buy_quote": 111.51}, {"ts": 1771806420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 13801.5, "quote_volume": 814.2885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6701.8, "quote_volume": 394.87802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 52530.0, "quote_volume": 3101.84517, "trades": 17, "taker_buy_volume": 32478.7, "taker_buy_quote": 1919.11317}, {"ts": 1771806600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 13357.9, "quote_volume": 788.1161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1042.9, "quote_volume": 61.42681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 20577.2, "quote_volume": 1211.99708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1180.2, "quote_volume": 69.51378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 10340.7, "quote_volume": 609.06723, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 111.321}, {"ts": 1771806960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 4657.4, "quote_volume": 274.07372, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 8.732}, {"ts": 1771807080000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 57725.1, "quote_volume": 3406.79322, "trades": 15, "taker_buy_volume": 46525.1, "taker_buy_quote": 2745.99322}, {"ts": 1771807140000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 183270.5, "quote_volume": 10850.86296, "trades": 158, "taker_buy_volume": 144877.4, "taker_buy_quote": 8578.87205}, {"ts": 1771807200000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5038.0, "quote_volume": 298.36849, "trades": 5, "taker_buy_volume": 1188.9, "taker_buy_quote": 70.50177}, {"ts": 1771807260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7705.0, "quote_volume": 456.136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2755.1, "quote_volume": 163.10192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 11305.1, "quote_volume": 669.83341, "trades": 8, "taker_buy_volume": 4730.0, "taker_buy_quote": 280.489}, {"ts": 1771807440000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 43964.2, "quote_volume": 2619.6212, "trades": 30, "taker_buy_volume": 34081.8, "taker_buy_quote": 2030.42106}, {"ts": 1771807500000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2765.5, "quote_volume": 164.92259, "trades": 3, "taker_buy_volume": 987.9, "taker_buy_quote": 58.97763}, {"ts": 1771807560000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 14189.8, "quote_volume": 845.35178, "trades": 16, "taker_buy_volume": 467.4, "taker_buy_quote": 27.90378}, {"ts": 1771807620000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2485.8, "quote_volume": 147.85716, "trades": 5, "taker_buy_volume": 479.4, "taker_buy_quote": 28.47636}, {"ts": 1771807680000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 51736.4, "quote_volume": 3074.2523, "trades": 28, "taker_buy_volume": 41355.9, "taker_buy_quote": 2457.74265}, {"ts": 1771807740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 720.0, "quote_volume": 42.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2776.1, "quote_volume": 165.02034, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 71.4}, {"ts": 1771807860000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 14669.6, "quote_volume": 872.94451, "trades": 14, "taker_buy_volume": 12779.6, "taker_buy_quote": 760.48951}, {"ts": 1771807920000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 71187.2, "quote_volume": 4230.0164, "trades": 22, "taker_buy_volume": 6647.0, "taker_buy_quote": 395.4965}, {"ts": 1771807980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 54662.1, "quote_volume": 3247.25856, "trades": 23, "taker_buy_volume": 9237.3, "taker_buy_quote": 549.02544}, {"ts": 1771808040000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.059, "volume": 126713.4, "quote_volume": 7506.45475, "trades": 37, "taker_buy_volume": 51380.5, "taker_buy_quote": 3047.3597}, {"ts": 1771808100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5847.6, "quote_volume": 344.42364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 33466.5, "quote_volume": 1972.42939, "trades": 21, "taker_buy_volume": 33226.5, "taker_buy_quote": 1958.29339}, {"ts": 1771808220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8298.3, "quote_volume": 487.34713, "trades": 9, "taker_buy_volume": 5679.2, "taker_buy_quote": 333.60596}, {"ts": 1771808340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4730.0, "quote_volume": 277.651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808460000, "open": 0.0586, "high": 0.0586, "low": 0.058, "close": 0.0581, "volume": 40438.8, "quote_volume": 2355.22418, "trades": 36, "taker_buy_volume": 4622.8, "taker_buy_quote": 269.90832}, {"ts": 1771808520000, "open": 0.0582, "high": 0.0583, "low": 0.0576, "close": 0.0577, "volume": 91580.0, "quote_volume": 5300.08152, "trades": 53, "taker_buy_volume": 23919.3, "taker_buy_quote": 1385.9263}, {"ts": 1771808580000, "open": 0.0579, "high": 0.058, "low": 0.0576, "close": 0.058, "volume": 28089.2, "quote_volume": 1623.94013, "trades": 34, "taker_buy_volume": 15268.8, "taker_buy_quote": 882.76376}, {"ts": 1771808640000, "open": 0.058, "high": 0.0587, "low": 0.058, "close": 0.0586, "volume": 49008.1, "quote_volume": 2858.61241, "trades": 36, "taker_buy_volume": 44748.1, "taker_buy_quote": 2609.97041}, {"ts": 1771808700000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 6610.0, "quote_volume": 386.92, "trades": 5, "taker_buy_volume": 3770.0, "taker_buy_quote": 220.78}, {"ts": 1771808760000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 49754.6, "quote_volume": 2903.01438, "trades": 23, "taker_buy_volume": 43163.6, "taker_buy_quote": 2518.90448}, {"ts": 1771808820000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 31750.2, "quote_volume": 1847.97506, "trades": 17, "taker_buy_volume": 11561.7, "taker_buy_quote": 672.3499}, {"ts": 1771808880000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 17564.5, "quote_volume": 1019.72776, "trades": 13, "taker_buy_volume": 10456.6, "taker_buy_quote": 607.17147}, {"ts": 1771808940000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 14603.9, "quote_volume": 846.19331, "trades": 13, "taker_buy_volume": 7273.0, "taker_buy_quote": 421.4426}, {"ts": 1771809000000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 24353.3, "quote_volume": 1410.26859, "trades": 17, "taker_buy_volume": 17720.3, "taker_buy_quote": 1026.09699}, {"ts": 1771809060000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 11275.3, "quote_volume": 653.8254, "trades": 6, "taker_buy_volume": 9125.4, "taker_buy_quote": 529.1312}, {"ts": 1771809120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5680.0, "quote_volume": 329.44, "trades": 4, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.36}, {"ts": 1771809180000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 3568.7, "quote_volume": 206.05599, "trades": 4, "taker_buy_volume": 3480.7, "taker_buy_quote": 200.97839}, {"ts": 1771809240000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1608.9, "quote_volume": 92.85242, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 10.91842}, {"ts": 1771809300000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 15934.0, "quote_volume": 918.49344, "trades": 13, "taker_buy_volume": 5583.6, "taker_buy_quote": 321.75736}, {"ts": 1771809360000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 11565.3, "quote_volume": 665.74434, "trades": 10, "taker_buy_volume": 9675.3, "taker_buy_quote": 557.06934}, {"ts": 1771809420000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7090.0, "quote_volume": 407.864, "trades": 4, "taker_buy_volume": 3780.0, "taker_buy_quote": 217.539}, {"ts": 1771809480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5825.2, "quote_volume": 336.11404, "trades": 1, "taker_buy_volume": 5825.2, "taker_buy_quote": 336.11404}, {"ts": 1771809540000, "open": 0.0574, "high": 0.0574, "low": 0.0564, "close": 0.0567, "volume": 333022.0, "quote_volume": 18969.48877, "trades": 174, "taker_buy_volume": 130151.5, "taker_buy_quote": 7407.31502}, {"ts": 1771809600000, "open": 0.0566, "high": 0.057, "low": 0.0566, "close": 0.0569, "volume": 116678.1, "quote_volume": 6634.33467, "trades": 55, "taker_buy_volume": 42280.6, "taker_buy_quote": 2405.9411}, {"ts": 1771809660000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 13279.3, "quote_volume": 758.31993, "trades": 8, "taker_buy_volume": 8413.9, "taker_buy_quote": 480.50559}, {"ts": 1771809720000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7919.9, "quote_volume": 451.5763, "trades": 5, "taker_buy_volume": 3054.5, "taker_buy_quote": 174.2485}, {"ts": 1771809780000, "open": 0.0569, "high": 0.0573, "low": 0.0569, "close": 0.0571, "volume": 33152.6, "quote_volume": 1895.91674, "trades": 11, "taker_buy_volume": 10059.3, "taker_buy_quote": 575.00858}, {"ts": 1771809840000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 13149.1, "quote_volume": 749.09471, "trades": 7, "taker_buy_volume": 11729.1, "taker_buy_quote": 668.15471}, {"ts": 1771809900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5567.3, "quote_volume": 317.3361, "trades": 3, "taker_buy_volume": 2257.3, "taker_buy_quote": 128.6661}, {"ts": 1771809960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 180.4, "quote_volume": 10.30084, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 10.30084}, {"ts": 1771810080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 6928.2, "quote_volume": 394.9074, "trades": 3, "taker_buy_volume": 2621.0, "taker_buy_quote": 149.397}, {"ts": 1771810140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810200000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 6234.0, "quote_volume": 355.24814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810260000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 26734.9, "quote_volume": 1523.96299, "trades": 12, "taker_buy_volume": 14309.5, "taker_buy_quote": 815.90419}, {"ts": 1771810320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 14911.5, "quote_volume": 851.44665, "trades": 13, "taker_buy_volume": 13021.5, "taker_buy_quote": 743.52765}, {"ts": 1771810380000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 22516.4, "quote_volume": 1281.80288, "trades": 11, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.798}, {"ts": 1771810440000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 25505.4, "quote_volume": 1455.28339, "trades": 17, "taker_buy_volume": 23355.5, "taker_buy_quote": 1332.5241}, {"ts": 1771810500000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 45382.2, "quote_volume": 2597.28888, "trades": 15, "taker_buy_volume": 45382.2, "taker_buy_quote": 2597.28888}, {"ts": 1771810560000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 17520.5, "quote_volume": 1001.03415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 343.9, "quote_volume": 19.61723, "trades": 2, "taker_buy_volume": 149.3, "taker_buy_quote": 8.52503}, {"ts": 1771810680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 175.4, "quote_volume": 10.03288, "trades": 1, "taker_buy_volume": 175.4, "taker_buy_quote": 10.03288}, {"ts": 1771810740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 21481.6, "quote_volume": 1226.59936, "trades": 9, "taker_buy_volume": 3997.0, "taker_buy_quote": 228.2287}, {"ts": 1771810800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 13285.2, "quote_volume": 757.2564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 8975.3, "quote_volume": 512.27265, "trades": 6, "taker_buy_volume": 4655.6, "taker_buy_quote": 265.83476}, {"ts": 1771810920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 10598.5, "quote_volume": 604.1145, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.73}, {"ts": 1771810980000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 9421.6, "quote_volume": 537.08553, "trades": 5, "taker_buy_volume": 7531.6, "taker_buy_quote": 429.35553}, {"ts": 1771811040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 8416.8, "quote_volume": 480.59928, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.919}, {"ts": 1771811100000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 12689.0, "quote_volume": 723.59013, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 81.082}, {"ts": 1771811160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3310.0, "quote_volume": 188.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811220000, "open": 0.0568, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 33009.6, "quote_volume": 1878.9188, "trades": 22, "taker_buy_volume": 17276.1, "taker_buy_quote": 984.41584}, {"ts": 1771811280000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 16446.9, "quote_volume": 937.49735, "trades": 7, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.73}, {"ts": 1771811340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3443.5, "quote_volume": 196.2795, "trades": 3, "taker_buy_volume": 3443.5, "taker_buy_quote": 196.2795}, {"ts": 1771811400000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 5258.8, "quote_volume": 299.32012, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 53.808}, {"ts": 1771811460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 17690.8, "quote_volume": 1006.60652, "trades": 8, "taker_buy_volume": 1835.8, "taker_buy_quote": 104.45702}, {"ts": 1771811520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 13079.9, "quote_volume": 742.93832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811580000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9451.0, "quote_volume": 536.58814, "trades": 9, "taker_buy_volume": 1368.0, "taker_buy_quote": 77.7024}, {"ts": 1771811640000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 132678.1, "quote_volume": 7501.18908, "trades": 40, "taker_buy_volume": 13125.7, "taker_buy_quote": 741.95166}, {"ts": 1771811700000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 9739.2, "quote_volume": 550.45444, "trades": 4, "taker_buy_volume": 1896.4, "taker_buy_quote": 107.33624}, {"ts": 1771811760000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 46621.3, "quote_volume": 2639.34899, "trades": 22, "taker_buy_volume": 29971.4, "taker_buy_quote": 1698.62964}, {"ts": 1771811820000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 51579.7, "quote_volume": 2925.38254, "trades": 45, "taker_buy_volume": 41455.7, "taker_buy_quote": 2351.78834}, {"ts": 1771811880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5437.5, "quote_volume": 308.30625, "trades": 6, "taker_buy_volume": 4721.0, "taker_buy_quote": 267.6807}, {"ts": 1771811940000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 7782.6, "quote_volume": 440.50346, "trades": 9, "taker_buy_volume": 2390.0, "taker_buy_quote": 135.513}, {"ts": 1771812000000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 59145.7, "quote_volume": 3332.25569, "trades": 22, "taker_buy_volume": 6812.4, "taker_buy_quote": 384.28831}, {"ts": 1771812060000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7465.9, "quote_volume": 420.70836, "trades": 10, "taker_buy_volume": 4704.5, "taker_buy_quote": 265.24154}, {"ts": 1771812120000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2040.1, "quote_volume": 115.29257, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 15.23672}, {"ts": 1771812180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2242.0, "quote_volume": 127.1214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812240000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 38249.6, "quote_volume": 2173.96971, "trades": 14, "taker_buy_volume": 38249.6, "taker_buy_quote": 2173.96971}, {"ts": 1771812300000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 23572.7, "quote_volume": 1338.86352, "trades": 14, "taker_buy_volume": 12365.8, "taker_buy_quote": 702.37744}, {"ts": 1771812360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812480000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2883.7, "quote_volume": 163.771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1890.0, "quote_volume": 107.163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5670.0, "quote_volume": 321.489, "trades": 3, "taker_buy_volume": 5670.0, "taker_buy_quote": 321.489}, {"ts": 1771812840000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 24207.6, "quote_volume": 1370.03866, "trades": 16, "taker_buy_volume": 3310.0, "taker_buy_quote": 187.677}, {"ts": 1771812900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 242.1, "quote_volume": 13.70286, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 13.70286}, {"ts": 1771812960000, "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 208919.3, "quote_volume": 11771.6016, "trades": 79, "taker_buy_volume": 98933.8, "taker_buy_quote": 5573.61211}, {"ts": 1771813020000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 139189.5, "quote_volume": 7818.24491, "trades": 62, "taker_buy_volume": 80648.4, "taker_buy_quote": 4532.04173}, {"ts": 1771813080000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 11983.7, "quote_volume": 671.53392, "trades": 12, "taker_buy_volume": 1994.2, "taker_buy_quote": 111.93204}, {"ts": 1771813140000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 40838.3, "quote_volume": 2288.19293, "trades": 16, "taker_buy_volume": 2974.3, "taker_buy_quote": 166.85823}, {"ts": 1771813200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5200.0, "quote_volume": 291.72, "trades": 3, "taker_buy_volume": 3310.0, "taker_buy_quote": 185.691}, {"ts": 1771813260000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 26301.2, "quote_volume": 1475.59643, "trades": 7, "taker_buy_volume": 21723.6, "taker_buy_quote": 1218.79307}, {"ts": 1771813320000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1686.9, "quote_volume": 94.66178, "trades": 3, "taker_buy_volume": 266.9, "taker_buy_quote": 14.99978}, {"ts": 1771813380000, "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": 1771813440000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3730.1, "quote_volume": 208.88573, "trades": 5, "taker_buy_volume": 3730.1, "taker_buy_quote": 208.88573}, {"ts": 1771813500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2000.0, "quote_volume": 112.0, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 6.16}, {"ts": 1771813560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 576.8, "quote_volume": 32.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2119.9, "quote_volume": 118.6844, "trades": 3, "taker_buy_volume": 1819.9, "taker_buy_quote": 101.9144}, {"ts": 1771813680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 920.5, "quote_volume": 51.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813740000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 22824.7, "quote_volume": 1278.35388, "trades": 13, "taker_buy_volume": 1745.1, "taker_buy_quote": 97.89628}, {"ts": 1771813800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 837.1, "quote_volume": 46.96131, "trades": 1, "taker_buy_volume": 837.1, "taker_buy_quote": 46.96131}, {"ts": 1771813860000, "open": 0.0562, "high": 0.0568, "low": 0.0562, "close": 0.0567, "volume": 242649.7, "quote_volume": 13709.56457, "trades": 117, "taker_buy_volume": 159469.7, "taker_buy_quote": 9005.52369}, {"ts": 1771813920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 398.6, "quote_volume": 22.56076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 176.6, "quote_volume": 9.9779, "trades": 1, "taker_buy_volume": 176.6, "taker_buy_quote": 9.9779}, {"ts": 1771814220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 176.6, "quote_volume": 9.9779, "trades": 1, "taker_buy_volume": 176.6, "taker_buy_quote": 9.9779}, {"ts": 1771814280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 16099.0, "quote_volume": 910.61475, "trades": 9, "taker_buy_volume": 16099.0, "taker_buy_quote": 910.61475}, {"ts": 1771814400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 91.0, "quote_volume": 5.1324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 13426.5, "quote_volume": 758.85515, "trades": 9, "taker_buy_volume": 13426.5, "taker_buy_quote": 758.85515}, {"ts": 1771814580000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2805.7, "quote_volume": 158.57805, "trades": 4, "taker_buy_volume": 2450.0, "taker_buy_quote": 138.481}, {"ts": 1771814640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814700000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 9991.0, "quote_volume": 565.56045, "trades": 7, "taker_buy_volume": 9991.0, "taker_buy_quote": 565.56045}, {"ts": 1771814760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1890.0, "quote_volume": 106.974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3160.0, "quote_volume": 178.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 182.0, "quote_volume": 10.3012, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 10.3012}, {"ts": 1771815120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8223.7, "quote_volume": 465.46142, "trades": 5, "taker_buy_volume": 7915.1, "taker_buy_quote": 447.99466}, {"ts": 1771815240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 25220.9, "quote_volume": 1432.02712, "trades": 11, "taker_buy_volume": 21910.9, "taker_buy_quote": 1244.35012}, {"ts": 1771815360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176.3, "quote_volume": 9.99621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 8462.3, "quote_volume": 480.73784, "trades": 7, "taker_buy_volume": 8462.3, "taker_buy_quote": 480.73784}, {"ts": 1771815660000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4173.4, "quote_volume": 237.74314, "trades": 3, "taker_buy_volume": 4173.4, "taker_buy_quote": 237.74314}, {"ts": 1771815720000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 7769.8, "quote_volume": 443.04, "trades": 3, "taker_buy_volume": 7769.8, "taker_buy_quote": 443.04}, {"ts": 1771815780000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 16394.8, "quote_volume": 937.5762, "trades": 17, "taker_buy_volume": 9204.9, "taker_buy_quote": 526.52028}, {"ts": 1771815840000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 14378.3, "quote_volume": 822.49778, "trades": 22, "taker_buy_volume": 11589.9, "taker_buy_quote": 663.0861}, {"ts": 1771815900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 787.6, "quote_volume": 45.12948, "trades": 3, "taker_buy_volume": 787.6, "taker_buy_quote": 45.12948}, {"ts": 1771815960000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9207.8, "quote_volume": 527.48923, "trades": 4, "taker_buy_volume": 6610.7, "taker_buy_quote": 378.79311}, {"ts": 1771816020000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 53910.7, "quote_volume": 3101.60421, "trades": 28, "taker_buy_volume": 46167.3, "taker_buy_quote": 2656.7558}, {"ts": 1771816080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 895.6, "quote_volume": 51.497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1766.1, "quote_volume": 101.55075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816200000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3605.6, "quote_volume": 207.346, "trades": 9, "taker_buy_volume": 240.0, "taker_buy_quote": 13.824}, {"ts": 1771816260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2597.7, "quote_volume": 149.36775, "trades": 4, "taker_buy_volume": 2597.7, "taker_buy_quote": 149.36775}, {"ts": 1771816380000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 16144.4, "quote_volume": 928.7476, "trades": 10, "taker_buy_volume": 15430.9, "taker_buy_quote": 887.72135}, {"ts": 1771816440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 341.7, "quote_volume": 19.68192, "trades": 1, "taker_buy_volume": 341.7, "taker_buy_quote": 19.68192}, {"ts": 1771816500000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 9287.4, "quote_volume": 534.96841, "trades": 16, "taker_buy_volume": 3179.0, "taker_buy_quote": 183.12457}, {"ts": 1771816560000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4952.5, "quote_volume": 285.24336, "trades": 15, "taker_buy_volume": 4746.1, "taker_buy_quote": 273.37536}, {"ts": 1771816620000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2410.1, "quote_volume": 138.63276, "trades": 3, "taker_buy_volume": 520.1, "taker_buy_quote": 29.95776}, {"ts": 1771816680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 333.4, "quote_volume": 19.1705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816740000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4191.1, "quote_volume": 241.24309, "trades": 9, "taker_buy_volume": 2548.4, "taker_buy_quote": 146.78784}, {"ts": 1771816800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1476.1, "quote_volume": 84.87575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816860000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 3071.4, "quote_volume": 176.50832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 30960.1, "quote_volume": 1784.64185, "trades": 16, "taker_buy_volume": 23512.9, "taker_buy_quote": 1355.11613}, {"ts": 1771817040000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 6896.6, "quote_volume": 398.35418, "trades": 7, "taker_buy_volume": 5386.6, "taker_buy_quote": 311.22718}, {"ts": 1771817100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2726.5, "quote_volume": 157.31905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5855.1, "quote_volume": 337.24285, "trades": 6, "taker_buy_volume": 767.8, "taker_buy_quote": 44.22528}, {"ts": 1771817220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2149.9, "quote_volume": 123.83424, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 123.83424}, {"ts": 1771817340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 12807.1, "quote_volume": 741.10626, "trades": 18, "taker_buy_volume": 6256.6, "taker_buy_quote": 362.21225}, {"ts": 1771817460000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 13526.3, "quote_volume": 784.84394, "trades": 15, "taker_buy_volume": 9148.1, "taker_buy_quote": 531.1973}, {"ts": 1771817520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 17263.7, "quote_volume": 998.5692, "trades": 9, "taker_buy_volume": 3445.3, "taker_buy_quote": 199.48287}, {"ts": 1771817580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 96.0, "quote_volume": 5.568, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 5.568}, {"ts": 1771817640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1857.0, "quote_volume": 107.706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 197.2, "quote_volume": 11.41788, "trades": 1, "taker_buy_volume": 197.2, "taker_buy_quote": 11.41788}, {"ts": 1771817760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1535.0, "quote_volume": 89.1835, "trades": 1, "taker_buy_volume": 1535.0, "taker_buy_quote": 89.1835}, {"ts": 1771817820000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4033.3, "quote_volume": 234.25197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4340.0, "quote_volume": 252.399, "trades": 5, "taker_buy_volume": 4340.0, "taker_buy_quote": 252.399}, {"ts": 1771817940000, "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 20066.2, "quote_volume": 1168.33747, "trades": 15, "taker_buy_volume": 15412.9, "taker_buy_quote": 897.65628}, {"ts": 1771818000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 3638.0, "quote_volume": 211.2258, "trades": 4, "taker_buy_volume": 3638.0, "taker_buy_quote": 211.2258}, {"ts": 1771818060000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 9601.2, "quote_volume": 556.81788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 685.0, "quote_volume": 39.73, "trades": 2, "taker_buy_volume": 685.0, "taker_buy_quote": 39.73}, {"ts": 1771818180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.058, "high": 0.058, "low": 0.0575, "close": 0.0576, "volume": 93630.5, "quote_volume": 5402.1445, "trades": 60, "taker_buy_volume": 4129.1, "taker_buy_quote": 237.98306}, {"ts": 1771818360000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 332783.4, "quote_volume": 19130.78252, "trades": 58, "taker_buy_volume": 25584.8, "taker_buy_quote": 1470.93982}, {"ts": 1771818420000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 11421.9, "quote_volume": 656.65667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 7163.9, "quote_volume": 411.92425, "trades": 5, "taker_buy_volume": 2928.3, "taker_buy_quote": 168.37725}, {"ts": 1771818540000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 1587.2, "quote_volume": 91.54024, "trades": 5, "taker_buy_volume": 1499.2, "taker_buy_quote": 86.47144}, {"ts": 1771818600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5063.9, "quote_volume": 291.68064, "trades": 3, "taker_buy_volume": 1753.9, "taker_buy_quote": 101.02464}, {"ts": 1771818720000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 4239.4, "quote_volume": 244.0965, "trades": 4, "taker_buy_volume": 1420.0, "taker_buy_quote": 81.792}, {"ts": 1771818780000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 12514.3, "quote_volume": 720.64847, "trades": 11, "taker_buy_volume": 10045.1, "taker_buy_quote": 578.59776}, {"ts": 1771818840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 343.0, "quote_volume": 19.7911, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 19.7911}, {"ts": 1771818900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2416.0, "quote_volume": 139.4032, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 30.3502}, {"ts": 1771818960000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 16735.5, "quote_volume": 967.71269, "trades": 26, "taker_buy_volume": 14569.5, "taker_buy_quote": 842.62709}, {"ts": 1771819020000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 14482.4, "quote_volume": 838.64597, "trades": 33, "taker_buy_volume": 11070.4, "taker_buy_quote": 641.09117}, {"ts": 1771819080000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 32696.7, "quote_volume": 1895.43087, "trades": 17, "taker_buy_volume": 26359.8, "taker_buy_quote": 1528.14336}, {"ts": 1771819140000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7873.9, "quote_volume": 457.33769, "trades": 7, "taker_buy_volume": 6963.9, "taker_buy_quote": 404.55769}, {"ts": 1771819200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8577.0, "quote_volume": 498.3237, "trades": 11, "taker_buy_volume": 5737.0, "taker_buy_quote": 333.3197}, {"ts": 1771819260000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 19614.2, "quote_volume": 1143.94956, "trades": 19, "taker_buy_volume": 13031.2, "taker_buy_quote": 760.19966}, {"ts": 1771819320000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1847.5, "quote_volume": 107.68925, "trades": 5, "taker_buy_volume": 418.0, "taker_buy_quote": 24.3494}, {"ts": 1771819380000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 17004.0, "quote_volume": 988.6732, "trades": 17, "taker_buy_volume": 5530.0, "taker_buy_quote": 321.52}, {"ts": 1771819440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1804.0, "quote_volume": 104.9928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1890.0, "quote_volume": 109.809, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 109.809}, {"ts": 1771819560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4020.2, "quote_volume": 233.57362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 3565.2, "quote_volume": 206.84092, "trades": 6, "taker_buy_volume": 1018.2, "taker_buy_quote": 59.11492}, {"ts": 1771819740000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 11296.2, "quote_volume": 657.30982, "trades": 14, "taker_buy_volume": 11296.2, "taker_buy_quote": 657.30982}, {"ts": 1771819800000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5372.0, "quote_volume": 312.7584, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 145.608}, {"ts": 1771819860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 474.5, "quote_volume": 27.66335, "trades": 2, "taker_buy_volume": 474.5, "taker_buy_quote": 27.66335}, {"ts": 1771819920000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8427.4, "quote_volume": 491.75996, "trades": 8, "taker_buy_volume": 7259.0, "taker_buy_quote": 423.5254}, {"ts": 1771819980000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 8050.9, "quote_volume": 471.10775, "trades": 7, "taker_buy_volume": 5081.0, "taker_buy_quote": 297.3686}, {"ts": 1771820040000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1190.6, "quote_volume": 69.73079, "trades": 3, "taker_buy_volume": 806.9, "taker_buy_quote": 47.28434}, {"ts": 1771820100000, "open": 0.0586, "high": 0.0586, "low": 0.0581, "close": 0.0581, "volume": 12393.1, "quote_volume": 723.60023, "trades": 19, "taker_buy_volume": 962.2, "taker_buy_quote": 56.38492}, {"ts": 1771820160000, "open": 0.058, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 56959.0, "quote_volume": 3296.15413, "trades": 29, "taker_buy_volume": 3310.0, "taker_buy_quote": 191.649}, {"ts": 1771820220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 167.4, "quote_volume": 9.67572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 30936.8, "quote_volume": 1795.60668, "trades": 31, "taker_buy_volume": 27696.4, "taker_buy_quote": 1607.0154}, {"ts": 1771820340000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 13820.6, "quote_volume": 802.27751, "trades": 26, "taker_buy_volume": 2776.0, "taker_buy_quote": 161.2134}, {"ts": 1771820400000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2608.0, "quote_volume": 150.9146, "trades": 4, "taker_buy_volume": 2508.0, "taker_buy_quote": 145.1346}, {"ts": 1771820460000, "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": 1771820520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 369.1, "quote_volume": 21.35271, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 10.84467}, {"ts": 1771820580000, "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": 1771820640000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 25555.3, "quote_volume": 1475.13801, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4080.0, "quote_volume": 235.80665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1179.2, "quote_volume": 68.03984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 14472.0, "quote_volume": 837.38902, "trades": 16, "taker_buy_volume": 8689.1, "taker_buy_quote": 502.50259}, {"ts": 1771820880000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 19050.6, "quote_volume": 1106.99178, "trades": 12, "taker_buy_volume": 15972.3, "taker_buy_quote": 927.97655}, {"ts": 1771820940000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 21337.9, "quote_volume": 1241.83718, "trades": 9, "taker_buy_volume": 17328.0, "taker_buy_quote": 1008.4896}, {"ts": 1771821000000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8340.4, "quote_volume": 486.84679, "trades": 13, "taker_buy_volume": 4584.1, "taker_buy_quote": 267.56944}, {"ts": 1771821060000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2654.5, "quote_volume": 154.78135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 8931.9, "quote_volume": 522.042, "trades": 8, "taker_buy_volume": 6540.0, "taker_buy_quote": 382.448}, {"ts": 1771821180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2682.4, "quote_volume": 156.38392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 8898.4, "quote_volume": 519.38372, "trades": 21, "taker_buy_volume": 4506.0, "taker_buy_quote": 263.1764}, {"ts": 1771821300000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2966.9, "quote_volume": 173.06093, "trades": 5, "taker_buy_volume": 906.6, "taker_buy_quote": 52.94544}, {"ts": 1771821360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4217.8, "quote_volume": 245.89774, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1420.0, "quote_volume": 82.644, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 82.644}, {"ts": 1771821540000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 21953.8, "quote_volume": 1280.6486, "trades": 19, "taker_buy_volume": 13629.0, "taker_buy_quote": 795.2429}, {"ts": 1771821600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2619.0, "quote_volume": 152.6877, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 10116.5, "quote_volume": 590.38248, "trades": 10, "taker_buy_volume": 6748.2, "taker_buy_quote": 393.67376}, {"ts": 1771821720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 3754.7, "quote_volume": 218.77511, "trades": 3, "taker_buy_volume": 3135.2, "taker_buy_quote": 182.78216}, {"ts": 1771821840000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0581, "volume": 12849.0, "quote_volume": 745.96265, "trades": 15, "taker_buy_volume": 4699.0, "taker_buy_quote": 272.8699}, {"ts": 1771821900000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 8753.4, "quote_volume": 508.98024, "trades": 6, "taker_buy_volume": 6226.9, "taker_buy_quote": 362.19059}, {"ts": 1771821960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 9671.1, "quote_volume": 564.15613, "trades": 4, "taker_buy_volume": 6361.1, "taker_buy_quote": 370.85213}, {"ts": 1771822140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 240.0, "quote_volume": 13.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4813.9, "quote_volume": 281.13176, "trades": 5, "taker_buy_volume": 3188.2, "taker_buy_quote": 186.19088}, {"ts": 1771822260000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 498.4, "quote_volume": 29.08256, "trades": 2, "taker_buy_volume": 258.4, "taker_buy_quote": 15.09056}, {"ts": 1771822320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1664.9, "quote_volume": 97.23016, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 14.016}, {"ts": 1771822380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 240.0, "quote_volume": 14.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3167.2, "quote_volume": 185.33198, "trades": 4, "taker_buy_volume": 1531.8, "taker_buy_quote": 89.66108}, {"ts": 1771822500000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 10354.9, "quote_volume": 606.76204, "trades": 13, "taker_buy_volume": 4476.0, "taker_buy_quote": 262.4013}, {"ts": 1771822560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2175.0, "quote_volume": 127.455, "trades": 4, "taker_buy_volume": 1065.0, "taker_buy_quote": 62.409}, {"ts": 1771822680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5823.9, "quote_volume": 340.69815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2429.0, "quote_volume": 142.0965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.0585, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 9797.2, "quote_volume": 573.5935, "trades": 19, "taker_buy_volume": 9538.2, "taker_buy_quote": 558.4679}, {"ts": 1771822860000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 6168.0, "quote_volume": 361.57183, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4599.0, "quote_volume": 269.3594, "trades": 4, "taker_buy_volume": 2709.0, "taker_buy_quote": 158.6054}, {"ts": 1771823040000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 18270.4, "quote_volume": 1068.67449, "trades": 13, "taker_buy_volume": 14490.4, "taker_buy_quote": 847.73349}, {"ts": 1771823100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2255.9, "quote_volume": 131.97015, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 110.565}, {"ts": 1771823220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 715.4, "quote_volume": 41.99398, "trades": 3, "taker_buy_volume": 715.4, "taker_buy_quote": 41.99398}, {"ts": 1771823280000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 274.7, "quote_volume": 16.14356, "trades": 2, "taker_buy_volume": 186.7, "taker_buy_quote": 10.97796}, {"ts": 1771823340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 212.6, "quote_volume": 12.50088, "trades": 1, "taker_buy_volume": 212.6, "taker_buy_quote": 12.50088}, {"ts": 1771823400000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 13743.6, "quote_volume": 808.27218, "trades": 16, "taker_buy_volume": 11047.4, "taker_buy_quote": 649.73562}, {"ts": 1771823460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2682.2, "quote_volume": 158.2498, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 7.257}, {"ts": 1771823520000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2871.9, "quote_volume": 169.4508, "trades": 5, "taker_buy_volume": 87.0, "taker_buy_quote": 5.1417}, {"ts": 1771823580000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 940.0, "quote_volume": 55.39253, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 41.25653}, {"ts": 1771823640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6630.4, "quote_volume": 390.53056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 239.9, "quote_volume": 14.13011, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 14.13011}, {"ts": 1771823760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 97.9, "quote_volume": 5.76631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7924.1, "quote_volume": 467.6053, "trades": 12, "taker_buy_volume": 834.0, "taker_buy_quote": 49.2894}, {"ts": 1771823940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 360.0, "quote_volume": 21.312, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 21.312}, {"ts": 1771824000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 19351.9, "quote_volume": 1146.14062, "trades": 22, "taker_buy_volume": 11151.1, "taker_buy_quote": 660.33015}, {"ts": 1771824060000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 46556.0, "quote_volume": 2771.58549, "trades": 27, "taker_buy_volume": 35428.6, "taker_buy_quote": 2110.3767}, {"ts": 1771824120000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 4492.6, "quote_volume": 267.35456, "trades": 9, "taker_buy_volume": 1279.4, "taker_buy_quote": 76.25224}, {"ts": 1771824180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 31252.3, "quote_volume": 1863.5729, "trades": 30, "taker_buy_volume": 23474.7, "taker_buy_quote": 1399.53619}, {"ts": 1771824240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 16665.0, "quote_volume": 994.79053, "trades": 13, "taker_buy_volume": 9675.3, "taker_buy_quote": 577.61541}, {"ts": 1771824300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1210.0, "quote_volume": 72.116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 10504.3, "quote_volume": 625.05665, "trades": 11, "taker_buy_volume": 3094.0, "taker_buy_quote": 184.1438}, {"ts": 1771824420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 10405.9, "quote_volume": 619.15105, "trades": 6, "taker_buy_volume": 8985.9, "taker_buy_quote": 534.66105}, {"ts": 1771824540000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4415.1, "quote_volume": 263.53996, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 238.8}, {"ts": 1771824600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6895.7, "quote_volume": 410.98372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824660000, "open": 0.0598, "high": 0.0598, "low": 0.0589, "close": 0.0592, "volume": 196160.2, "quote_volume": 11649.95595, "trades": 107, "taker_buy_volume": 56789.3, "taker_buy_quote": 3367.12633}, {"ts": 1771824720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1715.1, "quote_volume": 101.70543, "trades": 2, "taker_buy_volume": 295.1, "taker_buy_quote": 17.49943}, {"ts": 1771824780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 275.0, "quote_volume": 16.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824840000, "open": 0.0595, "high": 0.06, "low": 0.0595, "close": 0.0598, "volume": 61357.1, "quote_volume": 3667.3997, "trades": 38, "taker_buy_volume": 52078.2, "taker_buy_quote": 3112.41781}, {"ts": 1771824900000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 9914.4, "quote_volume": 593.08264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 15785.3, "quote_volume": 944.82417, "trades": 7, "taker_buy_volume": 2088.0, "taker_buy_quote": 124.996}, {"ts": 1771825020000, "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": 1771825080000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 3555.3, "quote_volume": 212.74109, "trades": 5, "taker_buy_volume": 1503.4, "taker_buy_quote": 90.05366}, {"ts": 1771825140000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 10827.9, "quote_volume": 647.62837, "trades": 10, "taker_buy_volume": 7821.0, "taker_buy_quote": 467.6958}, {"ts": 1771825200000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12676.3, "quote_volume": 757.75874, "trades": 8, "taker_buy_volume": 1420.0, "taker_buy_quote": 84.916}, {"ts": 1771825260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 33148.1, "quote_volume": 1981.08851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 53918.3, "quote_volume": 3217.7275, "trades": 13, "taker_buy_volume": 1890.0, "taker_buy_quote": 112.833}, {"ts": 1771825380000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 90724.9, "quote_volume": 5428.50485, "trades": 18, "taker_buy_volume": 90724.9, "taker_buy_quote": 5428.50485}, {"ts": 1771825440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 8740.1, "quote_volume": 523.53199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825500000, "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.0599, "volume": 157520.1, "quote_volume": 9459.68132, "trades": 44, "taker_buy_volume": 80620.4, "taker_buy_quote": 4847.51717}, {"ts": 1771825560000, "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": 1771825620000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4805.5, "quote_volume": 288.661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 16203.7, "quote_volume": 974.01688, "trades": 10, "taker_buy_volume": 6945.1, "taker_buy_quote": 417.57502}, {"ts": 1771825740000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 21705.3, "quote_volume": 1304.65464, "trades": 5, "taker_buy_volume": 1661.1, "taker_buy_quote": 99.99822}, {"ts": 1771825800000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 36888.3, "quote_volume": 2210.42009, "trades": 14, "taker_buy_volume": 112.9, "taker_buy_quote": 6.774}, {"ts": 1771825860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 27038.6, "quote_volume": 1619.61214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2406.0, "quote_volume": 144.1194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "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": 1771826040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1641.5, "quote_volume": 97.99755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 120.0, "quote_volume": 7.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 5338.6, "quote_volume": 318.04862, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 7.14012}, {"ts": 1771826280000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 9208.2, "quote_volume": 549.17001, "trades": 5, "taker_buy_volume": 7626.6, "taker_buy_quote": 454.74849}, {"ts": 1771826340000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 31295.8, "quote_volume": 1861.25475, "trades": 21, "taker_buy_volume": 1538.9, "taker_buy_quote": 91.57644}, {"ts": 1771826400000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 13043.1, "quote_volume": 774.30683, "trades": 13, "taker_buy_volume": 4730.0, "taker_buy_quote": 280.82}, {"ts": 1771826460000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1534.3, "quote_volume": 91.00338, "trades": 3, "taker_buy_volume": 193.9, "taker_buy_quote": 11.51766}, {"ts": 1771826520000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 17721.7, "quote_volume": 1052.63603, "trades": 13, "taker_buy_volume": 15456.6, "taker_buy_quote": 918.12204}, {"ts": 1771826580000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 86017.1, "quote_volume": 5122.81099, "trades": 19, "taker_buy_volume": 83058.7, "taker_buy_quote": 4946.20635}, {"ts": 1771826640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1136.5, "quote_volume": 67.5081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 34229.7, "quote_volume": 2031.52282, "trades": 17, "taker_buy_volume": 117.5, "taker_buy_quote": 6.9795}, {"ts": 1771826760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4729.5, "quote_volume": 280.45935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 6383.2, "quote_volume": 377.25153, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 18229.0, "quote_volume": 1074.46278, "trades": 18, "taker_buy_volume": 2385.3, "taker_buy_quote": 140.7327}, {"ts": 1771826940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8332.5, "quote_volume": 491.6175, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 126.8441}, {"ts": 1771827000000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 26534.0, "quote_volume": 1570.82582, "trades": 21, "taker_buy_volume": 21352.2, "taker_buy_quote": 1264.39244}, {"ts": 1771827060000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8874.5, "quote_volume": 525.36858, "trades": 9, "taker_buy_volume": 4448.4, "taker_buy_quote": 263.34528}, {"ts": 1771827120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2031.0, "quote_volume": 120.0321, "trades": 3, "taker_buy_volume": 2031.0, "taker_buy_quote": 120.0321}, {"ts": 1771827180000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6194.9, "quote_volume": 366.32641, "trades": 5, "taker_buy_volume": 2884.9, "taker_buy_quote": 170.56341}, {"ts": 1771827240000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 7700.1, "quote_volume": 455.17211, "trades": 8, "taker_buy_volume": 3855.8, "taker_buy_quote": 227.97398}, {"ts": 1771827300000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2827.5, "quote_volume": 167.16324, "trades": 6, "taker_buy_volume": 2827.5, "taker_buy_quote": 167.16324}, {"ts": 1771827360000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 17640.9, "quote_volume": 1042.49552, "trades": 26, "taker_buy_volume": 11020.9, "taker_buy_quote": 651.39552}, {"ts": 1771827420000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 39733.7, "quote_volume": 2342.26423, "trades": 35, "taker_buy_volume": 4746.4, "taker_buy_quote": 280.1311}, {"ts": 1771827480000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 45719.3, "quote_volume": 2693.62989, "trades": 37, "taker_buy_volume": 17676.4, "taker_buy_quote": 1041.71224}, {"ts": 1771827540000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 30952.4, "quote_volume": 1825.27385, "trades": 29, "taker_buy_volume": 18988.8, "taker_buy_quote": 1120.08017}, {"ts": 1771827600000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 11314.3, "quote_volume": 669.16382, "trades": 8, "taker_buy_volume": 8185.6, "taker_buy_quote": 483.98395}, {"ts": 1771827660000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 12955.0, "quote_volume": 764.06626, "trades": 14, "taker_buy_volume": 7054.9, "taker_buy_quote": 416.2391}, {"ts": 1771827720000, "open": 0.0589, "high": 0.0593, "low": 0.0589, "close": 0.0593, "volume": 10710.6, "quote_volume": 634.84716, "trades": 9, "taker_buy_volume": 9926.5, "taker_buy_quote": 588.39527}, {"ts": 1771827780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 885.8, "quote_volume": 52.61652, "trades": 1, "taker_buy_volume": 885.8, "taker_buy_quote": 52.61652}, {"ts": 1771827840000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1142.8, "quote_volume": 67.95715, "trades": 2, "taker_buy_volume": 748.3, "taker_buy_quote": 44.52385}, {"ts": 1771827900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 722.7, "quote_volume": 42.85611, "trades": 1, "taker_buy_volume": 722.7, "taker_buy_quote": 42.85611}, {"ts": 1771827960000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9043.1, "quote_volume": 536.04084, "trades": 6, "taker_buy_volume": 9043.1, "taker_buy_quote": 536.04084}, {"ts": 1771828020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2807.1, "quote_volume": 166.46103, "trades": 2, "taker_buy_volume": 2807.1, "taker_buy_quote": 166.46103}, {"ts": 1771828080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 579.9, "quote_volume": 34.44606, "trades": 1, "taker_buy_volume": 579.9, "taker_buy_quote": 34.44606}, {"ts": 1771828140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 673.9, "quote_volume": 39.96227, "trades": 1, "taker_buy_volume": 673.9, "taker_buy_quote": 39.96227}, {"ts": 1771828200000, "open": 0.0593, "high": 0.0593, "low": 0.0586, "close": 0.0586, "volume": 154294.5, "quote_volume": 9101.88793, "trades": 68, "taker_buy_volume": 9323.6, "taker_buy_quote": 549.28401}, {"ts": 1771828260000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 31593.8, "quote_volume": 1858.8462, "trades": 18, "taker_buy_volume": 26018.6, "taker_buy_quote": 1531.20396}, {"ts": 1771828320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8433.9, "quote_volume": 497.6001, "trades": 5, "taker_buy_volume": 3703.9, "taker_buy_quote": 218.5301}, {"ts": 1771828380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1420.0, "quote_volume": 83.78, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 83.78}, {"ts": 1771828440000, "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": 1771828500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1020.4, "quote_volume": 60.30564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 20009.5, "quote_volume": 1179.39324, "trades": 19, "taker_buy_volume": 9326.3, "taker_buy_quote": 549.93652}, {"ts": 1771828620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 825.0, "quote_volume": 48.675, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 48.675}, {"ts": 1771828680000, "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": 1771828740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 289.7, "quote_volume": 17.0923, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 17.0923}, {"ts": 1771828800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 605.2, "quote_volume": 35.7068, "trades": 1, "taker_buy_volume": 605.2, "taker_buy_quote": 35.7068}, {"ts": 1771828860000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 7356.2, "quote_volume": 432.81677, "trades": 10, "taker_buy_volume": 5466.2, "taker_buy_quote": 321.68477}, {"ts": 1771828920000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 10114.0, "quote_volume": 594.157, "trades": 8, "taker_buy_volume": 671.0, "taker_buy_quote": 39.5219}, {"ts": 1771828980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1392.4, "quote_volume": 81.87312, "trades": 2, "taker_buy_volume": 1392.4, "taker_buy_quote": 81.87312}, {"ts": 1771829040000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8226.4, "quote_volume": 483.30833, "trades": 9, "taker_buy_volume": 6051.3, "taker_buy_quote": 355.60145}, {"ts": 1771829100000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 11927.3, "quote_volume": 700.482, "trades": 17, "taker_buy_volume": 4824.5, "taker_buy_quote": 283.19815}, {"ts": 1771829160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4844.8, "quote_volume": 284.38976, "trades": 6, "taker_buy_volume": 1106.4, "taker_buy_quote": 64.94568}, {"ts": 1771829220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6503.2, "quote_volume": 382.47407, "trades": 6, "taker_buy_volume": 6503.2, "taker_buy_quote": 382.47407}, {"ts": 1771829280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 716.5, "quote_volume": 42.2735, "trades": 1, "taker_buy_volume": 716.5, "taker_buy_quote": 42.2735}, {"ts": 1771829340000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7952.6, "quote_volume": 469.27016, "trades": 12, "taker_buy_volume": 2087.6, "taker_buy_quote": 123.23516}, {"ts": 1771829400000, "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": 1771829460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 712.1, "quote_volume": 42.0139, "trades": 1, "taker_buy_volume": 712.1, "taker_buy_quote": 42.0139}, {"ts": 1771829520000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1516.7, "quote_volume": 89.5562, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 41.9019}, {"ts": 1771829580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1220.8, "quote_volume": 72.10461, "trades": 3, "taker_buy_volume": 774.1, "taker_buy_quote": 45.74931}, {"ts": 1771829640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2376.4, "quote_volume": 139.96996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1055.7, "quote_volume": 62.3103, "trades": 2, "taker_buy_volume": 1055.7, "taker_buy_quote": 62.3103}, {"ts": 1771829760000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3622.0, "quote_volume": 214.28566, "trades": 7, "taker_buy_volume": 1826.4, "taker_buy_quote": 108.07785}, {"ts": 1771829820000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4286.2, "quote_volume": 253.48167, "trades": 10, "taker_buy_volume": 744.5, "taker_buy_quote": 44.0744}, {"ts": 1771829880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1329.9, "quote_volume": 78.73008, "trades": 2, "taker_buy_volume": 1329.9, "taker_buy_quote": 78.73008}, {"ts": 1771829940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 711.6, "quote_volume": 42.19788, "trades": 1, "taker_buy_volume": 711.6, "taker_buy_quote": 42.19788}, {"ts": 1771830000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4498.6, "quote_volume": 266.31712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830060000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 8627.0, "quote_volume": 509.30004, "trades": 8, "taker_buy_volume": 650.2, "taker_buy_quote": 38.49184}, {"ts": 1771830120000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5029.4, "quote_volume": 296.75153, "trades": 6, "taker_buy_volume": 1719.4, "taker_buy_quote": 101.46153}, {"ts": 1771830180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1494.0, "quote_volume": 88.2954, "trades": 1, "taker_buy_volume": 1494.0, "taker_buy_quote": 88.2954}, {"ts": 1771830240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11310.1, "quote_volume": 665.03388, "trades": 16, "taker_buy_volume": 2840.0, "taker_buy_quote": 166.992}, {"ts": 1771830300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6211.5, "quote_volume": 365.2362, "trades": 8, "taker_buy_volume": 1814.5, "taker_buy_quote": 106.6926}, {"ts": 1771830360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6146.2, "quote_volume": 361.39656, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 83.496}, {"ts": 1771830420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 88.0, "quote_volume": 5.1832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4690.1, "quote_volume": 275.45087, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830540000, "open": 0.0586, "high": 0.0596, "low": 0.0586, "close": 0.0596, "volume": 254250.1, "quote_volume": 15027.75441, "trades": 104, "taker_buy_volume": 201273.8, "taker_buy_quote": 11887.78239}, {"ts": 1771830600000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 65890.0, "quote_volume": 3931.10933, "trades": 32, "taker_buy_volume": 38115.7, "taker_buy_quote": 2274.95866}, {"ts": 1771830660000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 13082.9, "quote_volume": 778.95896, "trades": 21, "taker_buy_volume": 8214.1, "taker_buy_quote": 489.41836}, {"ts": 1771830720000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 3212.6, "quote_volume": 190.86116, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 9.75056}, {"ts": 1771830780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2149.9, "quote_volume": 127.48907, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.48907}, {"ts": 1771830840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3569.9, "quote_volume": 212.05206, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.70406}, {"ts": 1771830900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 47990.4, "quote_volume": 2829.82592, "trades": 25, "taker_buy_volume": 12951.2, "taker_buy_quote": 764.1208}, {"ts": 1771831020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 15764.2, "quote_volume": 930.0878, "trades": 5, "taker_buy_volume": 15284.3, "taker_buy_quote": 901.7737}, {"ts": 1771831080000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 21017.9, "quote_volume": 1242.27315, "trades": 12, "taker_buy_volume": 19597.9, "taker_buy_quote": 1158.49315}, {"ts": 1771831140000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 14905.0, "quote_volume": 884.04968, "trades": 11, "taker_buy_volume": 14694.8, "taker_buy_quote": 871.60584}, {"ts": 1771831200000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 26145.9, "quote_volume": 1554.31795, "trades": 17, "taker_buy_volume": 22639.4, "taker_buy_quote": 1346.03185}, {"ts": 1771831260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 190.4, "quote_volume": 11.27168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10798.7, "quote_volume": 640.36291, "trades": 5, "taker_buy_volume": 8445.7, "taker_buy_quote": 500.83001}, {"ts": 1771831620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 826.0, "quote_volume": 48.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831680000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 15329.3, "quote_volume": 908.04434, "trades": 9, "taker_buy_volume": 15329.3, "taker_buy_quote": 908.04434}, {"ts": 1771831740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10596.1, "quote_volume": 628.34873, "trades": 8, "taker_buy_volume": 8791.1, "taker_buy_quote": 521.31223}, {"ts": 1771831800000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3644.0, "quote_volume": 216.2646, "trades": 3, "taker_buy_volume": 3644.0, "taker_buy_quote": 216.2646}, {"ts": 1771831860000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3081.0, "quote_volume": 182.755, "trades": 5, "taker_buy_volume": 517.0, "taker_buy_quote": 30.7098}, {"ts": 1771831920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6287.9, "quote_volume": 372.24368, "trades": 8, "taker_buy_volume": 1890.0, "taker_buy_quote": 111.888}, {"ts": 1771831980000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2444.2, "quote_volume": 144.88784, "trades": 4, "taker_buy_volume": 1912.0, "taker_buy_quote": 113.3816}, {"ts": 1771832040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2737.0, "quote_volume": 162.0304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 26112.3, "quote_volume": 1548.13814, "trades": 10, "taker_buy_volume": 24692.3, "taker_buy_quote": 1463.93214}, {"ts": 1771832220000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 104729.0, "quote_volume": 6167.4476, "trades": 43, "taker_buy_volume": 18875.1, "taker_buy_quote": 1110.92417}, {"ts": 1771832280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6942.8, "quote_volume": 409.60025, "trades": 7, "taker_buy_volume": 1609.9, "taker_buy_quote": 94.9841}, {"ts": 1771832340000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 21099.2, "quote_volume": 1246.02169, "trades": 11, "taker_buy_volume": 17789.2, "taker_buy_quote": 1050.40069}, {"ts": 1771832400000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 26354.2, "quote_volume": 1556.19583, "trades": 15, "taker_buy_volume": 16290.3, "taker_buy_quote": 962.23673}, {"ts": 1771832460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6028.0, "quote_volume": 355.0492, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1469.3, "quote_volume": 86.39484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6230.0, "quote_volume": 366.5971, "trades": 10, "taker_buy_volume": 4151.0, "taker_buy_quote": 244.3519}, {"ts": 1771832700000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9296.0, "quote_volume": 547.9322, "trades": 6, "taker_buy_volume": 9296.0, "taker_buy_quote": 547.9322}, {"ts": 1771832760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3901.0, "quote_volume": 230.159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10012.4, "quote_volume": 589.07952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14231.1, "quote_volume": 838.47899, "trades": 7, "taker_buy_volume": 14231.1, "taker_buy_quote": 838.47899}, {"ts": 1771832940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 665.0, "quote_volume": 39.235, "trades": 1, "taker_buy_volume": 665.0, "taker_buy_quote": 39.235}, {"ts": 1771833000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 170.8, "quote_volume": 10.09428, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 10.09428}, {"ts": 1771833060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 13656.2, "quote_volume": 807.30942, "trades": 18, "taker_buy_volume": 11388.2, "taker_buy_quote": 673.27062}, {"ts": 1771833240000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1943.2, "quote_volume": 114.99234, "trades": 3, "taker_buy_volume": 1943.2, "taker_buy_quote": 114.99234}, {"ts": 1771833300000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 49261.7, "quote_volume": 2920.05312, "trades": 9, "taker_buy_volume": 15060.9, "taker_buy_quote": 892.08768}, {"ts": 1771833360000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5837.5, "quote_volume": 345.69549, "trades": 7, "taker_buy_volume": 1647.5, "taker_buy_quote": 97.64749}, {"ts": 1771833420000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 15582.5, "quote_volume": 922.9669, "trades": 7, "taker_buy_volume": 15582.5, "taker_buy_quote": 922.9669}, {"ts": 1771833480000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2166.5, "quote_volume": 128.30014, "trades": 2, "taker_buy_volume": 433.4, "taker_buy_quote": 25.70062}, {"ts": 1771833540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 188.0, "quote_volume": 11.1296, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.1296}, {"ts": 1771833600000, "open": 0.0592, "high": 0.0598, "low": 0.0592, "close": 0.0594, "volume": 162745.3, "quote_volume": 9688.79629, "trades": 77, "taker_buy_volume": 141738.5, "taker_buy_quote": 8437.05473}, {"ts": 1771833660000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 32753.5, "quote_volume": 1948.72206, "trades": 21, "taker_buy_volume": 27075.0, "taker_buy_quote": 1611.27716}, {"ts": 1771833720000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 25301.4, "quote_volume": 1497.39295, "trades": 15, "taker_buy_volume": 201.0, "taker_buy_quote": 11.9193}, {"ts": 1771833780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5118.4, "quote_volume": 302.66474, "trades": 3, "taker_buy_volume": 4865.4, "taker_buy_quote": 287.68714}, {"ts": 1771833840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3409.1, "quote_volume": 201.1369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "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": 1771833960000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 48136.8, "quote_volume": 2839.92668, "trades": 14, "taker_buy_volume": 42534.6, "taker_buy_quote": 2509.5414}, {"ts": 1771834020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 481.4, "quote_volume": 28.35446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3520.5, "quote_volume": 207.8278, "trades": 4, "taker_buy_volume": 2603.0, "taker_buy_quote": 153.6953}, {"ts": 1771834140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2437.5, "quote_volume": 143.8125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4140.6, "quote_volume": 244.2954, "trades": 4, "taker_buy_volume": 3105.2, "taker_buy_quote": 183.2068}, {"ts": 1771834260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2306.1, "quote_volume": 136.0599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834320000, "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": 1771834380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4558.1, "quote_volume": 268.9279, "trades": 4, "taker_buy_volume": 717.1, "taker_buy_quote": 42.3089}, {"ts": 1771834440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8050.7, "quote_volume": 475.0869, "trades": 4, "taker_buy_volume": 8050.7, "taker_buy_quote": 475.0869}, {"ts": 1771834500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5373.0, "quote_volume": 317.9882, "trades": 4, "taker_buy_volume": 5373.0, "taker_buy_quote": 317.9882}, {"ts": 1771834560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 85.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.032}, {"ts": 1771834620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 523.0, "quote_volume": 30.9616, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 30.9616}, {"ts": 1771834680000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 36211.7, "quote_volume": 2153.56486, "trades": 16, "taker_buy_volume": 36211.7, "taker_buy_quote": 2153.56486}, {"ts": 1771834740000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6611.7, "quote_volume": 393.86832, "trades": 5, "taker_buy_volume": 6611.7, "taker_buy_quote": 393.86832}, {"ts": 1771834800000, "open": 0.0596, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 106696.1, "quote_volume": 6366.31531, "trades": 38, "taker_buy_volume": 50400.7, "taker_buy_quote": 3009.23835}, {"ts": 1771834860000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1593.9, "quote_volume": 94.85444, "trades": 2, "taker_buy_volume": 1593.9, "taker_buy_quote": 94.85444}, {"ts": 1771834920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1683.5, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3118.3, "quote_volume": 185.22702, "trades": 6, "taker_buy_volume": 168.4, "taker_buy_quote": 10.00296}, {"ts": 1771835100000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8076.0, "quote_volume": 480.3858, "trades": 6, "taker_buy_volume": 8076.0, "taker_buy_quote": 480.3858}, {"ts": 1771835160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4039.9, "quote_volume": 240.37405, "trades": 2, "taker_buy_volume": 4039.9, "taker_buy_quote": 240.37405}, {"ts": 1771835220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 15267.0, "quote_volume": 909.9132, "trades": 10, "taker_buy_volume": 5337.0, "taker_buy_quote": 318.0852}, {"ts": 1771835400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 18468.9, "quote_volume": 1100.55744, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 112.455}, {"ts": 1771835460000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0592, "volume": 37587.2, "quote_volume": 2226.15218, "trades": 13, "taker_buy_volume": 18479.1, "taker_buy_quote": 1093.96272}, {"ts": 1771835520000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6211.1, "quote_volume": 368.92055, "trades": 5, "taker_buy_volume": 6023.2, "taker_buy_quote": 357.77808}, {"ts": 1771835580000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 8865.8, "quote_volume": 528.54566, "trades": 10, "taker_buy_volume": 5387.8, "taker_buy_quote": 321.46266}, {"ts": 1771835640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7646.2, "quote_volume": 454.13056, "trades": 8, "taker_buy_volume": 7109.0, "taker_buy_quote": 422.2746}, {"ts": 1771835760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1978.0, "quote_volume": 117.2866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 6321.0, "quote_volume": 374.5001, "trades": 5, "taker_buy_volume": 6321.0, "taker_buy_quote": 374.5001}, {"ts": 1771836000000, "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": 1771836060000, "open": 0.0593, "high": 0.0596, "low": 0.0591, "close": 0.0594, "volume": 55452.2, "quote_volume": 3291.0159, "trades": 40, "taker_buy_volume": 31952.9, "taker_buy_quote": 1900.30932}, {"ts": 1771836120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 11414.4, "quote_volume": 680.70108, "trades": 10, "taker_buy_volume": 11330.4, "taker_buy_quote": 675.70308}, {"ts": 1771836240000, "open": 0.0597, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 56217.4, "quote_volume": 3357.84755, "trades": 50, "taker_buy_volume": 23030.1, "taker_buy_quote": 1377.27338}, {"ts": 1771836300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7512.0, "quote_volume": 449.2176, "trades": 9, "taker_buy_volume": 7512.0, "taker_buy_quote": 449.2176}, {"ts": 1771836360000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9949.9, "quote_volume": 595.12055, "trades": 11, "taker_buy_volume": 4624.0, "taker_buy_quote": 276.63173}, {"ts": 1771836420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 11116.8, "quote_volume": 665.75432, "trades": 7, "taker_buy_volume": 11116.8, "taker_buy_quote": 665.75432}, {"ts": 1771836480000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0599, "volume": 40263.1, "quote_volume": 2417.36237, "trades": 39, "taker_buy_volume": 27476.5, "taker_buy_quote": 1650.47442}, {"ts": 1771836540000, "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 33488.4, "quote_volume": 2012.38151, "trades": 20, "taker_buy_volume": 28628.5, "taker_buy_quote": 1720.8877}, {"ts": 1771836600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2110.0, "quote_volume": 126.389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4450.7, "quote_volume": 267.03298, "trades": 3, "taker_buy_volume": 4360.5, "taker_buy_quote": 261.63}, {"ts": 1771836720000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5965.3, "quote_volume": 357.45497, "trades": 7, "taker_buy_volume": 4645.0, "taker_buy_quote": 278.369}, {"ts": 1771836780000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7927.4, "quote_volume": 475.6151, "trades": 9, "taker_buy_volume": 1851.0, "taker_buy_quote": 111.06}, {"ts": 1771836840000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 22728.3, "quote_volume": 1359.36066, "trades": 16, "taker_buy_volume": 1420.0, "taker_buy_quote": 84.916}, {"ts": 1771836900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1925.6, "quote_volume": 115.15088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "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": 1771837020000, "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": 1771837080000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5095.0, "quote_volume": 305.1223, "trades": 5, "taker_buy_volume": 5095.0, "taker_buy_quote": 305.1223}, {"ts": 1771837140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1420.0, "quote_volume": 85.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7403.0, "quote_volume": 444.7775, "trades": 3, "taker_buy_volume": 7403.0, "taker_buy_quote": 444.7775}, {"ts": 1771837260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 882.6, "quote_volume": 52.86774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 4686.8, "quote_volume": 281.7189, "trades": 6, "taker_buy_volume": 4597.0, "taker_buy_quote": 276.3309}, {"ts": 1771837440000, "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": 1771837500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 178.0, "quote_volume": 10.7156, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.7156}, {"ts": 1771837560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10229.0, "quote_volume": 616.6378, "trades": 12, "taker_buy_volume": 6702.3, "taker_buy_quote": 404.00669}, {"ts": 1771837620000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 3690.2, "quote_volume": 222.52664, "trades": 6, "taker_buy_volume": 3487.0, "taker_buy_quote": 210.2838}, {"ts": 1771837680000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 23042.0, "quote_volume": 1393.76236, "trades": 20, "taker_buy_volume": 18168.6, "taker_buy_quote": 1099.2003}, {"ts": 1771837740000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3869.3, "quote_volume": 233.30186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837800000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 7258.5, "quote_volume": 437.71355, "trades": 11, "taker_buy_volume": 178.0, "taker_buy_quote": 10.7334}, {"ts": 1771837860000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 928.7, "quote_volume": 55.94671, "trades": 2, "taker_buy_volume": 389.7, "taker_buy_quote": 23.49891}, {"ts": 1771837920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1420.0, "quote_volume": 85.484, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 85.484}, {"ts": 1771837980000, "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": 1771838040000, "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": 1771838100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1766.3, "quote_volume": 106.33126, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 20.84726}, {"ts": 1771838160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 490.2, "quote_volume": 29.55906, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 29.55906}, {"ts": 1771838220000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 598.0, "quote_volume": 36.1009, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 36.1009}, {"ts": 1771838280000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2682.8, "quote_volume": 162.34975, "trades": 5, "taker_buy_volume": 2293.5, "taker_buy_quote": 138.7971}, {"ts": 1771838340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3310.0, "quote_volume": 199.924, "trades": 3, "taker_buy_volume": 3310.0, "taker_buy_quote": 199.924}, {"ts": 1771838400000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 15062.4, "quote_volume": 909.20772, "trades": 8, "taker_buy_volume": 3780.0, "taker_buy_quote": 228.501}, {"ts": 1771838460000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 11951.2, "quote_volume": 722.9056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838520000, "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": 1771838580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1009.2, "quote_volume": 60.95568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2022.6, "quote_volume": 122.3673, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.345}, {"ts": 1771838700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1649.8, "quote_volume": 99.99421, "trades": 2, "taker_buy_volume": 1649.8, "taker_buy_quote": 99.99421}, {"ts": 1771838760000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 8121.7, "quote_volume": 492.31681, "trades": 7, "taker_buy_volume": 3824.8, "taker_buy_quote": 232.16536}, {"ts": 1771838820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1887.0, "quote_volume": 114.3522, "trades": 1, "taker_buy_volume": 1887.0, "taker_buy_quote": 114.3522}, {"ts": 1771838880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2903.0, "quote_volume": 175.9218, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.534}, {"ts": 1771838940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 99.2, "quote_volume": 6.02144, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 6.02144}, {"ts": 1771839000000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3312.1, "quote_volume": 201.04426, "trades": 4, "taker_buy_volume": 1420.0, "taker_buy_quote": 86.194}, {"ts": 1771839060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5329.0, "quote_volume": 324.1922, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.101}, {"ts": 1771839120000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 5296.6, "quote_volume": 321.27812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 19143.8, "quote_volume": 1160.11428, "trades": 18, "taker_buy_volume": 15411.6, "taker_buy_quote": 933.94296}, {"ts": 1771839240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 10511.8, "quote_volume": 638.06626, "trades": 8, "taker_buy_volume": 10166.0, "taker_buy_quote": 617.0762}, {"ts": 1771839300000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 60382.1, "quote_volume": 3669.86291, "trades": 18, "taker_buy_volume": 20869.5, "taker_buy_quote": 1268.0119}, {"ts": 1771839360000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16419.0, "quote_volume": 999.5391, "trades": 7, "taker_buy_volume": 14529.0, "taker_buy_quote": 884.6271}, {"ts": 1771839420000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 12401.5, "quote_volume": 755.37172, "trades": 11, "taker_buy_volume": 10072.6, "taker_buy_quote": 613.58527}, {"ts": 1771839480000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3388.0, "quote_volume": 206.10431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2058.7, "quote_volume": 125.16896, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 10.25696}, {"ts": 1771839600000, "open": 0.0607, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 96211.1, "quote_volume": 5833.13336, "trades": 16, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.156}, {"ts": 1771839660000, "open": 0.0603, "high": 0.0607, "low": 0.0602, "close": 0.0604, "volume": 138283.1, "quote_volume": 8346.16519, "trades": 58, "taker_buy_volume": 101147.0, "taker_buy_quote": 6108.87307}, {"ts": 1771839720000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4289.9, "quote_volume": 259.56395, "trades": 2, "taker_buy_volume": 4289.9, "taker_buy_quote": 259.56395}, {"ts": 1771839780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 10506.0, "quote_volume": 635.613, "trades": 8, "taker_buy_volume": 775.2, "taker_buy_quote": 46.8996}, {"ts": 1771839840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1890.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839900000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 5200.4, "quote_volume": 314.9082, "trades": 3, "taker_buy_volume": 3780.4, "taker_buy_quote": 228.7142}, {"ts": 1771839960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5335.4, "quote_volume": 323.32524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1659.5, "quote_volume": 100.5657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840080000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 24971.4, "quote_volume": 1517.64023, "trades": 19, "taker_buy_volume": 15093.2, "taker_buy_quote": 917.04567}, {"ts": 1771840140000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 5410.6, "quote_volume": 328.04734, "trades": 11, "taker_buy_volume": 752.1, "taker_buy_quote": 45.60044}, {"ts": 1771840200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2052.6, "quote_volume": 124.1823, "trades": 4, "taker_buy_volume": 102.6, "taker_buy_quote": 6.2073}, {"ts": 1771840260000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 21942.9, "quote_volume": 1324.5724, "trades": 15, "taker_buy_volume": 1420.0, "taker_buy_quote": 85.768}, {"ts": 1771840320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 109.7, "quote_volume": 6.61491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840380000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 91341.0, "quote_volume": 5527.76597, "trades": 48, "taker_buy_volume": 67296.0, "taker_buy_quote": 4073.32848}, {"ts": 1771840440000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 6851.8, "quote_volume": 414.73644, "trades": 4, "taker_buy_volume": 3406.4, "taker_buy_quote": 205.9452}, {"ts": 1771840500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 649.0, "quote_volume": 39.3294, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 39.3294}, {"ts": 1771840560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840680000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 250.0, "quote_volume": 15.1415, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.999}, {"ts": 1771840740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1677.7, "quote_volume": 101.66862, "trades": 2, "taker_buy_volume": 840.1, "taker_buy_quote": 50.91006}, {"ts": 1771840800000, "open": 0.0607, "high": 0.0608, "low": 0.0605, "close": 0.0606, "volume": 9802.9, "quote_volume": 594.41252, "trades": 12, "taker_buy_volume": 3016.0, "taker_buy_quote": 182.9711}, {"ts": 1771840860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1512.6, "quote_volume": 91.5123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5438.6, "quote_volume": 328.49144, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 129.85396}, {"ts": 1771840980000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 8976.9, "quote_volume": 540.85909, "trades": 11, "taker_buy_volume": 1420.0, "taker_buy_quote": 85.484}, {"ts": 1771841040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 292.2, "quote_volume": 17.61966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2834.3, "quote_volume": 171.19172, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 129.85396}, {"ts": 1771841160000, "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": 1771841220000, "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": 1771841280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3711.5, "quote_volume": 223.4323, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 129.42398}, {"ts": 1771841340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1890.0, "quote_volume": 113.778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3780.0, "quote_volume": 227.556, "trades": 2, "taker_buy_volume": 3780.0, "taker_buy_quote": 227.556}, {"ts": 1771841460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 19033.4, "quote_volume": 1147.71402, "trades": 2, "taker_buy_volume": 19033.4, "taker_buy_quote": 1147.71402}, {"ts": 1771841520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4039.9, "quote_volume": 243.60597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "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": 1771841640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4041.7, "quote_volume": 243.71451, "trades": 2, "taker_buy_volume": 4041.7, "taker_buy_quote": 243.71451}, {"ts": 1771841700000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 47226.9, "quote_volume": 2842.63937, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 19070.7, "quote_volume": 1146.00298, "trades": 15, "taker_buy_volume": 11709.4, "taker_buy_quote": 703.75798}, {"ts": 1771841820000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 15710.4, "quote_volume": 942.07127, "trades": 14, "taker_buy_volume": 3804.9, "taker_buy_quote": 227.91351}, {"ts": 1771841880000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 23722.7, "quote_volume": 1420.81281, "trades": 21, "taker_buy_volume": 10521.1, "taker_buy_quote": 630.31713}, {"ts": 1771841940000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 11261.0, "quote_volume": 674.23394, "trades": 6, "taker_buy_volume": 6371.4, "taker_buy_quote": 381.64686}, {"ts": 1771842000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 6612.1, "quote_volume": 395.94815, "trades": 8, "taker_buy_volume": 2149.9, "taker_buy_quote": 128.77901}, {"ts": 1771842060000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 9046.4, "quote_volume": 541.15653, "trades": 8, "taker_buy_volume": 1818.1, "taker_buy_quote": 108.90419}, {"ts": 1771842120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5889.4, "quote_volume": 352.18612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "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": 1771842240000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 27216.9, "quote_volume": 1628.14024, "trades": 20, "taker_buy_volume": 20596.9, "taker_buy_quote": 1232.26424}, {"ts": 1771842300000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 18117.2, "quote_volume": 1081.70048, "trades": 20, "taker_buy_volume": 7706.7, "taker_buy_quote": 460.23212}, {"ts": 1771842360000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 19914.7, "quote_volume": 1188.02208, "trades": 12, "taker_buy_volume": 1054.4, "taker_buy_quote": 62.94768}, {"ts": 1771842420000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 57882.2, "quote_volume": 3446.27581, "trades": 60, "taker_buy_volume": 10613.5, "taker_buy_quote": 631.91581}, {"ts": 1771842480000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 67555.2, "quote_volume": 4008.62644, "trades": 88, "taker_buy_volume": 29394.6, "taker_buy_quote": 1745.10423}, {"ts": 1771842540000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 69646.9, "quote_volume": 4133.09732, "trades": 47, "taker_buy_volume": 62098.6, "taker_buy_quote": 3685.48313}, {"ts": 1771842600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1254.0, "quote_volume": 74.4876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4504.9, "quote_volume": 267.14057, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 112.077}, {"ts": 1771842780000, "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": 1771842840000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 47835.1, "quote_volume": 2828.82724, "trades": 25, "taker_buy_volume": 894.5, "taker_buy_quote": 52.9544}, {"ts": 1771842900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 11765.5, "quote_volume": 695.55961, "trades": 11, "taker_buy_volume": 8475.5, "taker_buy_quote": 501.12061}, {"ts": 1771842960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 20278.5, "quote_volume": 1200.29817, "trades": 11, "taker_buy_volume": 18388.2, "taker_buy_quote": 1088.58144}, {"ts": 1771843080000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 13725.9, "quote_volume": 813.71047, "trades": 7, "taker_buy_volume": 13493.9, "taker_buy_quote": 799.99927}, {"ts": 1771843140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10406.2, "quote_volume": 615.00642, "trades": 7, "taker_buy_volume": 1500.9, "taker_buy_quote": 88.70319}, {"ts": 1771843200000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 11294.1, "quote_volume": 667.34914, "trades": 17, "taker_buy_volume": 3518.1, "taker_buy_quote": 207.94911}, {"ts": 1771843260000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 22815.5, "quote_volume": 1346.95231, "trades": 41, "taker_buy_volume": 8660.1, "taker_buy_quote": 511.48133}, {"ts": 1771843320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 827.1, "quote_volume": 48.7989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2118.8, "quote_volume": 125.1982, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 111.699}, {"ts": 1771843440000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2127.0, "quote_volume": 125.7294, "trades": 6, "taker_buy_volume": 2127.0, "taker_buy_quote": 125.7294}, {"ts": 1771843500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 380.0, "quote_volume": 22.458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7278.1, "quote_volume": 431.59133, "trades": 5, "taker_buy_volume": 5858.1, "taker_buy_quote": 347.38533}, {"ts": 1771843800000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4188.9, "quote_volume": 248.00206, "trades": 9, "taker_buy_volume": 191.8, "taker_buy_quote": 11.37374}, {"ts": 1771843860000, "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": 1771843920000, "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": 1771843980000, "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": 1771844040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6422.0, "quote_volume": 379.7842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 187.9, "quote_volume": 11.10489, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 11.10489}, {"ts": 1771844160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1420.0, "quote_volume": 83.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 393.4, "quote_volume": 23.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 927.9, "quote_volume": 54.7461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3596.0, "quote_volume": 211.8442, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 23.482}, {"ts": 1771844520000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1401.9, "quote_volume": 82.78119, "trades": 6, "taker_buy_volume": 1401.9, "taker_buy_quote": 82.78119}, {"ts": 1771844580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1199.1, "quote_volume": 70.86681, "trades": 1, "taker_buy_volume": 1199.1, "taker_buy_quote": 70.86681}, {"ts": 1771844640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1958.9, "quote_volume": 115.56821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7635.6, "quote_volume": 449.43657, "trades": 8, "taker_buy_volume": 3002.7, "taker_buy_quote": 176.55876}, {"ts": 1771844760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4125.9, "quote_volume": 242.60292, "trades": 4, "taker_buy_volume": 815.9, "taker_buy_quote": 47.97492}, {"ts": 1771844880000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 771.9, "quote_volume": 45.37734, "trades": 3, "taker_buy_volume": 668.1, "taker_buy_quote": 39.28428}, {"ts": 1771844940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1954.1, "quote_volume": 114.90108, "trades": 2, "taker_buy_volume": 1954.1, "taker_buy_quote": 114.90108}, {"ts": 1771845060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 57391.2, "quote_volume": 3364.37817, "trades": 29, "taker_buy_volume": 7039.4, "taker_buy_quote": 412.69784}, {"ts": 1771845180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3697.4, "quote_volume": 216.66764, "trades": 4, "taker_buy_volume": 1807.4, "taker_buy_quote": 105.91364}, {"ts": 1771845240000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 10454.1, "quote_volume": 611.13015, "trades": 8, "taker_buy_volume": 3369.5, "taker_buy_quote": 197.20051}, {"ts": 1771845300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 956.4, "quote_volume": 55.9494, "trades": 2, "taker_buy_volume": 956.4, "taker_buy_quote": 55.9494}, {"ts": 1771845360000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2850.7, "quote_volume": 166.85973, "trades": 4, "taker_buy_volume": 2850.7, "taker_buy_quote": 166.85973}, {"ts": 1771845420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 115.4, "quote_volume": 6.7509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 905.2, "quote_volume": 52.9542, "trades": 1, "taker_buy_volume": 905.2, "taker_buy_quote": 52.9542}, {"ts": 1771845540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3482.3, "quote_volume": 203.71455, "trades": 4, "taker_buy_volume": 2798.9, "taker_buy_quote": 163.73565}, {"ts": 1771845600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 785.6, "quote_volume": 45.9576, "trades": 1, "taker_buy_volume": 785.6, "taker_buy_quote": 45.9576}, {"ts": 1771845660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845780000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 9789.5, "quote_volume": 571.74446, "trades": 8, "taker_buy_volume": 4416.5, "taker_buy_quote": 257.96126}, {"ts": 1771845840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 4480.8, "quote_volume": 261.60864, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 110.376}, {"ts": 1771846080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 477.0, "quote_volume": 27.8568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1926.0, "quote_volume": 112.4784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 19068.2, "quote_volume": 1113.58288, "trades": 12, "taker_buy_volume": 16260.2, "taker_buy_quote": 949.59568}, {"ts": 1771846500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1488.0, "quote_volume": 86.8992, "trades": 2, "taker_buy_volume": 1488.0, "taker_buy_quote": 86.8992}, {"ts": 1771846560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7806.8, "quote_volume": 455.91712, "trades": 14, "taker_buy_volume": 7806.8, "taker_buy_quote": 455.91712}, {"ts": 1771846620000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 692.0, "quote_volume": 40.41285, "trades": 5, "taker_buy_volume": 692.0, "taker_buy_quote": 40.41285}, {"ts": 1771846680000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 5459.4, "quote_volume": 319.01791, "trades": 4, "taker_buy_volume": 1889.5, "taker_buy_quote": 110.53575}, {"ts": 1771846740000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 23760.0, "quote_volume": 1385.2984, "trades": 12, "taker_buy_volume": 2403.0, "taker_buy_quote": 140.1853}, {"ts": 1771846800000, "open": 0.0584, "high": 0.0585, "low": 0.0576, "close": 0.0578, "volume": 521576.7, "quote_volume": 30237.7503, "trades": 210, "taker_buy_volume": 174198.8, "taker_buy_quote": 10087.74985}, {"ts": 1771846860000, "open": 0.0578, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 72784.6, "quote_volume": 4197.08139, "trades": 64, "taker_buy_volume": 14677.5, "taker_buy_quote": 846.91145}, {"ts": 1771846920000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5215.7, "quote_volume": 300.59002, "trades": 10, "taker_buy_volume": 237.0, "taker_buy_quote": 13.6749}, {"ts": 1771846980000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 19061.0, "quote_volume": 1101.19457, "trades": 31, "taker_buy_volume": 17918.4, "taker_buy_quote": 1035.26655}, {"ts": 1771847040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 603.0, "quote_volume": 34.8534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1170.0, "quote_volume": 67.626, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 67.626}, {"ts": 1771847160000, "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": 1771847220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7928.9, "quote_volume": 457.49753, "trades": 6, "taker_buy_volume": 2469.0, "taker_buy_quote": 142.4613}, {"ts": 1771847280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 149.0, "quote_volume": 8.5973, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 8.5973}, {"ts": 1771847340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 17921.7, "quote_volume": 1032.28992, "trades": 16, "taker_buy_volume": 3486.7, "taker_buy_quote": 200.83392}, {"ts": 1771847400000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 43255.9, "quote_volume": 2491.85554, "trades": 26, "taker_buy_volume": 39119.0, "taker_buy_quote": 2253.6268}, {"ts": 1771847460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847520000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 4477.6, "quote_volume": 258.06386, "trades": 13, "taker_buy_volume": 4107.5, "taker_buy_quote": 236.7461}, {"ts": 1771847580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5696.9, "quote_volume": 328.14144, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 13.6512}, {"ts": 1771847640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 27776.9, "quote_volume": 1597.18109, "trades": 20, "taker_buy_volume": 1513.4, "taker_buy_quote": 87.02984}, {"ts": 1771847760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 182.0, "quote_volume": 10.4832, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 10.4832}, {"ts": 1771847880000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 15183.2, "quote_volume": 875.9417, "trades": 10, "taker_buy_volume": 11122.7, "taker_buy_quote": 641.77979}, {"ts": 1771847940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1066.0, "quote_volume": 61.5082, "trades": 3, "taker_buy_volume": 1066.0, "taker_buy_quote": 61.5082}, {"ts": 1771848000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4981.0, "quote_volume": 287.4037, "trades": 17, "taker_buy_volume": 4981.0, "taker_buy_quote": 287.4037}, {"ts": 1771848060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 90.0, "quote_volume": 5.202, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 5.202}, {"ts": 1771848120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 13869.8, "quote_volume": 801.67444, "trades": 5, "taker_buy_volume": 11660.0, "taker_buy_quote": 673.948}, {"ts": 1771848180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5104.9, "quote_volume": 294.55273, "trades": 10, "taker_buy_volume": 445.0, "taker_buy_quote": 25.6765}, {"ts": 1771848240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 23390.1, "quote_volume": 1346.16377, "trades": 20, "taker_buy_volume": 5484.8, "taker_buy_quote": 315.73548}, {"ts": 1771848360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 260.9, "quote_volume": 15.00175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2442.6, "quote_volume": 140.43905, "trades": 8, "taker_buy_volume": 2338.1, "taker_buy_quote": 134.44075}, {"ts": 1771848480000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 13239.0, "quote_volume": 760.57065, "trades": 17, "taker_buy_volume": 5100.5, "taker_buy_quote": 293.27875}, {"ts": 1771848540000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 18361.6, "quote_volume": 1053.57403, "trades": 19, "taker_buy_volume": 5043.5, "taker_buy_quote": 289.66166}, {"ts": 1771848600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 905.6, "quote_volume": 51.98144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1198.0, "quote_volume": 68.6454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1410.7, "quote_volume": 80.97418, "trades": 2, "taker_buy_volume": 1410.7, "taker_buy_quote": 80.97418}, {"ts": 1771848900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1990.7, "quote_volume": 114.06818, "trades": 3, "taker_buy_volume": 1900.7, "taker_buy_quote": 108.91118}, {"ts": 1771849260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1651.0, "quote_volume": 94.7674, "trades": 1, "taker_buy_volume": 1651.0, "taker_buy_quote": 94.7674}, {"ts": 1771849380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 88.0, "quote_volume": 5.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 20196.0, "quote_volume": 1160.67963, "trades": 10, "taker_buy_volume": 20196.0, "taker_buy_quote": 1160.67963}, {"ts": 1771849680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.6, "quote_volume": 15.042, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.042}, {"ts": 1771849740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 3154.0, "quote_volume": 181.1816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849980000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 11911.2, "quote_volume": 682.56747, "trades": 8, "taker_buy_volume": 6575.8, "taker_buy_quote": 376.84905}, {"ts": 1771850040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2816.8, "quote_volume": 161.40264, "trades": 3, "taker_buy_volume": 2587.5, "taker_buy_quote": 148.26375}, {"ts": 1771850160000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1648.2, "quote_volume": 94.53867, "trades": 3, "taker_buy_volume": 1648.2, "taker_buy_quote": 94.53867}, {"ts": 1771850220000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3350.7, "quote_volume": 192.45009, "trades": 3, "taker_buy_volume": 3089.1, "taker_buy_quote": 177.43425}, {"ts": 1771850280000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 9511.4, "quote_volume": 546.72135, "trades": 6, "taker_buy_volume": 8801.5, "taker_buy_quote": 505.97309}, {"ts": 1771850340000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9232.9, "quote_volume": 530.05738, "trades": 6, "taker_buy_volume": 853.0, "taker_buy_quote": 48.9622}, {"ts": 1771850400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1357.8, "quote_volume": 77.93772, "trades": 2, "taker_buy_volume": 1357.8, "taker_buy_quote": 77.93772}, {"ts": 1771850460000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1138.7, "quote_volume": 65.34201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 11801.8, "quote_volume": 676.03592, "trades": 13, "taker_buy_volume": 192.5, "taker_buy_quote": 11.0495}, {"ts": 1771850580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3141.9, "quote_volume": 180.1187, "trades": 3, "taker_buy_volume": 2569.9, "taker_buy_quote": 147.3431}, {"ts": 1771850640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 741.3, "quote_volume": 42.47649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850700000, "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0575, "volume": 35452.4, "quote_volume": 2034.18257, "trades": 25, "taker_buy_volume": 12151.3, "taker_buy_quote": 698.354}, {"ts": 1771850760000, "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 13262.8, "quote_volume": 764.58018, "trades": 14, "taker_buy_volume": 8307.4, "taker_buy_quote": 479.00301}, {"ts": 1771850820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 691.8, "quote_volume": 39.91686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2521.9, "quote_volume": 145.53143, "trades": 11, "taker_buy_volume": 1598.0, "taker_buy_quote": 92.2224}, {"ts": 1771851000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2027.4, "quote_volume": 116.77824, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 13.6512}, {"ts": 1771851060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 88.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 18174.8, "quote_volume": 1044.32358, "trades": 16, "taker_buy_volume": 185.9, "taker_buy_quote": 10.68925}, {"ts": 1771851180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1220.8, "quote_volume": 70.196, "trades": 3, "taker_buy_volume": 1220.8, "taker_buy_quote": 70.196}, {"ts": 1771851240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1105.5, "quote_volume": 63.56625, "trades": 2, "taker_buy_volume": 1105.5, "taker_buy_quote": 63.56625}, {"ts": 1771851300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 178.0, "quote_volume": 10.235, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.235}, {"ts": 1771851360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3453.0, "quote_volume": 198.2022, "trades": 11, "taker_buy_volume": 1363.0, "taker_buy_quote": 78.2362}, {"ts": 1771851420000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2787.3, "quote_volume": 160.02042, "trades": 9, "taker_buy_volume": 2787.3, "taker_buy_quote": 160.02042}, {"ts": 1771851480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4282.7, "quote_volume": 246.42731, "trades": 6, "taker_buy_volume": 4282.7, "taker_buy_quote": 246.42731}, {"ts": 1771851600000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5137.8, "quote_volume": 296.29753, "trades": 13, "taker_buy_volume": 4374.8, "taker_buy_quote": 252.34873}, {"ts": 1771851660000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 11458.5, "quote_volume": 659.45081, "trades": 22, "taker_buy_volume": 3075.0, "taker_buy_quote": 177.1437}, {"ts": 1771851720000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2028.1, "quote_volume": 116.62721, "trades": 12, "taker_buy_volume": 1485.1, "taker_buy_quote": 85.40471}, {"ts": 1771851780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 88.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 190.0, "quote_volume": 10.925, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.925}, {"ts": 1771851900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 147.0, "quote_volume": 8.4525, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.4525}, {"ts": 1771852020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1077.3, "quote_volume": 61.94475, "trades": 1, "taker_buy_volume": 1077.3, "taker_buy_quote": 61.94475}, {"ts": 1771852080000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 18631.0, "quote_volume": 1072.87477, "trades": 18, "taker_buy_volume": 18631.0, "taker_buy_quote": 1072.87477}, {"ts": 1771852140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 114.6, "quote_volume": 6.5895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 502.0, "quote_volume": 28.865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 1066.4, "quote_volume": 61.2917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1805.0, "quote_volume": 103.7875, "trades": 3, "taker_buy_volume": 1805.0, "taker_buy_quote": 103.7875}, {"ts": 1771852800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2663.0, "quote_volume": 153.3888, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 44.5248}, {"ts": 1771852920000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 392.0, "quote_volume": 22.5988, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 22.5988}, {"ts": 1771852980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 866.5, "quote_volume": 49.9104, "trades": 1, "taker_buy_volume": 866.5, "taker_buy_quote": 49.9104}, {"ts": 1771853100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1889.9, "quote_volume": 108.85824, "trades": 1, "taker_buy_volume": 1889.9, "taker_buy_quote": 108.85824}, {"ts": 1771853160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1347.7, "quote_volume": 77.76229, "trades": 1, "taker_buy_volume": 1347.7, "taker_buy_quote": 77.76229}, {"ts": 1771853280000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5880.7, "quote_volume": 338.95066, "trades": 9, "taker_buy_volume": 4113.4, "taker_buy_quote": 237.01218}, {"ts": 1771853340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 177.5, "quote_volume": 10.224, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 10.224}, {"ts": 1771853460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3310.0, "quote_volume": 190.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 24244.0, "quote_volume": 1389.87999, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 6363.6, "quote_volume": 364.46334, "trades": 10, "taker_buy_volume": 2457.5, "taker_buy_quote": 140.64381}, {"ts": 1771853640000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 5497.9, "quote_volume": 315.00344, "trades": 4, "taker_buy_volume": 5497.9, "taker_buy_quote": 315.00344}, {"ts": 1771853700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1890.0, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 108.297}, {"ts": 1771853760000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 383.4, "quote_volume": 21.98793, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 10.96914}, {"ts": 1771853820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 213.0, "quote_volume": 12.2475, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 12.2475}, {"ts": 1771853880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 10210.9, "quote_volume": 586.10566, "trades": 15, "taker_buy_volume": 4021.0, "taker_buy_quote": 230.8054}, {"ts": 1771854000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 12455.8, "quote_volume": 716.2085, "trades": 5, "taker_buy_volume": 12455.8, "taker_buy_quote": 716.2085}, {"ts": 1771854120000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 3743.8, "quote_volume": 215.82826, "trades": 3, "taker_buy_volume": 3743.8, "taker_buy_quote": 215.82826}, {"ts": 1771854180000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.0578, "volume": 38217.9, "quote_volume": 2209.88621, "trades": 15, "taker_buy_volume": 31079.2, "taker_buy_quote": 1797.26935}, {"ts": 1771854240000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 7053.7, "quote_volume": 407.32949, "trades": 8, "taker_buy_volume": 3310.0, "taker_buy_quote": 191.318}, {"ts": 1771854300000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 36656.5, "quote_volume": 2113.85881, "trades": 27, "taker_buy_volume": 4662.6, "taker_buy_quote": 269.47458}, {"ts": 1771854360000, "open": 0.0577, "high": 0.0581, "low": 0.0577, "close": 0.0581, "volume": 53434.1, "quote_volume": 3095.04051, "trades": 36, "taker_buy_volume": 45474.6, "taker_buy_quote": 2634.18546}, {"ts": 1771854420000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 22824.5, "quote_volume": 1320.02491, "trades": 13, "taker_buy_volume": 21000.4, "taker_buy_quote": 1214.22711}, {"ts": 1771854480000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5321.7, "quote_volume": 307.61708, "trades": 3, "taker_buy_volume": 228.2, "taker_buy_quote": 13.21278}, {"ts": 1771854540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.9, "quote_volume": 124.26422, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.26422}, {"ts": 1771854600000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 212.5, "quote_volume": 12.29311, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 6.14319}, {"ts": 1771854660000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 305.6, "quote_volume": 17.64365, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 6.08634}, {"ts": 1771854720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5437.6, "quote_volume": 313.20576, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 724.6, "quote_volume": 41.6645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 3518.7, "quote_volume": 202.6562, "trades": 5, "taker_buy_volume": 3414.1, "taker_buy_quote": 196.65216}, {"ts": 1771855200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855260000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 17897.7, "quote_volume": 1028.37656, "trades": 26, "taker_buy_volume": 4787.0, "taker_buy_quote": 275.1759}, {"ts": 1771855380000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 7758.4, "quote_volume": 444.25953, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855440000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2860.8, "quote_volume": 163.80594, "trades": 3, "taker_buy_volume": 1420.0, "taker_buy_quote": 81.366}, {"ts": 1771855500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4417.2, "quote_volume": 253.10556, "trades": 4, "taker_buy_volume": 4417.2, "taker_buy_quote": 253.10556}, {"ts": 1771855620000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 26687.6, "quote_volume": 1530.95153, "trades": 13, "taker_buy_volume": 25729.2, "taker_buy_quote": 1475.96555}, {"ts": 1771855680000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2924.4, "quote_volume": 167.83542, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 5.8548}, {"ts": 1771855740000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 3539.1, "quote_volume": 202.81085, "trades": 5, "taker_buy_volume": 204.2, "taker_buy_quote": 11.72108}, {"ts": 1771855800000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 8163.9, "quote_volume": 466.82159, "trades": 19, "taker_buy_volume": 1743.4, "taker_buy_quote": 99.72248}, {"ts": 1771855860000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1074.3, "quote_volume": 61.47164, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 12.42264}, {"ts": 1771855920000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1642.3, "quote_volume": 94.02342, "trades": 5, "taker_buy_volume": 838.6, "taker_buy_quote": 48.05178}, {"ts": 1771855980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 638.9, "quote_volume": 36.54508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1231.2, "quote_volume": 70.64571, "trades": 3, "taker_buy_volume": 1231.2, "taker_buy_quote": 70.64571}, {"ts": 1771856100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 863.3, "quote_volume": 49.55342, "trades": 2, "taker_buy_volume": 863.3, "taker_buy_quote": 49.55342}, {"ts": 1771856160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1361.9, "quote_volume": 78.17306, "trades": 3, "taker_buy_volume": 1361.9, "taker_buy_quote": 78.17306}, {"ts": 1771856220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856280000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 196.9, "quote_volume": 11.2922, "trades": 2, "taker_buy_volume": 98.3, "taker_buy_quote": 5.64242}, {"ts": 1771856340000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 395.1, "quote_volume": 22.6194, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 11.27664}, {"ts": 1771856400000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 26000.4, "quote_volume": 1481.43863, "trades": 16, "taker_buy_volume": 1561.5, "taker_buy_quote": 89.1441}, {"ts": 1771856460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5133.4, "quote_volume": 293.11714, "trades": 6, "taker_buy_volume": 3386.6, "taker_buy_quote": 193.37486}, {"ts": 1771856520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4562.9, "quote_volume": 260.54159, "trades": 5, "taker_buy_volume": 3791.7, "taker_buy_quote": 216.50607}, {"ts": 1771856580000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 8680.4, "quote_volume": 494.96453, "trades": 13, "taker_buy_volume": 7261.2, "taker_buy_quote": 414.07013}, {"ts": 1771856640000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 5327.8, "quote_volume": 303.2866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2155.2, "quote_volume": 122.8464, "trades": 2, "taker_buy_volume": 735.2, "taker_buy_quote": 41.9064}, {"ts": 1771856760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 752.7, "quote_volume": 42.9039, "trades": 1, "taker_buy_volume": 752.7, "taker_buy_quote": 42.9039}, {"ts": 1771856820000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 3708.2, "quote_volume": 211.07011, "trades": 7, "taker_buy_volume": 2885.2, "taker_buy_quote": 164.24141}, {"ts": 1771856880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 814.7, "quote_volume": 46.35643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 13924.4, "quote_volume": 791.93358, "trades": 8, "taker_buy_volume": 5552.4, "taker_buy_quote": 316.11715}, {"ts": 1771857000000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4100.7, "quote_volume": 233.66669, "trades": 5, "taker_buy_volume": 3368.6, "taker_buy_quote": 192.0102}, {"ts": 1771857060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1303.2, "quote_volume": 74.2824, "trades": 3, "taker_buy_volume": 840.5, "taker_buy_quote": 47.9085}, {"ts": 1771857120000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2507.6, "quote_volume": 142.85554, "trades": 3, "taker_buy_volume": 1731.0, "taker_buy_quote": 98.667}, {"ts": 1771857180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 669.4, "quote_volume": 38.08886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857240000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 4645.9, "quote_volume": 264.54082, "trades": 6, "taker_buy_volume": 2592.7, "taker_buy_quote": 147.71374}, {"ts": 1771857300000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 1097.3, "quote_volume": 62.37938, "trades": 4, "taker_buy_volume": 263.7, "taker_buy_quote": 15.0309}, {"ts": 1771857360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 964.8, "quote_volume": 54.89712, "trades": 2, "taker_buy_volume": 701.8, "taker_buy_quote": 39.93242}, {"ts": 1771857420000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6504.0, "quote_volume": 369.69134, "trades": 8, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.541}, {"ts": 1771857480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1105.8, "quote_volume": 63.0306, "trades": 2, "taker_buy_volume": 1105.8, "taker_buy_quote": 63.0306}, {"ts": 1771857540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3310.0, "quote_volume": 188.339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 976.8, "quote_volume": 55.57992, "trades": 3, "taker_buy_volume": 976.8, "taker_buy_quote": 55.57992}, {"ts": 1771857720000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6254.0, "quote_volume": 355.34652, "trades": 9, "taker_buy_volume": 4164.0, "taker_buy_quote": 236.63452}, {"ts": 1771857780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1386.7, "quote_volume": 79.0419, "trades": 3, "taker_buy_volume": 1386.7, "taker_buy_quote": 79.0419}, {"ts": 1771857840000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4862.8, "quote_volume": 277.76952, "trades": 5, "taker_buy_volume": 4862.8, "taker_buy_quote": 277.76952}, {"ts": 1771857900000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 12751.3, "quote_volume": 728.82742, "trades": 9, "taker_buy_volume": 5986.4, "taker_buy_quote": 341.87609}, {"ts": 1771857960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1089.3, "quote_volume": 62.19903, "trades": 6, "taker_buy_volume": 871.6, "taker_buy_quote": 49.76836}, {"ts": 1771858020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 782.5, "quote_volume": 44.68075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 263.0, "quote_volume": 15.0436, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.0436}, {"ts": 1771858260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3598.4, "quote_volume": 205.46864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858440000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3458.6, "quote_volume": 197.20266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 8844.4, "quote_volume": 504.1308, "trades": 2, "taker_buy_volume": 8844.4, "taker_buy_quote": 504.1308}, {"ts": 1771858560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4829.1, "quote_volume": 275.2587, "trades": 1, "taker_buy_volume": 4829.1, "taker_buy_quote": 275.2587}, {"ts": 1771858620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1420.0, "quote_volume": 80.94, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.94}, {"ts": 1771858680000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2364.9, "quote_volume": 134.8118, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 7.1375}, {"ts": 1771858740000, "open": 0.057, "high": 0.0575, "low": 0.057, "close": 0.0573, "volume": 83284.9, "quote_volume": 4768.74828, "trades": 35, "taker_buy_volume": 73733.5, "taker_buy_quote": 4220.74551}, {"ts": 1771858800000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 8267.7, "quote_volume": 475.32775, "trades": 9, "taker_buy_volume": 8267.7, "taker_buy_quote": 475.32775}, {"ts": 1771858860000, "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0575, "volume": 112529.1, "quote_volume": 6468.84608, "trades": 70, "taker_buy_volume": 43997.2, "taker_buy_quote": 2533.16352}, {"ts": 1771858920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858980000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0573, "volume": 58158.9, "quote_volume": 3329.93084, "trades": 42, "taker_buy_volume": 3293.9, "taker_buy_quote": 188.63726}, {"ts": 1771859040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1682.3, "quote_volume": 96.22756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859160000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 22654.0, "quote_volume": 1296.8465, "trades": 14, "taker_buy_volume": 19083.9, "taker_buy_quote": 1092.27977}, {"ts": 1771859220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1420.0, "quote_volume": 81.224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9006.4, "quote_volume": 515.28028, "trades": 7, "taker_buy_volume": 5696.4, "taker_buy_quote": 325.94828}, {"ts": 1771859460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4554.7, "quote_volume": 260.52884, "trades": 2, "taker_buy_volume": 4554.7, "taker_buy_quote": 260.52884}, {"ts": 1771859520000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1912.2, "quote_volume": 109.30874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859580000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 263.0, "quote_volume": 15.04364, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 15.04364}, {"ts": 1771859640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6131.7, "quote_volume": 351.34641, "trades": 3, "taker_buy_volume": 6131.7, "taker_buy_quote": 351.34641}, {"ts": 1771859700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2204.1, "quote_volume": 126.29493, "trades": 6, "taker_buy_volume": 1937.1, "taker_buy_quote": 110.99583}, {"ts": 1771859760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 356.0, "quote_volume": 20.4344, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 20.4344}, {"ts": 1771859820000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 3565.0, "quote_volume": 204.86036, "trades": 14, "taker_buy_volume": 2469.4, "taker_buy_quote": 141.86336}, {"ts": 1771859880000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 5451.9, "quote_volume": 313.12806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1420.0, "quote_volume": 81.508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 474.0, "quote_volume": 27.1602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1890.0, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860240000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5553.3, "quote_volume": 317.83776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1792.0, "quote_volume": 102.4325, "trades": 10, "taker_buy_volume": 219.0, "taker_buy_quote": 12.5268}, {"ts": 1771860420000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 5337.6, "quote_volume": 305.24022, "trades": 10, "taker_buy_volume": 3447.6, "taker_buy_quote": 197.13222}, {"ts": 1771860480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9465.5, "quote_volume": 539.5335, "trades": 7, "taker_buy_volume": 7089.5, "taker_buy_quote": 404.1015}, {"ts": 1771860540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2458.3, "quote_volume": 140.0926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 561.5, "quote_volume": 32.0055, "trades": 1, "taker_buy_volume": 561.5, "taker_buy_quote": 32.0055}, {"ts": 1771860780000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 1611.0, "quote_volume": 92.07254, "trades": 6, "taker_buy_volume": 1611.0, "taker_buy_quote": 92.07254}, {"ts": 1771860840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 376.6, "quote_volume": 21.50386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 273.6, "quote_volume": 15.5952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 299.0, "quote_volume": 17.0729, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 17.0729}, {"ts": 1771861080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 341.5, "quote_volume": 19.49965, "trades": 1, "taker_buy_volume": 341.5, "taker_buy_quote": 19.49965}, {"ts": 1771861260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 4585.4, "quote_volume": 261.09826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 804.9, "quote_volume": 45.79881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4511.7, "quote_volume": 256.71573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 89.4, "quote_volume": 5.08686, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 5.08686}, {"ts": 1771861740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861860000, "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 103571.4, "quote_volume": 5862.58987, "trades": 36, "taker_buy_volume": 8696.5, "taker_buy_quote": 492.34498}, {"ts": 1771861920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 377.7, "quote_volume": 21.37782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 8707.2, "quote_volume": 492.71973, "trades": 8, "taker_buy_volume": 936.0, "taker_buy_quote": 53.0712}, {"ts": 1771862160000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1123.4, "quote_volume": 63.64062, "trades": 4, "taker_buy_volume": 561.8, "taker_buy_quote": 31.85406}, {"ts": 1771862220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 463.5, "quote_volume": 26.28045, "trades": 2, "taker_buy_volume": 463.5, "taker_buy_quote": 26.28045}, {"ts": 1771862280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 24331.9, "quote_volume": 1379.07208, "trades": 17, "taker_buy_volume": 19087.4, "taker_buy_quote": 1081.74827}, {"ts": 1771862340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 285.9, "quote_volume": 16.20133, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 10.99413}, {"ts": 1771862460000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 20929.1, "quote_volume": 1185.04006, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862520000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2569.0, "quote_volume": 145.7302, "trades": 3, "taker_buy_volume": 2569.0, "taker_buy_quote": 145.7302}, {"ts": 1771862580000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 23125.5, "quote_volume": 1310.98611, "trades": 17, "taker_buy_volume": 13239.9, "taker_buy_quote": 750.72802}, {"ts": 1771862640000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 9025.3, "quote_volume": 511.23538, "trades": 14, "taker_buy_volume": 6066.3, "taker_buy_quote": 343.75598}, {"ts": 1771862700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5655.7, "quote_volume": 319.54705, "trades": 5, "taker_buy_volume": 3765.7, "taker_buy_quote": 212.76205}, {"ts": 1771862880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 22678.4, "quote_volume": 1281.3296, "trades": 2, "taker_buy_volume": 22678.4, "taker_buy_quote": 1281.3296}, {"ts": 1771862940000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 24255.2, "quote_volume": 1367.66044, "trades": 14, "taker_buy_volume": 1890.0, "taker_buy_quote": 106.596}, {"ts": 1771863000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 91.0, "quote_volume": 5.1415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2214.0, "quote_volume": 125.05877, "trades": 3, "taker_buy_volume": 1891.7, "taker_buy_quote": 106.88105}, {"ts": 1771863240000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5673.2, "quote_volume": 320.06571, "trades": 4, "taker_buy_volume": 1893.2, "taker_buy_quote": 106.87371}, {"ts": 1771863300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3711.2, "quote_volume": 209.6828, "trades": 2, "taker_buy_volume": 3711.2, "taker_buy_quote": 209.6828}, {"ts": 1771863360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 768.0, "quote_volume": 43.3152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 31234.4, "quote_volume": 1761.60445, "trades": 10, "taker_buy_volume": 9540.1, "taker_buy_quote": 538.06164}, {"ts": 1771863540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5818.5, "quote_volume": 328.1634, "trades": 7, "taker_buy_volume": 4398.5, "taker_buy_quote": 248.0754}, {"ts": 1771863600000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 4051.0, "quote_volume": 228.6925, "trades": 4, "taker_buy_volume": 4051.0, "taker_buy_quote": 228.6925}, {"ts": 1771863660000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 21592.6, "quote_volume": 1216.12264, "trades": 12, "taker_buy_volume": 397.6, "taker_buy_quote": 22.42464}, {"ts": 1771863720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 573.7, "quote_volume": 32.29931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3851.4, "quote_volume": 216.83466, "trades": 8, "taker_buy_volume": 1898.4, "taker_buy_quote": 106.88076}, {"ts": 1771864080000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 37534.6, "quote_volume": 2122.30934, "trades": 16, "taker_buy_volume": 35644.6, "taker_buy_quote": 2015.52434}, {"ts": 1771864140000, "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0569, "volume": 156063.1, "quote_volume": 8849.06992, "trades": 40, "taker_buy_volume": 156063.1, "taker_buy_quote": 8849.06992}, {"ts": 1771864200000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 13282.8, "quote_volume": 753.32633, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864260000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 15760.0, "quote_volume": 891.31969, "trades": 20, "taker_buy_volume": 1105.0, "taker_buy_quote": 62.6535}, {"ts": 1771864320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 504.2, "quote_volume": 28.58814, "trades": 4, "taker_buy_volume": 504.2, "taker_buy_quote": 28.58814}, {"ts": 1771864380000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 11247.4, "quote_volume": 637.41322, "trades": 10, "taker_buy_volume": 4612.4, "taker_buy_quote": 261.70374}, {"ts": 1771864440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 6940.4, "quote_volume": 392.86814, "trades": 8, "taker_buy_volume": 2075.0, "taker_buy_quote": 117.4865}, {"ts": 1771864560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864620000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 10759.0, "quote_volume": 612.24254, "trades": 14, "taker_buy_volume": 10759.0, "taker_buy_quote": 612.24254}, {"ts": 1771864680000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 38212.8, "quote_volume": 2171.46021, "trades": 32, "taker_buy_volume": 3258.0, "taker_buy_quote": 185.1434}, {"ts": 1771864740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1420.0, "quote_volume": 80.656, "trades": 1, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.656}, {"ts": 1771864860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1420.0, "quote_volume": 80.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 256.0, "quote_volume": 14.5152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865160000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 40671.9, "quote_volume": 2298.04839, "trades": 27, "taker_buy_volume": 11574.0, "taker_buy_quote": 653.931}, {"ts": 1771865220000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1773.0, "quote_volume": 100.16575, "trades": 3, "taker_buy_volume": 1420.0, "taker_buy_quote": 80.23}, {"ts": 1771865280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 14225.1, "quote_volume": 802.29564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865400000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6018.6, "quote_volume": 340.24877, "trades": 4, "taker_buy_volume": 6018.6, "taker_buy_quote": 340.24877}, {"ts": 1771865460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 43197.2, "quote_volume": 2447.17088, "trades": 18, "taker_buy_volume": 35296.6, "taker_buy_quote": 1999.99692}, {"ts": 1771865760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2773.0, "quote_volume": 156.3972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865880000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 25703.5, "quote_volume": 1445.13664, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 647.3, "quote_volume": 36.50772, "trades": 2, "taker_buy_volume": 647.3, "taker_buy_quote": 36.50772}, {"ts": 1771866000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 28268.2, "quote_volume": 1594.17538, "trades": 13, "taker_buy_volume": 28177.2, "taker_buy_quote": 1589.05208}, {"ts": 1771866180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1686.0, "quote_volume": 95.0904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5459.9, "quote_volume": 307.39237, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.03937}, {"ts": 1771866300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1171.2, "quote_volume": 65.93856, "trades": 1, "taker_buy_volume": 1171.2, "taker_buy_quote": 65.93856}, {"ts": 1771866360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 19098.0, "quote_volume": 1071.89629, "trades": 11, "taker_buy_volume": 5526.5, "taker_buy_quote": 310.4473}, {"ts": 1771866480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1890.0, "quote_volume": 106.218, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 106.218}, {"ts": 1771866540000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6147.8, "quote_volume": 345.29137, "trades": 3, "taker_buy_volume": 2321.4, "taker_buy_quote": 130.24769}, {"ts": 1771866600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 88.9, "quote_volume": 4.99618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 366.3, "quote_volume": 20.58606, "trades": 2, "taker_buy_volume": 275.3, "taker_buy_quote": 15.47186}, {"ts": 1771866900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.0561, "high": 0.0561, "low": 0.0556, "close": 0.0559, "volume": 107533.7, "quote_volume": 6006.37905, "trades": 56, "taker_buy_volume": 22488.4, "taker_buy_quote": 1256.61283}, {"ts": 1771867080000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 9151.4, "quote_volume": 512.77367, "trades": 7, "taker_buy_volume": 8972.2, "taker_buy_quote": 502.75639}, {"ts": 1771867140000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 12440.9, "quote_volume": 695.44417, "trades": 11, "taker_buy_volume": 3681.7, "taker_buy_quote": 205.80703}, {"ts": 1771867200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6162.1, "quote_volume": 343.84518, "trades": 5, "taker_buy_volume": 1324.9, "taker_buy_quote": 73.92942}, {"ts": 1771867260000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 47021.7, "quote_volume": 2630.12606, "trades": 25, "taker_buy_volume": 47021.7, "taker_buy_quote": 2630.12606}, {"ts": 1771867320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1420.0, "quote_volume": 79.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 13963.4, "quote_volume": 779.15772, "trades": 8, "taker_buy_volume": 3509.7, "taker_buy_quote": 195.84126}, {"ts": 1771867620000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 44842.0, "quote_volume": 2503.78241, "trades": 19, "taker_buy_volume": 44842.0, "taker_buy_quote": 2503.78241}, {"ts": 1771867680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 268.9, "quote_volume": 15.00462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867860000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5804.7, "quote_volume": 323.68814, "trades": 8, "taker_buy_volume": 4990.7, "taker_buy_quote": 278.34834}, {"ts": 1771867920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 269.1, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 15.01578}, {"ts": 1771867980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1890.0, "quote_volume": 105.462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868100000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 9349.0, "quote_volume": 519.9934, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868160000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 17422.6, "quote_volume": 968.88488, "trades": 8, "taker_buy_volume": 3769.8, "taker_buy_quote": 209.7892}, {"ts": 1771868220000, "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 97197.5, "quote_volume": 5385.60468, "trades": 54, "taker_buy_volume": 13859.6, "taker_buy_quote": 768.55022}, {"ts": 1771868280000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 18084.3, "quote_volume": 1001.88411, "trades": 9, "taker_buy_volume": 1762.2, "taker_buy_quote": 97.63977}, {"ts": 1771868340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1045.8, "quote_volume": 57.93732, "trades": 1, "taker_buy_volume": 1045.8, "taker_buy_quote": 57.93732}, {"ts": 1771868460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1347.0, "quote_volume": 74.7585, "trades": 9, "taker_buy_volume": 1347.0, "taker_buy_quote": 74.7585}, {"ts": 1771868520000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5441.6, "quote_volume": 302.2247, "trades": 16, "taker_buy_volume": 4075.1, "taker_buy_quote": 226.38395}, {"ts": 1771868580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1056.0, "quote_volume": 58.5602, "trades": 6, "taker_buy_volume": 1056.0, "taker_buy_quote": 58.5602}, {"ts": 1771868640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 91.0, "quote_volume": 5.0414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868760000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2057.2, "quote_volume": 114.08444, "trades": 5, "taker_buy_volume": 2057.2, "taker_buy_quote": 114.08444}, {"ts": 1771868820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 13100.8, "quote_volume": 726.11874, "trades": 9, "taker_buy_volume": 1620.0, "taker_buy_quote": 89.91}, {"ts": 1771868880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1712.5, "quote_volume": 94.8725, "trades": 3, "taker_buy_volume": 1532.8, "taker_buy_quote": 84.91712}, {"ts": 1771869060000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 5065.9, "quote_volume": 280.20636, "trades": 9, "taker_buy_volume": 3787.0, "taker_buy_quote": 209.4218}, {"ts": 1771869120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2565.6, "quote_volume": 141.87768, "trades": 3, "taker_buy_volume": 2565.6, "taker_buy_quote": 141.87768}, {"ts": 1771869180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 271.0, "quote_volume": 15.0405, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 15.0405}, {"ts": 1771869240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869300000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 10926.6, "quote_volume": 608.27349, "trades": 13, "taker_buy_volume": 10926.6, "taker_buy_quote": 608.27349}, {"ts": 1771869360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 8501.0, "quote_volume": 473.5057, "trades": 9, "taker_buy_volume": 5855.9, "taker_buy_quote": 326.17363}, {"ts": 1771869420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3215.3, "quote_volume": 179.09221, "trades": 2, "taker_buy_volume": 1795.3, "taker_buy_quote": 99.99821}, {"ts": 1771869480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2140.0, "quote_volume": 119.27, "trades": 4, "taker_buy_volume": 2140.0, "taker_buy_quote": 119.27}, {"ts": 1771869540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 883.4, "quote_volume": 49.29372, "trades": 3, "taker_buy_volume": 883.4, "taker_buy_quote": 49.29372}, {"ts": 1771869600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 626.9, "quote_volume": 34.98102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 264.0, "quote_volume": 14.7312, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 14.7312}, {"ts": 1771869780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 12016.4, "quote_volume": 671.76629, "trades": 11, "taker_buy_volume": 12016.4, "taker_buy_quote": 671.76629}, {"ts": 1771869840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 221.2, "quote_volume": 12.3872, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 12.3872}, {"ts": 1771869900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4644.7, "quote_volume": 260.1032, "trades": 5, "taker_buy_volume": 4644.7, "taker_buy_quote": 260.1032}, {"ts": 1771869960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 10123.3, "quote_volume": 566.80133, "trades": 5, "taker_buy_volume": 9088.6, "taker_buy_quote": 508.9616}, {"ts": 1771870140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 645.4, "quote_volume": 36.20694, "trades": 2, "taker_buy_volume": 645.4, "taker_buy_quote": 36.20694}, {"ts": 1771870200000, "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": 1771870260000, "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": 1771870320000, "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": 1771870380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7844.0, "quote_volume": 439.264, "trades": 6, "taker_buy_volume": 4534.0, "taker_buy_quote": 253.904}, {"ts": 1771870440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1890.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 654.6, "quote_volume": 36.6576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 6745.1, "quote_volume": 377.4084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 100.0, "quote_volume": 5.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7498.2, "quote_volume": 420.09013, "trades": 14, "taker_buy_volume": 4084.2, "taker_buy_quote": 228.90613}, {"ts": 1771870740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5213.9, "quote_volume": 291.9784, "trades": 12, "taker_buy_volume": 5213.9, "taker_buy_quote": 291.9784}, {"ts": 1771870800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870980000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1479.1, "quote_volume": 82.93134, "trades": 3, "taker_buy_volume": 1479.1, "taker_buy_quote": 82.93134}, {"ts": 1771871040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1175.9, "quote_volume": 65.96799, "trades": 3, "taker_buy_volume": 1175.9, "taker_buy_quote": 65.96799}, {"ts": 1771871100000, "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": 1771871160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1890.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 360.0, "quote_volume": 20.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4624.0, "quote_volume": 258.4816, "trades": 3, "taker_buy_volume": 1314.0, "taker_buy_quote": 73.4526}, {"ts": 1771871640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1500.0, "quote_volume": 84.0, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 84.0}, {"ts": 1771871700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5241.0, "quote_volume": 294.223, "trades": 4, "taker_buy_volume": 3351.0, "taker_buy_quote": 188.194}, {"ts": 1771871820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 415.1, "quote_volume": 23.37013, "trades": 1, "taker_buy_volume": 415.1, "taker_buy_quote": 23.37013}, {"ts": 1771871880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1697.8, "quote_volume": 95.39978, "trades": 3, "taker_buy_volume": 1532.0, "taker_buy_quote": 86.0984}, {"ts": 1771871940000, "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": 1771872000000, "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": 1771872060000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4298.0, "quote_volume": 240.9079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 89.4, "quote_volume": 4.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 193.0, "quote_volume": 10.7887, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 10.7887}, {"ts": 1771872420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 13775.9, "quote_volume": 768.69522, "trades": 7, "taker_buy_volume": 1647.3, "taker_buy_quote": 91.91934}, {"ts": 1771872480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4177.7, "quote_volume": 233.10188, "trades": 4, "taker_buy_volume": 4039.9, "taker_buy_quote": 225.42642}, {"ts": 1771872540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 931.1, "quote_volume": 51.95538, "trades": 1, "taker_buy_volume": 931.1, "taker_buy_quote": 51.95538}, {"ts": 1771872600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3370.0, "quote_volume": 187.561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1650.3, "quote_volume": 91.92171, "trades": 1, "taker_buy_volume": 1650.3, "taker_buy_quote": 91.92171}, {"ts": 1771872780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1890.0, "quote_volume": 105.273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1890.0, "quote_volume": 105.084, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 105.084}, {"ts": 1771872960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2182.8, "quote_volume": 121.1454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 1084.0, "quote_volume": 60.24337, "trades": 5, "taker_buy_volume": 1084.0, "taker_buy_quote": 60.24337}, {"ts": 1771873200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 2948.0, "quote_volume": 163.9428, "trades": 14, "taker_buy_volume": 2948.0, "taker_buy_quote": 163.9428}, {"ts": 1771873320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5164.7, "quote_volume": 287.15732, "trades": 8, "taker_buy_volume": 3274.7, "taker_buy_quote": 182.07332}, {"ts": 1771873380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1890.0, "quote_volume": 105.273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 954.1, "quote_volume": 52.95255, "trades": 1, "taker_buy_volume": 954.1, "taker_buy_quote": 52.95255}, {"ts": 1771873500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.3, "quote_volume": 15.00165, "trades": 1, "taker_buy_volume": 270.3, "taker_buy_quote": 15.00165}, {"ts": 1771873620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3780.0, "quote_volume": 209.79, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 29110.5, "quote_volume": 1610.74805, "trades": 21, "taker_buy_volume": 5810.0, "taker_buy_quote": 321.874}, {"ts": 1771873860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1445.1, "quote_volume": 79.91403, "trades": 2, "taker_buy_volume": 1445.1, "taker_buy_quote": 79.91403}, {"ts": 1771874100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4049.9, "quote_volume": 223.76945, "trades": 3, "taker_buy_volume": 4049.9, "taker_buy_quote": 223.76945}, {"ts": 1771874220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1808.3, "quote_volume": 99.99899, "trades": 2, "taker_buy_volume": 1808.3, "taker_buy_quote": 99.99899}, {"ts": 1771874280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 9239.9, "quote_volume": 510.04248, "trades": 5, "taker_buy_volume": 4039.9, "taker_buy_quote": 223.00248}, {"ts": 1771874340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3681.6, "quote_volume": 203.22432, "trades": 5, "taker_buy_volume": 1791.6, "taker_buy_quote": 98.89632}, {"ts": 1771874400000, "open": 0.0551, "high": 0.0552, "low": 0.0548, "close": 0.055, "volume": 57891.5, "quote_volume": 3183.08535, "trades": 45, "taker_buy_volume": 18742.7, "taker_buy_quote": 1031.97969}, {"ts": 1771874460000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5767.0, "quote_volume": 316.81714, "trades": 8, "taker_buy_volume": 5493.7, "taker_buy_quote": 301.81297}, {"ts": 1771874520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9448.7, "quote_volume": 517.78876, "trades": 11, "taker_buy_volume": 1420.0, "taker_buy_quote": 77.816}, {"ts": 1771874580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1698.0, "quote_volume": 93.2202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874640000, "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": 1771874700000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 28228.2, "quote_volume": 1554.11015, "trades": 13, "taker_buy_volume": 20962.0, "taker_buy_quote": 1154.46915}, {"ts": 1771874760000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 8408.9, "quote_volume": 462.9264, "trades": 5, "taker_buy_volume": 8408.9, "taker_buy_quote": 462.9264}, {"ts": 1771874820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875060000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1174.7, "quote_volume": 64.80707, "trades": 6, "taker_buy_volume": 1084.0, "taker_buy_quote": 59.8095}, {"ts": 1771875120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5459.9, "quote_volume": 300.84049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1991.8, "quote_volume": 109.73038, "trades": 2, "taker_buy_volume": 1991.8, "taker_buy_quote": 109.73038}, {"ts": 1771875300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 305.7, "quote_volume": 16.8135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "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": 1771875420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1962.5, "quote_volume": 107.9375, "trades": 2, "taker_buy_volume": 542.5, "taker_buy_quote": 29.8375}, {"ts": 1771875480000, "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": 1771875540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1709.5, "quote_volume": 93.85155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875600000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 14011.4, "quote_volume": 769.92216, "trades": 15, "taker_buy_volume": 5490.0, "taker_buy_quote": 302.0973}, {"ts": 1771875660000, "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 78419.7, "quote_volume": 4311.00822, "trades": 21, "taker_buy_volume": 41265.3, "taker_buy_quote": 2269.37346}, {"ts": 1771875720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 365.6, "quote_volume": 20.108, "trades": 1, "taker_buy_volume": 365.6, "taker_buy_quote": 20.108}, {"ts": 1771875780000, "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": 1771875840000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 12073.0, "quote_volume": 665.22385, "trades": 24, "taker_buy_volume": 10508.0, "taker_buy_quote": 578.99235}, {"ts": 1771875900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2149.9, "quote_volume": 118.45949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 101.0, "quote_volume": 5.5449, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 5.5449}, {"ts": 1771876260000, "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": 1771876320000, "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": 1771876380000, "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": 1771876440000, "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": 1771876500000, "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": 1771876560000, "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": 1771876620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4039.9, "quote_volume": 221.79051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 711.0, "quote_volume": 39.105, "trades": 3, "taker_buy_volume": 711.0, "taker_buy_quote": 39.105}, {"ts": 1771876740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 91.0, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 184.5, "quote_volume": 10.1475, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 10.1475}, {"ts": 1771876860000, "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": 1771876920000, "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": 1771876980000, "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 72523.6, "quote_volume": 3993.25178, "trades": 35, "taker_buy_volume": 72523.6, "taker_buy_quote": 3993.25178}, {"ts": 1771877040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 14458.8, "quote_volume": 797.59657, "trades": 10, "taker_buy_volume": 11452.8, "taker_buy_quote": 631.66537}, {"ts": 1771877100000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 3146.2, "quote_volume": 173.13161, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 118.2445}, {"ts": 1771877160000, "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": 1771877220000, "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": 1771877280000, "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": 1771877340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 305.7, "quote_volume": 16.8135, "trades": 1, "taker_buy_volume": 305.7, "taker_buy_quote": 16.8135}, {"ts": 1771877400000, "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": 1771877460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1420.0, "quote_volume": 78.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "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": 1771877580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5770.2, "quote_volume": 316.78398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877640000, "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": 1771877700000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11879.3, "quote_volume": 651.13424, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 91.1, "quote_volume": 5.00139, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 5.00139}, {"ts": 1771877820000, "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": 1771877880000, "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": 1771877940000, "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": 1771878000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2091.3, "quote_volume": 114.60324, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3443.8, "quote_volume": 188.72024, "trades": 3, "taker_buy_volume": 1859.6, "taker_buy_quote": 101.90608}, {"ts": 1771878120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3197.9, "quote_volume": 175.24492, "trades": 4, "taker_buy_volume": 1714.0, "taker_buy_quote": 93.9272}, {"ts": 1771878180000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1876.7, "quote_volume": 102.97292, "trades": 5, "taker_buy_volume": 698.0, "taker_buy_quote": 38.3202}, {"ts": 1771878240000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4153.5, "quote_volume": 227.55438, "trades": 10, "taker_buy_volume": 862.0, "taker_buy_quote": 47.2376}, {"ts": 1771878300000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5450.6, "quote_volume": 298.33743, "trades": 5, "taker_buy_volume": 3786.1, "taker_buy_quote": 207.28928}, {"ts": 1771878360000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1630.3, "quote_volume": 89.24802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 8626.3, "quote_volume": 473.49491, "trades": 14, "taker_buy_volume": 7704.3, "taker_buy_quote": 422.96931}, {"ts": 1771878480000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 33669.3, "quote_volume": 1850.43539, "trades": 56, "taker_buy_volume": 31591.5, "taker_buy_quote": 1736.50024}, {"ts": 1771878540000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 12012.2, "quote_volume": 660.04836, "trades": 14, "taker_buy_volume": 8270.9, "taker_buy_quote": 454.82424}, {"ts": 1771878600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2399.4, "quote_volume": 131.63111, "trades": 4, "taker_buy_volume": 1065.1, "taker_buy_quote": 58.47399}, {"ts": 1771878660000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 76025.3, "quote_volume": 4166.4001, "trades": 38, "taker_buy_volume": 39085.6, "taker_buy_quote": 2143.19728}, {"ts": 1771878720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8165.4, "quote_volume": 448.28046, "trades": 6, "taker_buy_volume": 5515.2, "taker_buy_quote": 302.78448}, {"ts": 1771878780000, "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 104219.7, "quote_volume": 5701.64267, "trades": 56, "taker_buy_volume": 15237.8, "taker_buy_quote": 834.24573}, {"ts": 1771878840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 274.3, "quote_volume": 15.00421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878900000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 44569.7, "quote_volume": 2429.88711, "trades": 27, "taker_buy_volume": 7081.3, "taker_buy_quote": 386.64028}, {"ts": 1771878960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6495.0, "quote_volume": 354.627, "trades": 4, "taker_buy_volume": 6495.0, "taker_buy_quote": 354.627}, {"ts": 1771879020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1803.0, "quote_volume": 98.4438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "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": 1771879140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9795.0, "quote_volume": 534.0165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "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": 1771879260000, "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": 1771879320000, "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": 1771879380000, "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": 1771879440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3537.9, "quote_volume": 193.16934, "trades": 2, "taker_buy_volume": 1647.9, "taker_buy_quote": 89.97534}, {"ts": 1771879500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3320.2, "quote_volume": 181.28292, "trades": 2, "taker_buy_volume": 3320.2, "taker_buy_quote": 181.28292}, {"ts": 1771879560000, "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": 1771879620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 517.1, "quote_volume": 28.28537, "trades": 1, "taker_buy_volume": 517.1, "taker_buy_quote": 28.28537}, {"ts": 1771879680000, "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": 1771879740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 18189.4, "quote_volume": 994.77888, "trades": 10, "taker_buy_volume": 7613.7, "taker_buy_quote": 416.46939}, {"ts": 1771879800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4837.6, "quote_volume": 264.61672, "trades": 3, "taker_buy_volume": 4837.6, "taker_buy_quote": 264.61672}, {"ts": 1771879860000, "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": 1771879920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1032.7, "quote_volume": 56.59196, "trades": 3, "taker_buy_volume": 1032.7, "taker_buy_quote": 56.59196}, {"ts": 1771879980000, "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": 1771880040000, "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": 1771880100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 733.0, "quote_volume": 40.1684, "trades": 4, "taker_buy_volume": 733.0, "taker_buy_quote": 40.1684}, {"ts": 1771880160000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1755.5, "quote_volume": 96.33268, "trades": 3, "taker_buy_volume": 1755.5, "taker_buy_quote": 96.33268}, {"ts": 1771880220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1017.6, "quote_volume": 55.76448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880280000, "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": 1771880340000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2208.3, "quote_volume": 120.98068, "trades": 4, "taker_buy_volume": 240.0, "taker_buy_quote": 13.152}, {"ts": 1771880400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 530.8, "quote_volume": 29.08784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880460000, "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": 1771880520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 948.0, "quote_volume": 52.0452, "trades": 4, "taker_buy_volume": 948.0, "taker_buy_quote": 52.0452}, {"ts": 1771880580000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 1894.0, "quote_volume": 103.9987, "trades": 5, "taker_buy_volume": 1894.0, "taker_buy_quote": 103.9987}, {"ts": 1771880640000, "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": 1771880700000, "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": 1771880760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2040.0, "quote_volume": 111.981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3275.8, "quote_volume": 179.96242, "trades": 10, "taker_buy_volume": 3275.8, "taker_buy_quote": 179.96242}, {"ts": 1771880880000, "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": 1771880940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 180.1, "quote_volume": 9.88749, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 9.88749}, {"ts": 1771881000000, "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": 1771881060000, "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": 1771881120000, "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": 1771881180000, "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": 1771881240000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3788.0, "quote_volume": 208.4111, "trades": 7, "taker_buy_volume": 2368.0, "taker_buy_quote": 130.3111}, {"ts": 1771881300000, "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": 1771881360000, "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": 1771881420000, "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": 1771881480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 240.0, "quote_volume": 13.2, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.2}, {"ts": 1771881540000, "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": 1771881600000, "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": 1771881660000, "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": 1771881720000, "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": 1771881780000, "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": 1771881840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1511.0, "quote_volume": 83.105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "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": 1771881960000, "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": 1771882020000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 20740.6, "quote_volume": 1141.0888, "trades": 8, "taker_buy_volume": 20740.6, "taker_buy_quote": 1141.0888}, {"ts": 1771882080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 120.1, "quote_volume": 6.6055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "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": 1771882200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2163.1, "quote_volume": 119.18681, "trades": 3, "taker_buy_volume": 2163.1, "taker_buy_quote": 119.18681}, {"ts": 1771882260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 474.0, "quote_volume": 26.1174, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 26.1174}, {"ts": 1771882320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 240.0, "quote_volume": 13.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 231.0, "quote_volume": 12.7281, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 12.7281}, {"ts": 1771882560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10222.9, "quote_volume": 562.2595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 243.7, "quote_volume": 13.4035, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 13.4035}, {"ts": 1771882680000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 11484.3, "quote_volume": 632.31287, "trades": 16, "taker_buy_volume": 11370.2, "taker_buy_quote": 626.04878}, {"ts": 1771882740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3757.4, "quote_volume": 206.657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 655.9, "quote_volume": 36.0982, "trades": 4, "taker_buy_volume": 655.9, "taker_buy_quote": 36.0982}, {"ts": 1771882860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1835.4, "quote_volume": 101.13054, "trades": 6, "taker_buy_volume": 1835.4, "taker_buy_quote": 101.13054}, {"ts": 1771882920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3348.2, "quote_volume": 184.82064, "trades": 4, "taker_buy_volume": 1080.2, "taker_buy_quote": 59.62704}, {"ts": 1771882980000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 14749.2, "quote_volume": 816.76985, "trades": 21, "taker_buy_volume": 14749.2, "taker_buy_quote": 816.76985}, {"ts": 1771883040000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 45965.1, "quote_volume": 2544.95609, "trades": 25, "taker_buy_volume": 36219.0, "taker_buy_quote": 2005.52617}, {"ts": 1771883100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 459.7, "quote_volume": 25.42141, "trades": 1, "taker_buy_volume": 459.7, "taker_buy_quote": 25.42141}, {"ts": 1771883160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 632.9, "quote_volume": 34.99937, "trades": 1, "taker_buy_volume": 632.9, "taker_buy_quote": 34.99937}, {"ts": 1771883340000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 8497.0, "quote_volume": 470.18781, "trades": 7, "taker_buy_volume": 8497.0, "taker_buy_quote": 470.18781}, {"ts": 1771883400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1322.0, "quote_volume": 73.1066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 9700.9, "quote_volume": 536.09817, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 97.0, "quote_volume": 5.3544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1575.7, "quote_volume": 86.97864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884120000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 27519.5, "quote_volume": 1526.89046, "trades": 18, "taker_buy_volume": 20062.2, "taker_buy_quote": 1113.23711}, {"ts": 1771884180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 719.0, "quote_volume": 39.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2579.9, "quote_volume": 143.18445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3919.9, "quote_volume": 218.21812, "trades": 6, "taker_buy_volume": 448.8, "taker_buy_quote": 24.99816}, {"ts": 1771884600000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 6700.0, "quote_volume": 372.142, "trades": 6, "taker_buy_volume": 701.9, "taker_buy_quote": 39.02564}, {"ts": 1771884660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5956.0, "quote_volume": 331.7492, "trades": 8, "taker_buy_volume": 2268.0, "taker_buy_quote": 126.3276}, {"ts": 1771884780000, "open": 0.0557, "high": 0.0561, "low": 0.0557, "close": 0.0559, "volume": 136209.8, "quote_volume": 7614.68782, "trades": 82, "taker_buy_volume": 107241.0, "taker_buy_quote": 5994.05516}, {"ts": 1771884840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 362.7, "quote_volume": 20.27493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 269.6, "quote_volume": 15.0976, "trades": 1, "taker_buy_volume": 269.6, "taker_buy_quote": 15.0976}, {"ts": 1771885020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 270.3, "quote_volume": 15.1368, "trades": 1, "taker_buy_volume": 270.3, "taker_buy_quote": 15.1368}, {"ts": 1771885080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1947.0, "quote_volume": 108.8373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5174.1, "quote_volume": 288.75978, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 25.155}, {"ts": 1771885380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5025.4, "quote_volume": 280.41732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 405.0, "quote_volume": 22.6395, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 22.6395}, {"ts": 1771885500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 164.0, "quote_volume": 9.1676, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 9.1676}, {"ts": 1771885560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 9769.3, "quote_volume": 546.86581, "trades": 8, "taker_buy_volume": 9769.3, "taker_buy_quote": 546.86581}, {"ts": 1771885740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1202.6, "quote_volume": 67.22534, "trades": 1, "taker_buy_volume": 1202.6, "taker_buy_quote": 67.22534}, {"ts": 1771885860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 732.3, "quote_volume": 40.86234, "trades": 2, "taker_buy_volume": 732.3, "taker_buy_quote": 40.86234}, {"ts": 1771886040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 269.4, "quote_volume": 15.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1346.4, "quote_volume": 74.99448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 320.0, "quote_volume": 17.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7828.1, "quote_volume": 435.24236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1875.4, "quote_volume": 104.27224, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 30210.3, "quote_volume": 1676.67165, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5626.0, "quote_volume": 312.243, "trades": 3, "taker_buy_volume": 270.3, "taker_buy_quote": 15.00165}, {"ts": 1771887180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 463.6, "quote_volume": 25.68344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 716.0, "quote_volume": 39.68031, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 7.72005}, {"ts": 1771887420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 131.2, "quote_volume": 7.2816, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 7.2816}, {"ts": 1771887480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1482.0, "quote_volume": 82.3992, "trades": 9, "taker_buy_volume": 1482.0, "taker_buy_quote": 82.3992}, {"ts": 1771887720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 10108.0, "quote_volume": 563.0156, "trades": 8, "taker_buy_volume": 10108.0, "taker_buy_quote": 563.0156}, {"ts": 1771887900000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 10097.0, "quote_volume": 562.76941, "trades": 14, "taker_buy_volume": 10097.0, "taker_buy_quote": 562.76941}, {"ts": 1771887960000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 2828.0, "quote_volume": 158.19842, "trades": 16, "taker_buy_volume": 2828.0, "taker_buy_quote": 158.19842}, {"ts": 1771888020000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2935.8, "quote_volume": 164.83618, "trades": 5, "taker_buy_volume": 2756.8, "taker_buy_quote": 154.79428}, {"ts": 1771888080000, "open": 0.0562, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 44239.6, "quote_volume": 2482.85615, "trades": 39, "taker_buy_volume": 1162.6, "taker_buy_quote": 65.37992}, {"ts": 1771888140000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 12553.5, "quote_volume": 703.88053, "trades": 16, "taker_buy_volume": 8905.5, "taker_buy_quote": 499.59855}, {"ts": 1771888200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2149.9, "quote_volume": 120.60939, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 120.60939}, {"ts": 1771888260000, "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": 1771888320000, "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": 1771888380000, "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": 1771888440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 445.6, "quote_volume": 24.99816, "trades": 1, "taker_buy_volume": 445.6, "taker_buy_quote": 24.99816}, {"ts": 1771888500000, "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": 1771888560000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 519.2, "quote_volume": 29.1434, "trades": 6, "taker_buy_volume": 341.0, "taker_buy_quote": 19.1642}, {"ts": 1771888620000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1931.0, "quote_volume": 108.53325, "trades": 7, "taker_buy_volume": 1931.0, "taker_buy_quote": 108.53325}, {"ts": 1771888680000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3297.7, "quote_volume": 185.70506, "trades": 11, "taker_buy_volume": 891.0, "taker_buy_quote": 50.20785}, {"ts": 1771888740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 139.9, "quote_volume": 7.86238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 500.0, "quote_volume": 28.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 454.5, "quote_volume": 25.49745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "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": 1771888980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 178.4, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 178.4, "taker_buy_quote": 10.00824}, {"ts": 1771889040000, "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": 1771889100000, "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": 1771889160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 340.9, "quote_volume": 19.12449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "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": 1771889280000, "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": 1771889340000, "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": 1771889400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 791.0, "quote_volume": 44.4542, "trades": 5, "taker_buy_volume": 791.0, "taker_buy_quote": 44.4542}, {"ts": 1771889460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 341.7, "quote_volume": 19.20354, "trades": 1, "taker_buy_volume": 341.7, "taker_buy_quote": 19.20354}, {"ts": 1771889820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 123.1, "quote_volume": 6.90591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889940000, "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": 1771890000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 320.8, "quote_volume": 17.99688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "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": 1771890120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2408.6, "quote_volume": 135.36332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4971.1, "quote_volume": 279.37575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 93.6, "quote_volume": 5.26032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3257.1, "quote_volume": 182.98129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "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": 1771890420000, "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": 1771890480000, "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": 1771890540000, "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": 1771890600000, "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": 1771890660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2064.6, "quote_volume": 116.03052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.9, "quote_volume": 9.99798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.9, "quote_volume": 9.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5787.1, "quote_volume": 325.81373, "trades": 9, "taker_buy_volume": 3829.9, "taker_buy_quote": 215.62337}, {"ts": 1771891080000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 48333.8, "quote_volume": 2727.57728, "trades": 30, "taker_buy_volume": 37358.0, "taker_buy_quote": 2108.1823}, {"ts": 1771891140000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1940.3, "quote_volume": 109.77674, "trades": 6, "taker_buy_volume": 1497.9, "taker_buy_quote": 84.78114}, {"ts": 1771891200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891260000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 17110.7, "quote_volume": 969.09852, "trades": 26, "taker_buy_volume": 10875.6, "taker_buy_quote": 616.19186}, {"ts": 1771891320000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 25094.5, "quote_volume": 1423.52626, "trades": 25, "taker_buy_volume": 19107.5, "taker_buy_quote": 1084.19575}, {"ts": 1771891380000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 5799.0, "quote_volume": 328.315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891440000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 15729.2, "quote_volume": 888.57414, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6865.7, "quote_volume": 388.40512, "trades": 8, "taker_buy_volume": 6865.7, "taker_buy_quote": 388.40512}, {"ts": 1771891560000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 10042.3, "quote_volume": 570.38498, "trades": 10, "taker_buy_volume": 6156.7, "taker_buy_quote": 349.6829}, {"ts": 1771891620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 30182.6, "quote_volume": 1718.86614, "trades": 23, "taker_buy_volume": 23763.3, "taker_buy_quote": 1353.60797}, {"ts": 1771891800000, "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0574, "volume": 54855.4, "quote_volume": 3135.63706, "trades": 62, "taker_buy_volume": 32246.0, "taker_buy_quote": 1844.33875}, {"ts": 1771891860000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 34136.3, "quote_volume": 1955.39494, "trades": 13, "taker_buy_volume": 25918.8, "taker_buy_quote": 1485.14724}, {"ts": 1771891920000, "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0575, "volume": 110108.8, "quote_volume": 6333.42514, "trades": 91, "taker_buy_volume": 55538.9, "taker_buy_quote": 3196.60496}, {"ts": 1771891980000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 25578.0, "quote_volume": 1469.3545, "trades": 27, "taker_buy_volume": 7833.0, "taker_buy_quote": 450.3975}, {"ts": 1771892040000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 16161.6, "quote_volume": 927.96809, "trades": 9, "taker_buy_volume": 255.8, "taker_buy_quote": 14.73408}, {"ts": 1771892100000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 88515.3, "quote_volume": 5082.71627, "trades": 41, "taker_buy_volume": 72461.7, "taker_buy_quote": 4162.43}, {"ts": 1771892160000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 8553.8, "quote_volume": 491.81731, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892400000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4270.3, "quote_volume": 244.53341, "trades": 18, "taker_buy_volume": 1303.0, "taker_buy_quote": 74.6286}, {"ts": 1771892460000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 6222.3, "quote_volume": 354.85525, "trades": 24, "taker_buy_volume": 174.9, "taker_buy_quote": 10.00428}, {"ts": 1771892520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 14466.1, "quote_volume": 823.12109, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 861.8, "quote_volume": 48.95024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 17597.3, "quote_volume": 998.3886, "trades": 16, "taker_buy_volume": 2831.9, "taker_buy_quote": 160.85192}, {"ts": 1771892820000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 14132.4, "quote_volume": 804.56002, "trades": 14, "taker_buy_volume": 9400.7, "taker_buy_quote": 535.3374}, {"ts": 1771892880000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 11097.6, "quote_volume": 630.17885, "trades": 12, "taker_buy_volume": 2900.0, "taker_buy_quote": 164.72}, {"ts": 1771892940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 14470.6, "quote_volume": 821.93008, "trades": 3, "taker_buy_volume": 13823.2, "taker_buy_quote": 785.15776}, {"ts": 1771893000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1751.5, "quote_volume": 99.66035, "trades": 5, "taker_buy_volume": 1751.5, "taker_buy_quote": 99.66035}, {"ts": 1771893060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 464.5, "quote_volume": 26.43005, "trades": 3, "taker_buy_volume": 464.5, "taker_buy_quote": 26.43005}, {"ts": 1771893120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 240.0, "quote_volume": 13.656, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 13.656}, {"ts": 1771893240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2213.6, "quote_volume": 126.1752, "trades": 8, "taker_buy_volume": 440.1, "taker_buy_quote": 25.0857}, {"ts": 1771893300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893420000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 2637.3, "quote_volume": 150.36112, "trades": 3, "taker_buy_volume": 350.2, "taker_buy_quote": 19.99642}, {"ts": 1771893480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4949.0, "quote_volume": 282.5879, "trades": 12, "taker_buy_volume": 4949.0, "taker_buy_quote": 282.5879}, {"ts": 1771893540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893660000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 18161.5, "quote_volume": 1039.586, "trades": 33, "taker_buy_volume": 15708.5, "taker_buy_quote": 899.2744}, {"ts": 1771893720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7353.9, "quote_volume": 420.64308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 149.3, "quote_volume": 8.53996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 26028.3, "quote_volume": 1495.3622, "trades": 16, "taker_buy_volume": 20993.2, "taker_buy_quote": 1205.98415}, {"ts": 1771894200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 13007.0, "quote_volume": 747.9025, "trades": 6, "taker_buy_volume": 13007.0, "taker_buy_quote": 747.9025}, {"ts": 1771894260000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 28291.9, "quote_volume": 1628.35135, "trades": 25, "taker_buy_volume": 27840.9, "taker_buy_quote": 1602.37375}, {"ts": 1771894320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 61313.5, "quote_volume": 3540.40337, "trades": 58, "taker_buy_volume": 40107.9, "taker_buy_quote": 2314.95454}, {"ts": 1771894440000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7127.1, "quote_volume": 412.23389, "trades": 12, "taker_buy_volume": 2875.1, "taker_buy_quote": 166.46829}, {"ts": 1771894500000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 27008.6, "quote_volume": 1559.27879, "trades": 20, "taker_buy_volume": 286.0, "taker_buy_quote": 16.5022}, {"ts": 1771894560000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10630.2, "quote_volume": 613.81488, "trades": 13, "taker_buy_volume": 10630.2, "taker_buy_quote": 613.81488}, {"ts": 1771894620000, "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": 1771894680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 173.2, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 10.01096}, {"ts": 1771894740000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1291.0, "quote_volume": 74.6726, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 30.5712}, {"ts": 1771894800000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5900.8, "quote_volume": 341.67399, "trades": 7, "taker_buy_volume": 605.7, "taker_buy_quote": 35.0877}, {"ts": 1771894860000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2359.0, "quote_volume": 136.7796, "trades": 5, "taker_buy_volume": 2359.0, "taker_buy_quote": 136.7796}, {"ts": 1771894920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894980000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5528.9, "quote_volume": 320.09692, "trades": 9, "taker_buy_volume": 5265.0, "taker_buy_quote": 304.8435}, {"ts": 1771895040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 182.0, "quote_volume": 10.5378, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 10.5378}, {"ts": 1771895100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1122.7, "quote_volume": 65.00433, "trades": 2, "taker_buy_volume": 172.9, "taker_buy_quote": 10.01091}, {"ts": 1771895160000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6001.2, "quote_volume": 347.78089, "trades": 8, "taker_buy_volume": 429.3, "taker_buy_quote": 24.8994}, {"ts": 1771895220000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 4977.2, "quote_volume": 288.84127, "trades": 12, "taker_buy_volume": 1493.0, "taker_buy_quote": 86.75767}, {"ts": 1771895280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 518.0, "quote_volume": 30.044, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.044}, {"ts": 1771895340000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 25999.4, "quote_volume": 1504.0762, "trades": 19, "taker_buy_volume": 3946.7, "taker_buy_quote": 228.11926}, {"ts": 1771895400000, "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": 1771895460000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2243.5, "quote_volume": 129.91596, "trades": 7, "taker_buy_volume": 1075.0, "taker_buy_quote": 62.25981}, {"ts": 1771895520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 172.9, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895580000, "open": 0.0578, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 25078.1, "quote_volume": 1446.71058, "trades": 23, "taker_buy_volume": 4863.6, "taker_buy_quote": 280.88012}, {"ts": 1771895640000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 7341.1, "quote_volume": 423.84415, "trades": 13, "taker_buy_volume": 1633.0, "taker_buy_quote": 94.34178}, {"ts": 1771895700000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 11112.6, "quote_volume": 639.22915, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895760000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 48235.7, "quote_volume": 2768.29007, "trades": 63, "taker_buy_volume": 22327.6, "taker_buy_quote": 1281.41731}, {"ts": 1771895820000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 16089.8, "quote_volume": 921.90735, "trades": 26, "taker_buy_volume": 3467.3, "taker_buy_quote": 198.69449}, {"ts": 1771895880000, "open": 0.0572, "high": 0.0577, "low": 0.0572, "close": 0.0577, "volume": 12860.1, "quote_volume": 738.57208, "trades": 22, "taker_buy_volume": 5492.5, "taker_buy_quote": 314.87965}, {"ts": 1771895940000, "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 11278.9, "quote_volume": 649.26934, "trades": 22, "taker_buy_volume": 6456.0, "taker_buy_quote": 371.6677}, {"ts": 1771896000000, "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 35942.7, "quote_volume": 2075.32042, "trades": 64, "taker_buy_volume": 26468.1, "taker_buy_quote": 1528.79364}, {"ts": 1771896060000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 723.4, "quote_volume": 41.77658, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 21.0392}, {"ts": 1771896120000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3429.0, "quote_volume": 198.68339, "trades": 13, "taker_buy_volume": 2622.0, "taker_buy_quote": 151.95809}, {"ts": 1771896180000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 14723.3, "quote_volume": 853.1792, "trades": 16, "taker_buy_volume": 1656.0, "taker_buy_quote": 96.048}, {"ts": 1771896240000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 6149.9, "quote_volume": 357.30046, "trades": 9, "taker_buy_volume": 719.0, "taker_buy_quote": 41.77397}, {"ts": 1771896300000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 4517.2, "quote_volume": 262.99195, "trades": 26, "taker_buy_volume": 3165.7, "taker_buy_quote": 184.34242}, {"ts": 1771896360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 364.0, "quote_volume": 21.1848, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 21.1848}, {"ts": 1771896420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 170.0, "quote_volume": 9.911, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.911}, {"ts": 1771896480000, "open": 0.0583, "high": 0.0585, "low": 0.0581, "close": 0.0581, "volume": 39262.1, "quote_volume": 2290.25128, "trades": 57, "taker_buy_volume": 9710.0, "taker_buy_quote": 567.24056}, {"ts": 1771896540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 155.8, "quote_volume": 9.0364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 844.4, "quote_volume": 48.9752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 666.5, "quote_volume": 38.657, "trades": 3, "taker_buy_volume": 666.5, "taker_buy_quote": 38.657}, {"ts": 1771896780000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 1841.3, "quote_volume": 106.8324, "trades": 5, "taker_buy_volume": 1841.3, "taker_buy_quote": 106.8324}, {"ts": 1771896840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896900000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 8486.6, "quote_volume": 492.78653, "trades": 18, "taker_buy_volume": 4243.3, "taker_buy_quote": 246.48163}, {"ts": 1771896960000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 17673.8, "quote_volume": 1028.61922, "trades": 32, "taker_buy_volume": 17673.8, "taker_buy_quote": 1028.61922}, {"ts": 1771897020000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 13752.3, "quote_volume": 803.02398, "trades": 25, "taker_buy_volume": 6388.0, "taker_buy_quote": 373.2768}, {"ts": 1771897080000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 7065.8, "quote_volume": 412.00894, "trades": 11, "taker_buy_volume": 1316.0, "taker_buy_quote": 76.7956}, {"ts": 1771897140000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 6505.2, "quote_volume": 377.61997, "trades": 19, "taker_buy_volume": 936.0, "taker_buy_quote": 54.288}, {"ts": 1771897200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3748.5, "quote_volume": 218.14547, "trades": 5, "taker_buy_volume": 3748.5, "taker_buy_quote": 218.14547}, {"ts": 1771897260000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3799.7, "quote_volume": 221.27751, "trades": 8, "taker_buy_volume": 171.8, "taker_buy_quote": 10.01594}, {"ts": 1771897320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1886.3, "quote_volume": 109.61121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2164.1, "quote_volume": 125.73421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 545.0, "quote_volume": 31.6464, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 21.1484}, {"ts": 1771897560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 14599.0, "quote_volume": 848.2019, "trades": 9, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.4235}, {"ts": 1771897620000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 34279.2, "quote_volume": 1985.06223, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 433.3, "quote_volume": 25.00141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 13906.5, "quote_volume": 804.72164, "trades": 16, "taker_buy_volume": 13906.5, "taker_buy_quote": 804.72164}, {"ts": 1771897800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3624.7, "quote_volume": 210.2326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1418.9, "quote_volume": 82.15431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 745.1, "quote_volume": 43.14129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897980000, "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": 1771898040000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 603.3, "quote_volume": 35.09483, "trades": 3, "taker_buy_volume": 603.3, "taker_buy_quote": 35.09483}, {"ts": 1771898100000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 15754.6, "quote_volume": 916.04085, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5627.0, "quote_volume": 327.0079, "trades": 8, "taker_buy_volume": 4177.0, "taker_buy_quote": 242.7629}, {"ts": 1771898220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3086.9, "quote_volume": 179.34889, "trades": 3, "taker_buy_volume": 937.0, "taker_buy_quote": 54.4397}, {"ts": 1771898280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 523.8, "quote_volume": 30.43278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2040.0, "quote_volume": 118.524, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 34.279}, {"ts": 1771898460000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4543.9, "quote_volume": 264.09499, "trades": 7, "taker_buy_volume": 2394.0, "taker_buy_quote": 139.1858}, {"ts": 1771898520000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 594.0, "quote_volume": 34.58714, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 34.58714}, {"ts": 1771898580000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 11549.0, "quote_volume": 673.23585, "trades": 19, "taker_buy_volume": 1644.0, "taker_buy_quote": 95.903}, {"ts": 1771898640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 171.8, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2421.0, "quote_volume": 140.9022, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 28.2852}, {"ts": 1771898760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1303.3, "quote_volume": 75.72173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 125.1, "quote_volume": 7.2558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 823.0, "quote_volume": 47.734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 703.6, "quote_volume": 40.87916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2142.4, "quote_volume": 124.68768, "trades": 4, "taker_buy_volume": 429.9, "taker_buy_quote": 25.02018}, {"ts": 1771899180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899300000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1503.3, "quote_volume": 87.35578, "trades": 6, "taker_buy_volume": 626.5, "taker_buy_quote": 36.4137}, {"ts": 1771899360000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2729.5, "quote_volume": 158.5045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2085.2, "quote_volume": 120.9416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6247.4, "quote_volume": 361.72446, "trades": 10, "taker_buy_volume": 1966.9, "taker_buy_quote": 113.88351}, {"ts": 1771899540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.6, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 10.0108}, {"ts": 1771899600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.6, "quote_volume": 9.99354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1450.0, "quote_volume": 83.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 843.9, "quote_volume": 48.77742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 385.2, "quote_volume": 22.22604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1877.0, "quote_volume": 108.66098, "trades": 4, "taker_buy_volume": 1877.0, "taker_buy_quote": 108.66098}, {"ts": 1771900260000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6666.9, "quote_volume": 386.12482, "trades": 18, "taker_buy_volume": 2127.0, "taker_buy_quote": 123.26461}, {"ts": 1771900320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 409.0, "quote_volume": 23.722, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 23.722}, {"ts": 1771900380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 444.0, "quote_volume": 25.7398, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 25.7398}, {"ts": 1771900500000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 11169.4, "quote_volume": 645.60456, "trades": 10, "taker_buy_volume": 441.4, "taker_buy_quote": 25.5031}, {"ts": 1771900560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1450.0, "quote_volume": 83.665, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.665}, {"ts": 1771900680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 157.6, "quote_volume": 9.07776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 15.9, "quote_volume": 0.91584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901160000, "open": 0.0575, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 53472.1, "quote_volume": 3062.0835, "trades": 38, "taker_buy_volume": 3134.6, "taker_buy_quote": 179.51416}, {"ts": 1771901220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 902.5, "quote_volume": 51.71325, "trades": 2, "taker_buy_volume": 902.5, "taker_buy_quote": 51.71325}, {"ts": 1771901280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1062.0, "quote_volume": 60.7464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5747.9, "quote_volume": 327.74055, "trades": 5, "taker_buy_volume": 927.4, "taker_buy_quote": 52.95454}, {"ts": 1771901460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 25133.2, "quote_volume": 1432.5924, "trades": 9, "taker_buy_volume": 5116.8, "taker_buy_quote": 291.6576}, {"ts": 1771901520000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 287.3, "quote_volume": 16.3672, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 11.3031}, {"ts": 1771901580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1460.5, "quote_volume": 83.10245, "trades": 7, "taker_buy_volume": 684.8, "taker_buy_quote": 38.96512}, {"ts": 1771901640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3039.6, "quote_volume": 172.95324, "trades": 2, "taker_buy_volume": 3039.6, "taker_buy_quote": 172.95324}, {"ts": 1771901700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 807.7, "quote_volume": 45.95813, "trades": 1, "taker_buy_volume": 807.7, "taker_buy_quote": 45.95813}, {"ts": 1771902000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1935.0, "quote_volume": 110.1015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 328.9, "quote_volume": 18.71441, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 18.71441}, {"ts": 1771902180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 626.0, "quote_volume": 35.5568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902240000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4687.8, "quote_volume": 266.13676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902300000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 12384.6, "quote_volume": 701.35299, "trades": 11, "taker_buy_volume": 4321.0, "taker_buy_quote": 244.5686}, {"ts": 1771902360000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1147.7, "quote_volume": 64.94744, "trades": 2, "taker_buy_volume": 1023.9, "taker_buy_quote": 57.95274}, {"ts": 1771902420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8448.7, "quote_volume": 478.19642, "trades": 8, "taker_buy_volume": 8448.7, "taker_buy_quote": 478.19642}, {"ts": 1771902480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5375.4, "quote_volume": 303.8551, "trades": 10, "taker_buy_volume": 1255.5, "taker_buy_quote": 70.93575}, {"ts": 1771902720000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 20477.3, "quote_volume": 1155.33299, "trades": 10, "taker_buy_volume": 4132.7, "taker_buy_quote": 233.49755}, {"ts": 1771902780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5648.5, "quote_volume": 318.01055, "trades": 7, "taker_buy_volume": 1450.0, "taker_buy_quote": 81.635}, {"ts": 1771902900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1154.1, "quote_volume": 64.97583, "trades": 2, "taker_buy_volume": 887.3, "taker_buy_quote": 49.95499}, {"ts": 1771902960000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 14789.0, "quote_volume": 833.91018, "trades": 17, "taker_buy_volume": 11888.4, "taker_buy_quote": 670.17288}, {"ts": 1771903020000, "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 47982.4, "quote_volume": 2714.40079, "trades": 28, "taker_buy_volume": 42628.2, "taker_buy_quote": 2411.35307}, {"ts": 1771903080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 177.5, "quote_volume": 10.06425, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 10.06425}, {"ts": 1771903140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 442.0, "quote_volume": 25.10561, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 25.10561}, {"ts": 1771903260000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 13289.4, "quote_volume": 754.94346, "trades": 10, "taker_buy_volume": 10883.7, "taker_buy_quote": 618.2997}, {"ts": 1771903320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 240.0, "quote_volume": 13.704, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.704}, {"ts": 1771903380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 550.6, "quote_volume": 31.3842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2717.0, "quote_volume": 155.2095, "trades": 6, "taker_buy_volume": 2717.0, "taker_buy_quote": 155.2095}, {"ts": 1771903500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 644.3, "quote_volume": 36.85396, "trades": 1, "taker_buy_volume": 644.3, "taker_buy_quote": 36.85396}, {"ts": 1771903560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4760.3, "quote_volume": 272.39666, "trades": 15, "taker_buy_volume": 1776.7, "taker_buy_quote": 101.73474}, {"ts": 1771903680000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 6778.0, "quote_volume": 389.33449, "trades": 16, "taker_buy_volume": 6778.0, "taker_buy_quote": 389.33449}, {"ts": 1771903740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 912.0, "quote_volume": 52.3488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1626.5, "quote_volume": 93.34345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903920000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 771.0, "quote_volume": 44.315, "trades": 5, "taker_buy_volume": 771.0, "taker_buy_quote": 44.315}, {"ts": 1771903980000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3797.3, "quote_volume": 217.98932, "trades": 5, "taker_buy_volume": 343.0, "taker_buy_quote": 19.7125}, {"ts": 1771904040000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 2858.7, "quote_volume": 164.29435, "trades": 14, "taker_buy_volume": 1874.9, "taker_buy_quote": 107.8068}, {"ts": 1771904100000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 11263.2, "quote_volume": 648.46719, "trades": 25, "taker_buy_volume": 2630.9, "taker_buy_quote": 151.49365}, {"ts": 1771904160000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 4078.8, "quote_volume": 234.98748, "trades": 11, "taker_buy_volume": 1918.0, "taker_buy_quote": 110.5254}, {"ts": 1771904220000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1629.6, "quote_volume": 93.94177, "trades": 4, "taker_buy_volume": 950.1, "taker_buy_quote": 54.80257}, {"ts": 1771904280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2831.6, "quote_volume": 163.38332, "trades": 8, "taker_buy_volume": 1506.5, "taker_buy_quote": 86.92505}, {"ts": 1771904340000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 3944.3, "quote_volume": 227.569, "trades": 7, "taker_buy_volume": 1141.0, "taker_buy_quote": 65.8492}, {"ts": 1771904400000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 9784.8, "quote_volume": 565.50097, "trades": 22, "taker_buy_volume": 2743.8, "taker_buy_quote": 158.64464}, {"ts": 1771904460000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 16320.1, "quote_volume": 942.70268, "trades": 20, "taker_buy_volume": 2513.0, "taker_buy_quote": 144.8552}, {"ts": 1771904520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904580000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 711.0, "quote_volume": 41.05244, "trades": 4, "taker_buy_volume": 711.0, "taker_buy_quote": 41.05244}, {"ts": 1771904640000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 586.0, "quote_volume": 33.8362, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 13.872}, {"ts": 1771904700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 173.2, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 10.01096}, {"ts": 1771904760000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 18101.9, "quote_volume": 1044.99942, "trades": 18, "taker_buy_volume": 1810.0, "taker_buy_quote": 104.654}, {"ts": 1771904820000, "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0572, "volume": 21577.1, "quote_volume": 1235.29049, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904880000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 36771.6, "quote_volume": 2110.31433, "trades": 31, "taker_buy_volume": 30486.6, "taker_buy_quote": 1749.94233}, {"ts": 1771904940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 5529.4, "quote_volume": 317.90373, "trades": 4, "taker_buy_volume": 257.4, "taker_buy_quote": 14.8005}, {"ts": 1771905000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 18725.7, "quote_volume": 1074.85518, "trades": 9, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.23}, {"ts": 1771905060000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 4256.0, "quote_volume": 245.17169, "trades": 17, "taker_buy_volume": 1835.3, "taker_buy_quote": 105.73937}, {"ts": 1771905120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1336.4, "quote_volume": 77.11028, "trades": 5, "taker_buy_volume": 1336.4, "taker_buy_quote": 77.11028}, {"ts": 1771905180000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 8165.8, "quote_volume": 472.24745, "trades": 20, "taker_buy_volume": 1796.1, "taker_buy_quote": 103.83187}, {"ts": 1771905240000, "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": 1771905300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 457.0, "quote_volume": 26.4146, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 26.4146}, {"ts": 1771905360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1318.2, "quote_volume": 76.06014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905420000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3420.3, "quote_volume": 197.54834, "trades": 9, "taker_buy_volume": 3420.3, "taker_buy_quote": 197.54834}, {"ts": 1771905480000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 8833.1, "quote_volume": 511.37208, "trades": 21, "taker_buy_volume": 8000.0, "taker_buy_quote": 463.13559}, {"ts": 1771905540000, "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": 1771905600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4835.0, "quote_volume": 279.9465, "trades": 5, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.0365}, {"ts": 1771905660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2323.7, "quote_volume": 134.7746, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 10.0804}, {"ts": 1771905720000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3848.4, "quote_volume": 223.19382, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905780000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1532.4, "quote_volume": 88.73936, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 7.772}, {"ts": 1771905840000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 6025.0, "quote_volume": 349.5164, "trades": 7, "taker_buy_volume": 4090.0, "taker_buy_quote": 237.2864}, {"ts": 1771905900000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3389.1, "quote_volume": 196.95481, "trades": 13, "taker_buy_volume": 1405.0, "taker_buy_quote": 81.6786}, {"ts": 1771905960000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 4055.6, "quote_volume": 235.00772, "trades": 5, "taker_buy_volume": 1998.3, "taker_buy_quote": 115.70157}, {"ts": 1771906020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1614.8, "quote_volume": 93.49692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.6, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 10.0108}, {"ts": 1771906140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1041.7, "quote_volume": 60.52277, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 10.01063}, {"ts": 1771906200000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 5300.1, "quote_volume": 307.63838, "trades": 12, "taker_buy_volume": 4869.3, "taker_buy_quote": 282.62613}, {"ts": 1771906260000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 10862.0, "quote_volume": 632.2179, "trades": 19, "taker_buy_volume": 3780.0, "taker_buy_quote": 220.0455}, {"ts": 1771906320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3886.9, "quote_volume": 225.82889, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906380000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6138.8, "quote_volume": 355.47965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906440000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 15572.2, "quote_volume": 897.44562, "trades": 11, "taker_buy_volume": 5771.0, "taker_buy_quote": 332.8446}, {"ts": 1771906500000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 1736.3, "quote_volume": 99.9935, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 6.48}, {"ts": 1771906560000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 40947.3, "quote_volume": 2350.3566, "trades": 35, "taker_buy_volume": 18876.0, "taker_buy_quote": 1083.50786}, {"ts": 1771906620000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 19131.4, "quote_volume": 1098.18589, "trades": 13, "taker_buy_volume": 5593.7, "taker_buy_quote": 321.12191}, {"ts": 1771906680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2990.9, "quote_volume": 171.97675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 890.9, "quote_volume": 51.31584, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 10.01088}, {"ts": 1771906920000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2553.9, "quote_volume": 147.57195, "trades": 6, "taker_buy_volume": 2553.9, "taker_buy_quote": 147.57195}, {"ts": 1771906980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1276.8, "quote_volume": 73.79904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5223.9, "quote_volume": 302.77541, "trades": 6, "taker_buy_volume": 5223.9, "taker_buy_quote": 302.77541}, {"ts": 1771907100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2968.0, "quote_volume": 171.8472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6763.8, "quote_volume": 391.46399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907220000, "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": 1771907280000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 1622.9, "quote_volume": 94.21267, "trades": 7, "taker_buy_volume": 1622.9, "taker_buy_quote": 94.21267}, {"ts": 1771907340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907400000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 7481.9, "quote_volume": 434.47286, "trades": 18, "taker_buy_volume": 3076.7, "taker_buy_quote": 178.75627}, {"ts": 1771907460000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 7752.8, "quote_volume": 450.02156, "trades": 23, "taker_buy_volume": 5041.6, "taker_buy_quote": 292.77196}, {"ts": 1771907520000, "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 32733.9, "quote_volume": 1902.78701, "trades": 47, "taker_buy_volume": 16850.9, "taker_buy_quote": 979.56299}, {"ts": 1771907580000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 5768.7, "quote_volume": 336.33379, "trades": 20, "taker_buy_volume": 844.8, "taker_buy_quote": 49.28084}, {"ts": 1771907640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 6716.2, "quote_volume": 392.32008, "trades": 16, "taker_buy_volume": 4834.0, "taker_buy_quote": 282.3996}, {"ts": 1771907760000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4545.4, "quote_volume": 265.81326, "trades": 15, "taker_buy_volume": 3619.0, "taker_buy_quote": 211.7115}, {"ts": 1771907820000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 8101.1, "quote_volume": 473.30824, "trades": 13, "taker_buy_volume": 4732.0, "taker_buy_quote": 276.5528}, {"ts": 1771907880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 257.2, "quote_volume": 15.0462, "trades": 2, "taker_buy_volume": 257.2, "taker_buy_quote": 15.0462}, {"ts": 1771907940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.3, "quote_volume": 9.98679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 171.8, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 171.9, "quote_volume": 9.98739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1450.0, "quote_volume": 84.245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908600000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1123.5, "quote_volume": 65.4486, "trades": 5, "taker_buy_volume": 1123.5, "taker_buy_quote": 65.4486}, {"ts": 1771908660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2312.0, "quote_volume": 134.81012, "trades": 5, "taker_buy_volume": 2312.0, "taker_buy_quote": 134.81012}, {"ts": 1771908900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 240.0, "quote_volume": 14.016, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.016}, {"ts": 1771909020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1523.4, "quote_volume": 88.96656, "trades": 6, "taker_buy_volume": 1523.4, "taker_buy_quote": 88.96656}, {"ts": 1771909080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1935.0, "quote_volume": 113.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909260000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 4141.5, "quote_volume": 242.20438, "trades": 8, "taker_buy_volume": 3796.0, "taker_buy_quote": 222.02718}, {"ts": 1771909320000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9044.7, "quote_volume": 529.89129, "trades": 23, "taker_buy_volume": 3853.5, "taker_buy_quote": 225.8151}, {"ts": 1771909380000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2277.1, "quote_volume": 132.99973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909500000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3672.0, "quote_volume": 214.4735, "trades": 5, "taker_buy_volume": 1737.0, "taker_buy_quote": 101.4695}, {"ts": 1771909560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 341.8, "quote_volume": 19.9953, "trades": 1, "taker_buy_volume": 341.8, "taker_buy_quote": 19.9953}, {"ts": 1771909620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1883.7, "quote_volume": 110.19645, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 10.0152}, {"ts": 1771909680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.2, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2955.2, "quote_volume": 172.28816, "trades": 10, "taker_buy_volume": 85.7, "taker_buy_quote": 4.99631}, {"ts": 1771909860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2106.8, "quote_volume": 122.61576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2900.0, "quote_volume": 169.07, "trades": 3, "taker_buy_volume": 171.8, "taker_buy_quote": 10.01594}, {"ts": 1771910040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 171.8, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 1794.9, "quote_volume": 103.79694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 429.6, "quote_volume": 24.81388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 18539.2, "quote_volume": 1072.88139, "trades": 15, "taker_buy_volume": 18539.2, "taker_buy_quote": 1072.88139}, {"ts": 1771910280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 16184.1, "quote_volume": 935.44098, "trades": 6, "taker_buy_volume": 5534.9, "taker_buy_quote": 319.91722}, {"ts": 1771910340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1450.0, "quote_volume": 83.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910400000, "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": 1771910460000, "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": 1771910520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.2, "quote_volume": 9.99364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910640000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 9026.6, "quote_volume": 518.85971, "trades": 8, "taker_buy_volume": 108.9, "taker_buy_quote": 6.27264}, {"ts": 1771910700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.2, "quote_volume": 15.019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 563.9, "quote_volume": 32.36786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 261.7, "quote_volume": 15.02158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1935.0, "quote_volume": 111.069, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.069}, {"ts": 1771911060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2152.9, "quote_volume": 123.57646, "trades": 3, "taker_buy_volume": 1317.4, "taker_buy_quote": 75.61876}, {"ts": 1771911120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 696.3, "quote_volume": 40.03725, "trades": 3, "taker_buy_volume": 435.1, "taker_buy_quote": 25.01825}, {"ts": 1771911180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1935.0, "quote_volume": 111.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 170.0, "quote_volume": 9.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1939.1, "quote_volume": 111.30434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 5940.1, "quote_volume": 340.63452, "trades": 10, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.085}, {"ts": 1771911720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 5243.1, "quote_volume": 299.83361, "trades": 8, "taker_buy_volume": 1198.3, "taker_buy_quote": 68.54276}, {"ts": 1771911840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2316.3, "quote_volume": 132.49236, "trades": 3, "taker_buy_volume": 2197.3, "taker_buy_quote": 125.68556}, {"ts": 1771912020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1331.0, "quote_volume": 76.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1741.6, "quote_volume": 99.44536, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 6.72638}, {"ts": 1771912200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 117.3, "quote_volume": 6.69783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 26751.5, "quote_volume": 1532.67966, "trades": 19, "taker_buy_volume": 26751.5, "taker_buy_quote": 1532.67966}, {"ts": 1771912440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1682.5, "quote_volume": 96.5755, "trades": 3, "taker_buy_volume": 116.1, "taker_buy_quote": 6.66414}, {"ts": 1771912560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 230.7, "quote_volume": 13.23062, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 6.60674}, {"ts": 1771912800000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1610.7, "quote_volume": 92.29311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 8792.6, "quote_volume": 502.93672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6962.9, "quote_volume": 398.27788, "trades": 9, "taker_buy_volume": 6962.9, "taker_buy_quote": 398.27788}, {"ts": 1771912980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2439.4, "quote_volume": 139.77762, "trades": 3, "taker_buy_volume": 2324.7, "taker_buy_quote": 133.20531}, {"ts": 1771913040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 804.0, "quote_volume": 46.0692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3451.3, "quote_volume": 197.57076, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.085}, {"ts": 1771913160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.3, "quote_volume": 15.00356, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 15.00356}, {"ts": 1771913220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 288.0, "quote_volume": 16.5024, "trades": 2, "taker_buy_volume": 174.5, "taker_buy_quote": 9.99885}, {"ts": 1771913340000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3774.4, "quote_volume": 216.50556, "trades": 3, "taker_buy_volume": 3774.4, "taker_buy_quote": 216.50556}, {"ts": 1771913400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.7, "quote_volume": 15.04775, "trades": 1, "taker_buy_volume": 261.7, "taker_buy_quote": 15.04775}, {"ts": 1771913580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913640000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4240.0, "quote_volume": 244.63062, "trades": 7, "taker_buy_volume": 4240.0, "taker_buy_quote": 244.63062}, {"ts": 1771913700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1450.0, "quote_volume": 83.665, "trades": 2, "taker_buy_volume": 173.5, "taker_buy_quote": 10.01095}, {"ts": 1771913760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1450.0, "quote_volume": 83.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 104.2, "quote_volume": 6.00192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 170.0, "quote_volume": 9.826, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.826}, {"ts": 1771914360000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 333.0, "quote_volume": 19.2603, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 19.2603}, {"ts": 1771914420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 279.0, "quote_volume": 16.1541, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1541}, {"ts": 1771914480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 170.0, "quote_volume": 9.843, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.843}, {"ts": 1771914540000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7384.5, "quote_volume": 427.66525, "trades": 10, "taker_buy_volume": 1311.0, "taker_buy_quote": 76.0096}, {"ts": 1771914600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3385.0, "quote_volume": 195.9915, "trades": 2, "taker_buy_volume": 3385.0, "taker_buy_quote": 195.9915}, {"ts": 1771914780000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2880.2, "quote_volume": 167.3223, "trades": 11, "taker_buy_volume": 2880.2, "taker_buy_quote": 167.3223}, {"ts": 1771914840000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 2847.9, "quote_volume": 165.67381, "trades": 5, "taker_buy_volume": 2108.2, "taker_buy_quote": 122.69724}, {"ts": 1771914900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 173.2, "quote_volume": 10.09756, "trades": 2, "taker_buy_volume": 173.2, "taker_buy_quote": 10.09756}, {"ts": 1771914960000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 33563.4, "quote_volume": 1953.64677, "trades": 20, "taker_buy_volume": 2900.0, "taker_buy_quote": 168.78}, {"ts": 1771915020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2531.0, "quote_volume": 147.5573, "trades": 4, "taker_buy_volume": 1877.7, "taker_buy_quote": 109.46991}, {"ts": 1771915080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1363.9, "quote_volume": 79.65176, "trades": 3, "taker_buy_volume": 173.2, "taker_buy_quote": 10.11488}, {"ts": 1771915140000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 3568.4, "quote_volume": 208.37741, "trades": 6, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.68}, {"ts": 1771915200000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1793.9, "quote_volume": 104.24277, "trades": 4, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.245}, {"ts": 1771915260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3385.0, "quote_volume": 196.6685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 344.9, "quote_volume": 19.98694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2826.0, "quote_volume": 163.3428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915620000, "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": 1771915680000, "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": 1771915740000, "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": 1771915800000, "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": 1771915860000, "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": 1771915920000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7495.3, "quote_volume": 432.67231, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915980000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 8142.9, "quote_volume": 470.19953, "trades": 7, "taker_buy_volume": 8142.9, "taker_buy_quote": 470.19953}, {"ts": 1771916040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 348.0, "quote_volume": 20.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916100000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12314.0, "quote_volume": 711.2775, "trades": 9, "taker_buy_volume": 12314.0, "taker_buy_quote": 711.2775}, {"ts": 1771916160000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1622.9, "quote_volume": 94.11091, "trades": 3, "taker_buy_volume": 1622.9, "taker_buy_quote": 94.11091}, {"ts": 1771916220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 433.3, "quote_volume": 25.17473, "trades": 2, "taker_buy_volume": 433.3, "taker_buy_quote": 25.17473}, {"ts": 1771916520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 172.1, "quote_volume": 10.01622, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 10.01622}, {"ts": 1771916580000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 7922.9, "quote_volume": 460.73952, "trades": 9, "taker_buy_volume": 3555.0, "taker_buy_quote": 206.5795}, {"ts": 1771916640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1935.0, "quote_volume": 112.4235, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.4235}, {"ts": 1771916760000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2861.6, "quote_volume": 165.93192, "trades": 5, "taker_buy_volume": 345.5, "taker_buy_quote": 20.039}, {"ts": 1771916820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3148.5, "quote_volume": 182.29815, "trades": 3, "taker_buy_volume": 1213.5, "taker_buy_quote": 70.26165}, {"ts": 1771916880000, "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": 1771916940000, "open": 0.0579, "high": 0.0584, "low": 0.0579, "close": 0.0584, "volume": 95894.4, "quote_volume": 5582.38864, "trades": 63, "taker_buy_volume": 76203.8, "taker_buy_quote": 4433.53214}, {"ts": 1771917000000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 5075.8, "quote_volume": 296.40957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5445.0, "quote_volume": 318.2417, "trades": 8, "taker_buy_volume": 5445.0, "taker_buy_quote": 318.2417}, {"ts": 1771917120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1450.0, "quote_volume": 84.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4870.5, "quote_volume": 285.42108, "trades": 6, "taker_buy_volume": 271.0, "taker_buy_quote": 15.89038}, {"ts": 1771917300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 328.7, "quote_volume": 19.22895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917360000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 8924.9, "quote_volume": 523.74534, "trades": 19, "taker_buy_volume": 6585.4, "taker_buy_quote": 386.43408}, {"ts": 1771917420000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 12175.1, "quote_volume": 713.22878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 228.6, "quote_volume": 13.3731, "trades": 1, "taker_buy_volume": 228.6, "taker_buy_quote": 13.3731}, {"ts": 1771917540000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 8485.0, "quote_volume": 497.17454, "trades": 13, "taker_buy_volume": 8102.0, "taker_buy_quote": 474.73074}, {"ts": 1771917600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 256.7, "quote_volume": 15.04262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 171.2, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.2, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 10336.3, "quote_volume": 602.60629, "trades": 7, "taker_buy_volume": 4222.0, "taker_buy_quote": 246.1426}, {"ts": 1771917840000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 9606.0, "quote_volume": 560.65605, "trades": 17, "taker_buy_volume": 9606.0, "taker_buy_quote": 560.65605}, {"ts": 1771917900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2580.9, "quote_volume": 150.74168, "trades": 4, "taker_buy_volume": 1621.2, "taker_buy_quote": 94.6952}, {"ts": 1771918020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.9, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1771918080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 170.6, "quote_volume": 10.01422, "trades": 2, "taker_buy_volume": 170.6, "taker_buy_quote": 10.01422}, {"ts": 1771918140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3366.2, "quote_volume": 197.59594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 341.7, "quote_volume": 20.02362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1574.5, "quote_volume": 92.2657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918800000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 3934.2, "quote_volume": 229.9282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 170.0, "quote_volume": 9.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.9, "quote_volume": 0.05238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 285.1, "quote_volume": 16.59282, "trades": 1, "taker_buy_volume": 285.1, "taker_buy_quote": 16.59282}, {"ts": 1771919400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.0582, "high": 0.0582, "low": 0.0577, "close": 0.0578, "volume": 89122.0, "quote_volume": 5160.12859, "trades": 47, "taker_buy_volume": 5823.4, "taker_buy_quote": 336.6826}, {"ts": 1771919700000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 35461.6, "quote_volume": 2048.10133, "trades": 25, "taker_buy_volume": 7968.6, "taker_buy_quote": 460.88578}, {"ts": 1771919760000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 23347.2, "quote_volume": 1348.1863, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4570.8, "quote_volume": 264.19224, "trades": 2, "taker_buy_volume": 4570.8, "taker_buy_quote": 264.19224}, {"ts": 1771919880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 10.01091}, {"ts": 1771919940000, "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": 1771920000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2883.6, "quote_volume": 167.45953, "trades": 6, "taker_buy_volume": 2883.6, "taker_buy_quote": 167.45953}, {"ts": 1771920060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1880.6, "quote_volume": 109.45092, "trades": 3, "taker_buy_volume": 430.6, "taker_buy_quote": 25.06092}, {"ts": 1771920120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 830.6, "quote_volume": 48.48986, "trades": 4, "taker_buy_volume": 343.3, "taker_buy_quote": 20.03154}, {"ts": 1771920240000, "open": 0.0584, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 19477.5, "quote_volume": 1135.63407, "trades": 21, "taker_buy_volume": 4339.0, "taker_buy_quote": 253.638}, {"ts": 1771920300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6182.5, "quote_volume": 359.8215, "trades": 4, "taker_buy_volume": 6182.5, "taker_buy_quote": 359.8215}, {"ts": 1771920360000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4490.4, "quote_volume": 261.11124, "trades": 5, "taker_buy_volume": 2128.3, "taker_buy_quote": 123.65423}, {"ts": 1771920420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920540000, "open": 0.0581, "high": 0.0587, "low": 0.0581, "close": 0.0584, "volume": 119478.5, "quote_volume": 6978.50637, "trades": 81, "taker_buy_volume": 89526.4, "taker_buy_quote": 5226.04577}, {"ts": 1771920600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 9536.4, "quote_volume": 557.13266, "trades": 8, "taker_buy_volume": 3429.4, "taker_buy_quote": 200.48386}, {"ts": 1771920660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2493.0, "quote_volume": 145.3419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920720000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1620.0, "quote_volume": 94.463, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 94.463}, {"ts": 1771920780000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 833.3, "quote_volume": 48.7882, "trades": 7, "taker_buy_volume": 833.3, "taker_buy_quote": 48.7882}, {"ts": 1771920840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 391.5, "quote_volume": 22.90275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.2, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 7983.0, "quote_volume": 465.16173, "trades": 8, "taker_buy_volume": 1018.0, "taker_buy_quote": 59.4512}, {"ts": 1771921020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 111.2, "quote_volume": 6.47184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3454.3, "quote_volume": 201.04026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1276.0, "quote_volume": 74.3908, "trades": 7, "taker_buy_volume": 1276.0, "taker_buy_quote": 74.3908}, {"ts": 1771921260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 875.0, "quote_volume": 51.12465, "trades": 7, "taker_buy_volume": 875.0, "taker_buy_quote": 51.12465}, {"ts": 1771921380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 186.6, "quote_volume": 10.89744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921500000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 1144.0, "quote_volume": 66.8339, "trades": 5, "taker_buy_volume": 1144.0, "taker_buy_quote": 66.8339}, {"ts": 1771921560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1803.0, "quote_volume": 105.56692, "trades": 8, "taker_buy_volume": 1803.0, "taker_buy_quote": 105.56692}, {"ts": 1771921680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7241.6, "quote_volume": 423.6336, "trades": 5, "taker_buy_volume": 3385.0, "taker_buy_quote": 198.0225}, {"ts": 1771921800000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 8879.8, "quote_volume": 520.54047, "trades": 23, "taker_buy_volume": 6729.9, "taker_buy_quote": 394.77132}, {"ts": 1771921860000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 1998.4, "quote_volume": 117.51744, "trades": 7, "taker_buy_volume": 607.0, "taker_buy_quote": 35.712}, {"ts": 1771921920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 496.3, "quote_volume": 29.13281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.3, "quote_volume": 9.97958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 171.2, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 394.0, "quote_volume": 23.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5842.3, "quote_volume": 341.66855, "trades": 8, "taker_buy_volume": 5754.3, "taker_buy_quote": 336.52055}, {"ts": 1771922280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1450.0, "quote_volume": 84.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2149.9, "quote_volume": 125.76915, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.76915}, {"ts": 1771922400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 200.5, "quote_volume": 11.7493, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 11.7493}, {"ts": 1771922460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 258.0, "quote_volume": 15.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3385.0, "quote_volume": 198.0225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4554.1, "quote_volume": 266.41485, "trades": 4, "taker_buy_volume": 2619.1, "taker_buy_quote": 153.21735}, {"ts": 1771922820000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2043.5, "quote_volume": 119.5339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 695.6, "quote_volume": 40.6926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3019.0, "quote_volume": 177.0299, "trades": 13, "taker_buy_volume": 3019.0, "taker_buy_quote": 177.0299}, {"ts": 1771923240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1739.0, "quote_volume": 102.0793, "trades": 6, "taker_buy_volume": 1739.0, "taker_buy_quote": 102.0793}, {"ts": 1771923360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1393.0, "quote_volume": 81.8724, "trades": 7, "taker_buy_volume": 1393.0, "taker_buy_quote": 81.8724}, {"ts": 1771923480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 5097.5, "quote_volume": 300.34881, "trades": 16, "taker_buy_volume": 3475.3, "taker_buy_quote": 204.81845}, {"ts": 1771923600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 9260.3, "quote_volume": 546.21971, "trades": 17, "taker_buy_volume": 7577.0, "taker_buy_quote": 446.90501}, {"ts": 1771923720000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 14418.0, "quote_volume": 848.38147, "trades": 16, "taker_buy_volume": 597.0, "taker_buy_quote": 35.1036}, {"ts": 1771923780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 195.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 11.466}, {"ts": 1771923840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 649.1, "quote_volume": 38.21496, "trades": 2, "taker_buy_volume": 649.1, "taker_buy_quote": 38.21496}, {"ts": 1771923960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1890.5, "quote_volume": 111.35045, "trades": 7, "taker_buy_volume": 1890.5, "taker_buy_quote": 111.35045}, {"ts": 1771924020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1450.0, "quote_volume": 85.26, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 85.26}, {"ts": 1771924080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 178.0, "quote_volume": 10.4842, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4842}, {"ts": 1771924200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1625.0, "quote_volume": 95.7125, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 10.3075}, {"ts": 1771924320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8666.2, "quote_volume": 510.30198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 270.3, "quote_volume": 15.85661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1326.6, "quote_volume": 77.73876, "trades": 6, "taker_buy_volume": 1156.0, "taker_buy_quote": 67.7416}, {"ts": 1771924560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 627.3, "quote_volume": 36.69705, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 11.69415}, {"ts": 1771924620000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 17887.1, "quote_volume": 1043.23269, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 10407.9, "quote_volume": 608.21607, "trades": 20, "taker_buy_volume": 8258.0, "taker_buy_quote": 482.66191}, {"ts": 1771924740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 192.1, "quote_volume": 11.23785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 170.0, "quote_volume": 9.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4626.0, "quote_volume": 269.69592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925100000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 11370.0, "quote_volume": 664.2384, "trades": 14, "taker_buy_volume": 5432.0, "taker_buy_quote": 317.4592}, {"ts": 1771925160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 356.0, "quote_volume": 20.7904, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 20.7904}, {"ts": 1771925220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 228.0, "quote_volume": 13.3152, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.3152}, {"ts": 1771925460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 170.0, "quote_volume": 9.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925700000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 5495.4, "quote_volume": 319.3002, "trades": 7, "taker_buy_volume": 1280.0, "taker_buy_quote": 74.368}, {"ts": 1771925760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 242.1, "quote_volume": 14.09022, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 14.09022}, {"ts": 1771925880000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 3176.7, "quote_volume": 185.0736, "trades": 5, "taker_buy_volume": 2751.6, "taker_buy_quote": 160.37529}, {"ts": 1771925940000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4792.9, "quote_volume": 279.44322, "trades": 5, "taker_buy_volume": 2321.4, "taker_buy_quote": 135.35477}, {"ts": 1771926000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2688.4, "quote_volume": 157.00256, "trades": 3, "taker_buy_volume": 2688.4, "taker_buy_quote": 157.00256}, {"ts": 1771926300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.5, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.5, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 171.5, "taker_buy_quote": 10.0156}, {"ts": 1771926600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 428.8, "quote_volume": 25.0848, "trades": 2, "taker_buy_volume": 428.8, "taker_buy_quote": 25.0848}, {"ts": 1771926720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.9, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1771926780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1450.0, "quote_volume": 84.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 170.0, "quote_volume": 9.979, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.979}, {"ts": 1771927200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927320000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 5460.6, "quote_volume": 318.91613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 6514.3, "quote_volume": 381.00088, "trades": 5, "taker_buy_volume": 6514.3, "taker_buy_quote": 381.00088}, {"ts": 1771927440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2277.0, "quote_volume": 133.2045, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.76915}, {"ts": 1771927500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 888.3, "quote_volume": 51.87672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 171.2, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 10.0152}, {"ts": 1771927920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.9, "quote_volume": 10.01474, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1771928100000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 8180.3, "quote_volume": 478.72213, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928220000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6823.3, "quote_volume": 399.09471, "trades": 6, "taker_buy_volume": 4204.9, "taker_buy_quote": 245.98665}, {"ts": 1771928280000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 5359.4, "quote_volume": 312.64101, "trades": 6, "taker_buy_volume": 266.0, "taker_buy_quote": 15.561}, {"ts": 1771928340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1450.0, "quote_volume": 84.68, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.68}, {"ts": 1771928460000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 11346.4, "quote_volume": 663.6194, "trades": 11, "taker_buy_volume": 11346.4, "taker_buy_quote": 663.6194}, {"ts": 1771928520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 219.8, "quote_volume": 12.8583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9502.7, "quote_volume": 556.84113, "trades": 8, "taker_buy_volume": 3441.3, "taker_buy_quote": 201.66018}, {"ts": 1771928820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 256.3, "quote_volume": 15.01918, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 15.01918}, {"ts": 1771928880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 218.0, "quote_volume": 12.7748, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 12.7748}, {"ts": 1771929000000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1420.4, "quote_volume": 83.31714, "trades": 7, "taker_buy_volume": 1420.4, "taker_buy_quote": 83.31714}, {"ts": 1771929060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 602.5, "quote_volume": 35.36675, "trades": 1, "taker_buy_volume": 602.5, "taker_buy_quote": 35.36675}, {"ts": 1771929120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 530.5, "quote_volume": 31.14035, "trades": 1, "taker_buy_volume": 530.5, "taker_buy_quote": 31.14035}, {"ts": 1771929180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 256.0, "quote_volume": 15.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3270.7, "quote_volume": 191.52945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1935.0, "quote_volume": 113.391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2105.9, "quote_volume": 123.19515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 23560.8, "quote_volume": 1375.95072, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 7642.5, "quote_volume": 445.55775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 8042.8, "quote_volume": 468.89524, "trades": 2, "taker_buy_volume": 8042.8, "taker_buy_quote": 468.89524}, {"ts": 1771929780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.5, "quote_volume": 10.0156, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 10.0156}, {"ts": 1771929900000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 27072.4, "quote_volume": 1576.74628, "trades": 20, "taker_buy_volume": 3251.1, "taker_buy_quote": 189.39332}, {"ts": 1771929960000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7446.0, "quote_volume": 433.38289, "trades": 15, "taker_buy_volume": 1706.9, "taker_buy_quote": 99.36727}, {"ts": 1771930020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3385.0, "quote_volume": 197.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8619.4, "quote_volume": 500.44864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4803.1, "quote_volume": 278.5798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6376.1, "quote_volume": 370.94402, "trades": 6, "taker_buy_volume": 6376.1, "taker_buy_quote": 370.94402}, {"ts": 1771930260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.8, "quote_volume": 10.01594, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 10.01594}, {"ts": 1771930500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1934.9, "quote_volume": 112.80467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6448.2, "quote_volume": 375.28524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1911.2, "quote_volume": 111.04072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2132.0, "quote_volume": 124.0824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 970.8, "quote_volume": 56.50056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 129.7, "quote_volume": 7.53557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2149.9, "quote_volume": 125.12418, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.12418}, {"ts": 1771931400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1542.1, "quote_volume": 89.90443, "trades": 3, "taker_buy_volume": 1542.1, "taker_buy_quote": 89.90443}, {"ts": 1771931580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 32972.0, "quote_volume": 1918.70366, "trades": 29, "taker_buy_volume": 9624.4, "taker_buy_quote": 560.14008}, {"ts": 1771931760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1457.3, "quote_volume": 84.81486, "trades": 2, "taker_buy_volume": 1457.3, "taker_buy_quote": 84.81486}, {"ts": 1771931940000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 66359.2, "quote_volume": 3844.74992, "trades": 47, "taker_buy_volume": 10051.4, "taker_buy_quote": 582.04166}, {"ts": 1771932000000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 106703.6, "quote_volume": 6150.32599, "trades": 69, "taker_buy_volume": 26139.6, "taker_buy_quote": 1506.61844}, {"ts": 1771932060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5405.7, "quote_volume": 310.82775, "trades": 10, "taker_buy_volume": 1594.0, "taker_buy_quote": 91.655}, {"ts": 1771932120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4167.0, "quote_volume": 240.0192, "trades": 5, "taker_buy_volume": 4167.0, "taker_buy_quote": 240.0192}, {"ts": 1771932180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7636.0, "quote_volume": 440.5972, "trades": 8, "taker_buy_volume": 4016.8, "taker_buy_quote": 231.76936}, {"ts": 1771932300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1450.0, "quote_volume": 83.52, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.52}, {"ts": 1771932360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 670.8, "quote_volume": 38.63808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 358.6, "quote_volume": 20.65536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4489.3, "quote_volume": 258.58368, "trades": 4, "taker_buy_volume": 2357.0, "taker_buy_quote": 135.7632}, {"ts": 1771932600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 7459.5, "quote_volume": 428.92125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 478.0, "quote_volume": 27.4372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 383.0, "quote_volume": 21.9842, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 21.9842}, {"ts": 1771932780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 11746.2, "quote_volume": 673.05726, "trades": 5, "taker_buy_volume": 1258.0, "taker_buy_quote": 72.0834}, {"ts": 1771932840000, "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 87389.2, "quote_volume": 4992.81666, "trades": 40, "taker_buy_volume": 14247.5, "taker_buy_quote": 813.67899}, {"ts": 1771932900000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0572, "volume": 60138.5, "quote_volume": 3443.22954, "trades": 31, "taker_buy_volume": 53102.6, "taker_buy_quote": 3040.30349}, {"ts": 1771932960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1434.2, "quote_volume": 82.17966, "trades": 3, "taker_buy_volume": 717.1, "taker_buy_quote": 41.08983}, {"ts": 1771933020000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5032.0, "quote_volume": 287.6369, "trades": 7, "taker_buy_volume": 1162.0, "taker_buy_quote": 66.4664}, {"ts": 1771933080000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4474.3, "quote_volume": 256.18146, "trades": 10, "taker_buy_volume": 4355.0, "taker_buy_quote": 249.3575}, {"ts": 1771933140000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2233.3, "quote_volume": 127.79684, "trades": 9, "taker_buy_volume": 2233.3, "taker_buy_quote": 127.79684}, {"ts": 1771933200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1343.0, "quote_volume": 76.9539, "trades": 1, "taker_buy_volume": 1343.0, "taker_buy_quote": 76.9539}, {"ts": 1771933260000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1163.5, "quote_volume": 66.686, "trades": 2, "taker_buy_volume": 1163.5, "taker_buy_quote": 66.686}, {"ts": 1771933320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 363.9, "quote_volume": 20.85147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3278.0, "quote_volume": 187.8294, "trades": 2, "taker_buy_volume": 1343.0, "taker_buy_quote": 76.9539}, {"ts": 1771933440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 174.8, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 108.4, "quote_volume": 6.20048, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 6.20048}, {"ts": 1771933740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933800000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2815.6, "quote_volume": 160.78148, "trades": 4, "taker_buy_volume": 107.2, "taker_buy_quote": 6.13184}, {"ts": 1771933860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934160000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 21948.9, "quote_volume": 1253.41629, "trades": 13, "taker_buy_volume": 14409.7, "taker_buy_quote": 822.92797}, {"ts": 1771934220000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 460.0, "quote_volume": 26.31424, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 26.31424}, {"ts": 1771934280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 542.5, "quote_volume": 31.08525, "trades": 2, "taker_buy_volume": 542.5, "taker_buy_quote": 31.08525}, {"ts": 1771934580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 95.0, "quote_volume": 5.4435, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.4435}, {"ts": 1771934640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 524.8, "quote_volume": 30.01856, "trades": 2, "taker_buy_volume": 524.8, "taker_buy_quote": 30.01856}, {"ts": 1771934760000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 788.2, "quote_volume": 45.14283, "trades": 3, "taker_buy_volume": 788.2, "taker_buy_quote": 45.14283}, {"ts": 1771934820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 723.2, "quote_volume": 41.43936, "trades": 3, "taker_buy_volume": 723.2, "taker_buy_quote": 41.43936}, {"ts": 1771934880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 612.1, "quote_volume": 35.13454, "trades": 2, "taker_buy_volume": 612.1, "taker_buy_quote": 35.13454}, {"ts": 1771934940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 901.3, "quote_volume": 51.73462, "trades": 2, "taker_buy_volume": 901.3, "taker_buy_quote": 51.73462}, {"ts": 1771935000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 638.2, "quote_volume": 36.63268, "trades": 4, "taker_buy_volume": 638.2, "taker_buy_quote": 36.63268}, {"ts": 1771935060000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2707.6, "quote_volume": 155.1959, "trades": 3, "taker_buy_volume": 2707.6, "taker_buy_quote": 155.1959}, {"ts": 1771935120000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 540.6, "quote_volume": 30.99438, "trades": 2, "taker_buy_volume": 540.6, "taker_buy_quote": 30.99438}, {"ts": 1771935180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 799.3, "quote_volume": 45.87982, "trades": 3, "taker_buy_volume": 799.3, "taker_buy_quote": 45.87982}, {"ts": 1771935240000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 879.0, "quote_volume": 50.50137, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 50.50137}, {"ts": 1771935300000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7492.7, "quote_volume": 429.5253, "trades": 8, "taker_buy_volume": 485.9, "taker_buy_quote": 27.89066}, {"ts": 1771935360000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2478.2, "quote_volume": 141.81154, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 33.5205}, {"ts": 1771935420000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1026.1, "quote_volume": 58.74208, "trades": 2, "taker_buy_volume": 1026.1, "taker_buy_quote": 58.74208}, {"ts": 1771935480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 694.5, "quote_volume": 39.7254, "trades": 2, "taker_buy_volume": 694.5, "taker_buy_quote": 39.7254}, {"ts": 1771935540000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 943.3, "quote_volume": 54.0037, "trades": 3, "taker_buy_volume": 943.3, "taker_buy_quote": 54.0037}, {"ts": 1771935600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 465.6, "quote_volume": 26.67888, "trades": 1, "taker_buy_volume": 465.6, "taker_buy_quote": 26.67888}, {"ts": 1771935660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 872.4, "quote_volume": 49.98852, "trades": 2, "taker_buy_volume": 872.4, "taker_buy_quote": 49.98852}, {"ts": 1771935720000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 4669.8, "quote_volume": 267.62022, "trades": 6, "taker_buy_volume": 4669.8, "taker_buy_quote": 267.62022}, {"ts": 1771935780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 333.1, "quote_volume": 19.11994, "trades": 1, "taker_buy_volume": 333.1, "taker_buy_quote": 19.11994}, {"ts": 1771935840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 847.3, "quote_volume": 48.63502, "trades": 3, "taker_buy_volume": 847.3, "taker_buy_quote": 48.63502}, {"ts": 1771935900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 690.1, "quote_volume": 39.61174, "trades": 2, "taker_buy_volume": 690.1, "taker_buy_quote": 39.61174}, {"ts": 1771935960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1496.2, "quote_volume": 85.88188, "trades": 3, "taker_buy_volume": 1496.2, "taker_buy_quote": 85.88188}, {"ts": 1771936020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 507.9, "quote_volume": 29.15346, "trades": 1, "taker_buy_volume": 507.9, "taker_buy_quote": 29.15346}, {"ts": 1771936140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 662.2, "quote_volume": 38.01028, "trades": 2, "taker_buy_volume": 662.2, "taker_buy_quote": 38.01028}, {"ts": 1771936200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1995.7, "quote_volume": 114.75275, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 10.01075}, {"ts": 1771936260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2698.5, "quote_volume": 155.16375, "trades": 2, "taker_buy_volume": 2698.5, "taker_buy_quote": 155.16375}, {"ts": 1771936320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 537.7, "quote_volume": 30.97152, "trades": 2, "taker_buy_volume": 537.7, "taker_buy_quote": 30.97152}, {"ts": 1771936440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 484.4, "quote_volume": 27.90144, "trades": 1, "taker_buy_volume": 484.4, "taker_buy_quote": 27.90144}, {"ts": 1771936500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 22375.3, "quote_volume": 1284.81989, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 9587.1, "quote_volume": 550.29954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4795.4, "quote_volume": 274.77642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 312.3, "quote_volume": 17.89479, "trades": 1, "taker_buy_volume": 312.3, "taker_buy_quote": 17.89479}, {"ts": 1771937100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1000.0, "quote_volume": 57.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 57.4}, {"ts": 1771937160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 457.2, "quote_volume": 26.24328, "trades": 1, "taker_buy_volume": 457.2, "taker_buy_quote": 26.24328}, {"ts": 1771937280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 12179.1, "quote_volume": 699.08034, "trades": 8, "taker_buy_volume": 6070.1, "taker_buy_quote": 348.42374}, {"ts": 1771937340000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 17821.7, "quote_volume": 1025.97024, "trades": 14, "taker_buy_volume": 15237.6, "taker_buy_quote": 877.38449}, {"ts": 1771937400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2820.4, "quote_volume": 162.45504, "trades": 3, "taker_buy_volume": 2820.4, "taker_buy_quote": 162.45504}, {"ts": 1771937460000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 10309.8, "quote_volume": 594.89283, "trades": 6, "taker_buy_volume": 9970.5, "taker_buy_quote": 575.31522}, {"ts": 1771937520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8232.8, "quote_volume": 475.85584, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.26422}, {"ts": 1771937580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6812.3, "quote_volume": 394.43217, "trades": 7, "taker_buy_volume": 1704.5, "taker_buy_quote": 98.69055}, {"ts": 1771937640000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7946.6, "quote_volume": 459.41645, "trades": 8, "taker_buy_volume": 3179.6, "taker_buy_quote": 183.88385}, {"ts": 1771937700000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 40207.4, "quote_volume": 2329.43948, "trades": 29, "taker_buy_volume": 24646.7, "taker_buy_quote": 1429.0959}, {"ts": 1771937760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 642.8, "quote_volume": 37.15384, "trades": 1, "taker_buy_volume": 642.8, "taker_buy_quote": 37.15384}, {"ts": 1771937820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 522.0, "quote_volume": 30.1716, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 30.1716}, {"ts": 1771937880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 662.2, "quote_volume": 38.27516, "trades": 1, "taker_buy_volume": 662.2, "taker_buy_quote": 38.27516}, {"ts": 1771937940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 687.4, "quote_volume": 39.73172, "trades": 1, "taker_buy_volume": 687.4, "taker_buy_quote": 39.73172}, {"ts": 1771938000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2149.9, "quote_volume": 124.26422, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.26422}, {"ts": 1771938060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 553.3, "quote_volume": 31.98074, "trades": 1, "taker_buy_volume": 553.3, "taker_buy_quote": 31.98074}, {"ts": 1771938120000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 13313.8, "quote_volume": 767.4525, "trades": 11, "taker_buy_volume": 562.0, "taker_buy_quote": 32.47284}, {"ts": 1771938180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 103.1, "quote_volume": 5.93856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.5, "quote_volume": 10.01095, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 10.01095}, {"ts": 1771938300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 86.6, "quote_volume": 4.99682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 173.2, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 10.01096}, {"ts": 1771938480000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 40328.9, "quote_volume": 2327.4133, "trades": 19, "taker_buy_volume": 2995.8, "taker_buy_quote": 172.85766}, {"ts": 1771938540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 634.2, "quote_volume": 36.65676, "trades": 2, "taker_buy_volume": 634.2, "taker_buy_quote": 36.65676}, {"ts": 1771938600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.8, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 10.00512}, {"ts": 1771938660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2515.7, "quote_volume": 145.65903, "trades": 3, "taker_buy_volume": 580.7, "taker_buy_quote": 33.62253}, {"ts": 1771938720000, "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": 1771938780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 88.0, "quote_volume": 5.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.6, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 10.0108}, {"ts": 1771938900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 505.7, "quote_volume": 29.3306, "trades": 1, "taker_buy_volume": 505.7, "taker_buy_quote": 29.3306}, {"ts": 1771938960000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 5191.6, "quote_volume": 301.16296, "trades": 5, "taker_buy_volume": 501.6, "taker_buy_quote": 29.14296}, {"ts": 1771939020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 459.8, "quote_volume": 26.6684, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 26.6684}, {"ts": 1771939080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4971.5, "quote_volume": 288.347, "trades": 4, "taker_buy_volume": 4971.5, "taker_buy_quote": 288.347}, {"ts": 1771939200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5048.5, "quote_volume": 292.813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939260000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 18336.5, "quote_volume": 1065.01215, "trades": 10, "taker_buy_volume": 14951.5, "taker_buy_quote": 868.68215}, {"ts": 1771939320000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8596.3, "quote_volume": 498.59457, "trades": 6, "taker_buy_volume": 91.7, "taker_buy_quote": 5.32777}, {"ts": 1771939380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 173.6, "quote_volume": 10.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1714.7, "quote_volume": 99.77831, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 20.11997}, {"ts": 1771939500000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5118.1, "quote_volume": 298.35416, "trades": 5, "taker_buy_volume": 2245.7, "taker_buy_quote": 130.89324}, {"ts": 1771939560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 513.7, "quote_volume": 29.94871, "trades": 1, "taker_buy_volume": 513.7, "taker_buy_quote": 29.94871}, {"ts": 1771939620000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 10879.8, "quote_volume": 635.23434, "trades": 11, "taker_buy_volume": 3187.7, "taker_buy_quote": 186.16168}, {"ts": 1771939680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 765.3, "quote_volume": 44.69352, "trades": 2, "taker_buy_volume": 765.3, "taker_buy_quote": 44.69352}, {"ts": 1771939740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6385.3, "quote_volume": 372.26299, "trades": 4, "taker_buy_volume": 2084.1, "taker_buy_quote": 121.50303}, {"ts": 1771939800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1935.0, "quote_volume": 112.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4032.2, "quote_volume": 235.07726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 13887.4, "quote_volume": 808.54126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939980000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 19680.6, "quote_volume": 1144.59216, "trades": 15, "taker_buy_volume": 18098.0, "taker_buy_quote": 1052.32658}, {"ts": 1771940040000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7374.4, "quote_volume": 429.79511, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.33917}, {"ts": 1771940100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 3500.6, "quote_volume": 204.26428, "trades": 6, "taker_buy_volume": 1963.0, "taker_buy_quote": 114.4942}, {"ts": 1771940220000, "open": 0.0585, "high": 0.0585, "low": 0.0581, "close": 0.0581, "volume": 38147.9, "quote_volume": 2224.10124, "trades": 66, "taker_buy_volume": 4691.0, "taker_buy_quote": 273.6495}, {"ts": 1771940280000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5881.2, "quote_volume": 341.70652, "trades": 5, "taker_buy_volume": 1538.0, "taker_buy_quote": 89.3666}, {"ts": 1771940340000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2284.0, "quote_volume": 132.9375, "trades": 9, "taker_buy_volume": 2284.0, "taker_buy_quote": 132.9375}, {"ts": 1771940400000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 16194.6, "quote_volume": 943.61904, "trades": 10, "taker_buy_volume": 12324.6, "taker_buy_quote": 718.19154}, {"ts": 1771940460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1707.6, "quote_volume": 99.55308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3771.4, "quote_volume": 219.49548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940580000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6226.0, "quote_volume": 361.7825, "trades": 7, "taker_buy_volume": 3904.0, "taker_buy_quote": 226.8743}, {"ts": 1771940640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.3, "quote_volume": 9.9934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940760000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 15915.7, "quote_volume": 923.15508, "trades": 15, "taker_buy_volume": 5824.0, "taker_buy_quote": 338.04724}, {"ts": 1771940820000, "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": 1771940880000, "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": 1771940940000, "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": 1771941000000, "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": 1771941060000, "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": 1771941120000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1026.2, "quote_volume": 59.34028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941180000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5704.5, "quote_volume": 330.12945, "trades": 9, "taker_buy_volume": 5704.5, "taker_buy_quote": 330.12945}, {"ts": 1771941240000, "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": 1771941300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.7, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 9.99933}, {"ts": 1771941360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2579.7, "quote_volume": 149.10666, "trades": 2, "taker_buy_volume": 644.7, "taker_buy_quote": 37.26366}, {"ts": 1771941420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1935.0, "quote_volume": 111.843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6057.0, "quote_volume": 350.0946, "trades": 4, "taker_buy_volume": 2672.0, "taker_buy_quote": 154.4416}, {"ts": 1771941540000, "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": 1771941600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4715.7, "quote_volume": 272.09589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1359.3, "quote_volume": 78.44893, "trades": 3, "taker_buy_volume": 1359.3, "taker_buy_quote": 78.44893}, {"ts": 1771941720000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 20443.9, "quote_volume": 1185.51777, "trades": 16, "taker_buy_volume": 17339.0, "taker_buy_quote": 1005.47686}, {"ts": 1771941780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 524.9, "quote_volume": 30.33922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 19005.9, "quote_volume": 1096.28957, "trades": 14, "taker_buy_volume": 3849.9, "taker_buy_quote": 222.16048}, {"ts": 1771941900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1935.0, "quote_volume": 111.6495, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.6495}, {"ts": 1771941960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942080000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 4345.2, "quote_volume": 250.30955, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 123.83424}, {"ts": 1771942140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2236.5, "quote_volume": 129.04605, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.04923}, {"ts": 1771942200000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 13458.4, "quote_volume": 776.26479, "trades": 11, "taker_buy_volume": 8654.0, "taker_buy_quote": 499.34651}, {"ts": 1771942260000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 11009.2, "quote_volume": 636.86054, "trades": 11, "taker_buy_volume": 5710.9, "taker_buy_quote": 330.10731}, {"ts": 1771942320000, "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": 1771942380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 172.9, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.2, "quote_volume": 9.99364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.0, "quote_volume": 15.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2149.9, "quote_volume": 124.04923, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 124.04923}, {"ts": 1771942800000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 29900.2, "quote_volume": 1727.65831, "trades": 16, "taker_buy_volume": 9900.2, "taker_buy_quote": 572.59166}, {"ts": 1771942860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2368.2, "quote_volume": 136.64514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2875.8, "quote_volume": 165.93366, "trades": 1, "taker_buy_volume": 2875.8, "taker_buy_quote": 165.93366}, {"ts": 1771943340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1935.0, "quote_volume": 111.6495, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.6495}, {"ts": 1771943520000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 517.5, "quote_volume": 29.8424, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 19.8488}, {"ts": 1771943580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1912.6, "quote_volume": 109.9745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943640000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 629.9, "quote_volume": 36.23095, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 21.2292}, {"ts": 1771943700000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 7093.3, "quote_volume": 407.35742, "trades": 8, "taker_buy_volume": 1759.1, "taker_buy_quote": 101.14825}, {"ts": 1771943760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1111.3, "quote_volume": 63.89975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1624.1, "quote_volume": 93.22334, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.23}, {"ts": 1771943880000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 3857.2, "quote_volume": 221.94526, "trades": 7, "taker_buy_volume": 3857.2, "taker_buy_quote": 221.94526}, {"ts": 1771943940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6715.5, "quote_volume": 387.48435, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.6495}, {"ts": 1771944000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 599.5, "quote_volume": 34.6511, "trades": 2, "taker_buy_volume": 173.2, "taker_buy_quote": 10.01096}, {"ts": 1771944060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2107.9, "quote_volume": 122.04741, "trades": 2, "taker_buy_volume": 2107.9, "taker_buy_quote": 122.04741}, {"ts": 1771944120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 10503.3, "quote_volume": 608.14107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944180000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 24270.2, "quote_volume": 1403.08117, "trades": 15, "taker_buy_volume": 6977.1, "taker_buy_quote": 403.97409}, {"ts": 1771944240000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 603.8, "quote_volume": 35.03763, "trades": 3, "taker_buy_volume": 603.8, "taker_buy_quote": 35.03763}, {"ts": 1771944300000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6085.5, "quote_volume": 354.4593, "trades": 9, "taker_buy_volume": 5198.4, "taker_buy_quote": 302.83008}, {"ts": 1771944360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1707.3, "quote_volume": 99.53559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944420000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10074.7, "quote_volume": 586.09624, "trades": 10, "taker_buy_volume": 1022.6, "taker_buy_quote": 59.51532}, {"ts": 1771944480000, "open": 0.0583, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 12908.0, "quote_volume": 754.60614, "trades": 17, "taker_buy_volume": 10943.8, "taker_buy_quote": 639.86262}, {"ts": 1771944540000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 1650.8, "quote_volume": 96.59256, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 84.2716}, {"ts": 1771944600000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 234.6, "quote_volume": 13.68346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5556.0, "quote_volume": 324.4704, "trades": 8, "taker_buy_volume": 5556.0, "taker_buy_quote": 324.4704}, {"ts": 1771944720000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4569.1, "quote_volume": 267.62036, "trades": 10, "taker_buy_volume": 3117.0, "taker_buy_quote": 182.52751}, {"ts": 1771944780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2847.8, "quote_volume": 166.88108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 170.7, "quote_volume": 9.98595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5912.1, "quote_volume": 345.26664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3229.2, "quote_volume": 188.58528, "trades": 2, "taker_buy_volume": 1294.2, "taker_buy_quote": 75.58128}, {"ts": 1771945200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 773.7, "quote_volume": 45.18408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 428.8, "quote_volume": 24.99904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 13672.6, "quote_volume": 795.74532, "trades": 3, "taker_buy_volume": 11565.8, "taker_buy_quote": 673.12956}, {"ts": 1771945440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3324.3, "quote_volume": 193.47426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945560000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1597.6, "quote_volume": 93.13143, "trades": 3, "taker_buy_volume": 1511.1, "taker_buy_quote": 88.09713}, {"ts": 1771945620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 122.3, "quote_volume": 7.11786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 257.7, "quote_volume": 14.99814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1935.0, "quote_volume": 112.617, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.617}, {"ts": 1771946040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.8, "quote_volume": 10.01594, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 10.01594}, {"ts": 1771946100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1935.0, "quote_volume": 112.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946160000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 600.3, "quote_volume": 35.1004, "trades": 3, "taker_buy_volume": 600.3, "taker_buy_quote": 35.1004}, {"ts": 1771946220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1506.4, "quote_volume": 88.27504, "trades": 5, "taker_buy_volume": 1506.4, "taker_buy_quote": 88.27504}, {"ts": 1771946280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3826.5, "quote_volume": 223.85025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946340000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1620.9, "quote_volume": 94.83974, "trades": 2, "taker_buy_volume": 1620.9, "taker_buy_quote": 94.83974}, {"ts": 1771946400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2000.0, "quote_volume": 117.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946460000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 18016.2, "quote_volume": 1059.27127, "trades": 8, "taker_buy_volume": 3988.6, "taker_buy_quote": 234.48669}, {"ts": 1771946520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1422.4, "quote_volume": 83.63712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2143.5, "quote_volume": 126.0378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 429.5, "quote_volume": 25.29755, "trades": 2, "taker_buy_volume": 429.5, "taker_buy_quote": 25.29755}, {"ts": 1771946700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4921.5, "quote_volume": 289.87635, "trades": 6, "taker_buy_volume": 509.8, "taker_buy_quote": 30.02722}, {"ts": 1771946760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946820000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 21420.0, "quote_volume": 1259.81747, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1450.0, "quote_volume": 85.115, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 85.115}, {"ts": 1771946940000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1620.3, "quote_volume": 95.12864, "trades": 2, "taker_buy_volume": 1620.3, "taker_buy_quote": 95.12864}, {"ts": 1771947000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 137.6, "quote_volume": 8.10464, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 8.10464}, {"ts": 1771947060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 850.4, "quote_volume": 50.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 425.5, "quote_volume": 25.06195, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 25.06195}, {"ts": 1771947180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 339.7, "quote_volume": 20.00833, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1771947300000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 34547.7, "quote_volume": 2029.63693, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1450.0, "quote_volume": 85.115, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 85.115}, {"ts": 1771947420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5772.4, "quote_volume": 338.27459, "trades": 10, "taker_buy_volume": 2269.4, "taker_buy_quote": 132.99879}, {"ts": 1771947540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3555.9, "quote_volume": 208.02015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1213.0, "quote_volume": 70.85106, "trades": 3, "taker_buy_volume": 118.6, "taker_buy_quote": 6.9381}, {"ts": 1771947840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 343.5, "quote_volume": 20.0604, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 10.06232}, {"ts": 1771947900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947960000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5291.0, "quote_volume": 308.98259, "trades": 4, "taker_buy_volume": 5172.9, "taker_buy_quote": 302.09736}, {"ts": 1771948020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 590.2, "quote_volume": 34.46768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 117.1, "quote_volume": 6.83864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 287.8, "quote_volume": 16.76711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 212.2, "quote_volume": 12.37126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 230.3, "quote_volume": 13.41495, "trades": 2, "taker_buy_volume": 114.9, "taker_buy_quote": 6.69867}, {"ts": 1771948440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948500000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 228.3, "quote_volume": 13.29845, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 6.64037}, {"ts": 1771948560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1351.9, "quote_volume": 78.81577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948680000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2048.5, "quote_volume": 119.4162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 113.0, "quote_volume": 6.5879, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.5879}, {"ts": 1771948800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.5, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 171.5, "taker_buy_quote": 10.0156}, {"ts": 1771948860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1811.3, "quote_volume": 105.96105, "trades": 3, "taker_buy_volume": 1811.3, "taker_buy_quote": 105.96105}, {"ts": 1771948920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1226.0, "quote_volume": 71.7538, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1771948980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 170.9, "quote_volume": 9.99765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 283.7, "quote_volume": 16.62482, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 10.03232}, {"ts": 1771949100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2463.3, "quote_volume": 144.10305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 14776.8, "quote_volume": 862.96512, "trades": 12, "taker_buy_volume": 4404.9, "taker_buy_quote": 257.24616}, {"ts": 1771949220000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 222.9, "quote_volume": 13.01731, "trades": 2, "taker_buy_volume": 111.2, "taker_buy_quote": 6.5052}, {"ts": 1771949280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 110.7, "quote_volume": 6.46488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949460000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5947.9, "quote_volume": 346.75158, "trades": 6, "taker_buy_volume": 109.4, "taker_buy_quote": 6.37802}, {"ts": 1771949520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3771.4, "quote_volume": 220.24976, "trades": 3, "taker_buy_volume": 2321.4, "taker_buy_quote": 135.56976}, {"ts": 1771949640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1017.5, "quote_volume": 59.32025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949760000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5885.7, "quote_volume": 342.94198, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949820000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 14743.0, "quote_volume": 856.30604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 68334.4, "quote_volume": 3984.30704, "trades": 47, "taker_buy_volume": 65176.0, "taker_buy_quote": 3799.54064}, {"ts": 1771950000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 9305.8, "quote_volume": 543.45872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1450.0, "quote_volume": 84.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6313.2, "quote_volume": 368.05956, "trades": 4, "taker_buy_volume": 2593.3, "taker_buy_quote": 151.18939}, {"ts": 1771950180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 100.0, "quote_volume": 5.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 187.2, "quote_volume": 10.91376, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 10.91376}, {"ts": 1771950420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 456.5, "quote_volume": 26.5683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1935.0, "quote_volume": 112.617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950600000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2096.5, "quote_volume": 121.61423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3909.4, "quote_volume": 226.7452, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.23}, {"ts": 1771950720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 258.8, "quote_volume": 15.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 88.0, "quote_volume": 5.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950840000, "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": 1771950900000, "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": 1771950960000, "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": 1771951020000, "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": 1771951080000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 14261.6, "quote_volume": 828.69566, "trades": 14, "taker_buy_volume": 14261.6, "taker_buy_quote": 828.69566}, {"ts": 1771951140000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 24384.5, "quote_volume": 1421.41436, "trades": 16, "taker_buy_volume": 24032.6, "taker_buy_quote": 1400.93378}, {"ts": 1771951200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2106.5, "quote_volume": 123.0196, "trades": 4, "taker_buy_volume": 2106.5, "taker_buy_quote": 123.0196}, {"ts": 1771951260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 276.2, "quote_volume": 16.13008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2615.4, "quote_volume": 152.8074, "trades": 3, "taker_buy_volume": 2615.4, "taker_buy_quote": 152.8074}, {"ts": 1771951740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 9074.5, "quote_volume": 529.9508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.5, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 171.6, "quote_volume": 9.98712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 20877.7, "quote_volume": 1214.80973, "trades": 14, "taker_buy_volume": 5938.3, "taker_buy_quote": 345.86439}, {"ts": 1771952040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1987.7, "quote_volume": 115.48537, "trades": 2, "taker_buy_volume": 1987.7, "taker_buy_quote": 115.48537}, {"ts": 1771952100000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3640.0, "quote_volume": 211.90314, "trades": 8, "taker_buy_volume": 1268.3, "taker_buy_quote": 73.8702}, {"ts": 1771952160000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1590.3, "quote_volume": 92.80723, "trades": 6, "taker_buy_volume": 1590.3, "taker_buy_quote": 92.80723}, {"ts": 1771952220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 685.8, "quote_volume": 40.1193, "trades": 1, "taker_buy_volume": 685.8, "taker_buy_quote": 40.1193}, {"ts": 1771952280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4528.8, "quote_volume": 264.9348, "trades": 5, "taker_buy_volume": 2250.5, "taker_buy_quote": 131.65425}, {"ts": 1771952340000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6704.5, "quote_volume": 392.91304, "trades": 8, "taker_buy_volume": 6704.5, "taker_buy_quote": 392.91304}, {"ts": 1771952400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 170.9, "quote_volume": 9.99765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2668.6, "quote_volume": 156.18646, "trades": 2, "taker_buy_volume": 2668.6, "taker_buy_quote": 156.18646}, {"ts": 1771952520000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6838.8, "quote_volume": 398.95827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952580000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 23188.8, "quote_volume": 1349.24939, "trades": 10, "taker_buy_volume": 291.3, "taker_buy_quote": 16.98279}, {"ts": 1771952640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2106.9, "quote_volume": 122.41089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 302.3, "quote_volume": 17.56363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1450.0, "quote_volume": 84.245, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.245}, {"ts": 1771952880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 9797.5, "quote_volume": 570.2145, "trades": 8, "taker_buy_volume": 8347.5, "taker_buy_quote": 485.8245}, {"ts": 1771952940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4255.0, "quote_volume": 247.2155, "trades": 5, "taker_buy_volume": 3599.9, "taker_buy_quote": 209.15419}, {"ts": 1771953000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5137.3, "quote_volume": 298.99086, "trades": 6, "taker_buy_volume": 5137.3, "taker_buy_quote": 298.99086}, {"ts": 1771953060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1629.4, "quote_volume": 94.99402, "trades": 2, "taker_buy_volume": 1629.4, "taker_buy_quote": 94.99402}, {"ts": 1771953120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953180000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3928.7, "quote_volume": 228.45097, "trades": 3, "taker_buy_volume": 1821.6, "taker_buy_quote": 105.83496}, {"ts": 1771953240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2091.0, "quote_volume": 121.278, "trades": 3, "taker_buy_volume": 1821.6, "taker_buy_quote": 105.6528}, {"ts": 1771953360000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 13370.9, "quote_volume": 774.23727, "trades": 8, "taker_buy_volume": 4362.6, "taker_buy_quote": 252.59454}, {"ts": 1771953420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5130.2, "quote_volume": 296.52556, "trades": 7, "taker_buy_volume": 4609.8, "taker_buy_quote": 266.44644}, {"ts": 1771953480000, "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": 1771953540000, "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": 1771953600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1678.6, "quote_volume": 96.85522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1935.0, "quote_volume": 111.6495, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.6495}, {"ts": 1771953720000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 10250.8, "quote_volume": 591.87406, "trades": 5, "taker_buy_volume": 10250.8, "taker_buy_quote": 591.87406}, {"ts": 1771953780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 200.2, "quote_volume": 11.55154, "trades": 1, "taker_buy_volume": 200.2, "taker_buy_quote": 11.55154}, {"ts": 1771953840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 447.2, "quote_volume": 25.80344, "trades": 1, "taker_buy_volume": 447.2, "taker_buy_quote": 25.80344}, {"ts": 1771954260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 173.5, "quote_volume": 9.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2453.6, "quote_volume": 141.32736, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 29.87136}, {"ts": 1771954440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 5060.0, "quote_volume": 291.40121, "trades": 4, "taker_buy_volume": 642.1, "taker_buy_quote": 36.98496}, {"ts": 1771954560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1935.0, "quote_volume": 111.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5690.0, "quote_volume": 327.744, "trades": 6, "taker_buy_volume": 5690.0, "taker_buy_quote": 327.744}, {"ts": 1771954740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4286.6, "quote_volume": 247.33682, "trades": 4, "taker_buy_volume": 4286.6, "taker_buy_quote": 247.33682}, {"ts": 1771954800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1770.1, "quote_volume": 101.95776, "trades": 3, "taker_buy_volume": 1596.6, "taker_buy_quote": 91.96416}, {"ts": 1771954860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 337.5, "quote_volume": 19.44, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 19.44}, {"ts": 1771954920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4043.8, "quote_volume": 232.5185, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.2625}, {"ts": 1771955100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 383.0, "quote_volume": 22.0608, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 22.0608}, {"ts": 1771955160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 712.7, "quote_volume": 40.98025, "trades": 1, "taker_buy_volume": 712.7, "taker_buy_quote": 40.98025}, {"ts": 1771955220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 921.3, "quote_volume": 52.97475, "trades": 2, "taker_buy_volume": 921.3, "taker_buy_quote": 52.97475}, {"ts": 1771955340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.1, "quote_volume": 15.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 717.1, "quote_volume": 41.23325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4145.5, "quote_volume": 238.96353, "trades": 6, "taker_buy_volume": 4145.5, "taker_buy_quote": 238.96353}, {"ts": 1771955880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 31150.7, "quote_volume": 1789.02282, "trades": 20, "taker_buy_volume": 1935.0, "taker_buy_quote": 111.2625}, {"ts": 1771956000000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 7971.6, "quote_volume": 458.29571, "trades": 12, "taker_buy_volume": 4473.3, "taker_buy_quote": 257.21475}, {"ts": 1771956060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 677.9, "quote_volume": 38.97925, "trades": 1, "taker_buy_volume": 677.9, "taker_buy_quote": 38.97925}, {"ts": 1771956120000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 1375.4, "quote_volume": 79.21912, "trades": 3, "taker_buy_volume": 1375.4, "taker_buy_quote": 79.21912}, {"ts": 1771956180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1410.8, "quote_volume": 81.121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 263.2, "quote_volume": 15.1252, "trades": 2, "taker_buy_volume": 175.2, "taker_buy_quote": 10.074}, {"ts": 1771956420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 174.1, "quote_volume": 9.99334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 435.8, "quote_volume": 24.99747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3647.1, "quote_volume": 208.93513, "trades": 4, "taker_buy_volume": 3472.3, "taker_buy_quote": 198.93657}, {"ts": 1771956900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 524.7, "quote_volume": 30.01284, "trades": 2, "taker_buy_volume": 524.7, "taker_buy_quote": 30.01284}, {"ts": 1771956960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.2, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 14.99784}, {"ts": 1771957020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 15.015}, {"ts": 1771957080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 270.7, "quote_volume": 15.51111, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 15.51111}, {"ts": 1771957200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 30679.6, "quote_volume": 1757.94108, "trades": 10, "taker_buy_volume": 28744.6, "taker_buy_quote": 1647.06558}, {"ts": 1771957260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 924.7, "quote_volume": 52.98531, "trades": 2, "taker_buy_volume": 662.9, "taker_buy_quote": 37.98417}, {"ts": 1771957380000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 9300.4, "quote_volume": 532.84304, "trades": 7, "taker_buy_volume": 6666.6, "taker_buy_quote": 381.99618}, {"ts": 1771957440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1325.8, "quote_volume": 75.96834, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 35.9844}, {"ts": 1771957560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 89.1, "quote_volume": 5.09652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4629.8, "quote_volume": 264.82456, "trades": 6, "taker_buy_volume": 4347.1, "taker_buy_quote": 248.65412}, {"ts": 1771957860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2027.8, "quote_volume": 115.99016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3373.6, "quote_volume": 192.96992, "trades": 6, "taker_buy_volume": 3373.6, "taker_buy_quote": 192.96992}, {"ts": 1771958160000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 9344.9, "quote_volume": 533.67407, "trades": 7, "taker_buy_volume": 1503.0, "taker_buy_quote": 85.9716}, {"ts": 1771958220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1935.0, "quote_volume": 110.4885, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 110.4885}, {"ts": 1771958280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 106.6, "quote_volume": 6.08686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4129.5, "quote_volume": 235.79445, "trades": 3, "taker_buy_volume": 3866.8, "taker_buy_quote": 220.79428}, {"ts": 1771958460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2877.7, "quote_volume": 164.31667, "trades": 1, "taker_buy_volume": 2877.7, "taker_buy_quote": 164.31667}, {"ts": 1771958520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3393.4, "quote_volume": 193.76314, "trades": 4, "taker_buy_volume": 735.3, "taker_buy_quote": 41.98563}, {"ts": 1771958820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5323.5, "quote_volume": 303.97185, "trades": 6, "taker_buy_volume": 116.9, "taker_buy_quote": 6.67499}, {"ts": 1771959000000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 31270.6, "quote_volume": 1782.46267, "trades": 6, "taker_buy_volume": 29860.4, "taker_buy_quote": 1702.08127}, {"ts": 1771959060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 822.8, "quote_volume": 46.98188, "trades": 1, "taker_buy_volume": 822.8, "taker_buy_quote": 46.98188}, {"ts": 1771959120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 15174.7, "quote_volume": 866.47537, "trades": 7, "taker_buy_volume": 13493.5, "taker_buy_quote": 770.47885}, {"ts": 1771959720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 7998.8, "quote_volume": 455.9316, "trades": 6, "taker_buy_volume": 2208.3, "taker_buy_quote": 125.8731}, {"ts": 1771959780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1140.1, "quote_volume": 64.9857, "trades": 2, "taker_buy_volume": 876.9, "taker_buy_quote": 49.9833}, {"ts": 1771959960000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 22745.2, "quote_volume": 1297.66462, "trades": 9, "taker_buy_volume": 15740.0, "taker_buy_quote": 897.6677}, {"ts": 1771960020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3823.6, "quote_volume": 217.9452, "trades": 4, "taker_buy_volume": 3385.0, "taker_buy_quote": 192.945}, {"ts": 1771960080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3437.9, "quote_volume": 195.61651, "trades": 3, "taker_buy_volume": 3267.9, "taker_buy_quote": 185.94351}, {"ts": 1771960380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 2431.2, "quote_volume": 138.02901, "trades": 7, "taker_buy_volume": 176.0, "taker_buy_quote": 9.9968}, {"ts": 1771960500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1727.8, "quote_volume": 97.96626, "trades": 2, "taker_buy_volume": 1727.8, "taker_buy_quote": 97.96626}, {"ts": 1771960560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960680000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 7016.6, "quote_volume": 396.99925, "trades": 9, "taker_buy_volume": 2948.3, "taker_buy_quote": 166.94077}, {"ts": 1771960740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 29525.0, "quote_volume": 1668.1625, "trades": 9, "taker_buy_volume": 4005.1, "taker_buy_quote": 226.28815}, {"ts": 1771960800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 636.9, "quote_volume": 35.98485, "trades": 1, "taker_buy_volume": 636.9, "taker_buy_quote": 35.98485}, {"ts": 1771960860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2087.7, "quote_volume": 117.95505, "trades": 3, "taker_buy_volume": 1380.1, "taker_buy_quote": 77.97565}, {"ts": 1771961100000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5062.1, "quote_volume": 285.9622, "trades": 7, "taker_buy_volume": 1592.3, "taker_buy_quote": 89.96495}, {"ts": 1771961160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7626.6, "quote_volume": 430.9029, "trades": 9, "taker_buy_volume": 5805.0, "taker_buy_quote": 327.9825}, {"ts": 1771961340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 865.7, "quote_volume": 48.99862, "trades": 3, "taker_buy_volume": 865.7, "taker_buy_quote": 48.99862}, {"ts": 1771961700000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 16735.0, "quote_volume": 948.01588, "trades": 9, "taker_buy_volume": 12403.0, "taker_buy_quote": 702.39148}, {"ts": 1771961760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 98243.6, "quote_volume": 5584.05737, "trades": 30, "taker_buy_volume": 46809.6, "taker_buy_quote": 2660.03048}, {"ts": 1771962000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2481.1, "quote_volume": 140.94408, "trades": 6, "taker_buy_volume": 282.0, "taker_buy_quote": 16.0352}, {"ts": 1771962240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 12180.1, "quote_volume": 694.05457, "trades": 10, "taker_buy_volume": 6160.2, "taker_buy_quote": 350.92027}, {"ts": 1771962420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4915.1, "quote_volume": 279.38878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2329.0, "quote_volume": 132.5201, "trades": 1, "taker_buy_volume": 2329.0, "taker_buy_quote": 132.5201}, {"ts": 1771962780000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 261.1, "quote_volume": 14.85659, "trades": 1, "taker_buy_volume": 261.1, "taker_buy_quote": 14.85659}, {"ts": 1771962840000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1639.0, "quote_volume": 93.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1845.5, "quote_volume": 104.8244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 91.0, "quote_volume": 5.1597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 123.3, "quote_volume": 7.00344, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 7.00344}, {"ts": 1771963320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2303.3, "quote_volume": 130.82744, "trades": 5, "taker_buy_volume": 2303.3, "taker_buy_quote": 130.82744}, {"ts": 1771963380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 418.4, "quote_volume": 23.76512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2111.3, "quote_volume": 119.71071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 176.6, "quote_volume": 9.99556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 973.1, "quote_volume": 54.98015, "trades": 2, "taker_buy_volume": 796.2, "taker_buy_quote": 44.9853}, {"ts": 1771963800000, "open": 0.0565, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 71614.0, "quote_volume": 4049.75325, "trades": 43, "taker_buy_volume": 36401.8, "taker_buy_quote": 2060.81253}, {"ts": 1771963860000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 41622.3, "quote_volume": 2353.67498, "trades": 22, "taker_buy_volume": 36604.3, "taker_buy_quote": 2070.15798}, {"ts": 1771963920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5983.0, "quote_volume": 337.4412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 41442.5, "quote_volume": 2337.357, "trades": 18, "taker_buy_volume": 11822.4, "taker_buy_quote": 666.78336}, {"ts": 1771964040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 8040.8, "quote_volume": 454.3052, "trades": 9, "taker_buy_volume": 2782.3, "taker_buy_quote": 157.19995}, {"ts": 1771964160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3399.9, "quote_volume": 191.75436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1935.0, "quote_volume": 109.3275, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 109.3275}, {"ts": 1771964340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4840.8, "quote_volume": 273.98928, "trades": 4, "taker_buy_volume": 4840.8, "taker_buy_quote": 273.98928}, {"ts": 1771965180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 115.5, "quote_volume": 6.52575, "trades": 1, "taker_buy_volume": 115.5, "taker_buy_quote": 6.52575}, {"ts": 1771965360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5061.6, "quote_volume": 285.47424, "trades": 5, "taker_buy_volume": 638.1, "taker_buy_quote": 35.98884}, {"ts": 1771965600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 111.5, "quote_volume": 6.2886, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 6.2886}, {"ts": 1771965780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1347.1, "quote_volume": 75.97644, "trades": 2, "taker_buy_volume": 1347.1, "taker_buy_quote": 75.97644}, {"ts": 1771965840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 726.8, "quote_volume": 40.99152, "trades": 1, "taker_buy_volume": 726.8, "taker_buy_quote": 40.99152}, {"ts": 1771965960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 8395.9, "quote_volume": 472.70696, "trades": 8, "taker_buy_volume": 4296.2, "taker_buy_quote": 241.89385}, {"ts": 1771966080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 976.7, "quote_volume": 54.98821, "trades": 1, "taker_buy_volume": 976.7, "taker_buy_quote": 54.98821}, {"ts": 1771966140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 391.0, "quote_volume": 22.0133, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 22.0133}, {"ts": 1771966200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 692.5, "quote_volume": 38.98775, "trades": 1, "taker_buy_volume": 692.5, "taker_buy_quote": 38.98775}, {"ts": 1771966260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 976.7, "quote_volume": 54.98821, "trades": 1, "taker_buy_volume": 976.7, "taker_buy_quote": 54.98821}, {"ts": 1771966380000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3900.9, "quote_volume": 219.27142, "trades": 6, "taker_buy_volume": 3727.2, "taker_buy_quote": 209.50948}, {"ts": 1771966440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2581.6, "quote_volume": 145.08592, "trades": 4, "taker_buy_volume": 379.7, "taker_buy_quote": 21.33914}, {"ts": 1771966500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1935.0, "quote_volume": 108.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1601.0, "quote_volume": 89.9762, "trades": 2, "taker_buy_volume": 1601.0, "taker_buy_quote": 89.9762}, {"ts": 1771966620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5607.3, "quote_volume": 314.7581, "trades": 4, "taker_buy_volume": 3820.7, "taker_buy_quote": 214.52984}, {"ts": 1771966860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1621.6, "quote_volume": 90.97176, "trades": 2, "taker_buy_volume": 1621.6, "taker_buy_quote": 90.97176}, {"ts": 1771966920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 29795.2, "quote_volume": 1668.5312, "trades": 8, "taker_buy_volume": 3379.4, "taker_buy_quote": 189.2464}, {"ts": 1771966980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4423.5, "quote_volume": 247.716, "trades": 3, "taker_buy_volume": 4423.5, "taker_buy_quote": 247.716}, {"ts": 1771967040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 2164.0, "quote_volume": 121.1126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 197.6, "quote_volume": 11.08536, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 11.08536}, {"ts": 1771967220000, "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": 1771967280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2402.1, "quote_volume": 134.75781, "trades": 4, "taker_buy_volume": 178.5, "taker_buy_quote": 10.01385}, {"ts": 1771967340000, "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": 1771967400000, "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": 1771967460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 172.0, "quote_volume": 9.6664, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 9.6664}, {"ts": 1771967520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 636.7, "quote_volume": 35.71887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "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": 1771967640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 149.0, "quote_volume": 8.3589, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 8.3589}, {"ts": 1771967700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 420.0, "quote_volume": 23.562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "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": 1771967820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2606.9, "quote_volume": 145.9864, "trades": 5, "taker_buy_volume": 642.7, "taker_buy_quote": 35.9912}, {"ts": 1771967880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1627.4, "quote_volume": 90.97166, "trades": 3, "taker_buy_volume": 1448.6, "taker_buy_quote": 80.97674}, {"ts": 1771967940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1896.9, "quote_volume": 106.3714, "trades": 4, "taker_buy_volume": 625.4, "taker_buy_quote": 35.04025}, {"ts": 1771968060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21841.7, "quote_volume": 1223.1352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 597.1, "quote_volume": 33.4376, "trades": 2, "taker_buy_volume": 597.1, "taker_buy_quote": 33.4376}, {"ts": 1771968360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 91.0, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1577.7, "quote_volume": 88.50897, "trades": 3, "taker_buy_volume": 1577.7, "taker_buy_quote": 88.50897}, {"ts": 1771968840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 115.9, "quote_volume": 6.4904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1661.6, "quote_volume": 93.21576, "trades": 6, "taker_buy_volume": 1661.6, "taker_buy_quote": 93.21576}, {"ts": 1771968960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1105.2, "quote_volume": 62.00172, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 62.00172}, {"ts": 1771969020000, "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": 1771969080000, "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": 1771969140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 221.0, "quote_volume": 12.3981, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 12.3981}, {"ts": 1771969200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 345.0, "quote_volume": 19.3545, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 19.3545}, {"ts": 1771969260000, "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": 1771969320000, "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": 1771969380000, "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": 1771969440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 108.6, "quote_volume": 6.09246, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 6.09246}, {"ts": 1771969500000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 926.7, "quote_volume": 52.10211, "trades": 5, "taker_buy_volume": 926.7, "taker_buy_quote": 52.10211}, {"ts": 1771969560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2320.1, "quote_volume": 130.62163, "trades": 9, "taker_buy_volume": 2320.1, "taker_buy_quote": 130.62163}, {"ts": 1771969620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.4, "quote_volume": 9.96988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.9, "quote_volume": 9.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 172.5, "quote_volume": 9.6945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 240.0, "quote_volume": 13.512, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.512}, {"ts": 1771970220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 444.5, "quote_volume": 25.02535, "trades": 2, "taker_buy_volume": 444.5, "taker_buy_quote": 25.02535}, {"ts": 1771970280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5857.7, "quote_volume": 329.20274, "trades": 6, "taker_buy_volume": 744.5, "taker_buy_quote": 41.8409}, {"ts": 1771970460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 245.2, "quote_volume": 13.80476, "trades": 1, "taker_buy_volume": 245.2, "taker_buy_quote": 13.80476}, {"ts": 1771970580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970700000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 39615.1, "quote_volume": 2228.14695, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 771.6, "quote_volume": 43.3202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 741.8, "quote_volume": 41.61498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1231.9, "quote_volume": 69.06709, "trades": 4, "taker_buy_volume": 628.7, "taker_buy_quote": 35.27007}, {"ts": 1771970940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 431.4, "quote_volume": 24.20154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 755.9, "quote_volume": 42.40599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3225.6, "quote_volume": 180.90314, "trades": 5, "taker_buy_volume": 1908.0, "taker_buy_quote": 107.0388}, {"ts": 1771971120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 705.6, "quote_volume": 39.5136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 17025.8, "quote_volume": 953.4448, "trades": 12, "taker_buy_volume": 5711.0, "taker_buy_quote": 319.816}, {"ts": 1771971240000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 9570.2, "quote_volume": 538.14688, "trades": 15, "taker_buy_volume": 8966.7, "taker_buy_quote": 504.32061}, {"ts": 1771971300000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 14798.3, "quote_volume": 833.64331, "trades": 27, "taker_buy_volume": 9122.5, "taker_buy_quote": 514.1431}, {"ts": 1771971360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3081.4, "quote_volume": 173.17468, "trades": 4, "taker_buy_volume": 1345.0, "taker_buy_quote": 75.589}, {"ts": 1771971420000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 2449.3, "quote_volume": 137.75151, "trades": 11, "taker_buy_volume": 1630.0, "taker_buy_quote": 91.729}, {"ts": 1771971480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 353.0, "quote_volume": 19.8033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 814.5, "quote_volume": 45.65401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 435.3, "quote_volume": 24.3768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 534.2, "quote_volume": 29.9152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1119.3, "quote_volume": 62.6958, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 8.415}, {"ts": 1771971780000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1597.4, "quote_volume": 89.39586, "trades": 3, "taker_buy_volume": 1012.0, "taker_buy_quote": 56.672}, {"ts": 1771971840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 500.4, "quote_volume": 28.00618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 889.9, "quote_volume": 49.8344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 5018.9, "quote_volume": 281.07861, "trades": 7, "taker_buy_volume": 2812.0, "taker_buy_quote": 157.5194}, {"ts": 1771972020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 567.2, "quote_volume": 31.70648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 730.1, "quote_volume": 40.78291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 562.1, "quote_volume": 31.42139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 3479.6, "quote_volume": 194.56148, "trades": 5, "taker_buy_volume": 2776.4, "taker_buy_quote": 155.29537}, {"ts": 1771972260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 793.8, "quote_volume": 44.37342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 276.6, "quote_volume": 15.43428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 604.3, "quote_volume": 33.71994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 24894.9, "quote_volume": 1395.31487, "trades": 16, "taker_buy_volume": 24060.9, "taker_buy_quote": 1348.7154}, {"ts": 1771972500000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 29224.0, "quote_volume": 1642.56864, "trades": 10, "taker_buy_volume": 6992.4, "taker_buy_quote": 393.26058}, {"ts": 1771972560000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1381.5, "quote_volume": 77.71219, "trades": 6, "taker_buy_volume": 504.0, "taker_buy_quote": 28.3752}, {"ts": 1771972620000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4658.0, "quote_volume": 262.44177, "trades": 13, "taker_buy_volume": 4335.8, "taker_buy_quote": 244.30191}, {"ts": 1771972680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 995.2, "quote_volume": 55.97021, "trades": 4, "taker_buy_volume": 399.7, "taker_buy_quote": 22.50311}, {"ts": 1771972740000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 1115.2, "quote_volume": 62.88677, "trades": 3, "taker_buy_volume": 319.8, "taker_buy_quote": 18.0687}, {"ts": 1771972800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 603.1, "quote_volume": 34.01484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2056.9, "quote_volume": 115.95811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1928.7, "quote_volume": 108.74898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 4879.8, "quote_volume": 274.94773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 267.8, "quote_volume": 15.07714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 828.4, "quote_volume": 46.63892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 563.8, "quote_volume": 31.74194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 603.2, "quote_volume": 33.96016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 683.3, "quote_volume": 38.46979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 353.5, "quote_volume": 19.90205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 921.2, "quote_volume": 51.88648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 552.3, "quote_volume": 31.14386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 712.7, "quote_volume": 40.12501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 417.9, "quote_volume": 23.52777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 567.5, "quote_volume": 31.91486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 785.1, "quote_volume": 44.20113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 321.7, "quote_volume": 18.11171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 534.2, "quote_volume": 30.07546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 625.2, "quote_volume": 35.18713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 671.0, "quote_volume": 37.7773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 904.0, "quote_volume": 50.75136, "trades": 3, "taker_buy_volume": 184.8, "taker_buy_quote": 10.40424}, {"ts": 1771974060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 517.5, "quote_volume": 29.0835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 820.5, "quote_volume": 46.1121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 687.5, "quote_volume": 38.60279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 570.5, "quote_volume": 31.948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 769.9, "quote_volume": 43.03741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 625.4, "quote_volume": 34.95986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 355.0, "quote_volume": 19.8445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 618.4, "quote_volume": 34.56856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974540000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 734.0, "quote_volume": 41.06899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 562.1, "quote_volume": 31.42139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974660000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 6140.0, "quote_volume": 343.80269, "trades": 10, "taker_buy_volume": 1073.1, "taker_buy_quote": 60.0936}, {"ts": 1771974720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 865.7, "quote_volume": 48.39263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 929.8, "quote_volume": 52.02931, "trades": 2, "taker_buy_volume": 534.9, "taker_buy_quote": 29.9544}, {"ts": 1771974840000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1068.1, "quote_volume": 59.84816, "trades": 3, "taker_buy_volume": 345.6, "taker_buy_quote": 19.38816}, {"ts": 1771974900000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1418.4, "quote_volume": 79.48389, "trades": 3, "taker_buy_volume": 534.9, "taker_buy_quote": 30.00789}, {"ts": 1771974960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 362.7, "quote_volume": 20.3112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 497.8, "quote_volume": 27.8768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2627.6, "quote_volume": 147.34463, "trades": 5, "taker_buy_volume": 1990.3, "taker_buy_quote": 111.65583}, {"ts": 1771975140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 643.8, "quote_volume": 36.11718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 576.1, "quote_volume": 32.31921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 613.8, "quote_volume": 34.43418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 964.2, "quote_volume": 54.12762, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 20.232}, {"ts": 1771975380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 611.3, "quote_volume": 34.29393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 774.9, "quote_volume": 43.47189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975500000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 12511.4, "quote_volume": 703.901, "trades": 18, "taker_buy_volume": 11443.2, "taker_buy_quote": 643.80576}, {"ts": 1771975560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4983.5, "quote_volume": 280.51445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 685.5, "quote_volume": 38.5251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 586.2, "quote_volume": 32.94444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 713.9, "quote_volume": 40.12118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 523.2, "quote_volume": 29.40384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 667.4, "quote_volume": 37.50788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 625.0, "quote_volume": 35.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2437.0, "quote_volume": 136.9594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976040000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 685.8, "quote_volume": 38.5092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 536.7, "quote_volume": 30.10887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 863.1, "quote_volume": 48.41991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1060.4, "quote_volume": 59.54172, "trades": 5, "taker_buy_volume": 532.8, "taker_buy_quote": 29.94336}, {"ts": 1771976280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 661.3, "quote_volume": 37.09893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976340000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 8530.5, "quote_volume": 479.39319, "trades": 9, "taker_buy_volume": 4359.3, "taker_buy_quote": 244.99266}, {"ts": 1771976400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 662.4, "quote_volume": 37.16064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 824.8, "quote_volume": 46.27128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 485.8, "quote_volume": 27.25338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 379.2, "quote_volume": 21.27312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 599.2, "quote_volume": 33.61512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 883.3, "quote_volume": 49.55313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2981.7, "quote_volume": 167.25134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 894.1, "quote_volume": 50.0696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 396.4, "quote_volume": 22.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 792.3, "quote_volume": 44.28957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 310.5, "quote_volume": 17.35695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2853.5, "quote_volume": 159.47931, "trades": 5, "taker_buy_volume": 104.9, "taker_buy_quote": 5.86391}, {"ts": 1771977120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 694.7, "quote_volume": 38.76426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 531.6, "quote_volume": 29.66328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 7098.6, "quote_volume": 396.07929, "trades": 11, "taker_buy_volume": 3010.1, "taker_buy_quote": 167.96358}, {"ts": 1771977300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 756.6, "quote_volume": 42.14262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2510.7, "quote_volume": 140.07571, "trades": 6, "taker_buy_volume": 2004.6, "taker_buy_quote": 111.85668}, {"ts": 1771977420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 650.5, "quote_volume": 36.2979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4375.3, "quote_volume": 244.10717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 7553.6, "quote_volume": 420.68337, "trades": 12, "taker_buy_volume": 4702.7, "taker_buy_quote": 261.94039}, {"ts": 1771977600000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3087.5, "quote_volume": 171.92678, "trades": 5, "taker_buy_volume": 2617.8, "taker_buy_quote": 145.81146}, {"ts": 1771977660000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 15640.9, "quote_volume": 873.55866, "trades": 11, "taker_buy_volume": 15640.9, "taker_buy_quote": 873.55866}, {"ts": 1771977720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 17683.7, "quote_volume": 990.30551, "trades": 13, "taker_buy_volume": 17280.7, "taker_buy_quote": 967.73751}, {"ts": 1771977780000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 85377.7, "quote_volume": 4779.50038, "trades": 38, "taker_buy_volume": 41917.2, "taker_buy_quote": 2347.3632}, {"ts": 1771977840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 33323.0, "quote_volume": 1860.22249, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 8619.2, "quote_volume": 480.51126, "trades": 7, "taker_buy_volume": 2068.3, "taker_buy_quote": 115.41114}, {"ts": 1771977960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12782.6, "quote_volume": 714.54734, "trades": 17, "taker_buy_volume": 11084.6, "taker_buy_quote": 619.62914}, {"ts": 1771978320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1364.0, "quote_volume": 76.384, "trades": 1, "taker_buy_volume": 1364.0, "taker_buy_quote": 76.384}, {"ts": 1771978860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3649.0, "quote_volume": 204.344, "trades": 4, "taker_buy_volume": 3649.0, "taker_buy_quote": 204.344}, {"ts": 1771978920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2149.9, "quote_volume": 120.3944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978980000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5373.0, "quote_volume": 301.2891, "trades": 4, "taker_buy_volume": 5373.0, "taker_buy_quote": 301.2891}, {"ts": 1771979040000, "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": 1771979100000, "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": 1771979160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3235.7, "quote_volume": 181.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 112.0, "quote_volume": 6.272, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 6.272}, {"ts": 1771979520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 91.0, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5393.8, "quote_volume": 302.59218, "trades": 3, "taker_buy_volume": 5393.8, "taker_buy_quote": 302.59218}, {"ts": 1771979760000, "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": 1771979820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 791.0, "quote_volume": 44.3751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 109.5, "quote_volume": 6.14295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "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": 1771980000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 635.9, "quote_volume": 35.73758, "trades": 2, "taker_buy_volume": 635.9, "taker_buy_quote": 35.73758}, {"ts": 1771980060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3528.6, "quote_volume": 198.30732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 177.9, "quote_volume": 10.01577, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 10.01577}, {"ts": 1771980300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3744.5, "quote_volume": 210.81535, "trades": 4, "taker_buy_volume": 2188.0, "taker_buy_quote": 123.1844}, {"ts": 1771980420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980480000, "open": 0.0564, "high": 0.0569, "low": 0.0564, "close": 0.0567, "volume": 125913.2, "quote_volume": 7129.22465, "trades": 84, "taker_buy_volume": 86808.6, "taker_buy_quote": 4911.37968}, {"ts": 1771980540000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 11882.0, "quote_volume": 675.16174, "trades": 11, "taker_buy_volume": 11882.0, "taker_buy_quote": 675.16174}, {"ts": 1771980600000, "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.0569, "volume": 29797.7, "quote_volume": 1694.22441, "trades": 22, "taker_buy_volume": 3876.7, "taker_buy_quote": 220.82533}, {"ts": 1771980660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8841.5, "quote_volume": 503.08135, "trades": 5, "taker_buy_volume": 7391.5, "taker_buy_quote": 420.57635}, {"ts": 1771980720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 7235.5, "quote_volume": 411.69995, "trades": 2, "taker_buy_volume": 7235.5, "taker_buy_quote": 411.69995}, {"ts": 1771980960000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 7407.0, "quote_volume": 420.8626, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 18673.1, "quote_volume": 1059.53288, "trades": 13, "taker_buy_volume": 18496.8, "taker_buy_quote": 1049.53667}, {"ts": 1771981140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8072.7, "quote_volume": 458.52936, "trades": 5, "taker_buy_volume": 8072.7, "taker_buy_quote": 458.52936}, {"ts": 1771981200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 358.8, "quote_volume": 20.37984, "trades": 1, "taker_buy_volume": 358.8, "taker_buy_quote": 20.37984}, {"ts": 1771981380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4694.7, "quote_volume": 266.65896, "trades": 1, "taker_buy_volume": 4694.7, "taker_buy_quote": 266.65896}, {"ts": 1771981440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3818.7, "quote_volume": 216.90216, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8062.9, "quote_volume": 458.77901, "trades": 5, "taker_buy_volume": 6626.3, "taker_buy_quote": 377.03647}, {"ts": 1771981740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981800000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 17682.7, "quote_volume": 1008.88674, "trades": 10, "taker_buy_volume": 16232.7, "taker_buy_quote": 926.23674}, {"ts": 1771981860000, "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0574, "volume": 31053.5, "quote_volume": 1776.79975, "trades": 32, "taker_buy_volume": 22086.4, "taker_buy_quote": 1264.24449}, {"ts": 1771981920000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 31301.1, "quote_volume": 1798.13275, "trades": 29, "taker_buy_volume": 24487.3, "taker_buy_quote": 1407.04463}, {"ts": 1771981980000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 9058.6, "quote_volume": 520.29332, "trades": 11, "taker_buy_volume": 4840.0, "taker_buy_quote": 278.155}, {"ts": 1771982040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982100000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 9538.7, "quote_volume": 548.66145, "trades": 4, "taker_buy_volume": 9538.7, "taker_buy_quote": 548.66145}, {"ts": 1771982160000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 25771.6, "quote_volume": 1486.32887, "trades": 23, "taker_buy_volume": 23691.3, "taker_buy_quote": 1366.34662}, {"ts": 1771982220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3915.0, "quote_volume": 226.287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982280000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 23520.7, "quote_volume": 1359.67676, "trades": 6, "taker_buy_volume": 23520.7, "taker_buy_quote": 1359.67676}, {"ts": 1771982340000, "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": 1771982400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 176.0, "quote_volume": 10.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982460000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 26446.3, "quote_volume": 1532.73113, "trades": 16, "taker_buy_volume": 25623.9, "taker_buy_quote": 1485.03193}, {"ts": 1771982520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8310.8, "quote_volume": 482.85748, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982580000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 9685.1, "quote_volume": 564.33947, "trades": 21, "taker_buy_volume": 5555.2, "taker_buy_quote": 323.84038}, {"ts": 1771982640000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4606.8, "quote_volume": 267.80008, "trades": 13, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.39}, {"ts": 1771982700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 175.1, "quote_volume": 10.17331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1678.6, "quote_volume": 97.69452, "trades": 2, "taker_buy_volume": 1678.6, "taker_buy_quote": 97.69452}, {"ts": 1771982880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 19489.9, "quote_volume": 1132.36319, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982940000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 18051.0, "quote_volume": 1048.03742, "trades": 40, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.1}, {"ts": 1771983000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5238.9, "quote_volume": 304.38009, "trades": 5, "taker_buy_volume": 5238.9, "taker_buy_quote": 304.38009}, {"ts": 1771983060000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 16346.0, "quote_volume": 947.24504, "trades": 15, "taker_buy_volume": 1450.0, "taker_buy_quote": 84.1}, {"ts": 1771983120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 533.6, "quote_volume": 31.00216, "trades": 2, "taker_buy_volume": 533.6, "taker_buy_quote": 31.00216}, {"ts": 1771983180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 644.5, "quote_volume": 37.44545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 444.7, "quote_volume": 25.7926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 121.2, "quote_volume": 7.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 479.6, "quote_volume": 27.8168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 461.4, "quote_volume": 26.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 618.8, "quote_volume": 35.82852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983900000, "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": 1771983960000, "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": 1771984020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 467.1, "quote_volume": 27.04509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984080000, "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": 1771984140000, "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": 1771984200000, "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": 1771984260000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 553.2, "quote_volume": 32.02128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984320000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 273.8, "quote_volume": 15.83662, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 6.35742}, {"ts": 1771984380000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12287.2, "quote_volume": 709.75214, "trades": 15, "taker_buy_volume": 4628.5, "taker_buy_quote": 267.5273}, {"ts": 1771984440000, "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": 1771984500000, "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": 1771984560000, "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": 1771984620000, "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": 1771984680000, "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": 1771984740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1000.0, "quote_volume": 57.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 10.01091}, {"ts": 1771984860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 737.2, "quote_volume": 42.7576, "trades": 3, "taker_buy_volume": 737.2, "taker_buy_quote": 42.7576}, {"ts": 1771984920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 736.1, "quote_volume": 42.62019, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 11.88108}, {"ts": 1771984980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 172.9, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985040000, "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": 1771985100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 185.1, "quote_volume": 10.71729, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 10.71729}, {"ts": 1771985160000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 16061.6, "quote_volume": 932.56675, "trades": 13, "taker_buy_volume": 14104.1, "taker_buy_quote": 818.836}, {"ts": 1771985220000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3995.4, "quote_volume": 232.22714, "trades": 7, "taker_buy_volume": 2394.0, "taker_buy_quote": 139.1858}, {"ts": 1771985280000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 10790.3, "quote_volume": 626.46673, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985340000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 14663.3, "quote_volume": 850.5804, "trades": 18, "taker_buy_volume": 10943.7, "taker_buy_quote": 634.8436}, {"ts": 1771985400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2715.0, "quote_volume": 157.5965, "trades": 3, "taker_buy_volume": 1265.0, "taker_buy_quote": 73.4965}, {"ts": 1771985460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 692.3, "quote_volume": 40.1534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1204.0, "quote_volume": 69.9524, "trades": 1, "taker_buy_volume": 1204.0, "taker_buy_quote": 69.9524}, {"ts": 1771985580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1951.0, "quote_volume": 113.3531, "trades": 1, "taker_buy_volume": 1951.0, "taker_buy_quote": 113.3531}, {"ts": 1771985640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 88.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1274.0, "quote_volume": 74.1468, "trades": 1, "taker_buy_volume": 1274.0, "taker_buy_quote": 74.1468}, {"ts": 1771986120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 932.0, "quote_volume": 54.2424, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 54.2424}, {"ts": 1771986180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 484.0, "quote_volume": 28.1204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 260.0, "quote_volume": 15.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1359.0, "quote_volume": 79.1951, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 79.1951}, {"ts": 1771986540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 996.0, "quote_volume": 58.0668, "trades": 2, "taker_buy_volume": 996.0, "taker_buy_quote": 58.0668}, {"ts": 1771986780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 423.7, "quote_volume": 24.70171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1308.0, "quote_volume": 76.2564, "trades": 1, "taker_buy_volume": 1308.0, "taker_buy_quote": 76.2564}, {"ts": 1771986900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1957.5, "quote_volume": 114.12225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 3261.7, "quote_volume": 190.28753, "trades": 3, "taker_buy_volume": 2129.6, "taker_buy_quote": 124.17289}, {"ts": 1771987080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 117.2, "quote_volume": 6.83276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 42743.3, "quote_volume": 2487.82823, "trades": 16, "taker_buy_volume": 2081.3, "taker_buy_quote": 121.13166}, {"ts": 1771987200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 13034.9, "quote_volume": 758.65524, "trades": 15, "taker_buy_volume": 10563.0, "taker_buy_quote": 614.82876}, {"ts": 1771987380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 260.5, "quote_volume": 15.1611, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 15.1611}, {"ts": 1771987440000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 32976.3, "quote_volume": 1920.6571, "trades": 15, "taker_buy_volume": 32768.7, "taker_buy_quote": 1908.59554}, {"ts": 1771987500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 435.7, "quote_volume": 25.35774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 704.4, "quote_volume": 40.99608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1826.0, "quote_volume": 106.2732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4233.0, "quote_volume": 246.54301, "trades": 3, "taker_buy_volume": 4233.0, "taker_buy_quote": 246.54301}, {"ts": 1771988340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6067.0, "quote_volume": 354.21518, "trades": 7, "taker_buy_volume": 6067.0, "taker_buy_quote": 354.21518}, {"ts": 1771988460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3935.0, "quote_volume": 229.4105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 91.0, "quote_volume": 5.2962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 961.0, "quote_volume": 55.9302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 1921.0, "quote_volume": 111.6248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 263.5, "quote_volume": 15.3269, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 10.2141}, {"ts": 1771988940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11103.5, "quote_volume": 646.2237, "trades": 10, "taker_buy_volume": 11103.5, "taker_buy_quote": 646.2237}, {"ts": 1771989240000, "open": 0.0583, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 47227.0, "quote_volume": 2745.93037, "trades": 33, "taker_buy_volume": 4027.0, "taker_buy_quote": 234.7741}, {"ts": 1771989300000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3500.7, "quote_volume": 202.69933, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "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": 1771989420000, "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": 1771989480000, "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": 1771989540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 531.4, "quote_volume": 30.71492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989600000, "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": 1771989660000, "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": 1771989720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 116.6, "quote_volume": 6.73948, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 6.73948}, {"ts": 1771989780000, "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": 1771989840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 231.4, "quote_volume": 13.35178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1957.5, "quote_volume": 113.1435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989960000, "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": 1771990020000, "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": 1771990080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 415.0, "quote_volume": 23.987, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 23.987}, {"ts": 1771990140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1572.0, "quote_volume": 91.0188, "trades": 4, "taker_buy_volume": 188.0, "taker_buy_quote": 10.8852}, {"ts": 1771990200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1431.0, "quote_volume": 82.8549, "trades": 2, "taker_buy_volume": 1431.0, "taker_buy_quote": 82.8549}, {"ts": 1771990260000, "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": 1771990320000, "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": 1771990380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1660.2, "quote_volume": 96.12558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "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": 1771990500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1450.0, "quote_volume": 83.955, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 83.955}, {"ts": 1771990560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1450.0, "quote_volume": 83.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990620000, "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": 1771990680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 138.5, "quote_volume": 8.0053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6137.4, "quote_volume": 354.74172, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990800000, "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": 1771990860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 356.9, "quote_volume": 20.62882, "trades": 1, "taker_buy_volume": 356.9, "taker_buy_quote": 20.62882}, {"ts": 1771990920000, "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": 1771990980000, "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": 1771991040000, "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": 1771991100000, "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": 1771991160000, "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": 1771991220000, "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": 1771991280000, "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": 1771991340000, "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": 1771991400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 609.8, "quote_volume": 35.18546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992060000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 377.0, "quote_volume": 21.69468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992120000, "open": 0.0575, "high": 0.0575, "low": 0.0571, "close": 0.0573, "volume": 66747.8, "quote_volume": 3824.73023, "trades": 54, "taker_buy_volume": 7353.4, "taker_buy_quote": 421.57196}, {"ts": 1771992180000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4766.0, "quote_volume": 272.98213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992240000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 44990.9, "quote_volume": 2585.44872, "trades": 30, "taker_buy_volume": 37149.9, "taker_buy_quote": 2135.23032}, {"ts": 1771992300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2149.9, "quote_volume": 123.61925, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 123.61925}, {"ts": 1771992360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 243.1, "quote_volume": 13.95394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 628.2, "quote_volume": 36.05868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 2102.9, "quote_volume": 121.01995, "trades": 5, "taker_buy_volume": 2102.9, "taker_buy_quote": 121.01995}, {"ts": 1771992720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 115.0, "quote_volume": 6.624, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 6.624}, {"ts": 1771992780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5109.4, "quote_volume": 293.7905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 1363.0, "quote_volume": 78.4145, "trades": 2, "taker_buy_volume": 1363.0, "taker_buy_quote": 78.4145}, {"ts": 1771993020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 12607.1, "quote_volume": 726.16896, "trades": 8, "taker_buy_volume": 12607.1, "taker_buy_quote": 726.16896}, {"ts": 1771993200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3454.3, "quote_volume": 198.96768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2172.5, "quote_volume": 125.136, "trades": 2, "taker_buy_volume": 2172.5, "taker_buy_quote": 125.136}, {"ts": 1771993380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 822.1, "quote_volume": 47.35296, "trades": 1, "taker_buy_volume": 822.1, "taker_buy_quote": 47.35296}, {"ts": 1771993560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 215.6, "quote_volume": 12.41856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.5, "quote_volume": 10.01095, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 10.01095}, {"ts": 1771994400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994460000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5684.0, "quote_volume": 328.89051, "trades": 7, "taker_buy_volume": 5684.0, "taker_buy_quote": 328.89051}, {"ts": 1771994520000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 385.3, "quote_volume": 22.30007, "trades": 3, "taker_buy_volume": 297.3, "taker_buy_quote": 17.21367}, {"ts": 1771994580000, "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": 1771994640000, "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": 1771994700000, "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": 1771994760000, "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": 1771994820000, "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": 1771994880000, "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": 1771994940000, "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": 1771995000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 91.0, "quote_volume": 5.2598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "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": 1771995120000, "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": 1771995180000, "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": 1771995240000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3300.9, "quote_volume": 190.81632, "trades": 6, "taker_buy_volume": 1343.4, "taker_buy_quote": 77.67282}, {"ts": 1771995300000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 532.3, "quote_volume": 30.79367, "trades": 2, "taker_buy_volume": 267.3, "taker_buy_quote": 15.47667}, {"ts": 1771995360000, "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": 1771995420000, "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": 1771995480000, "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": 1771995540000, "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": 1771995600000, "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": 1771995660000, "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": 1771995720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 236.8, "quote_volume": 13.68704, "trades": 1, "taker_buy_volume": 236.8, "taker_buy_quote": 13.68704}, {"ts": 1771995780000, "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": 1771995840000, "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": 1771995900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 196.2, "quote_volume": 11.35998, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 11.35998}, {"ts": 1771995960000, "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": 1771996020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 134.3, "quote_volume": 7.76254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "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": 1771996140000, "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": 1771996200000, "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": 1771996260000, "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": 1771996320000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3287.5, "quote_volume": 190.0175, "trades": 5, "taker_buy_volume": 3287.5, "taker_buy_quote": 190.0175}, {"ts": 1771996380000, "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": 1771996440000, "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": 1771996500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 100.0, "quote_volume": 5.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1562.2, "quote_volume": 90.45138, "trades": 2, "taker_buy_volume": 1562.2, "taker_buy_quote": 90.45138}, {"ts": 1771996620000, "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": 1771996680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1221.0, "quote_volume": 70.6959, "trades": 2, "taker_buy_volume": 1221.0, "taker_buy_quote": 70.6959}, {"ts": 1771996740000, "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": 1771996800000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5973.0, "quote_volume": 346.3517, "trades": 5, "taker_buy_volume": 5973.0, "taker_buy_quote": 346.3517}, {"ts": 1771996860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 9128.2, "quote_volume": 527.60996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 480.0, "quote_volume": 27.792, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.792}, {"ts": 1771997160000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 9211.0, "quote_volume": 533.93191, "trades": 11, "taker_buy_volume": 6323.0, "taker_buy_quote": 366.71671}, {"ts": 1771997220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2775.5, "quote_volume": 160.979, "trades": 5, "taker_buy_volume": 2775.5, "taker_buy_quote": 160.979}, {"ts": 1771997280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 882.8, "quote_volume": 51.2024, "trades": 1, "taker_buy_volume": 882.8, "taker_buy_quote": 51.2024}, {"ts": 1771997340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 884.1, "quote_volume": 51.2778, "trades": 2, "taker_buy_volume": 884.1, "taker_buy_quote": 51.2778}, {"ts": 1771997400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 172.9, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997700000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 22957.4, "quote_volume": 1329.68908, "trades": 22, "taker_buy_volume": 19184.9, "taker_buy_quote": 1111.41331}, {"ts": 1771997760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 173.4, "quote_volume": 10.03986, "trades": 1, "taker_buy_volume": 173.4, "taker_buy_quote": 10.03986}, {"ts": 1771997820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 432.5, "quote_volume": 24.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997880000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 12885.1, "quote_volume": 745.29017, "trades": 10, "taker_buy_volume": 10927.6, "taker_buy_quote": 631.95092}, {"ts": 1771997940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 103.6, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 5.99844}, {"ts": 1771998000000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4656.0, "quote_volume": 268.66849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 32822.4, "quote_volume": 1890.89558, "trades": 36, "taker_buy_volume": 12955.8, "taker_buy_quote": 746.95072}, {"ts": 1771998240000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 1629.0, "quote_volume": 93.8125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5640.4, "quote_volume": 324.88704, "trades": 5, "taker_buy_volume": 5640.4, "taker_buy_quote": 324.88704}, {"ts": 1771998360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6449.7, "quote_volume": 371.50272, "trades": 3, "taker_buy_volume": 6449.7, "taker_buy_quote": 371.50272}, {"ts": 1771998480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2369.0, "quote_volume": 136.4544, "trades": 2, "taker_buy_volume": 2369.0, "taker_buy_quote": 136.4544}, {"ts": 1771998660000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3133.7, "quote_volume": 181.08449, "trades": 5, "taker_buy_volume": 3133.7, "taker_buy_quote": 181.08449}, {"ts": 1771998720000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 17610.0, "quote_volume": 1015.47632, "trades": 16, "taker_buy_volume": 3407.5, "taker_buy_quote": 196.61275}, {"ts": 1771998780000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 43184.3, "quote_volume": 2484.41058, "trades": 32, "taker_buy_volume": 9423.1, "taker_buy_quote": 541.88021}, {"ts": 1771998840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 9418.1, "quote_volume": 542.48256, "trades": 6, "taker_buy_volume": 9244.1, "taker_buy_quote": 532.46016}, {"ts": 1771998900000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 23244.5, "quote_volume": 1338.49104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 14637.5, "quote_volume": 841.81988, "trades": 16, "taker_buy_volume": 9186.8, "taker_buy_quote": 528.6185}, {"ts": 1771999140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 173.8, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 173.8, "taker_buy_quote": 10.01088}, {"ts": 1771999200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 38357.9, "quote_volume": 2205.38862, "trades": 30, "taker_buy_volume": 2131.5, "taker_buy_quote": 122.56125}, {"ts": 1771999320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 8248.1, "quote_volume": 474.94556, "trades": 8, "taker_buy_volume": 8248.1, "taker_buy_quote": 474.94556}, {"ts": 1771999380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.5, "quote_volume": 10.01095, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 10.01095}, {"ts": 1771999440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2002.0, "quote_volume": 115.5154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7414.0, "quote_volume": 428.98565, "trades": 8, "taker_buy_volume": 7414.0, "taker_buy_quote": 428.98565}, {"ts": 1771999860000, "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": 1771999920000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 3814.0, "quote_volume": 221.28174, "trades": 6, "taker_buy_volume": 3814.0, "taker_buy_quote": 221.28174}, {"ts": 1771999980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 9537.6, "quote_volume": 554.29736, "trades": 11, "taker_buy_volume": 8007.7, "taker_buy_quote": 465.41017}, {"ts": 1772000160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3597.7, "quote_volume": 209.38614, "trades": 5, "taker_buy_volume": 190.8, "taker_buy_quote": 11.10456}, {"ts": 1772000220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1743.5, "quote_volume": 101.4717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3107.7, "quote_volume": 181.17891, "trades": 7, "taker_buy_volume": 2408.0, "taker_buy_quote": 140.3864}, {"ts": 1772000340000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 18086.1, "quote_volume": 1054.91683, "trades": 16, "taker_buy_volume": 18086.1, "taker_buy_quote": 1054.91683}, {"ts": 1772000400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 492.0, "quote_volume": 28.7328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 944.0, "quote_volume": 55.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 143.4, "quote_volume": 8.37456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000640000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4673.2, "quote_volume": 272.9822, "trades": 9, "taker_buy_volume": 673.2, "taker_buy_quote": 39.3822}, {"ts": 1772000700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 202.5, "quote_volume": 11.84625, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 11.84625}, {"ts": 1772000820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 518.0, "quote_volume": 30.303, "trades": 1, "taker_buy_volume": 518.0, "taker_buy_quote": 30.303}, {"ts": 1772000880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6772.7, "quote_volume": 395.51688, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 111.3, "quote_volume": 6.49992, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 6.49992}, {"ts": 1772001060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1450.0, "quote_volume": 84.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 88.0, "quote_volume": 5.1392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 170.0, "quote_volume": 9.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 171.2, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 10.0152}, {"ts": 1772001900000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2634.6, "quote_volume": 154.40459, "trades": 5, "taker_buy_volume": 382.3, "taker_buy_quote": 22.41981}, {"ts": 1772001960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5521.0, "quote_volume": 323.5306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.0589, "volume": 63666.5, "quote_volume": 3746.14708, "trades": 21, "taker_buy_volume": 58965.9, "taker_buy_quote": 3469.47238}, {"ts": 1772002200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8024.4, "quote_volume": 472.63716, "trades": 3, "taker_buy_volume": 5263.2, "taker_buy_quote": 310.00248}, {"ts": 1772002260000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0587, "volume": 151014.1, "quote_volume": 8868.95399, "trades": 46, "taker_buy_volume": 6991.8, "taker_buy_quote": 410.46726}, {"ts": 1772002320000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 62990.4, "quote_volume": 3705.10371, "trades": 25, "taker_buy_volume": 44683.4, "taker_buy_quote": 2630.38561}, {"ts": 1772002380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 190.8, "quote_volume": 11.23812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1259.2, "quote_volume": 74.16688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 12009.9, "quote_volume": 707.38311, "trades": 5, "taker_buy_volume": 11523.9, "taker_buy_quote": 678.75771}, {"ts": 1772002560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 366.7, "quote_volume": 21.59863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2325.4, "quote_volume": 136.98361, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 10.3545}, {"ts": 1772002860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7698.0, "quote_volume": 454.182, "trades": 4, "taker_buy_volume": 7316.0, "taker_buy_quote": 431.644}, {"ts": 1772002920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 393.8, "quote_volume": 23.2342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002980000, "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": 1772003040000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 32359.4, "quote_volume": 1912.31897, "trades": 28, "taker_buy_volume": 21711.6, "taker_buy_quote": 1283.15556}, {"ts": 1772003100000, "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": 1772003160000, "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": 1772003220000, "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": 1772003280000, "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": 1772003340000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2974.9, "quote_volume": 175.70553, "trades": 4, "taker_buy_volume": 1864.3, "taker_buy_quote": 110.18013}, {"ts": 1772003400000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 16070.7, "quote_volume": 950.9315, "trades": 6, "taker_buy_volume": 16070.7, "taker_buy_quote": 950.9315}, {"ts": 1772003460000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 23343.9, "quote_volume": 1384.31757, "trades": 21, "taker_buy_volume": 19487.5, "taker_buy_quote": 1155.63305}, {"ts": 1772003520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 126.0, "quote_volume": 7.4718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 129.0, "quote_volume": 7.6626, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 7.6626}, {"ts": 1772003640000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 29143.8, "quote_volume": 1733.12473, "trades": 17, "taker_buy_volume": 26197.1, "taker_buy_quote": 1557.79608}, {"ts": 1772003700000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 17563.8, "quote_volume": 1046.39881, "trades": 16, "taker_buy_volume": 14420.0, "taker_buy_quote": 859.2659}, {"ts": 1772003760000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2699.8, "quote_volume": 161.28714, "trades": 4, "taker_buy_volume": 1090.8, "taker_buy_quote": 65.22984}, {"ts": 1772003820000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12393.8, "quote_volume": 741.13719, "trades": 6, "taker_buy_volume": 8310.4, "taker_buy_quote": 496.96192}, {"ts": 1772003880000, "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": 1772003940000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 29681.8, "quote_volume": 1779.24299, "trades": 25, "taker_buy_volume": 24958.3, "taker_buy_quote": 1496.30534}, {"ts": 1772004000000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 22210.3, "quote_volume": 1333.98804, "trades": 23, "taker_buy_volume": 13968.1, "taker_buy_quote": 839.24105}, {"ts": 1772004060000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 14465.9, "quote_volume": 868.40853, "trades": 17, "taker_buy_volume": 3477.6, "taker_buy_quote": 209.00376}, {"ts": 1772004120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3311.4, "quote_volume": 199.01514, "trades": 1, "taker_buy_volume": 3311.4, "taker_buy_quote": 199.01514}, {"ts": 1772004180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2311.2, "quote_volume": 138.90312, "trades": 6, "taker_buy_volume": 2311.2, "taker_buy_quote": 138.90312}, {"ts": 1772004420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7397.8, "quote_volume": 443.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1871.6, "quote_volume": 112.50648, "trades": 4, "taker_buy_volume": 1871.6, "taker_buy_quote": 112.50648}, {"ts": 1772004660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 10620.0, "quote_volume": 639.00568, "trades": 8, "taker_buy_volume": 6309.1, "taker_buy_quote": 379.80782}, {"ts": 1772004720000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2955.5, "quote_volume": 178.24065, "trades": 6, "taker_buy_volume": 411.8, "taker_buy_quote": 24.85554}, {"ts": 1772004780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 956.9, "quote_volume": 57.70107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004840000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 3372.8, "quote_volume": 203.83246, "trades": 5, "taker_buy_volume": 1155.6, "taker_buy_quote": 69.9138}, {"ts": 1772004900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2149.9, "quote_volume": 129.85396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2045.1, "quote_volume": 123.58355, "trades": 4, "taker_buy_volume": 2045.1, "taker_buy_quote": 123.58355}, {"ts": 1772005020000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 11389.9, "quote_volume": 690.14037, "trades": 19, "taker_buy_volume": 10679.7, "taker_buy_quote": 647.17327}, {"ts": 1772005080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 227.8, "quote_volume": 13.80468, "trades": 2, "taker_buy_volume": 227.8, "taker_buy_quote": 13.80468}, {"ts": 1772005140000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 25559.8, "quote_volume": 1548.25023, "trades": 9, "taker_buy_volume": 16673.4, "taker_buy_quote": 1010.40804}, {"ts": 1772005200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2315.4, "quote_volume": 139.85016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3053.1, "quote_volume": 185.00131, "trades": 6, "taker_buy_volume": 578.5, "taker_buy_quote": 35.04055}, {"ts": 1772005320000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3813.6, "quote_volume": 231.30831, "trades": 7, "taker_buy_volume": 2041.5, "taker_buy_quote": 123.91905}, {"ts": 1772005380000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 77230.9, "quote_volume": 4689.59651, "trades": 28, "taker_buy_volume": 30194.4, "taker_buy_quote": 1835.626}, {"ts": 1772005440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 247.4, "quote_volume": 15.04192, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 15.04192}, {"ts": 1772005500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 663.1, "quote_volume": 40.31648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6203.7, "quote_volume": 378.02032, "trades": 11, "taker_buy_volume": 1793.6, "taker_buy_quote": 109.24742}, {"ts": 1772005620000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 8364.0, "quote_volume": 511.0404, "trades": 9, "taker_buy_volume": 1948.7, "taker_buy_quote": 119.06557}, {"ts": 1772005680000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3655.7, "quote_volume": 223.32206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1106.7, "quote_volume": 67.61937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005800000, "open": 0.061, "high": 0.061, "low": 0.0604, "close": 0.0608, "volume": 239034.0, "quote_volume": 14512.91746, "trades": 110, "taker_buy_volume": 38125.3, "taker_buy_quote": 2310.92522}, {"ts": 1772005860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6766.6, "quote_volume": 411.53146, "trades": 11, "taker_buy_volume": 1221.8, "taker_buy_quote": 74.40762}, {"ts": 1772005920000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 38617.7, "quote_volume": 2350.35207, "trades": 15, "taker_buy_volume": 35544.6, "taker_buy_quote": 2163.20028}, {"ts": 1772005980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 245.7, "quote_volume": 14.96313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1792.5, "quote_volume": 108.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4866.7, "quote_volume": 296.05996, "trades": 4, "taker_buy_volume": 4866.7, "taker_buy_quote": 296.05996}, {"ts": 1772006220000, "open": 0.0608, "high": 0.0611, "low": 0.0607, "close": 0.0611, "volume": 147456.1, "quote_volume": 8985.48414, "trades": 114, "taker_buy_volume": 113631.0, "taker_buy_quote": 6924.37759}, {"ts": 1772006280000, "open": 0.0609, "high": 0.0609, "low": 0.0599, "close": 0.0599, "volume": 67997.5, "quote_volume": 4108.82998, "trades": 56, "taker_buy_volume": 6174.6, "taker_buy_quote": 371.14984}, {"ts": 1772006340000, "open": 0.0598, "high": 0.0605, "low": 0.0598, "close": 0.0601, "volume": 41200.9, "quote_volume": 2478.93477, "trades": 28, "taker_buy_volume": 28277.5, "taker_buy_quote": 1703.74057}, {"ts": 1772006400000, "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 63990.4, "quote_volume": 3849.02311, "trades": 38, "taker_buy_volume": 22711.1, "taker_buy_quote": 1363.81048}, {"ts": 1772006460000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 16937.1, "quote_volume": 1016.37063, "trades": 10, "taker_buy_volume": 2316.2, "taker_buy_quote": 138.98863}, {"ts": 1772006520000, "open": 0.06, "high": 0.0604, "low": 0.0597, "close": 0.0597, "volume": 111928.5, "quote_volume": 6733.01221, "trades": 71, "taker_buy_volume": 58475.6, "taker_buy_quote": 3520.74481}, {"ts": 1772006580000, "open": 0.0596, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 14445.3, "quote_volume": 859.98019, "trades": 18, "taker_buy_volume": 2626.1, "taker_buy_quote": 156.63109}, {"ts": 1772006640000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 8834.0, "quote_volume": 524.97115, "trades": 12, "taker_buy_volume": 3935.2, "taker_buy_quote": 234.1444}, {"ts": 1772006700000, "open": 0.0593, "high": 0.0596, "low": 0.0592, "close": 0.0596, "volume": 11894.6, "quote_volume": 707.21616, "trades": 16, "taker_buy_volume": 10826.7, "taker_buy_quote": 643.80138}, {"ts": 1772006760000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 14451.6, "quote_volume": 863.55456, "trades": 14, "taker_buy_volume": 9662.9, "taker_buy_quote": 577.2546}, {"ts": 1772006820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1791.0, "quote_volume": 106.7436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 661.9, "quote_volume": 39.50124, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 31.044}, {"ts": 1772006940000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 13121.0, "quote_volume": 783.18977, "trades": 14, "taker_buy_volume": 13121.0, "taker_buy_quote": 783.18977}, {"ts": 1772007000000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3721.3, "quote_volume": 222.35879, "trades": 7, "taker_buy_volume": 1971.8, "taker_buy_quote": 117.91364}, {"ts": 1772007060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3516.6, "quote_volume": 209.58936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3948.5, "quote_volume": 235.58045, "trades": 3, "taker_buy_volume": 3948.5, "taker_buy_quote": 235.58045}, {"ts": 1772007240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 7358.5, "quote_volume": 439.29407, "trades": 7, "taker_buy_volume": 6958.8, "taker_buy_quote": 415.44036}, {"ts": 1772007300000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 36744.3, "quote_volume": 2186.39821, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18064.4, "quote_volume": 1072.35179, "trades": 18, "taker_buy_volume": 1957.5, "taker_buy_quote": 116.2755}, {"ts": 1772007420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3980.5, "quote_volume": 236.4417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1621.6, "quote_volume": 96.32304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 3228.0, "quote_volume": 192.1565, "trades": 4, "taker_buy_volume": 3228.0, "taker_buy_quote": 192.1565}, {"ts": 1772007600000, "open": 0.0595, "high": 0.0595, "low": 0.0591, "close": 0.0591, "volume": 42123.8, "quote_volume": 2493.82773, "trades": 22, "taker_buy_volume": 19333.2, "taker_buy_quote": 1144.37611}, {"ts": 1772007660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4330.3, "quote_volume": 256.35376, "trades": 4, "taker_buy_volume": 4330.3, "taker_buy_quote": 256.35376}, {"ts": 1772007720000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1238.5, "quote_volume": 73.48514, "trades": 4, "taker_buy_volume": 1238.5, "taker_buy_quote": 73.48514}, {"ts": 1772007780000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1731.5, "quote_volume": 102.82295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 190.6, "quote_volume": 11.30258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "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": 1772007960000, "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": 1772008020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1679.7, "quote_volume": 99.60621, "trades": 3, "taker_buy_volume": 1679.7, "taker_buy_quote": 99.60621}, {"ts": 1772008080000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 3931.4, "quote_volume": 233.57562, "trades": 8, "taker_buy_volume": 3931.4, "taker_buy_quote": 233.57562}, {"ts": 1772008140000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 92362.1, "quote_volume": 5497.67383, "trades": 24, "taker_buy_volume": 79546.9, "taker_buy_quote": 4733.88791}, {"ts": 1772008200000, "open": 0.0597, "high": 0.0604, "low": 0.0597, "close": 0.0602, "volume": 245229.0, "quote_volume": 14731.36905, "trades": 152, "taker_buy_volume": 154774.5, "taker_buy_quote": 9292.68059}, {"ts": 1772008260000, "open": 0.0603, "high": 0.0604, "low": 0.0594, "close": 0.0594, "volume": 196298.7, "quote_volume": 11777.45439, "trades": 140, "taker_buy_volume": 31368.0, "taker_buy_quote": 1885.42228}, {"ts": 1772008320000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 89695.3, "quote_volume": 5341.85717, "trades": 40, "taker_buy_volume": 64259.6, "taker_buy_quote": 3827.19328}, {"ts": 1772008380000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6977.6, "quote_volume": 414.05873, "trades": 7, "taker_buy_volume": 6809.0, "taker_buy_quote": 404.06075}, {"ts": 1772008440000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 14464.1, "quote_volume": 860.57349, "trades": 22, "taker_buy_volume": 13960.9, "taker_buy_quote": 830.58277}, {"ts": 1772008500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1589.1, "quote_volume": 94.39254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008740000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9597.6, "quote_volume": 568.33009, "trades": 11, "taker_buy_volume": 7920.1, "taker_buy_quote": 469.00523}, {"ts": 1772008800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4155.1, "quote_volume": 245.98192, "trades": 4, "taker_buy_volume": 3963.1, "taker_buy_quote": 234.61552}, {"ts": 1772008860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 183.5, "quote_volume": 10.88155, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 10.88155}, {"ts": 1772009220000, "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": 1772009280000, "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": 1772009340000, "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": 1772009400000, "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": 1772009460000, "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": 1772009520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10288.1, "quote_volume": 610.08433, "trades": 3, "taker_buy_volume": 10288.1, "taker_buy_quote": 610.08433}, {"ts": 1772009580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 419.9, "quote_volume": 24.85808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 249.5, "quote_volume": 14.80715, "trades": 2, "taker_buy_volume": 249.5, "taker_buy_quote": 14.80715}, {"ts": 1772009700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 225.5, "quote_volume": 13.3947, "trades": 2, "taker_buy_volume": 225.5, "taker_buy_quote": 13.3947}, {"ts": 1772009760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2525.2, "quote_volume": 149.74436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009880000, "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": 1772009940000, "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": 1772010000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 334.9, "quote_volume": 19.85957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1948.0, "quote_volume": 115.5164, "trades": 1, "taker_buy_volume": 1948.0, "taker_buy_quote": 115.5164}, {"ts": 1772010120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 505.1, "quote_volume": 30.00294, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 30.00294}, {"ts": 1772010180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1546.4, "quote_volume": 91.70152, "trades": 3, "taker_buy_volume": 1331.5, "taker_buy_quote": 78.95795}, {"ts": 1772010240000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1543.9, "quote_volume": 91.61327, "trades": 3, "taker_buy_volume": 1543.9, "taker_buy_quote": 91.61327}, {"ts": 1772010300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 252.8, "quote_volume": 15.01632, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 15.01632}, {"ts": 1772010360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 107.7, "quote_volume": 6.38661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1957.5, "quote_volume": 116.2755, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 116.2755}, {"ts": 1772010600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1346.8, "quote_volume": 79.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 88.0, "quote_volume": 5.2184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011080000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 512.3, "quote_volume": 30.39722, "trades": 5, "taker_buy_volume": 178.3, "taker_buy_quote": 10.59102}, {"ts": 1772011140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 131.9, "quote_volume": 7.82167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "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": 1772011320000, "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": 1772011380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 622.6, "quote_volume": 36.98244, "trades": 1, "taker_buy_volume": 622.6, "taker_buy_quote": 36.98244}, {"ts": 1772011440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 488.1, "quote_volume": 28.94433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7196.2, "quote_volume": 426.73466, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 23.3049}, {"ts": 1772011560000, "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": 1772011620000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 12364.5, "quote_volume": 734.49908, "trades": 10, "taker_buy_volume": 12364.5, "taker_buy_quote": 734.49908}, {"ts": 1772011680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 247.2, "quote_volume": 14.69604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 170.0, "quote_volume": 10.115, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.115}, {"ts": 1772011800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 640.8, "quote_volume": 38.06352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 860.0, "quote_volume": 50.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "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": 1772012040000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 641.1, "quote_volume": 38.03567, "trades": 4, "taker_buy_volume": 184.4, "taker_buy_quote": 10.95336}, {"ts": 1772012100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1585.8, "quote_volume": 93.87936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1049.4, "quote_volume": 62.15748, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 19.569}, {"ts": 1772012400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 477.0, "quote_volume": 28.2384, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 28.2384}, {"ts": 1772012460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 810.4, "quote_volume": 47.97568, "trades": 1, "taker_buy_volume": 810.4, "taker_buy_quote": 47.97568}, {"ts": 1772012580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 98.9, "quote_volume": 5.84499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 979.3, "quote_volume": 57.97456, "trades": 1, "taker_buy_volume": 979.3, "taker_buy_quote": 57.97456}, {"ts": 1772012940000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1213.2, "quote_volume": 71.91243, "trades": 3, "taker_buy_volume": 1213.2, "taker_buy_quote": 71.91243}, {"ts": 1772013000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 168.7, "quote_volume": 10.00391, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 10.00391}, {"ts": 1772013060000, "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": 1772013120000, "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": 1772013180000, "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": 1772013240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 350.3, "quote_volume": 20.77279, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 20.77279}, {"ts": 1772013300000, "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": 1772013360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 758.5, "quote_volume": 44.97905, "trades": 1, "taker_buy_volume": 758.5, "taker_buy_quote": 44.97905}, {"ts": 1772013420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 724.8, "quote_volume": 42.98064, "trades": 1, "taker_buy_volume": 724.8, "taker_buy_quote": 42.98064}, {"ts": 1772013480000, "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": 1772013540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9689.5, "quote_volume": 574.58735, "trades": 9, "taker_buy_volume": 9517.9, "taker_buy_quote": 564.41147}, {"ts": 1772013600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1391.4, "quote_volume": 82.51002, "trades": 2, "taker_buy_volume": 657.4, "taker_buy_quote": 38.98382}, {"ts": 1772013660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1550.7, "quote_volume": 91.95651, "trades": 3, "taker_buy_volume": 1550.7, "taker_buy_quote": 91.95651}, {"ts": 1772013720000, "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": 1772013780000, "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": 1772013840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2126.4, "quote_volume": 125.88288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 88.0, "quote_volume": 5.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1450.0, "quote_volume": 85.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4134.4, "quote_volume": 244.50176, "trades": 5, "taker_buy_volume": 3400.4, "taker_buy_quote": 201.12236}, {"ts": 1772014560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1359.8, "quote_volume": 80.36418, "trades": 2, "taker_buy_volume": 625.8, "taker_buy_quote": 36.98478}, {"ts": 1772014620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2860.6, "quote_volume": 168.7754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7826.7, "quote_volume": 461.84295, "trades": 7, "taker_buy_volume": 4690.0, "taker_buy_quote": 276.77765}, {"ts": 1772014920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5762.6, "quote_volume": 340.56966, "trades": 5, "taker_buy_volume": 5028.6, "taker_buy_quote": 297.19026}, {"ts": 1772015280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 734.0, "quote_volume": 43.3794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 169.4, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "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": 1772015520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 117.1, "quote_volume": 6.92061, "trades": 1, "taker_buy_volume": 117.1, "taker_buy_quote": 6.92061}, {"ts": 1772015580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1600.2, "quote_volume": 94.4118, "trades": 4, "taker_buy_volume": 182.7, "taker_buy_quote": 10.7793}, {"ts": 1772016060000, "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": 1772016120000, "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": 1772016180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 914.8, "quote_volume": 53.9732, "trades": 1, "taker_buy_volume": 914.8, "taker_buy_quote": 53.9732}, {"ts": 1772016240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 931.8, "quote_volume": 54.9762, "trades": 2, "taker_buy_volume": 931.8, "taker_buy_quote": 54.9762}, {"ts": 1772016300000, "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": 1772016360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 430.4, "quote_volume": 25.3936, "trades": 1, "taker_buy_volume": 430.4, "taker_buy_quote": 25.3936}, {"ts": 1772016420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1677.2, "quote_volume": 98.9548, "trades": 3, "taker_buy_volume": 1677.2, "taker_buy_quote": 98.9548}, {"ts": 1772016480000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11815.0, "quote_volume": 696.06523, "trades": 10, "taker_buy_volume": 9687.8, "taker_buy_quote": 570.77315}, {"ts": 1772016540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 236.4, "quote_volume": 13.92396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1851.5, "quote_volume": 109.2385, "trades": 2, "taker_buy_volume": 1851.5, "taker_buy_quote": 109.2385}, {"ts": 1772016660000, "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": 1772016720000, "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": 1772016780000, "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": 1772016840000, "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": 1772016900000, "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": 1772016960000, "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": 1772017020000, "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": 1772017080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1616.5, "quote_volume": 95.21185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 169.7, "quote_volume": 9.97836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6904.0, "quote_volume": 405.9552, "trades": 10, "taker_buy_volume": 3400.1, "taker_buy_quote": 199.92588}, {"ts": 1772017380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1957.5, "quote_volume": 115.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 581.1, "quote_volume": 34.11057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2591.4, "quote_volume": 152.15259, "trades": 3, "taker_buy_volume": 374.1, "taker_buy_quote": 21.99708}, {"ts": 1772017560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9277.0, "quote_volume": 546.20901, "trades": 15, "taker_buy_volume": 8563.0, "taker_buy_quote": 504.22581}, {"ts": 1772017680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3543.5, "quote_volume": 208.3578, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 49.98}, {"ts": 1772017740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3616.7, "quote_volume": 212.66196, "trades": 5, "taker_buy_volume": 3616.7, "taker_buy_quote": 212.66196}, {"ts": 1772017800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1054.1, "quote_volume": 61.98108, "trades": 1, "taker_buy_volume": 1054.1, "taker_buy_quote": 61.98108}, {"ts": 1772017920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 8192.4, "quote_volume": 480.89388, "trades": 8, "taker_buy_volume": 4107.4, "taker_buy_quote": 241.10438}, {"ts": 1772018100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2510.7, "quote_volume": 147.12702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 631.2, "quote_volume": 36.98832, "trades": 1, "taker_buy_volume": 631.2, "taker_buy_quote": 36.98832}, {"ts": 1772018280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018340000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3993.7, "quote_volume": 233.97903, "trades": 4, "taker_buy_volume": 1518.3, "taker_buy_quote": 88.97238}, {"ts": 1772018400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7747.0, "quote_volume": 453.2865, "trades": 5, "taker_buy_volume": 870.0, "taker_buy_quote": 50.982}, {"ts": 1772018460000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1791.2, "quote_volume": 104.91655, "trades": 4, "taker_buy_volume": 1313.5, "taker_buy_quote": 76.9711}, {"ts": 1772018520000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 9550.2, "quote_volume": 559.88639, "trades": 12, "taker_buy_volume": 9550.2, "taker_buy_quote": 559.88639}, {"ts": 1772018580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 9913.0, "quote_volume": 580.9018, "trades": 8, "taker_buy_volume": 3135.6, "taker_buy_quote": 183.74616}, {"ts": 1772018700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2149.9, "quote_volume": 125.98414, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.98414}, {"ts": 1772018760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7102.4, "quote_volume": 416.20064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3964.1, "quote_volume": 231.89985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 666.4, "quote_volume": 38.9844, "trades": 1, "taker_buy_volume": 666.4, "taker_buy_quote": 38.9844}, {"ts": 1772019060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1324.0, "quote_volume": 77.5864, "trades": 2, "taker_buy_volume": 1324.0, "taker_buy_quote": 77.5864}, {"ts": 1772019120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5069.4, "quote_volume": 296.5599, "trades": 4, "taker_buy_volume": 3619.4, "taker_buy_quote": 211.7349}, {"ts": 1772019240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5940.9, "quote_volume": 347.74978, "trades": 7, "taker_buy_volume": 5940.9, "taker_buy_quote": 347.74978}, {"ts": 1772019360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 649.3, "quote_volume": 37.98405, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 37.98405}, {"ts": 1772019420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2056.3, "quote_volume": 120.27911, "trades": 4, "taker_buy_volume": 1911.9, "taker_buy_quote": 111.84615}, {"ts": 1772019540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 905.7, "quote_volume": 52.98345, "trades": 1, "taker_buy_volume": 905.7, "taker_buy_quote": 52.98345}, {"ts": 1772019660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 41795.4, "quote_volume": 2438.00115, "trades": 26, "taker_buy_volume": 1845.0, "taker_buy_quote": 107.7875}, {"ts": 1772019780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 821.6, "quote_volume": 47.98144, "trades": 1, "taker_buy_volume": 821.6, "taker_buy_quote": 47.98144}, {"ts": 1772019840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 257.1, "quote_volume": 15.01464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8134.7, "quote_volume": 473.8674, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5011.6, "quote_volume": 292.17628, "trades": 4, "taker_buy_volume": 3407.5, "taker_buy_quote": 198.65725}, {"ts": 1772020620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 88.0, "quote_volume": 5.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020800000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 11433.3, "quote_volume": 667.71581, "trades": 7, "taker_buy_volume": 11433.3, "taker_buy_quote": 667.71581}, {"ts": 1772020860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 228.6, "quote_volume": 13.35024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 994.1, "quote_volume": 58.24422, "trades": 4, "taker_buy_volume": 994.1, "taker_buy_quote": 58.24422}, {"ts": 1772020980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 156.5, "quote_volume": 9.1709, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 9.1709}, {"ts": 1772021040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1450.0, "quote_volume": 84.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 170.9, "quote_volume": 9.99765, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 9.99765}, {"ts": 1772021400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 237.1, "quote_volume": 13.86155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 700.6, "quote_volume": 40.9851, "trades": 1, "taker_buy_volume": 700.6, "taker_buy_quote": 40.9851}, {"ts": 1772021760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3388.7, "quote_volume": 197.90008, "trades": 3, "taker_buy_volume": 3217.5, "taker_buy_quote": 187.902}, {"ts": 1772021820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1877.8, "quote_volume": 109.8513, "trades": 3, "taker_buy_volume": 427.8, "taker_buy_quote": 25.0263}, {"ts": 1772022000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 837.3, "quote_volume": 48.98205, "trades": 1, "taker_buy_volume": 837.3, "taker_buy_quote": 48.98205}, {"ts": 1772022060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.9, "quote_volume": 10.01474, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1772022240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 519.0, "quote_volume": 30.4653, "trades": 1, "taker_buy_volume": 519.0, "taker_buy_quote": 30.4653}, {"ts": 1772022360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 754.8, "quote_volume": 44.23128, "trades": 2, "taker_buy_volume": 754.8, "taker_buy_quote": 44.23128}, {"ts": 1772022480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 256.0, "quote_volume": 15.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2177.5, "quote_volume": 127.6015, "trades": 4, "taker_buy_volume": 2177.5, "taker_buy_quote": 127.6015}, {"ts": 1772022720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 597.5, "quote_volume": 35.09028, "trades": 3, "taker_buy_volume": 597.5, "taker_buy_quote": 35.09028}, {"ts": 1772022840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2766.5, "quote_volume": 162.94685, "trades": 4, "taker_buy_volume": 2766.5, "taker_buy_quote": 162.94685}, {"ts": 1772022960000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2296.6, "quote_volume": 135.51634, "trades": 3, "taker_buy_volume": 2296.6, "taker_buy_quote": 135.51634}, {"ts": 1772023020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1450.0, "quote_volume": 85.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023380000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 40115.7, "quote_volume": 2376.34502, "trades": 25, "taker_buy_volume": 37769.5, "taker_buy_quote": 2237.30498}, {"ts": 1772023440000, "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": 1772023500000, "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": 1772023560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5260.0, "quote_volume": 311.918, "trades": 4, "taker_buy_volume": 5260.0, "taker_buy_quote": 311.918}, {"ts": 1772023620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 442.0, "quote_volume": 26.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1005.1, "quote_volume": 59.70294, "trades": 2, "taker_buy_volume": 1005.1, "taker_buy_quote": 59.70294}, {"ts": 1772023740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6004.8, "quote_volume": 356.68512, "trades": 4, "taker_buy_volume": 6004.8, "taker_buy_quote": 356.68512}, {"ts": 1772023800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 224.0, "quote_volume": 13.328, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 13.328}, {"ts": 1772024040000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 71979.5, "quote_volume": 4269.98005, "trades": 34, "taker_buy_volume": 24840.5, "taker_buy_quote": 1475.45342}, {"ts": 1772024100000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.0588, "volume": 56734.6, "quote_volume": 3345.58172, "trades": 35, "taker_buy_volume": 3844.5, "taker_buy_quote": 226.0566}, {"ts": 1772024160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.0589, "volume": 97827.5, "quote_volume": 5752.70384, "trades": 42, "taker_buy_volume": 83668.6, "taker_buy_quote": 4920.99641}, {"ts": 1772024280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11202.0, "quote_volume": 658.6776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024460000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4861.7, "quote_volume": 285.95282, "trades": 7, "taker_buy_volume": 3411.7, "taker_buy_quote": 200.69282}, {"ts": 1772024520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1564.0, "quote_volume": 91.9632, "trades": 2, "taker_buy_volume": 1564.0, "taker_buy_quote": 91.9632}, {"ts": 1772024580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2900.0, "quote_volume": 170.52, "trades": 3, "taker_buy_volume": 1450.0, "taker_buy_quote": 85.26}, {"ts": 1772024640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1325.2, "quote_volume": 77.92176, "trades": 1, "taker_buy_volume": 1325.2, "taker_buy_quote": 77.92176}, {"ts": 1772024760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1449.2, "quote_volume": 85.06804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 664.1, "quote_volume": 38.98267, "trades": 1, "taker_buy_volume": 664.1, "taker_buy_quote": 38.98267}, {"ts": 1772025180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3578.1, "quote_volume": 209.67666, "trades": 3, "taker_buy_volume": 3407.5, "taker_buy_quote": 199.6795}, {"ts": 1772025240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4437.0, "quote_volume": 259.95643, "trades": 5, "taker_buy_volume": 1961.8, "taker_buy_quote": 114.96148}, {"ts": 1772025360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2337.1, "quote_volume": 136.95406, "trades": 5, "taker_buy_volume": 2337.1, "taker_buy_quote": 136.95406}, {"ts": 1772025420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025480000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2615.1, "quote_volume": 153.05329, "trades": 5, "taker_buy_volume": 699.4, "taker_buy_quote": 40.98484}, {"ts": 1772025540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 108.8, "quote_volume": 6.37568, "trades": 1, "taker_buy_volume": 108.8, "taker_buy_quote": 6.37568}, {"ts": 1772025660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 750.1, "quote_volume": 43.95586, "trades": 2, "taker_buy_volume": 750.1, "taker_buy_quote": 43.95586}, {"ts": 1772025960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 25857.5, "quote_volume": 1517.76531, "trades": 16, "taker_buy_volume": 13109.9, "taker_buy_quote": 769.48119}, {"ts": 1772026140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1705.8, "quote_volume": 100.13046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 105.8, "quote_volume": 6.21046, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 6.21046}, {"ts": 1772026500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 558.1, "quote_volume": 32.70466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5286.0, "quote_volume": 310.2882, "trades": 4, "taker_buy_volume": 3950.9, "taker_buy_quote": 231.91783}, {"ts": 1772026740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4861.3, "quote_volume": 285.35831, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 7.044}, {"ts": 1772027040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 100.6, "quote_volume": 5.89516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1674.0, "quote_volume": 98.2638, "trades": 3, "taker_buy_volume": 1588.9, "taker_buy_quote": 93.26843}, {"ts": 1772027220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 757.4, "quote_volume": 44.45938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3429.2, "quote_volume": 200.95112, "trades": 3, "taker_buy_volume": 1957.5, "taker_buy_quote": 114.7095}, {"ts": 1772027520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 904.1, "quote_volume": 52.98026, "trades": 1, "taker_buy_volume": 904.1, "taker_buy_quote": 52.98026}, {"ts": 1772027580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3635.3, "quote_volume": 213.02858, "trades": 3, "taker_buy_volume": 3635.3, "taker_buy_quote": 213.02858}, {"ts": 1772027700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3512.7, "quote_volume": 206.19549, "trades": 5, "taker_buy_volume": 3412.7, "taker_buy_quote": 200.32549}, {"ts": 1772027760000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1655.8, "quote_volume": 97.18428, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3878}, {"ts": 1772027820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 3412.8, "quote_volume": 200.47689, "trades": 3, "taker_buy_volume": 3412.8, "taker_buy_quote": 200.47689}, {"ts": 1772027880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5326.1, "quote_volume": 312.10946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 88.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 818.7, "quote_volume": 47.97582, "trades": 1, "taker_buy_volume": 818.7, "taker_buy_quote": 47.97582}, {"ts": 1772028180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6887.9, "quote_volume": 403.63094, "trades": 6, "taker_buy_volume": 6887.9, "taker_buy_quote": 403.63094}, {"ts": 1772028360000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 14319.1, "quote_volume": 838.98911, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2384.3, "quote_volume": 139.95841, "trades": 3, "taker_buy_volume": 2384.3, "taker_buy_quote": 139.95841}, {"ts": 1772028480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11813.0, "quote_volume": 694.6044, "trades": 5, "taker_buy_volume": 11557.7, "taker_buy_quote": 679.59276}, {"ts": 1772028540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 425.9, "quote_volume": 25.00033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028660000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5481.0, "quote_volume": 321.87185, "trades": 4, "taker_buy_volume": 5481.0, "taker_buy_quote": 321.87185}, {"ts": 1772028720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5085.3, "quote_volume": 299.16639, "trades": 4, "taker_buy_volume": 3635.3, "taker_buy_quote": 213.90639}, {"ts": 1772028840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1957.5, "quote_volume": 115.101, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 115.101}, {"ts": 1772028900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2202.2, "quote_volume": 129.70958, "trades": 6, "taker_buy_volume": 2202.2, "taker_buy_quote": 129.70958}, {"ts": 1772029020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5349.0, "quote_volume": 315.69779, "trades": 6, "taker_buy_volume": 5349.0, "taker_buy_quote": 315.69779}, {"ts": 1772029080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2319.3, "quote_volume": 136.8387, "trades": 2, "taker_buy_volume": 169.4, "taker_buy_quote": 9.9946}, {"ts": 1772029200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1923.2, "quote_volume": 113.4688, "trades": 2, "taker_buy_volume": 1788.1, "taker_buy_quote": 105.4979}, {"ts": 1772029260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 297.6, "quote_volume": 17.58816, "trades": 1, "taker_buy_volume": 297.6, "taker_buy_quote": 17.58816}, {"ts": 1772029320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 477.6, "quote_volume": 28.19664, "trades": 2, "taker_buy_volume": 182.4, "taker_buy_quote": 10.77984}, {"ts": 1772029380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2313.2, "quote_volume": 136.4788, "trades": 3, "taker_buy_volume": 97.1, "taker_buy_quote": 5.7289}, {"ts": 1772029560000, "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": 1772029620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 96.8, "quote_volume": 5.70152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4010.5, "quote_volume": 236.6195, "trades": 4, "taker_buy_volume": 4010.5, "taker_buy_quote": 236.6195}, {"ts": 1772029800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1957.5, "quote_volume": 115.4925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "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": 1772029920000, "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": 1772029980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3729.9, "quote_volume": 220.0641, "trades": 2, "taker_buy_volume": 3729.9, "taker_buy_quote": 220.0641}, {"ts": 1772030040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.2, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 169.2, "taker_buy_quote": 9.99972}, {"ts": 1772030100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 2542.7, "quote_volume": 149.81627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5588.6, "quote_volume": 329.16854, "trades": 6, "taker_buy_volume": 3376.4, "taker_buy_quote": 198.86996}, {"ts": 1772030220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1620.0, "quote_volume": 95.401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 170.0, "quote_volume": 9.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2045.9, "quote_volume": 120.09433, "trades": 3, "taker_buy_volume": 1790.4, "taker_buy_quote": 105.09648}, {"ts": 1772030460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5452.7, "quote_volume": 320.07349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 9514.8, "quote_volume": 558.49283, "trades": 8, "taker_buy_volume": 8806.3, "taker_buy_quote": 516.92981}, {"ts": 1772030580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 554.0, "quote_volume": 32.4644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2447.3, "quote_volume": 143.41178, "trades": 2, "taker_buy_volume": 2447.3, "taker_buy_quote": 143.41178}, {"ts": 1772030760000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 10545.9, "quote_volume": 617.82213, "trades": 19, "taker_buy_volume": 7419.8, "taker_buy_quote": 434.80028}, {"ts": 1772030820000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 26340.9, "quote_volume": 1542.76165, "trades": 27, "taker_buy_volume": 18382.4, "taker_buy_quote": 1076.84865}, {"ts": 1772030880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7110.1, "quote_volume": 415.94085, "trades": 5, "taker_buy_volume": 2290.1, "taker_buy_quote": 133.97085}, {"ts": 1772030940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.9, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 10.01474}, {"ts": 1772031060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 479.1, "quote_volume": 28.02735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 408.8, "quote_volume": 23.95568, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 16.22048}, {"ts": 1772031180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 131.7, "quote_volume": 7.73079, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 7.73079}, {"ts": 1772031240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031300000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 381.1, "quote_volume": 22.35746, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 14.675}, {"ts": 1772031360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 88.0, "quote_volume": 5.1568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1567.7, "quote_volume": 92.02399, "trades": 3, "taker_buy_volume": 1567.7, "taker_buy_quote": 92.02399}, {"ts": 1772031540000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 5291.0, "quote_volume": 311.62281, "trades": 8, "taker_buy_volume": 5160.8, "taker_buy_quote": 303.96705}, {"ts": 1772031600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 761.7, "quote_volume": 44.9403, "trades": 2, "taker_buy_volume": 761.7, "taker_buy_quote": 44.9403}, {"ts": 1772031660000, "open": 0.059, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 11672.1, "quote_volume": 689.6118, "trades": 23, "taker_buy_volume": 4945.1, "taker_buy_quote": 292.49362}, {"ts": 1772031720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3924.6, "quote_volume": 231.5514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 579.7, "quote_volume": 34.27306, "trades": 4, "taker_buy_volume": 451.5, "taker_buy_quote": 26.69644}, {"ts": 1772031840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 240.0, "quote_volume": 14.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 423.7, "quote_volume": 24.98557, "trades": 4, "taker_buy_volume": 127.0, "taker_buy_quote": 7.493}, {"ts": 1772031960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1999.9, "quote_volume": 117.79411, "trades": 2, "taker_buy_volume": 1957.5, "taker_buy_quote": 115.29675}, {"ts": 1772032020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 169.8, "quote_volume": 10.00122, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 10.00122}, {"ts": 1772032080000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 252.5, "quote_volume": 14.85961, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 7.42729}, {"ts": 1772032140000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 20719.4, "quote_volume": 1216.23314, "trades": 13, "taker_buy_volume": 209.8, "taker_buy_quote": 12.31526}, {"ts": 1772032200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 421.3, "quote_volume": 24.67563, "trades": 3, "taker_buy_volume": 125.2, "taker_buy_quote": 7.33672}, {"ts": 1772032260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032320000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3975.7, "quote_volume": 232.56139, "trades": 5, "taker_buy_volume": 3760.0, "taker_buy_quote": 219.96}, {"ts": 1772032380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5021.5, "quote_volume": 293.2556, "trades": 5, "taker_buy_volume": 3064.0, "taker_buy_quote": 178.9376}, {"ts": 1772032440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 248.9, "quote_volume": 14.54819, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 7.27155}, {"ts": 1772032560000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2562.6, "quote_volume": 149.93746, "trades": 6, "taker_buy_volume": 2562.6, "taker_buy_quote": 149.93746}, {"ts": 1772032620000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 247.1, "quote_volume": 14.46769, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 7.23124}, {"ts": 1772032680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1864.0, "quote_volume": 109.044, "trades": 2, "taker_buy_volume": 1864.0, "taker_buy_quote": 109.044}, {"ts": 1772032740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 85.6, "quote_volume": 4.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032920000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6154.5, "quote_volume": 359.19493, "trades": 8, "taker_buy_volume": 382.9, "taker_buy_quote": 22.36136}, {"ts": 1772032980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8537.8, "quote_volume": 498.60752, "trades": 7, "taker_buy_volume": 8537.8, "taker_buy_quote": 498.60752}, {"ts": 1772033040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12478.1, "quote_volume": 729.96885, "trades": 12, "taker_buy_volume": 12478.1, "taker_buy_quote": 729.96885}, {"ts": 1772033220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 15227.3, "quote_volume": 889.27432, "trades": 6, "taker_buy_volume": 1842.5, "taker_buy_quote": 107.602}, {"ts": 1772033340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1112.7, "quote_volume": 64.98168, "trades": 1, "taker_buy_volume": 1112.7, "taker_buy_quote": 64.98168}, {"ts": 1772033400000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 17482.2, "quote_volume": 1023.39406, "trades": 15, "taker_buy_volume": 17482.2, "taker_buy_quote": 1023.39406}, {"ts": 1772033460000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2607.5, "quote_volume": 152.76454, "trades": 4, "taker_buy_volume": 2257.9, "taker_buy_quote": 132.31294}, {"ts": 1772033520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 427.2, "quote_volume": 25.07664, "trades": 2, "taker_buy_volume": 427.2, "taker_buy_quote": 25.07664}, {"ts": 1772033580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 283.0, "quote_volume": 16.6404, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 16.6404}, {"ts": 1772033640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 425.8, "quote_volume": 25.07962, "trades": 2, "taker_buy_volume": 425.8, "taker_buy_quote": 25.07962}, {"ts": 1772033820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772034000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 686.9, "quote_volume": 40.5271, "trades": 2, "taker_buy_volume": 686.9, "taker_buy_quote": 40.5271}, {"ts": 1772034180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 298.0, "quote_volume": 17.6118, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 17.6118}, {"ts": 1772034240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3407.5, "quote_volume": 201.38325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 109.1, "quote_volume": 6.44781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034420000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3534.0, "quote_volume": 208.55604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034480000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 16845.8, "quote_volume": 990.74576, "trades": 12, "taker_buy_volume": 5005.7, "taker_buy_quote": 294.33516}, {"ts": 1772034540000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5826.4, "quote_volume": 342.08278, "trades": 6, "taker_buy_volume": 2181.0, "taker_buy_quote": 128.0978}, {"ts": 1772034600000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10329.0, "quote_volume": 608.34362, "trades": 5, "taker_buy_volume": 10329.0, "taker_buy_quote": 608.34362}, {"ts": 1772034660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 206.6, "quote_volume": 12.14808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 476.3, "quote_volume": 28.00644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 408.8, "quote_volume": 23.99656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 404.6, "quote_volume": 23.79048, "trades": 2, "taker_buy_volume": 404.6, "taker_buy_quote": 23.79048}, {"ts": 1772035260000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 594.6, "quote_volume": 35.03891, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 35.03891}, {"ts": 1772035320000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 482.3, "quote_volume": 28.49546, "trades": 2, "taker_buy_volume": 397.6, "taker_buy_quote": 23.49816}, {"ts": 1772035380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 379.1, "quote_volume": 22.3669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 292.6, "quote_volume": 17.29266, "trades": 3, "taker_buy_volume": 292.6, "taker_buy_quote": 17.29266}, {"ts": 1772035500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 88.0, "quote_volume": 5.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035560000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 603.6, "quote_volume": 35.75117, "trades": 4, "taker_buy_volume": 603.6, "taker_buy_quote": 35.75117}, {"ts": 1772035620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2033.6, "quote_volume": 120.59248, "trades": 2, "taker_buy_volume": 2033.6, "taker_buy_quote": 120.59248}, {"ts": 1772035680000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 38637.6, "quote_volume": 2300.56313, "trades": 31, "taker_buy_volume": 24558.0, "taker_buy_quote": 1461.42915}, {"ts": 1772035740000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 38660.5, "quote_volume": 2297.8464, "trades": 34, "taker_buy_volume": 16014.2, "taker_buy_quote": 952.05942}, {"ts": 1772035800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1450.0, "quote_volume": 86.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 168.3, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 734.0, "quote_volume": 43.5996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1450.0, "quote_volume": 86.13, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 86.13}, {"ts": 1772036100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2290.6, "quote_volume": 135.83258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3168.9, "quote_volume": 187.59888, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.6}, {"ts": 1772036220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 145.1, "quote_volume": 8.57541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036280000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 17512.8, "quote_volume": 1035.58028, "trades": 16, "taker_buy_volume": 16038.8, "taker_buy_quote": 948.46688}, {"ts": 1772036340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 88.0, "quote_volume": 5.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036700000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 11360.5, "quote_volume": 672.66715, "trades": 15, "taker_buy_volume": 7976.1, "taker_buy_quote": 472.32761}, {"ts": 1772036760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 798.2, "quote_volume": 47.05735, "trades": 4, "taker_buy_volume": 176.3, "taker_buy_quote": 10.4017}, {"ts": 1772037060000, "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": 1772037120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2149.9, "quote_volume": 126.8441, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 126.8441}, {"ts": 1772037180000, "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": 1772037240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 170.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772037360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037540000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4464.0, "quote_volume": 262.0538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4358.6, "quote_volume": 255.83302, "trades": 6, "taker_buy_volume": 4020.3, "taker_buy_quote": 235.99161}, {"ts": 1772037660000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 42882.8, "quote_volume": 2512.55137, "trades": 36, "taker_buy_volume": 15766.8, "taker_buy_quote": 924.55724}, {"ts": 1772037720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5069.6, "quote_volume": 296.5716, "trades": 7, "taker_buy_volume": 5069.6, "taker_buy_quote": 296.5716}, {"ts": 1772037780000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 34638.9, "quote_volume": 2023.20438, "trades": 34, "taker_buy_volume": 14531.5, "taker_buy_quote": 849.08192}, {"ts": 1772037840000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 123401.4, "quote_volume": 7185.37092, "trades": 51, "taker_buy_volume": 22268.2, "taker_buy_quote": 1296.83108}, {"ts": 1772037900000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 43004.7, "quote_volume": 2501.62753, "trades": 36, "taker_buy_volume": 17332.9, "taker_buy_quote": 1008.75707}, {"ts": 1772037960000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 43029.8, "quote_volume": 2505.26908, "trades": 30, "taker_buy_volume": 21248.8, "taker_buy_quote": 1237.61488}, {"ts": 1772038020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038080000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 20150.4, "quote_volume": 1173.87659, "trades": 16, "taker_buy_volume": 11618.5, "taker_buy_quote": 676.66257}, {"ts": 1772038140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 403.0, "quote_volume": 23.4546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 7764.7, "quote_volume": 451.67733, "trades": 16, "taker_buy_volume": 4954.7, "taker_buy_quote": 288.21854}, {"ts": 1772038440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2017.1, "quote_volume": 117.39522, "trades": 4, "taker_buy_volume": 567.1, "taker_buy_quote": 33.00522}, {"ts": 1772038560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2600.5, "quote_volume": 151.3491, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 40.98444}, {"ts": 1772038680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1528.6, "quote_volume": 88.96452, "trades": 2, "taker_buy_volume": 1528.6, "taker_buy_quote": 88.96452}, {"ts": 1772038740000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 8780.1, "quote_volume": 509.74876, "trades": 8, "taker_buy_volume": 4857.5, "taker_buy_quote": 282.07575}, {"ts": 1772038800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 843.0, "quote_volume": 48.9783, "trades": 2, "taker_buy_volume": 843.0, "taker_buy_quote": 48.9783}, {"ts": 1772038860000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10597.1, "quote_volume": 616.68539, "trades": 10, "taker_buy_volume": 10597.1, "taker_buy_quote": 616.68539}, {"ts": 1772038920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 7531.0, "quote_volume": 438.3042, "trades": 6, "taker_buy_volume": 6081.0, "taker_buy_quote": 353.9142}, {"ts": 1772038980000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 874.2, "quote_volume": 50.86144, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 40.98444}, {"ts": 1772039040000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 6547.8, "quote_volume": 379.85348, "trades": 10, "taker_buy_volume": 3401.5, "taker_buy_quote": 197.36787}, {"ts": 1772039100000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 10041.2, "quote_volume": 581.74547, "trades": 10, "taker_buy_volume": 7263.9, "taker_buy_quote": 420.7948}, {"ts": 1772039160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7437.0, "quote_volume": 430.37913, "trades": 11, "taker_buy_volume": 4577.3, "taker_buy_quote": 265.02567}, {"ts": 1772039220000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 22238.8, "quote_volume": 1288.01672, "trades": 17, "taker_buy_volume": 12449.0, "taker_buy_quote": 721.3341}, {"ts": 1772039280000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 58696.1, "quote_volume": 3389.3847, "trades": 34, "taker_buy_volume": 19571.7, "taker_buy_quote": 1129.57073}, {"ts": 1772039340000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 42718.6, "quote_volume": 2465.29052, "trades": 33, "taker_buy_volume": 17058.6, "taker_buy_quote": 984.70852}, {"ts": 1772039400000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 44780.2, "quote_volume": 2590.84678, "trades": 39, "taker_buy_volume": 34047.8, "taker_buy_quote": 1970.26644}, {"ts": 1772039460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 17347.7, "quote_volume": 1002.69706, "trades": 12, "taker_buy_volume": 9176.8, "taker_buy_quote": 530.41904}, {"ts": 1772039520000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 8879.8, "quote_volume": 512.24331, "trades": 8, "taker_buy_volume": 4621.0, "taker_buy_quote": 266.72336}, {"ts": 1772039580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1623.9, "quote_volume": 93.53664, "trades": 4, "taker_buy_volume": 1623.9, "taker_buy_quote": 93.53664}, {"ts": 1772039640000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 29477.0, "quote_volume": 1699.38865, "trades": 24, "taker_buy_volume": 18744.4, "taker_buy_quote": 1081.19089}, {"ts": 1772039700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 20433.5, "quote_volume": 1176.9696, "trades": 7, "taker_buy_volume": 1686.1, "taker_buy_quote": 97.11936}, {"ts": 1772039760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2391.9, "quote_volume": 138.01263, "trades": 3, "taker_buy_volume": 434.4, "taker_buy_quote": 25.06488}, {"ts": 1772039820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1957.5, "quote_volume": 112.94775, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 112.94775}, {"ts": 1772039940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 10765.4, "quote_volume": 620.08704, "trades": 3, "taker_buy_volume": 780.9, "taker_buy_quote": 44.97984}, {"ts": 1772040000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2564.9, "quote_volume": 147.48175, "trades": 4, "taker_buy_volume": 1860.1, "taker_buy_quote": 106.95575}, {"ts": 1772040060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1930.4, "quote_volume": 110.998, "trades": 3, "taker_buy_volume": 1112.5, "taker_buy_quote": 63.96875}, {"ts": 1772040120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5753.4, "quote_volume": 330.8205, "trades": 9, "taker_buy_volume": 5753.4, "taker_buy_quote": 330.8205}, {"ts": 1772040180000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 602.7, "quote_volume": 34.64645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 14114.2, "quote_volume": 810.38708, "trades": 19, "taker_buy_volume": 10006.8, "taker_buy_quote": 574.62232}, {"ts": 1772040300000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 17384.8, "quote_volume": 996.49906, "trades": 12, "taker_buy_volume": 8125.6, "taker_buy_quote": 465.9469}, {"ts": 1772040360000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 23890.4, "quote_volume": 1369.12932, "trades": 16, "taker_buy_volume": 12059.0, "taker_buy_quote": 691.1901}, {"ts": 1772040420000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 19427.1, "quote_volume": 1113.56574, "trades": 11, "taker_buy_volume": 9271.0, "taker_buy_quote": 531.62121}, {"ts": 1772040480000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 34386.1, "quote_volume": 1973.3514, "trades": 23, "taker_buy_volume": 19505.0, "taker_buy_quote": 1119.17626}, {"ts": 1772040540000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 28922.7, "quote_volume": 1656.07349, "trades": 20, "taker_buy_volume": 1450.0, "taker_buy_quote": 82.94}, {"ts": 1772040600000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 56807.0, "quote_volume": 3241.79117, "trades": 43, "taker_buy_volume": 18394.4, "taker_buy_quote": 1049.73588}, {"ts": 1772040660000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 29089.3, "quote_volume": 1661.61133, "trades": 20, "taker_buy_volume": 15240.3, "taker_buy_quote": 870.83343}, {"ts": 1772040720000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 55065.1, "quote_volume": 3141.63119, "trades": 27, "taker_buy_volume": 9697.1, "taker_buy_quote": 552.7347}, {"ts": 1772040780000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 3663.8, "quote_volume": 208.76931, "trades": 5, "taker_buy_volume": 1540.9, "taker_buy_quote": 87.8313}, {"ts": 1772040840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 8818.0, "quote_volume": 503.5078, "trades": 6, "taker_buy_volume": 8818.0, "taker_buy_quote": 503.5078}, {"ts": 1772040900000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1009.8, "quote_volume": 57.69008, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 17.446}, {"ts": 1772040960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 506.9, "quote_volume": 28.94399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7756.3, "quote_volume": 442.88473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 18044.1, "quote_volume": 1028.5137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 754.1, "quote_volume": 42.9837, "trades": 1, "taker_buy_volume": 754.1, "taker_buy_quote": 42.9837}, {"ts": 1772041200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 837.6, "quote_volume": 47.7432, "trades": 1, "taker_buy_volume": 837.6, "taker_buy_quote": 47.7432}, {"ts": 1772041260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9786.8, "quote_volume": 557.8476, "trades": 5, "taker_buy_volume": 3808.6, "taker_buy_quote": 217.0902}, {"ts": 1772041380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 736.6, "quote_volume": 41.9862, "trades": 1, "taker_buy_volume": 736.6, "taker_buy_quote": 41.9862}, {"ts": 1772041440000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 40472.5, "quote_volume": 2312.95454, "trades": 26, "taker_buy_volume": 40000.0, "taker_buy_quote": 2286.02204}, {"ts": 1772041500000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 22779.1, "quote_volume": 1298.65025, "trades": 15, "taker_buy_volume": 3599.9, "taker_buy_quote": 205.40929}, {"ts": 1772041560000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 14649.5, "quote_volume": 833.78194, "trades": 14, "taker_buy_volume": 7979.6, "taker_buy_quote": 454.26463}, {"ts": 1772041620000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 41613.4, "quote_volume": 2367.24606, "trades": 16, "taker_buy_volume": 3590.5, "taker_buy_quote": 204.29945}, {"ts": 1772041680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 667.6, "quote_volume": 37.98644, "trades": 1, "taker_buy_volume": 667.6, "taker_buy_quote": 37.98644}, {"ts": 1772041740000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 11688.2, "quote_volume": 665.31355, "trades": 11, "taker_buy_volume": 7773.2, "taker_buy_quote": 442.55005}, {"ts": 1772041800000, "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 222105.9, "quote_volume": 12597.58422, "trades": 128, "taker_buy_volume": 62203.9, "taker_buy_quote": 3531.28978}, {"ts": 1772041860000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 66964.6, "quote_volume": 3790.20401, "trades": 28, "taker_buy_volume": 9659.8, "taker_buy_quote": 546.83283}, {"ts": 1772041920000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 115558.2, "quote_volume": 6542.15181, "trades": 58, "taker_buy_volume": 39009.6, "taker_buy_quote": 2209.2808}, {"ts": 1772041980000, "open": 0.0567, "high": 0.0585, "low": 0.0566, "close": 0.0581, "volume": 334914.9, "quote_volume": 19291.58901, "trades": 247, "taker_buy_volume": 208491.8, "taker_buy_quote": 12014.80152}, {"ts": 1772042040000, "open": 0.058, "high": 0.0586, "low": 0.058, "close": 0.0581, "volume": 53353.6, "quote_volume": 3109.04315, "trades": 68, "taker_buy_volume": 25605.8, "taker_buy_quote": 1491.27814}, {"ts": 1772042100000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 93586.3, "quote_volume": 5457.96619, "trades": 71, "taker_buy_volume": 57493.7, "taker_buy_quote": 3354.08464}, {"ts": 1772042160000, "open": 0.0584, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 30309.7, "quote_volume": 1769.73403, "trades": 29, "taker_buy_volume": 22022.8, "taker_buy_quote": 1285.35281}, {"ts": 1772042220000, "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0586, "volume": 25867.2, "quote_volume": 1511.48239, "trades": 23, "taker_buy_volume": 21752.6, "taker_buy_quote": 1270.91345}, {"ts": 1772042280000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 15778.0, "quote_volume": 923.87363, "trades": 23, "taker_buy_volume": 3070.9, "taker_buy_quote": 179.80974}, {"ts": 1772042340000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4615.5, "quote_volume": 270.05037, "trades": 7, "taker_buy_volume": 1706.3, "taker_buy_quote": 99.84418}, {"ts": 1772042400000, "open": 0.0587, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 55583.6, "quote_volume": 3275.22919, "trades": 75, "taker_buy_volume": 20773.3, "taker_buy_quote": 1223.31899}, {"ts": 1772042460000, "open": 0.0591, "high": 0.0591, "low": 0.0586, "close": 0.0587, "volume": 17335.1, "quote_volume": 1018.26726, "trades": 23, "taker_buy_volume": 9133.9, "taker_buy_quote": 535.93398}, {"ts": 1772042520000, "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.059, "volume": 181524.8, "quote_volume": 10685.37547, "trades": 94, "taker_buy_volume": 57985.2, "taker_buy_quote": 3415.52433}, {"ts": 1772042580000, "open": 0.059, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 17909.3, "quote_volume": 1056.31844, "trades": 25, "taker_buy_volume": 7739.0, "taker_buy_quote": 456.05948}, {"ts": 1772042640000, "open": 0.0589, "high": 0.0594, "low": 0.0589, "close": 0.0592, "volume": 164544.5, "quote_volume": 9736.15665, "trades": 102, "taker_buy_volume": 126089.5, "taker_buy_quote": 7460.54847}, {"ts": 1772042700000, "open": 0.0592, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 38474.3, "quote_volume": 2286.06436, "trades": 29, "taker_buy_volume": 33234.1, "taker_buy_quote": 1975.2755}, {"ts": 1772042760000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 22652.3, "quote_volume": 1346.32583, "trades": 19, "taker_buy_volume": 1148.9, "taker_buy_quote": 68.45761}, {"ts": 1772042820000, "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 13682.7, "quote_volume": 813.05995, "trades": 11, "taker_buy_volume": 511.6, "taker_buy_quote": 30.49209}, {"ts": 1772042880000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5910.1, "quote_volume": 351.73774, "trades": 6, "taker_buy_volume": 3407.5, "taker_buy_quote": 202.74625}, {"ts": 1772042940000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5160.7, "quote_volume": 306.82144, "trades": 7, "taker_buy_volume": 2758.6, "taker_buy_quote": 163.9917}, {"ts": 1772043000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043060000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9509.1, "quote_volume": 566.49726, "trades": 10, "taker_buy_volume": 8508.1, "taker_buy_quote": 506.93776}, {"ts": 1772043120000, "open": 0.0596, "high": 0.0607, "low": 0.0596, "close": 0.0605, "volume": 236335.5, "quote_volume": 14214.80201, "trades": 167, "taker_buy_volume": 165608.9, "taker_buy_quote": 9952.05065}, {"ts": 1772043180000, "open": 0.0604, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 76228.7, "quote_volume": 4595.01722, "trades": 59, "taker_buy_volume": 16534.3, "taker_buy_quote": 997.11471}, {"ts": 1772043240000, "open": 0.0602, "high": 0.0603, "low": 0.0599, "close": 0.0602, "volume": 97381.5, "quote_volume": 5845.05064, "trades": 58, "taker_buy_volume": 60212.1, "taker_buy_quote": 3614.14367}, {"ts": 1772043300000, "open": 0.0602, "high": 0.0602, "low": 0.0596, "close": 0.0596, "volume": 25920.7, "quote_volume": 1547.08773, "trades": 24, "taker_buy_volume": 15723.7, "taker_buy_quote": 937.13252}, {"ts": 1772043360000, "open": 0.0596, "high": 0.0598, "low": 0.0594, "close": 0.0597, "volume": 13520.1, "quote_volume": 806.71502, "trades": 16, "taker_buy_volume": 9611.1, "taker_buy_quote": 573.94882}, {"ts": 1772043420000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 405.8, "quote_volume": 24.16187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1618.0, "quote_volume": 96.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.0595, "high": 0.06, "low": 0.0595, "close": 0.0599, "volume": 57947.0, "quote_volume": 3462.27709, "trades": 35, "taker_buy_volume": 40234.5, "taker_buy_quote": 2402.97724}, {"ts": 1772043600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 31170.6, "quote_volume": 1867.80793, "trades": 18, "taker_buy_volume": 21100.4, "taker_buy_quote": 1264.60295}, {"ts": 1772043660000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 8922.7, "quote_volume": 533.44186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 6757.9, "quote_volume": 402.72039, "trades": 8, "taker_buy_volume": 1468.4, "taker_buy_quote": 87.51664}, {"ts": 1772043840000, "open": 0.0593, "high": 0.0597, "low": 0.059, "close": 0.0591, "volume": 123357.5, "quote_volume": 7313.07557, "trades": 64, "taker_buy_volume": 80476.2, "taker_buy_quote": 4771.72236}, {"ts": 1772043900000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 25622.9, "quote_volume": 1517.10963, "trades": 22, "taker_buy_volume": 23835.9, "taker_buy_quote": 1411.31923}, {"ts": 1772043960000, "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 11077.9, "quote_volume": 657.40881, "trades": 8, "taker_buy_volume": 10709.9, "taker_buy_quote": 635.63461}, {"ts": 1772044020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 8013.6, "quote_volume": 476.00784, "trades": 7, "taker_buy_volume": 6698.4, "taker_buy_quote": 397.88496}, {"ts": 1772044080000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 14170.8, "quote_volume": 843.2472, "trades": 14, "taker_buy_volume": 11684.0, "taker_buy_quote": 695.2826}, {"ts": 1772044140000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 27072.5, "quote_volume": 1610.4317, "trades": 22, "taker_buy_volume": 12472.7, "taker_buy_quote": 742.39587}, {"ts": 1772044200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4795.1, "quote_volume": 284.34943, "trades": 3, "taker_buy_volume": 4626.5, "taker_buy_quote": 274.35145}, {"ts": 1772044260000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 26977.9, "quote_volume": 1603.00995, "trades": 18, "taker_buy_volume": 19462.8, "taker_buy_quote": 1156.61301}, {"ts": 1772044320000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 679.6, "quote_volume": 40.30866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.4, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 12358.4, "quote_volume": 730.38144, "trades": 3, "taker_buy_volume": 10908.4, "taker_buy_quote": 644.68644}, {"ts": 1772044500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8250.0, "quote_volume": 488.4, "trades": 7, "taker_buy_volume": 8250.0, "taker_buy_quote": 488.4}, {"ts": 1772044560000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 38896.0, "quote_volume": 2304.04597, "trades": 15, "taker_buy_volume": 16345.8, "taker_buy_quote": 968.51839}, {"ts": 1772044620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6922.5, "quote_volume": 409.812, "trades": 2, "taker_buy_volume": 5472.5, "taker_buy_quote": 323.972}, {"ts": 1772044740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2803.2, "quote_volume": 165.66912, "trades": 3, "taker_buy_volume": 2634.1, "taker_buy_quote": 155.67531}, {"ts": 1772044800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8447.5, "quote_volume": 500.092, "trades": 4, "taker_buy_volume": 8447.5, "taker_buy_quote": 500.092}, {"ts": 1772044920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 15934.9, "quote_volume": 944.92268, "trades": 9, "taker_buy_volume": 9339.4, "taker_buy_quote": 553.82642}, {"ts": 1772045040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5576.3, "quote_volume": 330.11696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045100000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 581.2, "quote_volume": 34.39013, "trades": 2, "taker_buy_volume": 412.1, "taker_buy_quote": 24.39632}, {"ts": 1772045160000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1563.8, "quote_volume": 92.28, "trades": 3, "taker_buy_volume": 1394.9, "taker_buy_quote": 82.3149}, {"ts": 1772045220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4356.3, "quote_volume": 257.0217, "trades": 3, "taker_buy_volume": 948.8, "taker_buy_quote": 55.9792}, {"ts": 1772045280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 660.8, "quote_volume": 38.9872, "trades": 2, "taker_buy_volume": 660.8, "taker_buy_quote": 38.9872}, {"ts": 1772045340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 164.6, "quote_volume": 9.69494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 9405.3, "quote_volume": 554.9127, "trades": 3, "taker_buy_volume": 9405.3, "taker_buy_quote": 554.9127}, {"ts": 1772045520000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 14186.5, "quote_volume": 839.23171, "trades": 7, "taker_buy_volume": 14186.5, "taker_buy_quote": 839.23171}, {"ts": 1772045580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 734.0, "quote_volume": 43.4528, "trades": 1, "taker_buy_volume": 734.0, "taker_buy_quote": 43.4528}, {"ts": 1772045640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.1, "quote_volume": 9.99381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1957.5, "quote_volume": 115.68825, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 115.68825}, {"ts": 1772045880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1650.9, "quote_volume": 97.73328, "trades": 4, "taker_buy_volume": 1650.9, "taker_buy_quote": 97.73328}, {"ts": 1772045940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3608.5, "quote_volume": 213.7883, "trades": 4, "taker_buy_volume": 1651.0, "taker_buy_quote": 97.9043}, {"ts": 1772046060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1650.9, "quote_volume": 97.73328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1118.9, "quote_volume": 66.12699, "trades": 3, "taker_buy_volume": 949.8, "taker_buy_quote": 56.13318}, {"ts": 1772046180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046240000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8908.0, "quote_volume": 526.4539, "trades": 9, "taker_buy_volume": 8819.0, "taker_buy_quote": 521.2029}, {"ts": 1772046300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 216.1, "quote_volume": 12.79312, "trades": 1, "taker_buy_volume": 216.1, "taker_buy_quote": 12.79312}, {"ts": 1772046360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1957.5, "quote_volume": 115.68825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1370.8, "quote_volume": 81.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4362.1, "quote_volume": 258.62115, "trades": 5, "taker_buy_volume": 4362.1, "taker_buy_quote": 258.62115}, {"ts": 1772046660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1450.0, "quote_volume": 85.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 108.2, "quote_volume": 6.41626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046780000, "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": 1772046840000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6841.1, "quote_volume": 406.37817, "trades": 4, "taker_buy_volume": 6841.1, "taker_buy_quote": 406.37817}, {"ts": 1772046900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 734.0, "quote_volume": 43.673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 168.1, "quote_volume": 10.01876, "trades": 1, "taker_buy_volume": 168.1, "taker_buy_quote": 10.01876}, {"ts": 1772047380000, "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": 1772047440000, "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": 1772047500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1957.5, "quote_volume": 116.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "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": 1772047620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1636.3, "quote_volume": 97.35985, "trades": 3, "taker_buy_volume": 1468.3, "taker_buy_quote": 87.36385}, {"ts": 1772047680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1657.7, "quote_volume": 98.63315, "trades": 3, "taker_buy_volume": 1468.5, "taker_buy_quote": 87.37575}, {"ts": 1772047800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 734.0, "quote_volume": 43.673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 13699.7, "quote_volume": 812.23568, "trades": 11, "taker_buy_volume": 3576.1, "taker_buy_quote": 211.72198}, {"ts": 1772047920000, "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": 1772047980000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 12359.9, "quote_volume": 730.45354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048040000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 15606.4, "quote_volume": 922.38684, "trades": 15, "taker_buy_volume": 13201.4, "taker_buy_quote": 780.49184}, {"ts": 1772048100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5359.3, "quote_volume": 316.73463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4851.8, "quote_volume": 286.74138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048400000, "open": 0.059, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 59071.5, "quote_volume": 3485.72152, "trades": 81, "taker_buy_volume": 9543.6, "taker_buy_quote": 563.17382}, {"ts": 1772048460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9553.7, "quote_volume": 564.62367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 544.7, "quote_volume": 32.19177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 534.0, "quote_volume": 31.6128, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 31.6128}, {"ts": 1772048760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3744.3, "quote_volume": 222.03699, "trades": 5, "taker_buy_volume": 3744.3, "taker_buy_quote": 222.03699}, {"ts": 1772048880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 168.9, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2126.6, "quote_volume": 125.68206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 293.9, "quote_volume": 17.36949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049060000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 563.3, "quote_volume": 33.28103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 135.9, "quote_volume": 8.03169, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 8.03169}, {"ts": 1772049180000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7985.5, "quote_volume": 470.9287, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 969.8, "quote_volume": 57.2182, "trades": 1, "taker_buy_volume": 969.8, "taker_buy_quote": 57.2182}, {"ts": 1772049300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1957.5, "quote_volume": 115.4925, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 115.4925}, {"ts": 1772049360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 700.0, "quote_volume": 41.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 12094.1, "quote_volume": 712.34249, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 804.9, "quote_volume": 47.40861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5111.5, "quote_volume": 301.06735, "trades": 5, "taker_buy_volume": 254.6, "taker_buy_quote": 14.99594}, {"ts": 1772049600000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 2256.2, "quote_volume": 133.11992, "trades": 5, "taker_buy_volume": 2128.0, "taker_buy_quote": 125.56894}, {"ts": 1772049660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8420.0, "quote_volume": 498.464, "trades": 8, "taker_buy_volume": 8420.0, "taker_buy_quote": 498.464}, {"ts": 1772049720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 100.7, "quote_volume": 5.96144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1957.5, "quote_volume": 115.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.1, "quote_volume": 9.99381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 345.1, "quote_volume": 20.3609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3407.5, "quote_volume": 201.0425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "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": 1772050380000, "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": 1772050440000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 14121.9, "quote_volume": 831.60488, "trades": 8, "taker_buy_volume": 377.2, "taker_buy_quote": 22.2548}, {"ts": 1772050500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 367.3, "quote_volume": 21.63397, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 21.63397}, {"ts": 1772050620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1149.0, "quote_volume": 67.6761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5522.6, "quote_volume": 325.28114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3413.3, "quote_volume": 201.04337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2469.0, "quote_volume": 145.4241, "trades": 3, "taker_buy_volume": 2469.0, "taker_buy_quote": 145.4241}, {"ts": 1772051160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1206.0, "quote_volume": 71.0334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1386.4, "quote_volume": 81.7976, "trades": 2, "taker_buy_volume": 1386.4, "taker_buy_quote": 81.7976}, {"ts": 1772051400000, "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": 1772051460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2126.9, "quote_volume": 125.69979, "trades": 2, "taker_buy_volume": 169.4, "taker_buy_quote": 10.01154}, {"ts": 1772051520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2317.5, "quote_volume": 136.96425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 476.4, "quote_volume": 28.1076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "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": 1772051940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1019.8, "quote_volume": 60.06622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 85.7, "quote_volume": 5.04773, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 5.04773}, {"ts": 1772052300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11950.3, "quote_volume": 702.67764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 663.0, "quote_volume": 38.9844, "trades": 1, "taker_buy_volume": 663.0, "taker_buy_quote": 38.9844}, {"ts": 1772052420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 695.8, "quote_volume": 40.98262, "trades": 1, "taker_buy_volume": 695.8, "taker_buy_quote": 40.98262}, {"ts": 1772052540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1620.0, "quote_volume": 95.418, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.013}, {"ts": 1772052600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1450.0, "quote_volume": 85.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052900000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3120.8, "quote_volume": 183.41416, "trades": 5, "taker_buy_volume": 1020.0, "taker_buy_quote": 59.976}, {"ts": 1772052960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4579.2, "quote_volume": 269.25696, "trades": 6, "taker_buy_volume": 4579.2, "taker_buy_quote": 269.25696}, {"ts": 1772053020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 339.0, "quote_volume": 19.9332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3705.2, "quote_volume": 218.23628, "trades": 4, "taker_buy_volume": 297.7, "taker_buy_quote": 17.53453}, {"ts": 1772053620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 233.3, "quote_volume": 13.74984, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 4.9973}, {"ts": 1772053740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3258.9, "quote_volume": 191.94921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 10630.8, "quote_volume": 625.09104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1954.1, "quote_volume": 114.70567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053980000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7517.1, "quote_volume": 441.40113, "trades": 7, "taker_buy_volume": 7432.0, "taker_buy_quote": 436.40576}, {"ts": 1772054040000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 21355.6, "quote_volume": 1251.58316, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2366.8, "quote_volume": 138.69448, "trades": 2, "taker_buy_volume": 409.3, "taker_buy_quote": 23.98498}, {"ts": 1772054160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4835.0, "quote_volume": 283.331, "trades": 3, "taker_buy_volume": 2877.5, "taker_buy_quote": 168.6215}, {"ts": 1772054280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 102.4, "quote_volume": 6.01088, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 6.01088}, {"ts": 1772054340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6136.0, "quote_volume": 360.1832, "trades": 5, "taker_buy_volume": 6136.0, "taker_buy_quote": 360.1832}, {"ts": 1772054400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1484.1, "quote_volume": 87.11667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3374.1, "quote_volume": 197.64736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055060000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 70789.8, "quote_volume": 4164.34989, "trades": 37, "taker_buy_volume": 52783.9, "taker_buy_quote": 3104.27746}, {"ts": 1772055120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1450.0, "quote_volume": 85.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6418.3, "quote_volume": 377.39604, "trades": 6, "taker_buy_volume": 4032.8, "taker_buy_quote": 237.12864}, {"ts": 1772055240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6234.9, "quote_volume": 367.23561, "trades": 7, "taker_buy_volume": 6234.9, "taker_buy_quote": 367.23561}, {"ts": 1772055300000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 11817.1, "quote_volume": 697.06551, "trades": 15, "taker_buy_volume": 8512.7, "taker_buy_quote": 502.18952}, {"ts": 1772055360000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 45083.7, "quote_volume": 2669.5133, "trades": 62, "taker_buy_volume": 24546.8, "taker_buy_quote": 1453.39564}, {"ts": 1772055420000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 8679.5, "quote_volume": 514.38746, "trades": 5, "taker_buy_volume": 7060.6, "taker_buy_quote": 418.54858}, {"ts": 1772055480000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 17397.0, "quote_volume": 1027.10611, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055540000, "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": 1772055600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 356.9, "quote_volume": 21.0571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1957.5, "quote_volume": 115.4925, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 115.4925}, {"ts": 1772055720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 474.9, "quote_volume": 28.0191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 9075.6, "quote_volume": 535.4604, "trades": 5, "taker_buy_volume": 2296.0, "taker_buy_quote": 135.464}, {"ts": 1772055840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 344.2, "quote_volume": 20.34222, "trades": 1, "taker_buy_volume": 344.2, "taker_buy_quote": 20.34222}, {"ts": 1772055900000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 18316.9, "quote_volume": 1080.44262, "trades": 13, "taker_buy_volume": 11473.6, "taker_buy_quote": 676.9424}, {"ts": 1772055960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8111.2, "quote_volume": 478.5608, "trades": 6, "taker_buy_volume": 2101.5, "taker_buy_quote": 123.9885}, {"ts": 1772056020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 295.0, "quote_volume": 17.405, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 17.405}, {"ts": 1772056080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4181.9, "quote_volume": 246.7321, "trades": 3, "taker_buy_volume": 4181.9, "taker_buy_quote": 246.7321}, {"ts": 1772056140000, "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": 1772056200000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 49162.3, "quote_volume": 2895.41031, "trades": 27, "taker_buy_volume": 22803.2, "taker_buy_quote": 1343.10848}, {"ts": 1772056260000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 89218.7, "quote_volume": 5238.97211, "trades": 72, "taker_buy_volume": 15745.6, "taker_buy_quote": 924.76217}, {"ts": 1772056320000, "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 33066.3, "quote_volume": 1935.63011, "trades": 22, "taker_buy_volume": 2507.5, "taker_buy_quote": 146.7945}, {"ts": 1772056380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 15461.5, "quote_volume": 904.49775, "trades": 10, "taker_buy_volume": 3136.3, "taker_buy_quote": 183.47355}, {"ts": 1772056500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 29657.5, "quote_volume": 1734.59614, "trades": 14, "taker_buy_volume": 21727.1, "taker_buy_quote": 1271.28988}, {"ts": 1772056620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2128.1, "quote_volume": 124.70666, "trades": 2, "taker_buy_volume": 2128.1, "taker_buy_quote": 124.70666}, {"ts": 1772056680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1957.5, "quote_volume": 114.7095, "trades": 1, "taker_buy_volume": 1957.5, "taker_buy_quote": 114.7095}, {"ts": 1772056740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 685.2, "quote_volume": 40.22124, "trades": 3, "taker_buy_volume": 685.2, "taker_buy_quote": 40.22124}, {"ts": 1772056860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.0, "quote_volume": 9.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1930.9, "quote_volume": 113.15074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 571.5, "quote_volume": 33.47541, "trades": 2, "taker_buy_volume": 426.6, "taker_buy_quote": 24.99876}, {"ts": 1772057280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1548.7, "quote_volume": 90.59895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 26613.0, "quote_volume": 1553.10393, "trades": 16, "taker_buy_volume": 3604.9, "taker_buy_quote": 210.88665}, {"ts": 1772057460000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1690.9, "quote_volume": 98.95933, "trades": 3, "taker_buy_volume": 1690.9, "taker_buy_quote": 98.95933}, {"ts": 1772057520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1706.6, "quote_volume": 99.8361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1033.0, "quote_volume": 60.4305, "trades": 6, "taker_buy_volume": 1033.0, "taker_buy_quote": 60.4305}, {"ts": 1772057700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1778.3, "quote_volume": 104.03055, "trades": 5, "taker_buy_volume": 1778.3, "taker_buy_quote": 104.03055}, {"ts": 1772057760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1957.5, "quote_volume": 114.51375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 118.0, "quote_volume": 6.9148, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 6.9148}, {"ts": 1772058180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 141.0, "quote_volume": 8.2626, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 8.2626}, {"ts": 1772058240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 935.0, "quote_volume": 54.8845, "trades": 1, "taker_buy_volume": 935.0, "taker_buy_quote": 54.8845}, {"ts": 1772058420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 7459.8, "quote_volume": 437.89026, "trades": 3, "taker_buy_volume": 7459.8, "taker_buy_quote": 437.89026}, {"ts": 1772058540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 258.0, "quote_volume": 15.1446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 136.2, "quote_volume": 7.99494, "trades": 1, "taker_buy_volume": 136.2, "taker_buy_quote": 7.99494}, {"ts": 1772058900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2103.0, "quote_volume": 123.2358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 64263.6, "quote_volume": 3746.20328, "trades": 22, "taker_buy_volume": 2876.9, "taker_buy_quote": 167.79588}, {"ts": 1772059080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 256.8, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7403.9, "quote_volume": 431.59668, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059260000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6406.0, "quote_volume": 373.52544, "trades": 3, "taker_buy_volume": 6406.0, "taker_buy_quote": 373.52544}, {"ts": 1772059320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1533.8, "quote_volume": 89.7273, "trades": 1, "taker_buy_volume": 1533.8, "taker_buy_quote": 89.7273}, {"ts": 1772059440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 799.0, "quote_volume": 46.75718, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 46.75718}, {"ts": 1772059740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 123.0, "quote_volume": 7.2078, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.2078}, {"ts": 1772059800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6281.0, "quote_volume": 368.0666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7142.1, "quote_volume": 417.09864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059980000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 18645.2, "quote_volume": 1089.3271, "trades": 17, "taker_buy_volume": 18645.2, "taker_buy_quote": 1089.3271}, {"ts": 1772060040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1871.0, "quote_volume": 109.6406, "trades": 6, "taker_buy_volume": 1871.0, "taker_buy_quote": 109.6406}, {"ts": 1772060100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4420.7, "quote_volume": 259.24512, "trades": 5, "taker_buy_volume": 4420.7, "taker_buy_quote": 259.24512}, {"ts": 1772060220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6248.0, "quote_volume": 366.7576, "trades": 8, "taker_buy_volume": 6248.0, "taker_buy_quote": 366.7576}, {"ts": 1772060280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 104.0, "quote_volume": 6.1152, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.1152}, {"ts": 1772060340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1452.0, "quote_volume": 85.3776, "trades": 2, "taker_buy_volume": 1452.0, "taker_buy_quote": 85.3776}, {"ts": 1772060400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3042.9, "quote_volume": 178.61823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2157.7, "quote_volume": 126.65699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 341.2, "quote_volume": 19.99432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4632.0, "quote_volume": 272.31521, "trades": 4, "taker_buy_volume": 4632.0, "taker_buy_quote": 272.31521}, {"ts": 1772060880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8664.0, "quote_volume": 506.844, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.88125}, {"ts": 1772061600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 382.5, "quote_volume": 22.29975, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.29975}, {"ts": 1772062320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2149.9, "quote_volume": 125.33917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2662.8, "quote_volume": 155.24124, "trades": 3, "taker_buy_volume": 2662.8, "taker_buy_quote": 155.24124}, {"ts": 1772062500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 12298.9, "quote_volume": 715.79598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062800000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 74043.8, "quote_volume": 4297.27041, "trades": 15, "taker_buy_volume": 12582.5, "taker_buy_quote": 729.92607}, {"ts": 1772062860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8523.5, "quote_volume": 495.21535, "trades": 7, "taker_buy_volume": 8523.5, "taker_buy_quote": 495.21535}, {"ts": 1772062920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8428.7, "quote_volume": 489.70747, "trades": 6, "taker_buy_volume": 8428.7, "taker_buy_quote": 489.70747}, {"ts": 1772063040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4780.8, "quote_volume": 277.76448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 648.0, "quote_volume": 37.6488, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 37.6488}, {"ts": 1772063160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2149.9, "quote_volume": 124.90919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4870.9, "quote_volume": 282.5122, "trades": 9, "taker_buy_volume": 4870.9, "taker_buy_quote": 282.5122}, {"ts": 1772063460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1823.6, "quote_volume": 105.7688, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 14.0766}, {"ts": 1772063520000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 49747.5, "quote_volume": 2897.71337, "trades": 24, "taker_buy_volume": 49747.5, "taker_buy_quote": 2897.71337}, {"ts": 1772063580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1340.0, "quote_volume": 78.122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6180.0, "quote_volume": 360.294, "trades": 8, "taker_buy_volume": 5991.4, "taker_buy_quote": 349.29862}, {"ts": 1772063760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5914.4, "quote_volume": 345.40096, "trades": 3, "taker_buy_volume": 4574.4, "taker_buy_quote": 267.14496}, {"ts": 1772064120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 189.4, "quote_volume": 11.04202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064180000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7081.0, "quote_volume": 413.49215, "trades": 8, "taker_buy_volume": 7081.0, "taker_buy_quote": 413.49215}, {"ts": 1772064240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3120.3, "quote_volume": 182.22552, "trades": 4, "taker_buy_volume": 3120.3, "taker_buy_quote": 182.22552}, {"ts": 1772064360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6039.6, "quote_volume": 353.3166, "trades": 4, "taker_buy_volume": 6039.6, "taker_buy_quote": 353.3166}, {"ts": 1772064480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064540000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2716.2, "quote_volume": 159.08043, "trades": 4, "taker_buy_volume": 2716.2, "taker_buy_quote": 159.08043}, {"ts": 1772064600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1340.0, "quote_volume": 78.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4283.0, "quote_volume": 250.9838, "trades": 4, "taker_buy_volume": 1279.9, "taker_buy_quote": 75.00214}, {"ts": 1772064780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 382.5, "quote_volume": 22.4145, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 22.4145}, {"ts": 1772064840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2766.4, "quote_volume": 162.11104, "trades": 5, "taker_buy_volume": 2766.4, "taker_buy_quote": 162.11104}, {"ts": 1772065140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 765.0, "quote_volume": 44.829, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 44.829}, {"ts": 1772065260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 382.5, "quote_volume": 22.4145, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.4145}, {"ts": 1772065320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3372.4, "quote_volume": 197.95988, "trades": 2, "taker_buy_volume": 3372.4, "taker_buy_quote": 197.95988}, {"ts": 1772065380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 382.5, "quote_volume": 22.45275, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.45275}, {"ts": 1772065500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 676.1, "quote_volume": 39.68707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.0586, "high": 0.0586, "low": 0.058, "close": 0.0583, "volume": 209746.2, "quote_volume": 12220.42256, "trades": 118, "taker_buy_volume": 105281.5, "taker_buy_quote": 6127.61936}, {"ts": 1772065800000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 15577.9, "quote_volume": 908.16156, "trades": 11, "taker_buy_volume": 898.4, "taker_buy_quote": 52.37672}, {"ts": 1772065860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2003.9, "quote_volume": 116.62698, "trades": 3, "taker_buy_volume": 2003.9, "taker_buy_quote": 116.62698}, {"ts": 1772065920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2270.8, "quote_volume": 132.16056, "trades": 3, "taker_buy_volume": 2270.8, "taker_buy_quote": 132.16056}, {"ts": 1772065980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 840.0, "quote_volume": 48.888, "trades": 3, "taker_buy_volume": 840.0, "taker_buy_quote": 48.888}, {"ts": 1772066040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11493.5, "quote_volume": 668.9217, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 15.5976}, {"ts": 1772066100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 382.5, "quote_volume": 22.185, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.185}, {"ts": 1772066340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 189.6, "quote_volume": 10.97784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066400000, "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": 1772066460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 32584.4, "quote_volume": 1886.63676, "trades": 8, "taker_buy_volume": 650.4, "taker_buy_quote": 37.65816}, {"ts": 1772066520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5538.6, "quote_volume": 321.2388, "trades": 9, "taker_buy_volume": 5538.6, "taker_buy_quote": 321.2388}, {"ts": 1772066580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 382.5, "quote_volume": 22.185, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.185}, {"ts": 1772067000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4157.6, "quote_volume": 241.55656, "trades": 4, "taker_buy_volume": 4157.6, "taker_buy_quote": 241.55656}, {"ts": 1772067240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6068.9, "quote_volume": 353.20998, "trades": 4, "taker_buy_volume": 6068.9, "taker_buy_quote": 353.20998}, {"ts": 1772067300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1340.0, "quote_volume": 77.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 343.6, "quote_volume": 19.96316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 382.5, "quote_volume": 22.22325, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.22325}, {"ts": 1772067780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1258.1, "quote_volume": 73.09561, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 22.22325}, {"ts": 1772067840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5980.4, "quote_volume": 348.05928, "trades": 4, "taker_buy_volume": 5980.4, "taker_buy_quote": 348.05928}, {"ts": 1772068080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3042.5, "quote_volume": 177.37775, "trades": 1, "taker_buy_volume": 3042.5, "taker_buy_quote": 177.37775}, {"ts": 1772068140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2007.9, "quote_volume": 117.06057, "trades": 6, "taker_buy_volume": 2007.9, "taker_buy_quote": 117.06057}, {"ts": 1772068380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 382.5, "quote_volume": 22.29975, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.29975}, {"ts": 1772068500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 765.0, "quote_volume": 44.5995, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 44.5995}, {"ts": 1772068620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 382.5, "quote_volume": 22.2615, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.2615}, {"ts": 1772068800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 382.5, "quote_volume": 22.2615, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 22.2615}, {"ts": 1772068860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2149.9, "quote_volume": 125.12418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5587.1, "quote_volume": 325.16922, "trades": 6, "taker_buy_volume": 5587.1, "taker_buy_quote": 325.16922}, {"ts": 1772069100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2295.0, "quote_volume": 133.569, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 133.569}, {"ts": 1772069460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1890.8, "quote_volume": 110.04456, "trades": 3, "taker_buy_volume": 550.8, "taker_buy_quote": 32.05656}, {"ts": 1772069520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 88.0, "quote_volume": 5.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6612.6, "quote_volume": 384.19206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1860.0, "quote_volume": 108.07975, "trades": 3, "taker_buy_volume": 1860.0, "taker_buy_quote": 108.07975}, {"ts": 1772069700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 361.4, "quote_volume": 20.99734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3130.8, "quote_volume": 182.21256, "trades": 2, "taker_buy_volume": 3130.8, "taker_buy_quote": 182.21256}, {"ts": 1772070120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6150.4, "quote_volume": 357.33824, "trades": 10, "taker_buy_volume": 6150.4, "taker_buy_quote": 357.33824}, {"ts": 1772070240000, "open": 0.0582, "high": 0.0587, "low": 0.0582, "close": 0.0585, "volume": 43707.0, "quote_volume": 2554.36908, "trades": 36, "taker_buy_volume": 33569.7, "taker_buy_quote": 1960.98885}, {"ts": 1772070300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2149.9, "quote_volume": 125.33917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 10004.3, "quote_volume": 582.42815, "trades": 10, "taker_buy_volume": 2151.7, "taker_buy_quote": 125.44411}, {"ts": 1772070600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 9659.3, "quote_volume": 562.17126, "trades": 9, "taker_buy_volume": 9659.3, "taker_buy_quote": 562.17126}, {"ts": 1772070720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2295.0, "quote_volume": 133.569, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 133.569}, {"ts": 1772070780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2737.7, "quote_volume": 159.33414, "trades": 4, "taker_buy_volume": 2737.7, "taker_buy_quote": 159.33414}, {"ts": 1772070840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1912.5, "quote_volume": 111.3075, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.3075}, {"ts": 1772070900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 257.7, "quote_volume": 14.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 128.3, "quote_volume": 7.46706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3934.1, "quote_volume": 228.96462, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.3075}, {"ts": 1772071080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 359.5, "quote_volume": 20.9049, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.4469}, {"ts": 1772071260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2484.9, "quote_volume": 144.37269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071560000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 375.5, "quote_volume": 21.8353, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 10.9125}, {"ts": 1772071620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 257.9, "quote_volume": 15.00978, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 15.00978}, {"ts": 1772071800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2149.9, "quote_volume": 125.12418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 616.4, "quote_volume": 35.93612, "trades": 1, "taker_buy_volume": 616.4, "taker_buy_quote": 35.93612}, {"ts": 1772072220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 428.8, "quote_volume": 24.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2042.3, "quote_volume": 119.06609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073000000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 7314.9, "quote_volume": 427.7304, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 223.57125}, {"ts": 1772073060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3349.4, "quote_volume": 195.9399, "trades": 3, "taker_buy_volume": 3349.4, "taker_buy_quote": 195.9399}, {"ts": 1772073120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7813.6, "quote_volume": 457.01393, "trades": 11, "taker_buy_volume": 2629.9, "taker_buy_quote": 153.84915}, {"ts": 1772073300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 14296.9, "quote_volume": 834.93896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2257.8, "quote_volume": 131.68177, "trades": 2, "taker_buy_volume": 520.3, "taker_buy_quote": 30.38552}, {"ts": 1772073420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2324.9, "quote_volume": 135.54167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2907.9, "quote_volume": 169.53057, "trades": 3, "taker_buy_volume": 2907.9, "taker_buy_quote": 169.53057}, {"ts": 1772073540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1434.6, "quote_volume": 83.78064, "trades": 2, "taker_buy_volume": 1434.6, "taker_buy_quote": 83.78064}, {"ts": 1772073840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1912.5, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074140000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5228.9, "quote_volume": 304.34771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 519.7, "quote_volume": 30.24654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2702.0, "quote_volume": 157.2564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 88.0, "quote_volume": 5.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1912.5, "quote_volume": 111.11625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.11625}, {"ts": 1772075460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 108.6, "quote_volume": 6.32052, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 6.32052}, {"ts": 1772075580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 88.0, "quote_volume": 5.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1195.0, "quote_volume": 69.4295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 132.3, "quote_volume": 7.68663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 101.1, "quote_volume": 5.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 88.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077320000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 463.6, "quote_volume": 26.90635, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 10.19655}, {"ts": 1772077380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 88.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 68898.0, "quote_volume": 3992.62353, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 259.3, "quote_volume": 15.01347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 154.4, "quote_volume": 8.93976, "trades": 1, "taker_buy_volume": 154.4, "taker_buy_quote": 8.93976}, {"ts": 1772078580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1912.5, "quote_volume": 110.73375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.73375}, {"ts": 1772078640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.2, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 4.9996}, {"ts": 1772078700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 723.3, "quote_volume": 41.80674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "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": 1772078940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5000.0, "quote_volume": 289.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079000000, "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": 1772079060000, "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": 1772079120000, "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": 1772079180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 122.4, "quote_volume": 7.08696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "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": 1772079300000, "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": 1772079360000, "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": 1772079420000, "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": 1772079480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1912.5, "quote_volume": 110.73375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "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": 1772079600000, "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": 1772079660000, "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": 1772079720000, "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": 1772079780000, "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": 1772079840000, "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": 1772079900000, "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": 1772079960000, "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": 1772080020000, "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": 1772080080000, "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": 1772080140000, "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": 1772080200000, "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": 1772080260000, "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": 1772080320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3473.5, "quote_volume": 201.463, "trades": 2, "taker_buy_volume": 3473.5, "taker_buy_quote": 201.463}, {"ts": 1772080380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3442.3, "quote_volume": 199.99763, "trades": 2, "taker_buy_volume": 3442.3, "taker_buy_quote": 199.99763}, {"ts": 1772080440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1912.5, "quote_volume": 111.11625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.11625}, {"ts": 1772080800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2171.3, "quote_volume": 126.36966, "trades": 2, "taker_buy_volume": 258.8, "taker_buy_quote": 15.06216}, {"ts": 1772080860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 416.5, "quote_volume": 24.19865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 27282.4, "quote_volume": 1577.46296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1912.5, "quote_volume": 110.5425, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.5425}, {"ts": 1772082180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 795.4, "quote_volume": 45.97412, "trades": 1, "taker_buy_volume": 795.4, "taker_buy_quote": 45.97412}, {"ts": 1772082240000, "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": 1772082300000, "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": 1772082360000, "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": 1772082420000, "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": 1772082480000, "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": 1772082540000, "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": 1772082600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 26243.3, "quote_volume": 1514.23841, "trades": 6, "taker_buy_volume": 173.3, "taker_buy_quote": 9.99941}, {"ts": 1772082660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 33431.3, "quote_volume": 1925.64288, "trades": 11, "taker_buy_volume": 5270.4, "taker_buy_quote": 303.57504}, {"ts": 1772082720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 642.1, "quote_volume": 36.98496, "trades": 1, "taker_buy_volume": 642.1, "taker_buy_quote": 36.98496}, {"ts": 1772083080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2629.6, "quote_volume": 151.46496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3740.6, "quote_volume": 215.0845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 11151.4, "quote_volume": 643.19044, "trades": 6, "taker_buy_volume": 11151.4, "taker_buy_quote": 643.19044}, {"ts": 1772083320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4979.2, "quote_volume": 287.29984, "trades": 2, "taker_buy_volume": 4979.2, "taker_buy_quote": 287.29984}, {"ts": 1772083440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 105.8, "quote_volume": 6.11524, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 6.11524}, {"ts": 1772083500000, "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": 1772083560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1234.2, "quote_volume": 71.33676, "trades": 2, "taker_buy_volume": 1234.2, "taker_buy_quote": 71.33676}, {"ts": 1772083620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 173.0, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.9994}, {"ts": 1772083680000, "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": 1772083740000, "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": 1772083800000, "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": 1772083860000, "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": 1772083920000, "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": 1772083980000, "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": 1772084040000, "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": 1772084100000, "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": 1772084160000, "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": 1772084220000, "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": 1772084280000, "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": 1772084340000, "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": 1772084400000, "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": 1772084460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2702.0, "quote_volume": 156.1756, "trades": 1, "taker_buy_volume": 2702.0, "taker_buy_quote": 156.1756}, {"ts": 1772084520000, "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": 1772084580000, "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": 1772084640000, "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": 1772084700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 444.8, "quote_volume": 25.70944, "trades": 1, "taker_buy_volume": 444.8, "taker_buy_quote": 25.70944}, {"ts": 1772084760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1349.0, "quote_volume": 77.9722, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 6.5892}, {"ts": 1772084820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1912.5, "quote_volume": 110.5425, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.5425}, {"ts": 1772084880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1912.5, "quote_volume": 110.73375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.73375}, {"ts": 1772084940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5422.9, "quote_volume": 314.5282, "trades": 4, "taker_buy_volume": 4082.9, "taker_buy_quote": 236.8082}, {"ts": 1772085000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1340.0, "quote_volume": 77.586, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 77.586}, {"ts": 1772085120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 258.8, "quote_volume": 15.0104, "trades": 1, "taker_buy_volume": 258.8, "taker_buy_quote": 15.0104}, {"ts": 1772085180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7105.5, "quote_volume": 412.82955, "trades": 3, "taker_buy_volume": 3043.1, "taker_buy_quote": 176.80411}, {"ts": 1772085240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 860.5, "quote_volume": 49.909, "trades": 1, "taker_buy_volume": 860.5, "taker_buy_quote": 49.909}, {"ts": 1772085360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2471.6, "quote_volume": 143.10564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085720000, "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": 1772085780000, "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": 1772085840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3489.9, "quote_volume": 201.71622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085900000, "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": 1772085960000, "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": 1772086020000, "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": 1772086080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1434.4, "quote_volume": 83.1952, "trades": 2, "taker_buy_volume": 1434.4, "taker_buy_quote": 83.1952}, {"ts": 1772086140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 126.6, "quote_volume": 7.3428, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 7.3428}, {"ts": 1772086200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 265.0, "quote_volume": 15.37, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 15.37}, {"ts": 1772086260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 257.5, "quote_volume": 14.935, "trades": 2, "taker_buy_volume": 257.5, "taker_buy_quote": 14.935}, {"ts": 1772086320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 264.4, "quote_volume": 15.3352, "trades": 2, "taker_buy_volume": 264.4, "taker_buy_quote": 15.3352}, {"ts": 1772086380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 267.5, "quote_volume": 15.515, "trades": 2, "taker_buy_volume": 267.5, "taker_buy_quote": 15.515}, {"ts": 1772086440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2089.8, "quote_volume": 121.02487, "trades": 3, "taker_buy_volume": 254.5, "taker_buy_quote": 14.761}, {"ts": 1772086500000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2402.8, "quote_volume": 139.14435, "trades": 4, "taker_buy_volume": 2402.8, "taker_buy_quote": 139.14435}, {"ts": 1772086560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 827.0, "quote_volume": 47.8833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "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": 1772086740000, "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": 1772086800000, "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": 1772086860000, "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": 1772086920000, "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": 1772086980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.0, "quote_volume": 9.9588, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.9588}, {"ts": 1772087040000, "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": 1772087100000, "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": 1772087160000, "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": 1772087220000, "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": 1772087280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1257.6, "quote_volume": 72.68928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "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": 1772087400000, "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": 1772087460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1340.0, "quote_volume": 77.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087520000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1912.5, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.16}, {"ts": 1772087880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1912.5, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.16}, {"ts": 1772088000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 977.7, "quote_volume": 56.31552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3125.0, "quote_volume": 180.0, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.16}, {"ts": 1772088540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1912.5, "quote_volume": 110.16, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.16}, {"ts": 1772088660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089260000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 511.6, "quote_volume": 29.46816, "trades": 1, "taker_buy_volume": 511.6, "taker_buy_quote": 29.46816}, {"ts": 1772089320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 41230.5, "quote_volume": 2370.84397, "trades": 2, "taker_buy_volume": 902.2, "taker_buy_quote": 51.96672}, {"ts": 1772089380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 277.2, "quote_volume": 15.96672, "trades": 1, "taker_buy_volume": 277.2, "taker_buy_quote": 15.96672}, {"ts": 1772089440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 17227.8, "quote_volume": 990.5985, "trades": 8, "taker_buy_volume": 3371.7, "taker_buy_quote": 193.87275}, {"ts": 1772089620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1794.1, "quote_volume": 102.98134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 173.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 173.6, "taker_buy_quote": 9.99936}, {"ts": 1772089860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 695.2, "quote_volume": 39.974, "trades": 1, "taker_buy_volume": 695.2, "taker_buy_quote": 39.974}, {"ts": 1772090280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4703.4, "quote_volume": 270.4455, "trades": 4, "taker_buy_volume": 1581.6, "taker_buy_quote": 90.942}, {"ts": 1772090520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 712.6, "quote_volume": 40.9745, "trades": 1, "taker_buy_volume": 712.6, "taker_buy_quote": 40.9745}, {"ts": 1772090640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091300000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 239.7, "quote_volume": 13.79472, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 6.89472}, {"ts": 1772091360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1738.0, "quote_volume": 100.1088, "trades": 1, "taker_buy_volume": 1738.0, "taker_buy_quote": 100.1088}, {"ts": 1772091420000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 476.5, "quote_volume": 27.41063, "trades": 5, "taker_buy_volume": 118.8, "taker_buy_quote": 6.84288}, {"ts": 1772091480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 782.7, "quote_volume": 45.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091660000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 236.3, "quote_volume": 13.59905, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 6.7968}, {"ts": 1772091720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 717.1, "quote_volume": 41.23325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 117.4, "quote_volume": 6.73876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 818.7, "quote_volume": 47.07525, "trades": 3, "taker_buy_volume": 818.7, "taker_buy_quote": 47.07525}, {"ts": 1772091960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1912.5, "quote_volume": 109.96875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 783.7, "quote_volume": 44.98438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 107.5, "quote_volume": 6.18125, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 6.18125}, {"ts": 1772092140000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 232.9, "quote_volume": 13.38009, "trades": 2, "taker_buy_volume": 116.3, "taker_buy_quote": 6.68725}, {"ts": 1772092200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 58362.0, "quote_volume": 3349.67185, "trades": 14, "taker_buy_volume": 2222.2, "taker_buy_quote": 127.56583}, {"ts": 1772092380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3017.0, "quote_volume": 173.1758, "trades": 2, "taker_buy_volume": 3017.0, "taker_buy_quote": 173.1758}, {"ts": 1772092500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092560000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 6653.4, "quote_volume": 382.5615, "trades": 6, "taker_buy_volume": 6563.4, "taker_buy_quote": 377.3955}, {"ts": 1772092620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3080.1, "quote_volume": 177.41376, "trades": 2, "taker_buy_volume": 3080.1, "taker_buy_quote": 177.41376}, {"ts": 1772092860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.9, "quote_volume": 15.05393, "trades": 1, "taker_buy_volume": 260.9, "taker_buy_quote": 15.05393}, {"ts": 1772093040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 178.4, "quote_volume": 10.27584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2428.3, "quote_volume": 139.87008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 105.6, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1912.5, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 169.8, "quote_volume": 9.78048, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 9.78048}, {"ts": 1772093940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 984.0, "quote_volume": 56.7768, "trades": 1, "taker_buy_volume": 984.0, "taker_buy_quote": 56.7768}, {"ts": 1772094060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1340.0, "quote_volume": 77.318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 91.0, "quote_volume": 5.2416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095200000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 266.5, "quote_volume": 15.36825, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 10.29945}, {"ts": 1772095260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 601.0, "quote_volume": 34.57064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095680000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5364.5, "quote_volume": 308.65, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1912.5, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096280000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 5382.1, "quote_volume": 308.69804, "trades": 6, "taker_buy_volume": 743.2, "taker_buy_quote": 42.65968}, {"ts": 1772096340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.1, "quote_volume": 15.01325, "trades": 1, "taker_buy_volume": 261.1, "taker_buy_quote": 15.01325}, {"ts": 1772096400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096820000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 259.6, "quote_volume": 14.93568, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 4.99968}, {"ts": 1772096880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 88.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097240000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 367.1, "quote_volume": 21.19232, "trades": 2, "taker_buy_volume": 367.1, "taker_buy_quote": 21.19232}, {"ts": 1772097300000, "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": 1772097360000, "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": 1772097420000, "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": 1772097480000, "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": 1772097540000, "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": 1772097600000, "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": 1772097660000, "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": 1772097720000, "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": 1772097780000, "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": 1772097840000, "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": 1772097900000, "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": 1772097960000, "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": 1772098020000, "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": 1772098080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 144.0, "quote_volume": 8.3088, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.3088}, {"ts": 1772098140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 309.0, "quote_volume": 17.8293, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8293}, {"ts": 1772098200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1912.5, "quote_volume": 110.35125, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 110.35125}, {"ts": 1772098320000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 26237.3, "quote_volume": 1519.58457, "trades": 14, "taker_buy_volume": 26237.3, "taker_buy_quote": 1519.58457}, {"ts": 1772098380000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 31105.3, "quote_volume": 1792.3719, "trades": 21, "taker_buy_volume": 5737.5, "taker_buy_quote": 330.8625}, {"ts": 1772098440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 86.6, "quote_volume": 4.99682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098620000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2596.1, "quote_volume": 149.96793, "trades": 3, "taker_buy_volume": 1729.6, "taker_buy_quote": 99.97088}, {"ts": 1772098680000, "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": 1772098740000, "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": 1772098800000, "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": 1772098860000, "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": 1772098920000, "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": 1772098980000, "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": 1772099040000, "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": 1772099100000, "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": 1772099160000, "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": 1772099220000, "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": 1772099280000, "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": 1772099340000, "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": 1772099400000, "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 94975.5, "quote_volume": 5509.28489, "trades": 36, "taker_buy_volume": 62414.1, "taker_buy_quote": 3621.44284}, {"ts": 1772099460000, "open": 0.0579, "high": 0.0581, "low": 0.0576, "close": 0.0579, "volume": 97388.0, "quote_volume": 5634.67473, "trades": 57, "taker_buy_volume": 40471.1, "taker_buy_quote": 2342.70826}, {"ts": 1772099520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 259.3, "quote_volume": 15.01347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 10956.6, "quote_volume": 634.38714, "trades": 5, "taker_buy_volume": 10956.6, "taker_buy_quote": 634.38714}, {"ts": 1772099640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 259.3, "quote_volume": 15.01347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "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": 1772099760000, "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": 1772099820000, "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": 1772099880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1285.2, "quote_volume": 74.41308, "trades": 3, "taker_buy_volume": 1285.2, "taker_buy_quote": 74.41308}, {"ts": 1772099940000, "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": 1772100000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1768.4, "quote_volume": 102.39036, "trades": 1, "taker_buy_volume": 1768.4, "taker_buy_quote": 102.39036}, {"ts": 1772100060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 7129.5, "quote_volume": 412.79805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1530.7, "quote_volume": 88.49353, "trades": 2, "taker_buy_volume": 1530.7, "taker_buy_quote": 88.49353}, {"ts": 1772100180000, "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": 1772100240000, "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": 1772100300000, "open": 0.0578, "high": 0.0583, "low": 0.0577, "close": 0.058, "volume": 268402.2, "quote_volume": 15559.71796, "trades": 130, "taker_buy_volume": 164565.5, "taker_buy_quote": 9544.09795}, {"ts": 1772100360000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 25814.6, "quote_volume": 1495.86918, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12321.3, "quote_volume": 712.16234, "trades": 11, "taker_buy_volume": 5208.8, "taker_buy_quote": 301.06864}, {"ts": 1772100480000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5287.9, "quote_volume": 305.82042, "trades": 5, "taker_buy_volume": 5287.9, "taker_buy_quote": 305.82042}, {"ts": 1772100540000, "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": 1772100600000, "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": 1772100660000, "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": 1772100720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 302.7, "quote_volume": 17.46579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6128.4, "quote_volume": 353.60868, "trades": 4, "taker_buy_volume": 6128.4, "taker_buy_quote": 353.60868}, {"ts": 1772100840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.4, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1912.5, "quote_volume": 109.96875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101860000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 12408.9, "quote_volume": 711.37265, "trades": 4, "taker_buy_volume": 174.3, "taker_buy_quote": 10.00482}, {"ts": 1772101920000, "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 246195.0, "quote_volume": 14184.67163, "trades": 91, "taker_buy_volume": 181511.6, "taker_buy_quote": 10459.287}, {"ts": 1772101980000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 116347.8, "quote_volume": 6722.38667, "trades": 42, "taker_buy_volume": 24513.4, "taker_buy_quote": 1416.74052}, {"ts": 1772102040000, "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 66169.4, "quote_volume": 3834.5157, "trades": 29, "taker_buy_volume": 66169.4, "taker_buy_quote": 3834.5157}, {"ts": 1772102100000, "open": 0.0583, "high": 0.0587, "low": 0.0582, "close": 0.0582, "volume": 208710.6, "quote_volume": 12202.50971, "trades": 123, "taker_buy_volume": 107353.9, "taker_buy_quote": 6283.75869}, {"ts": 1772102160000, "open": 0.0584, "high": 0.0589, "low": 0.0584, "close": 0.0587, "volume": 183470.7, "quote_volume": 10759.90981, "trades": 75, "taker_buy_volume": 155800.3, "taker_buy_quote": 9135.49326}, {"ts": 1772102220000, "open": 0.0588, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 86357.7, "quote_volume": 5069.36017, "trades": 40, "taker_buy_volume": 46880.1, "taker_buy_quote": 2754.18569}, {"ts": 1772102280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 57117.4, "quote_volume": 3352.79138, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102340000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 14691.4, "quote_volume": 862.7365, "trades": 9, "taker_buy_volume": 14518.1, "taker_buy_quote": 852.58112}, {"ts": 1772102400000, "open": 0.0588, "high": 0.0595, "low": 0.0588, "close": 0.0593, "volume": 80393.8, "quote_volume": 4757.62231, "trades": 38, "taker_buy_volume": 69591.7, "taker_buy_quote": 4118.2699}, {"ts": 1772102460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 7183.0, "quote_volume": 425.44799, "trades": 8, "taker_buy_volume": 1340.0, "taker_buy_quote": 79.462}, {"ts": 1772102520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 11180.3, "quote_volume": 659.6377, "trades": 2, "taker_buy_volume": 11180.3, "taker_buy_quote": 659.6377}, {"ts": 1772102580000, "open": 0.0587, "high": 0.0591, "low": 0.0587, "close": 0.059, "volume": 52270.3, "quote_volume": 3079.47019, "trades": 24, "taker_buy_volume": 46849.8, "taker_buy_quote": 2760.04319}, {"ts": 1772102640000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8427.0, "quote_volume": 496.07226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.0591, "volume": 28589.9, "quote_volume": 1685.42197, "trades": 19, "taker_buy_volume": 28292.3, "taker_buy_quote": 1667.92309}, {"ts": 1772102820000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 16867.9, "quote_volume": 995.55696, "trades": 11, "taker_buy_volume": 4423.6, "taker_buy_quote": 261.31773}, {"ts": 1772102880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4356.9, "quote_volume": 257.0571, "trades": 3, "taker_buy_volume": 4356.9, "taker_buy_quote": 257.0571}, {"ts": 1772102940000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5241.0, "quote_volume": 308.38751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 23252.3, "quote_volume": 1368.48973, "trades": 7, "taker_buy_volume": 23252.3, "taker_buy_quote": 1368.48973}, {"ts": 1772103120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 493.7, "quote_volume": 29.07893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103180000, "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 51357.2, "quote_volume": 3021.51612, "trades": 19, "taker_buy_volume": 34802.2, "taker_buy_quote": 2047.86961}, {"ts": 1772103240000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 3969.6, "quote_volume": 232.36502, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 78.39}, {"ts": 1772103300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1340.0, "quote_volume": 78.39, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 78.39}, {"ts": 1772103360000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 11715.0, "quote_volume": 687.34525, "trades": 6, "taker_buy_volume": 11715.0, "taker_buy_quote": 687.34525}, {"ts": 1772103420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 234.4, "quote_volume": 13.7124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1216.2, "quote_volume": 71.39094, "trades": 1, "taker_buy_volume": 1216.2, "taker_buy_quote": 71.39094}, {"ts": 1772103540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1022.1, "quote_volume": 59.99727, "trades": 2, "taker_buy_volume": 1022.1, "taker_buy_quote": 59.99727}, {"ts": 1772103660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2196.2, "quote_volume": 128.91694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103720000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1273.7, "quote_volume": 74.87451, "trades": 3, "taker_buy_volume": 1083.2, "taker_buy_quote": 63.69216}, {"ts": 1772103780000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 7570.2, "quote_volume": 445.42129, "trades": 7, "taker_buy_volume": 2405.2, "taker_buy_quote": 141.45129}, {"ts": 1772103840000, "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": 1772103900000, "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": 1772103960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1459.0, "quote_volume": 85.6433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 232.7, "quote_volume": 13.68276, "trades": 1, "taker_buy_volume": 232.7, "taker_buy_quote": 13.68276}, {"ts": 1772104080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2543.0, "quote_volume": 149.0198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 11852.1, "quote_volume": 693.98126, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104200000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 48254.2, "quote_volume": 2838.70158, "trades": 32, "taker_buy_volume": 48254.2, "taker_buy_quote": 2838.70158}, {"ts": 1772104260000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 1760.6, "quote_volume": 103.69959, "trades": 6, "taker_buy_volume": 271.1, "taker_buy_quote": 15.9949}, {"ts": 1772104320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1340.0, "quote_volume": 78.792, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 78.792}, {"ts": 1772104380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1339.9, "quote_volume": 78.92011, "trades": 2, "taker_buy_volume": 1339.9, "taker_buy_quote": 78.92011}, {"ts": 1772104440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772104500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1340.0, "quote_volume": 79.06, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 79.06}, {"ts": 1772104620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1594.8, "quote_volume": 93.79973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.6, "quote_volume": 14.99594, "trades": 1, "taker_buy_volume": 254.6, "taker_buy_quote": 14.99594}, {"ts": 1772104740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3401.3, "quote_volume": 199.99644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 663.8, "quote_volume": 39.03144, "trades": 1, "taker_buy_volume": 663.8, "taker_buy_quote": 39.03144}, {"ts": 1772105220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105700000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3372.0, "quote_volume": 198.66805, "trades": 4, "taker_buy_volume": 3372.0, "taker_buy_quote": 198.66805}, {"ts": 1772105760000, "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": 1772105820000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0593, "volume": 58046.5, "quote_volume": 3442.8567, "trades": 41, "taker_buy_volume": 24594.2, "taker_buy_quote": 1458.8927}, {"ts": 1772105880000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 41173.1, "quote_volume": 2448.33553, "trades": 26, "taker_buy_volume": 32263.3, "taker_buy_quote": 1918.09292}, {"ts": 1772105940000, "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 48973.3, "quote_volume": 2923.13737, "trades": 28, "taker_buy_volume": 40430.3, "taker_buy_quote": 2413.28779}, {"ts": 1772106000000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 18018.0, "quote_volume": 1075.94979, "trades": 13, "taker_buy_volume": 12097.7, "taker_buy_quote": 722.36669}, {"ts": 1772106060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1912.5, "quote_volume": 114.3675, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.3675}, {"ts": 1772106120000, "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": 1772106180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3252.5, "quote_volume": 194.69075, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.55875}, {"ts": 1772106240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 17671.7, "quote_volume": 1054.44027, "trades": 11, "taker_buy_volume": 3438.0, "taker_buy_quote": 204.9048}, {"ts": 1772106300000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 40211.3, "quote_volume": 2407.37627, "trades": 26, "taker_buy_volume": 28671.3, "taker_buy_quote": 1716.13027}, {"ts": 1772106360000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 5991.3, "quote_volume": 358.80257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 14057.5, "quote_volume": 836.42125, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 113.79375}, {"ts": 1772106480000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 9841.6, "quote_volume": 586.75061, "trades": 8, "taker_buy_volume": 6336.8, "taker_buy_quote": 377.53928}, {"ts": 1772106540000, "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": 1772106600000, "open": 0.0597, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 53763.7, "quote_volume": 3222.77661, "trades": 27, "taker_buy_volume": 46476.0, "taker_buy_quote": 2786.24338}, {"ts": 1772106660000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 18692.2, "quote_volume": 1119.4207, "trades": 12, "taker_buy_volume": 10879.0, "taker_buy_quote": 652.04328}, {"ts": 1772106720000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 17916.9, "quote_volume": 1072.28678, "trades": 11, "taker_buy_volume": 1340.0, "taker_buy_quote": 80.266}, {"ts": 1772106780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 358.4, "quote_volume": 21.43232, "trades": 2, "taker_buy_volume": 358.4, "taker_buy_quote": 21.43232}, {"ts": 1772106840000, "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": 1772106900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1340.0, "quote_volume": 80.132, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 80.132}, {"ts": 1772106960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 238.5, "quote_volume": 14.23845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2555.0, "quote_volume": 152.59775, "trades": 3, "taker_buy_volume": 2555.0, "taker_buy_quote": 152.59775}, {"ts": 1772107080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 571.5, "quote_volume": 34.1757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1882.4, "quote_volume": 112.56752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "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": 1772107260000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9394.5, "quote_volume": 563.47875, "trades": 7, "taker_buy_volume": 4117.6, "taker_buy_quote": 246.86475}, {"ts": 1772107320000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 2130.9, "quote_volume": 127.74903, "trades": 8, "taker_buy_volume": 1859.0, "taker_buy_quote": 111.481}, {"ts": 1772107380000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9890.9, "quote_volume": 591.66707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107440000, "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": 1772107500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 984.2, "quote_volume": 58.95358, "trades": 1, "taker_buy_volume": 984.2, "taker_buy_quote": 58.95358}, {"ts": 1772107560000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 24288.7, "quote_volume": 1457.188, "trades": 13, "taker_buy_volume": 17533.5, "taker_buy_quote": 1051.68475}, {"ts": 1772107620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 170.5, "quote_volume": 10.21295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107680000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 32604.7, "quote_volume": 1940.09863, "trades": 17, "taker_buy_volume": 1718.5, "taker_buy_quote": 102.4226}, {"ts": 1772107740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 252.1, "quote_volume": 14.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107800000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 81568.5, "quote_volume": 4867.72805, "trades": 60, "taker_buy_volume": 63957.0, "taker_buy_quote": 3817.93022}, {"ts": 1772107860000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 24818.8, "quote_volume": 1480.53827, "trades": 16, "taker_buy_volume": 8554.5, "taker_buy_quote": 510.52512}, {"ts": 1772107920000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4503.8, "quote_volume": 268.68561, "trades": 4, "taker_buy_volume": 1591.3, "taker_buy_quote": 95.00061}, {"ts": 1772107980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2334.5, "quote_volume": 139.36965, "trades": 3, "taker_buy_volume": 2334.5, "taker_buy_quote": 139.36965}, {"ts": 1772108040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2478.0, "quote_volume": 148.1844, "trades": 2, "taker_buy_volume": 2478.0, "taker_buy_quote": 148.1844}, {"ts": 1772108340000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 10293.1, "quote_volume": 613.87796, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "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": 1772108460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1340.0, "quote_volume": 79.998, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 79.998}, {"ts": 1772108520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 200.0, "quote_volume": 11.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108580000, "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": 1772108640000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2152.0, "quote_volume": 128.6776, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 7.1461}, {"ts": 1772108700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2136.0, "quote_volume": 127.7328, "trades": 2, "taker_buy_volume": 2136.0, "taker_buy_quote": 127.7328}, {"ts": 1772108760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 901.6, "quote_volume": 53.91568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108820000, "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": 1772108880000, "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": 1772108940000, "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": 1772109000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1920.2, "quote_volume": 114.9949, "trades": 2, "taker_buy_volume": 1669.4, "taker_buy_quote": 99.99706}, {"ts": 1772109060000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 237.3, "quote_volume": 14.17865, "trades": 2, "taker_buy_volume": 118.4, "taker_buy_quote": 7.08032}, {"ts": 1772109120000, "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": 1772109180000, "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": 1772109240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3222.4, "quote_volume": 192.69952, "trades": 2, "taker_buy_volume": 3222.4, "taker_buy_quote": 192.69952}, {"ts": 1772109300000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 235.3, "quote_volume": 14.08268, "trades": 2, "taker_buy_volume": 117.4, "taker_buy_quote": 7.03226}, {"ts": 1772109360000, "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": 1772109420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 10308.5, "quote_volume": 617.47915, "trades": 3, "taker_buy_volume": 10308.5, "taker_buy_quote": 617.47915}, {"ts": 1772109480000, "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": 1772109540000, "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": 1772109600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1652.1, "quote_volume": 98.96079, "trades": 1, "taker_buy_volume": 1652.1, "taker_buy_quote": 98.96079}, {"ts": 1772109660000, "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": 1772109720000, "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": 1772109780000, "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": 1772109840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 83.4, "quote_volume": 4.99566, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 4.99566}, {"ts": 1772109900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1912.5, "quote_volume": 114.3675, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.3675}, {"ts": 1772109960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 83.6, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "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": 1772110080000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 10683.3, "quote_volume": 637.12625, "trades": 7, "taker_buy_volume": 179.3, "taker_buy_quote": 10.72214}, {"ts": 1772110140000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10009.0, "quote_volume": 598.34695, "trades": 5, "taker_buy_volume": 10009.0, "taker_buy_quote": 598.34695}, {"ts": 1772110200000, "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": 1772110260000, "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": 1772110320000, "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": 1772110380000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2391.8, "quote_volume": 143.27882, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 21.0349}, {"ts": 1772110440000, "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": 1772110500000, "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": 1772110560000, "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": 1772110620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 667.7, "quote_volume": 39.92846, "trades": 1, "taker_buy_volume": 667.7, "taker_buy_quote": 39.92846}, {"ts": 1772110680000, "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": 1772110740000, "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": 1772110800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 663.1, "quote_volume": 39.58707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1340.0, "quote_volume": 79.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1912.5, "quote_volume": 113.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "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": 1772111040000, "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": 1772111100000, "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": 1772111160000, "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": 1772111220000, "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": 1772111280000, "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": 1772111340000, "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": 1772111400000, "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": 1772111460000, "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": 1772111520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6879.9, "quote_volume": 409.35405, "trades": 5, "taker_buy_volume": 6627.8, "taker_buy_quote": 394.3541}, {"ts": 1772111580000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 16710.5, "quote_volume": 991.84686, "trades": 11, "taker_buy_volume": 3110.5, "taker_buy_quote": 184.7637}, {"ts": 1772111640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3252.5, "quote_volume": 193.1985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 21528.6, "quote_volume": 1278.69632, "trades": 17, "taker_buy_volume": 15338.4, "taker_buy_quote": 911.10096}, {"ts": 1772111940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7080.3, "quote_volume": 420.56982, "trades": 7, "taker_buy_volume": 7080.3, "taker_buy_quote": 420.56982}, {"ts": 1772112000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6125.5, "quote_volume": 363.4334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6838.6, "quote_volume": 406.21284, "trades": 6, "taker_buy_volume": 5838.6, "taker_buy_quote": 346.81284}, {"ts": 1772112240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1070.0, "quote_volume": 63.665, "trades": 1, "taker_buy_volume": 1070.0, "taker_buy_quote": 63.665}, {"ts": 1772112420000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2814.6, "quote_volume": 167.45808, "trades": 5, "taker_buy_volume": 2070.0, "taker_buy_quote": 123.165}, {"ts": 1772112480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 384.3, "quote_volume": 22.90428, "trades": 1, "taker_buy_volume": 384.3, "taker_buy_quote": 22.90428}, {"ts": 1772112600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7836.0, "quote_volume": 466.242, "trades": 5, "taker_buy_volume": 4202.7, "taker_buy_quote": 250.06065}, {"ts": 1772112660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2694.4, "quote_volume": 160.13617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 717.1, "quote_volume": 42.66745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2146.2, "quote_volume": 127.7567, "trades": 2, "taker_buy_volume": 2146.2, "taker_buy_quote": 127.7567}, {"ts": 1772113200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2758.7, "quote_volume": 164.41852, "trades": 2, "taker_buy_volume": 1197.0, "taker_buy_quote": 71.3412}, {"ts": 1772113260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1327.0, "quote_volume": 79.0892, "trades": 1, "taker_buy_volume": 1327.0, "taker_buy_quote": 79.0892}, {"ts": 1772113320000, "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": 1772113380000, "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": 1772113440000, "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": 1772113500000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 23549.9, "quote_volume": 1401.2639, "trades": 14, "taker_buy_volume": 1836.9, "taker_buy_quote": 109.29555}, {"ts": 1772113560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113680000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 27015.0, "quote_volume": 1609.26497, "trades": 18, "taker_buy_volume": 27015.0, "taker_buy_quote": 1609.26497}, {"ts": 1772113740000, "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": 1772113800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4218.0, "quote_volume": 250.971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 86.0, "quote_volume": 5.117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4147.0, "quote_volume": 246.3318, "trades": 3, "taker_buy_volume": 4147.0, "taker_buy_quote": 246.3318}, {"ts": 1772114100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1340.0, "quote_volume": 79.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 11713.8, "quote_volume": 695.79972, "trades": 10, "taker_buy_volume": 7888.8, "taker_buy_quote": 468.59472}, {"ts": 1772114220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 234.2, "quote_volume": 13.9349, "trades": 2, "taker_buy_volume": 234.2, "taker_buy_quote": 13.9349}, {"ts": 1772114280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18009.7, "quote_volume": 1069.13783, "trades": 15, "taker_buy_volume": 7989.7, "taker_buy_quote": 474.58818}, {"ts": 1772114400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 252.5, "quote_volume": 14.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1912.5, "quote_volume": 113.41125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1340.0, "quote_volume": 79.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4416.0, "quote_volume": 261.4272, "trades": 3, "taker_buy_volume": 4416.0, "taker_buy_quote": 261.4272}, {"ts": 1772114640000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 23617.5, "quote_volume": 1395.93236, "trades": 12, "taker_buy_volume": 4372.0, "taker_buy_quote": 258.52331}, {"ts": 1772114700000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 5725.3, "quote_volume": 339.09825, "trades": 7, "taker_buy_volume": 4774.0, "taker_buy_quote": 282.80471}, {"ts": 1772114760000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 34161.8, "quote_volume": 2018.24649, "trades": 18, "taker_buy_volume": 24836.8, "taker_buy_quote": 1467.74624}, {"ts": 1772114820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 254.1, "quote_volume": 15.04272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2149.9, "quote_volume": 127.05909, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.05909}, {"ts": 1772115000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115060000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 7624.6, "quote_volume": 452.85052, "trades": 4, "taker_buy_volume": 7624.6, "taker_buy_quote": 452.85052}, {"ts": 1772115120000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5225.0, "quote_volume": 310.67089, "trades": 5, "taker_buy_volume": 5225.0, "taker_buy_quote": 310.67089}, {"ts": 1772115180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1329.0, "quote_volume": 79.0755, "trades": 1, "taker_buy_volume": 1329.0, "taker_buy_quote": 79.0755}, {"ts": 1772115240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 25896.6, "quote_volume": 1541.87235, "trades": 16, "taker_buy_volume": 24556.6, "taker_buy_quote": 1462.00835}, {"ts": 1772115360000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1845.0, "quote_volume": 110.0138, "trades": 5, "taker_buy_volume": 1845.0, "taker_buy_quote": 110.0138}, {"ts": 1772115420000, "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": 1772115480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1327.0, "quote_volume": 79.0892, "trades": 2, "taker_buy_volume": 1327.0, "taker_buy_quote": 79.0892}, {"ts": 1772115540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1151.0, "quote_volume": 68.5996, "trades": 1, "taker_buy_volume": 1151.0, "taker_buy_quote": 68.5996}, {"ts": 1772115600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2169.0, "quote_volume": 129.4893, "trades": 3, "taker_buy_volume": 2169.0, "taker_buy_quote": 129.4893}, {"ts": 1772115660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115720000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 12830.0, "quote_volume": 763.5177, "trades": 8, "taker_buy_volume": 4362.0, "taker_buy_quote": 259.6717}, {"ts": 1772115780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1912.5, "quote_volume": 113.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115840000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4049.5, "quote_volume": 241.4595, "trades": 4, "taker_buy_volume": 4049.5, "taker_buy_quote": 241.4595}, {"ts": 1772115900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115960000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5480.2, "quote_volume": 326.26315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 100.0, "quote_volume": 5.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1998.0, "quote_volume": 118.881, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 11.03725}, {"ts": 1772116140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 22738.4, "quote_volume": 1346.11298, "trades": 12, "taker_buy_volume": 3650.9, "taker_buy_quote": 216.13328}, {"ts": 1772116260000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 20088.7, "quote_volume": 1192.86352, "trades": 12, "taker_buy_volume": 13480.0, "taker_buy_quote": 801.62848}, {"ts": 1772116320000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1379.8, "quote_volume": 81.91994, "trades": 3, "taker_buy_volume": 978.0, "taker_buy_quote": 58.0932}, {"ts": 1772116380000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4323.0, "quote_volume": 257.5168, "trades": 4, "taker_buy_volume": 4323.0, "taker_buy_quote": 257.5168}, {"ts": 1772116440000, "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 13348.5, "quote_volume": 794.34887, "trades": 7, "taker_buy_volume": 2616.5, "taker_buy_quote": 155.82255}, {"ts": 1772116500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 30446.7, "quote_volume": 1814.62332, "trades": 18, "taker_buy_volume": 4692.5, "taker_buy_quote": 279.673}, {"ts": 1772116560000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 44850.1, "quote_volume": 2662.76804, "trades": 19, "taker_buy_volume": 25091.9, "taker_buy_quote": 1490.48231}, {"ts": 1772116620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 929.0, "quote_volume": 55.3684, "trades": 1, "taker_buy_volume": 929.0, "taker_buy_quote": 55.3684}, {"ts": 1772116680000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3636.4, "quote_volume": 216.50802, "trades": 5, "taker_buy_volume": 2510.3, "taker_buy_quote": 149.47988}, {"ts": 1772116740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1329.0, "quote_volume": 79.2084, "trades": 2, "taker_buy_volume": 1329.0, "taker_buy_quote": 79.2084}, {"ts": 1772116800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 999.0, "quote_volume": 59.5404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116860000, "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": 1772116920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1340.0, "quote_volume": 79.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "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": 1772117040000, "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": 1772117100000, "open": 0.0595, "high": 0.0604, "low": 0.0595, "close": 0.0599, "volume": 218493.2, "quote_volume": 13096.35123, "trades": 146, "taker_buy_volume": 117891.4, "taker_buy_quote": 7054.84645}, {"ts": 1772117160000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 15426.8, "quote_volume": 925.5281, "trades": 11, "taker_buy_volume": 13688.9, "taker_buy_quote": 821.2541}, {"ts": 1772117220000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 4695.4, "quote_volume": 282.14308, "trades": 8, "taker_buy_volume": 2513.6, "taker_buy_quote": 151.15976}, {"ts": 1772117280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117340000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 26100.7, "quote_volume": 1569.40681, "trades": 17, "taker_buy_volume": 21680.2, "taker_buy_quote": 1303.73476}, {"ts": 1772117400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1340.0, "quote_volume": 80.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8780.1, "quote_volume": 526.806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 175.4, "quote_volume": 10.55908, "trades": 1, "taker_buy_volume": 175.4, "taker_buy_quote": 10.55908}, {"ts": 1772117580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 83.3, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4370.5, "quote_volume": 263.54115, "trades": 3, "taker_buy_volume": 4370.5, "taker_buy_quote": 263.54115}, {"ts": 1772117760000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 32203.7, "quote_volume": 1942.0767, "trades": 19, "taker_buy_volume": 6677.8, "taker_buy_quote": 402.89332}, {"ts": 1772117820000, "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": 1772117880000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 418.2, "quote_volume": 25.15874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 216.3, "quote_volume": 12.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1912.5, "quote_volume": 115.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 717.1, "quote_volume": 43.09771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3566.1, "quote_volume": 214.32261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118180000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 21218.2, "quote_volume": 1276.0579, "trades": 13, "taker_buy_volume": 19389.0, "taker_buy_quote": 1166.3059}, {"ts": 1772118240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1913.4, "quote_volume": 115.37802, "trades": 2, "taker_buy_volume": 0.9, "taker_buy_quote": 0.05427}, {"ts": 1772118300000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6800.5, "quote_volume": 410.92605, "trades": 8, "taker_buy_volume": 3671.0, "taker_buy_quote": 221.90425}, {"ts": 1772118360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 91.0, "quote_volume": 5.4782, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.4782}, {"ts": 1772118420000, "open": 0.0602, "high": 0.0611, "low": 0.0602, "close": 0.061, "volume": 138717.4, "quote_volume": 8424.62443, "trades": 74, "taker_buy_volume": 102344.2, "taker_buy_quote": 6207.17952}, {"ts": 1772118480000, "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 218538.7, "quote_volume": 13318.23887, "trades": 80, "taker_buy_volume": 85761.7, "taker_buy_quote": 5226.68585}, {"ts": 1772118540000, "open": 0.0611, "high": 0.0614, "low": 0.061, "close": 0.0613, "volume": 230851.3, "quote_volume": 14130.43984, "trades": 121, "taker_buy_volume": 128030.3, "taker_buy_quote": 7838.86873}, {"ts": 1772118600000, "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 88610.0, "quote_volume": 5419.27225, "trades": 39, "taker_buy_volume": 31402.1, "taker_buy_quote": 1920.12722}, {"ts": 1772118660000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 13316.1, "quote_volume": 815.63781, "trades": 8, "taker_buy_volume": 8264.9, "taker_buy_quote": 506.50437}, {"ts": 1772118720000, "open": 0.0614, "high": 0.0614, "low": 0.0603, "close": 0.0603, "volume": 449273.9, "quote_volume": 27322.49593, "trades": 143, "taker_buy_volume": 156942.6, "taker_buy_quote": 9545.153}, {"ts": 1772118780000, "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 20235.2, "quote_volume": 1219.81152, "trades": 17, "taker_buy_volume": 16087.7, "taker_buy_quote": 970.28084}, {"ts": 1772118840000, "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0607, "volume": 121818.5, "quote_volume": 7365.37339, "trades": 67, "taker_buy_volume": 79205.9, "taker_buy_quote": 4790.65418}, {"ts": 1772118900000, "open": 0.0605, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 18065.4, "quote_volume": 1089.81655, "trades": 12, "taker_buy_volume": 1724.0, "taker_buy_quote": 103.6304}, {"ts": 1772118960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 2751.6, "quote_volume": 165.50516, "trades": 6, "taker_buy_volume": 2751.6, "taker_buy_quote": 165.50516}, {"ts": 1772119020000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5012.0, "quote_volume": 301.54645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119080000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13100.1, "quote_volume": 786.90977, "trades": 13, "taker_buy_volume": 11187.6, "taker_buy_quote": 672.15977}, {"ts": 1772119140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 180.0, "quote_volume": 10.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119260000, "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 30582.2, "quote_volume": 1832.83298, "trades": 12, "taker_buy_volume": 29042.2, "taker_buy_quote": 1740.60698}, {"ts": 1772119320000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 512.0, "quote_volume": 30.68387, "trades": 3, "taker_buy_volume": 150.7, "taker_buy_quote": 9.042}, {"ts": 1772119380000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2030.2, "quote_volume": 121.7504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1340.0, "quote_volume": 80.4, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 80.4}, {"ts": 1772119500000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 10913.0, "quote_volume": 652.87043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2171.8, "quote_volume": 130.10825, "trades": 3, "taker_buy_volume": 2086.8, "taker_buy_quote": 125.01675}, {"ts": 1772119620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 8245.4, "quote_volume": 493.05853, "trades": 10, "taker_buy_volume": 2593.5, "taker_buy_quote": 155.0913}, {"ts": 1772119740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 150.5, "quote_volume": 8.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119800000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 30292.9, "quote_volume": 1819.29582, "trades": 19, "taker_buy_volume": 22196.7, "taker_buy_quote": 1332.78416}, {"ts": 1772119860000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 331.1, "quote_volume": 19.92372, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 14.81522}, {"ts": 1772119920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8847.5, "quote_volume": 531.73475, "trades": 7, "taker_buy_volume": 665.5, "taker_buy_quote": 39.99655}, {"ts": 1772120040000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 43551.4, "quote_volume": 2612.79983, "trades": 11, "taker_buy_volume": 2841.7, "taker_buy_quote": 170.21783}, {"ts": 1772120100000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2090.4, "quote_volume": 125.25852, "trades": 4, "taker_buy_volume": 2090.4, "taker_buy_quote": 125.25852}, {"ts": 1772120160000, "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": 1772120220000, "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": 1772120280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2329.0, "quote_volume": 139.72209, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 128.994}, {"ts": 1772120340000, "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": 1772120400000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10382.6, "quote_volume": 622.52588, "trades": 6, "taker_buy_volume": 560.3, "taker_buy_quote": 33.618}, {"ts": 1772120460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 207.6, "quote_volume": 12.43524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "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": 1772120580000, "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": 1772120640000, "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": 1772120700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 91.6, "quote_volume": 5.496, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 5.496}, {"ts": 1772120760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 967.2, "quote_volume": 57.93528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "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": 1772120880000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2255.1, "quote_volume": 134.84583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120940000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 15955.9, "quote_volume": 957.02566, "trades": 12, "taker_buy_volume": 15955.9, "taker_buy_quote": 957.02566}, {"ts": 1772121000000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1454.0, "quote_volume": 87.2286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121060000, "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": 1772121120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 251.1, "quote_volume": 15.09111, "trades": 1, "taker_buy_volume": 251.1, "taker_buy_quote": 15.09111}, {"ts": 1772121180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 957.6, "quote_volume": 57.57332, "trades": 3, "taker_buy_volume": 711.5, "taker_buy_quote": 42.80732}, {"ts": 1772121420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 100.0, "quote_volume": 6.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2097.0, "quote_volume": 126.25785, "trades": 2, "taker_buy_volume": 2097.0, "taker_buy_quote": 126.25785}, {"ts": 1772121540000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 15287.8, "quote_volume": 922.70954, "trades": 9, "taker_buy_volume": 15287.8, "taker_buy_quote": 922.70954}, {"ts": 1772121600000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 21429.4, "quote_volume": 1293.29181, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 12954.6, "quote_volume": 779.86692, "trades": 7, "taker_buy_volume": 4299.1, "taker_buy_quote": 258.80582}, {"ts": 1772121720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2088.8, "quote_volume": 125.53688, "trades": 4, "taker_buy_volume": 1839.2, "taker_buy_quote": 110.53592}, {"ts": 1772121780000, "open": 0.0602, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 37535.5, "quote_volume": 2259.62797, "trades": 20, "taker_buy_volume": 4083.0, "taker_buy_quote": 246.28795}, {"ts": 1772121840000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 6304.1, "quote_volume": 378.58741, "trades": 6, "taker_buy_volume": 750.8, "taker_buy_quote": 45.19816}, {"ts": 1772121900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3669.5, "quote_volume": 220.53695, "trades": 3, "taker_buy_volume": 3669.5, "taker_buy_quote": 220.53695}, {"ts": 1772122020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 412.0, "quote_volume": 24.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 11315.4, "quote_volume": 678.20391, "trades": 7, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.55875}, {"ts": 1772122320000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 13522.0, "quote_volume": 808.60469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2456.8, "quote_volume": 146.45454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122440000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 20939.6, "quote_volume": 1245.45099, "trades": 12, "taker_buy_volume": 6138.7, "taker_buy_quote": 364.98869}, {"ts": 1772122500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8729.6, "quote_volume": 519.4112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 12378.6, "quote_volume": 738.17776, "trades": 13, "taker_buy_volume": 12378.6, "taker_buy_quote": 738.17776}, {"ts": 1772122620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 123.5, "quote_volume": 7.3606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122740000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 17502.9, "quote_volume": 1046.02758, "trades": 11, "taker_buy_volume": 17502.9, "taker_buy_quote": 1046.02758}, {"ts": 1772122800000, "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": 1772122860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3503.8, "quote_volume": 209.17686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3502.5, "quote_volume": 208.749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123100000, "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": 1772123160000, "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": 1772123220000, "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": 1772123280000, "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": 1772123340000, "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": 1772123400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 717.1, "quote_volume": 42.73916, "trades": 1, "taker_buy_volume": 717.1, "taker_buy_quote": 42.73916}, {"ts": 1772123460000, "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": 1772123520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1912.5, "quote_volume": 113.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1912.5, "quote_volume": 113.79375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 113.79375}, {"ts": 1772123640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123700000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2965.5, "quote_volume": 176.11243, "trades": 4, "taker_buy_volume": 382.7, "taker_buy_quote": 22.69411}, {"ts": 1772123760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2004.8, "quote_volume": 118.88464, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 79.462}, {"ts": 1772123820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4442.0, "quote_volume": 264.0825, "trades": 6, "taker_buy_volume": 4442.0, "taker_buy_quote": 264.0825}, {"ts": 1772123880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7503.7, "quote_volume": 446.47015, "trades": 5, "taker_buy_volume": 5591.2, "taker_buy_quote": 332.6764}, {"ts": 1772123940000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 13128.4, "quote_volume": 782.01723, "trades": 7, "taker_buy_volume": 10775.8, "taker_buy_quote": 641.80227}, {"ts": 1772124000000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 21840.0, "quote_volume": 1301.1682, "trades": 11, "taker_buy_volume": 21840.0, "taker_buy_quote": 1301.1682}, {"ts": 1772124060000, "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": 1772124120000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 23939.3, "quote_volume": 1431.7834, "trades": 12, "taker_buy_volume": 23939.3, "taker_buy_quote": 1431.7834}, {"ts": 1772124180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 239.4, "quote_volume": 14.31612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "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": 1772124300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3504.0, "quote_volume": 209.5392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3617.7, "quote_volume": 216.33846, "trades": 1, "taker_buy_volume": 3617.7, "taker_buy_quote": 216.33846}, {"ts": 1772124420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1340.0, "quote_volume": 79.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 10227.9, "quote_volume": 609.58284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 6327.0, "quote_volume": 377.77711, "trades": 5, "taker_buy_volume": 6327.0, "taker_buy_quote": 377.77711}, {"ts": 1772124600000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 41812.1, "quote_volume": 2489.32187, "trades": 20, "taker_buy_volume": 376.4, "taker_buy_quote": 22.32052}, {"ts": 1772124660000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 16281.1, "quote_volume": 965.7133, "trades": 8, "taker_buy_volume": 16281.1, "taker_buy_quote": 965.7133}, {"ts": 1772124720000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 22671.1, "quote_volume": 1351.84844, "trades": 8, "taker_buy_volume": 22671.1, "taker_buy_quote": 1351.84844}, {"ts": 1772124780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124840000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 15021.0, "quote_volume": 894.09849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1434.6, "quote_volume": 85.3587, "trades": 3, "taker_buy_volume": 1434.6, "taker_buy_quote": 85.3587}, {"ts": 1772125020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125080000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 10425.1, "quote_volume": 621.51569, "trades": 11, "taker_buy_volume": 5465.1, "taker_buy_quote": 326.07044}, {"ts": 1772125140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125200000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 15962.8, "quote_volume": 952.77496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125260000, "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": 1772125320000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2919.3, "quote_volume": 174.18153, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.17625}, {"ts": 1772125380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4298.4, "quote_volume": 257.47416, "trades": 3, "taker_buy_volume": 4298.4, "taker_buy_quote": 257.47416}, {"ts": 1772125500000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 39198.4, "quote_volume": 2356.61562, "trades": 19, "taker_buy_volume": 27857.2, "taker_buy_quote": 1674.97006}, {"ts": 1772125560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 12864.8, "quote_volume": 775.38372, "trades": 9, "taker_buy_volume": 12090.5, "taker_buy_quote": 728.69343}, {"ts": 1772125620000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5709.7, "quote_volume": 344.3206, "trades": 4, "taker_buy_volume": 5709.7, "taker_buy_quote": 344.3206}, {"ts": 1772125680000, "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 35980.9, "quote_volume": 2174.92935, "trades": 22, "taker_buy_volume": 25270.6, "taker_buy_quote": 1528.3487}, {"ts": 1772125740000, "open": 0.0605, "high": 0.061, "low": 0.0605, "close": 0.0609, "volume": 82039.6, "quote_volume": 4984.78109, "trades": 54, "taker_buy_volume": 56950.6, "taker_buy_quote": 3461.16622}, {"ts": 1772125800000, "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 34468.4, "quote_volume": 2097.85516, "trades": 36, "taker_buy_volume": 12879.1, "taker_buy_quote": 784.26016}, {"ts": 1772125860000, "open": 0.0609, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 88539.1, "quote_volume": 5404.76381, "trades": 47, "taker_buy_volume": 54249.5, "taker_buy_quote": 3314.79804}, {"ts": 1772125920000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 75930.5, "quote_volume": 4647.90076, "trades": 44, "taker_buy_volume": 16196.6, "taker_buy_quote": 992.58358}, {"ts": 1772125980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5782.7, "quote_volume": 353.70999, "trades": 3, "taker_buy_volume": 3870.2, "taker_buy_quote": 236.85624}, {"ts": 1772126040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 19701.6, "quote_volume": 1205.73792, "trades": 12, "taker_buy_volume": 16449.1, "taker_buy_quote": 1006.68492}, {"ts": 1772126100000, "open": 0.0611, "high": 0.0611, "low": 0.0603, "close": 0.0603, "volume": 97128.4, "quote_volume": 5890.07844, "trades": 60, "taker_buy_volume": 18910.4, "taker_buy_quote": 1145.81714}, {"ts": 1772126160000, "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 27191.9, "quote_volume": 1644.86277, "trades": 15, "taker_buy_volume": 22220.9, "taker_buy_quote": 1345.11147}, {"ts": 1772126220000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 26533.1, "quote_volume": 1607.91776, "trades": 23, "taker_buy_volume": 8082.2, "taker_buy_quote": 489.95862}, {"ts": 1772126280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2416.4, "quote_volume": 146.99589, "trades": 4, "taker_buy_volume": 2416.4, "taker_buy_quote": 146.99589}, {"ts": 1772126340000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 8592.9, "quote_volume": 522.14481, "trades": 8, "taker_buy_volume": 1456.9, "taker_buy_quote": 88.72521}, {"ts": 1772126400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2153.5, "quote_volume": 130.5021, "trades": 2, "taker_buy_volume": 2153.5, "taker_buy_quote": 130.5021}, {"ts": 1772126460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1912.5, "quote_volume": 116.08875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126520000, "open": 0.0607, "high": 0.0609, "low": 0.0605, "close": 0.0605, "volume": 51280.1, "quote_volume": 3116.58868, "trades": 36, "taker_buy_volume": 16681.1, "taker_buy_quote": 1014.1836}, {"ts": 1772126580000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 24946.3, "quote_volume": 1506.43222, "trades": 16, "taker_buy_volume": 4924.1, "taker_buy_quote": 297.41564}, {"ts": 1772126640000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 18943.3, "quote_volume": 1142.72231, "trades": 12, "taker_buy_volume": 17322.0, "taker_buy_quote": 1044.79579}, {"ts": 1772126700000, "open": 0.0603, "high": 0.0603, "low": 0.0585, "close": 0.0586, "volume": 980322.9, "quote_volume": 58305.66598, "trades": 346, "taker_buy_volume": 389113.5, "taker_buy_quote": 23148.50196}, {"ts": 1772126760000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 69405.3, "quote_volume": 4080.78322, "trades": 28, "taker_buy_volume": 61700.9, "taker_buy_quote": 3628.01292}, {"ts": 1772126820000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 25071.8, "quote_volume": 1477.09348, "trades": 12, "taker_buy_volume": 12223.7, "taker_buy_quote": 719.84193}, {"ts": 1772126880000, "open": 0.0589, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 46521.3, "quote_volume": 2743.30954, "trades": 21, "taker_buy_volume": 5163.7, "taker_buy_quote": 304.49883}, {"ts": 1772126940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4509.3, "quote_volume": 265.59777, "trades": 6, "taker_buy_volume": 1849.6, "taker_buy_quote": 108.94144}, {"ts": 1772127000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4672.6, "quote_volume": 274.69236, "trades": 5, "taker_buy_volume": 1340.0, "taker_buy_quote": 78.792}, {"ts": 1772127120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4468.6, "quote_volume": 262.59412, "trades": 5, "taker_buy_volume": 4213.0, "taker_buy_quote": 247.5904}, {"ts": 1772127180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 902.6, "quote_volume": 52.98262, "trades": 2, "taker_buy_volume": 647.1, "taker_buy_quote": 37.98477}, {"ts": 1772127240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1569.0, "quote_volume": 92.1003, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 70.9683}, {"ts": 1772127300000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 24936.7, "quote_volume": 1462.32451, "trades": 19, "taker_buy_volume": 1340.0, "taker_buy_quote": 78.658}, {"ts": 1772127360000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 10119.6, "quote_volume": 592.32396, "trades": 9, "taker_buy_volume": 5502.8, "taker_buy_quote": 322.21556}, {"ts": 1772127420000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 49590.8, "quote_volume": 2898.46576, "trades": 31, "taker_buy_volume": 22389.0, "taker_buy_quote": 1309.68939}, {"ts": 1772127480000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 811.7, "quote_volume": 47.54002, "trades": 3, "taker_buy_volume": 555.1, "taker_buy_quote": 32.50326}, {"ts": 1772127540000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6685.5, "quote_volume": 391.33857, "trades": 3, "taker_buy_volume": 2368.2, "taker_buy_quote": 138.77652}, {"ts": 1772127600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4596.5, "quote_volume": 268.89525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 23825.7, "quote_volume": 1391.99316, "trades": 17, "taker_buy_volume": 13901.6, "taker_buy_quote": 812.18509}, {"ts": 1772127720000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 92896.8, "quote_volume": 5408.23569, "trades": 38, "taker_buy_volume": 41433.1, "taker_buy_quote": 2415.14784}, {"ts": 1772127780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3747.0, "quote_volume": 218.8248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1597.1, "quote_volume": 93.27064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1643.4, "quote_volume": 95.97456, "trades": 2, "taker_buy_volume": 1386.3, "taker_buy_quote": 80.95992}, {"ts": 1772128140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2873.6, "quote_volume": 167.53088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3825.0, "quote_volume": 222.9975, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.49875}, {"ts": 1772128260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9247.5, "quote_volume": 539.12925, "trades": 6, "taker_buy_volume": 5165.0, "taker_buy_quote": 301.1195}, {"ts": 1772128320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1912.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.49875}, {"ts": 1772128380000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 4852.5, "quote_volume": 282.6325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128500000, "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.0581, "volume": 18725.1, "quote_volume": 1088.0543, "trades": 18, "taker_buy_volume": 4718.1, "taker_buy_quote": 274.15587}, {"ts": 1772128560000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 18974.1, "quote_volume": 1106.1342, "trades": 8, "taker_buy_volume": 18974.1, "taker_buy_quote": 1106.1342}, {"ts": 1772128620000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 13150.6, "quote_volume": 769.36211, "trades": 8, "taker_buy_volume": 9901.7, "taker_buy_quote": 579.29599}, {"ts": 1772128680000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 358.0, "quote_volume": 20.97, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 15.822}, {"ts": 1772128740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 17848.8, "quote_volume": 1046.60055, "trades": 10, "taker_buy_volume": 14826.5, "taker_buy_quote": 869.49377}, {"ts": 1772128860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 10354.6, "quote_volume": 606.77956, "trades": 5, "taker_buy_volume": 6608.7, "taker_buy_quote": 387.26982}, {"ts": 1772128920000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 12382.3, "quote_volume": 725.26898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 8459.7, "quote_volume": 495.73842, "trades": 7, "taker_buy_volume": 1912.5, "taker_buy_quote": 112.0725}, {"ts": 1772129160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3508.9, "quote_volume": 205.27065, "trades": 4, "taker_buy_volume": 3252.5, "taker_buy_quote": 190.27125}, {"ts": 1772129220000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 17040.9, "quote_volume": 996.1132, "trades": 13, "taker_buy_volume": 4285.1, "taker_buy_quote": 250.24984}, {"ts": 1772129280000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7601.1, "quote_volume": 443.76307, "trades": 6, "taker_buy_volume": 2680.0, "taker_buy_quote": 156.512}, {"ts": 1772129340000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 521.7, "quote_volume": 30.49294, "trades": 2, "taker_buy_volume": 256.6, "taker_buy_quote": 15.0111}, {"ts": 1772129400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 256.7, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129460000, "open": 0.0586, "high": 0.0594, "low": 0.0586, "close": 0.0592, "volume": 167013.0, "quote_volume": 9846.00933, "trades": 84, "taker_buy_volume": 126334.4, "taker_buy_quote": 7448.48411}, {"ts": 1772129520000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 12131.8, "quote_volume": 717.60359, "trades": 17, "taker_buy_volume": 8242.2, "taker_buy_quote": 487.58774}, {"ts": 1772129580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 8037.0, "quote_volume": 474.9867, "trades": 7, "taker_buy_volume": 8037.0, "taker_buy_quote": 474.9867}, {"ts": 1772129640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1340.0, "quote_volume": 79.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 12361.7, "quote_volume": 729.09984, "trades": 5, "taker_buy_volume": 12106.8, "taker_buy_quote": 714.06074}, {"ts": 1772129820000, "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": 1772129880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772129940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7456.0, "quote_volume": 439.904, "trades": 4, "taker_buy_volume": 7456.0, "taker_buy_quote": 439.904}, {"ts": 1772130000000, "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": 1772130060000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14092.9, "quote_volume": 830.6204, "trades": 15, "taker_buy_volume": 2602.0, "taker_buy_quote": 153.3747}, {"ts": 1772130120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.5, "quote_volume": 15.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 99.5, "quote_volume": 5.86055, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 5.86055}, {"ts": 1772130240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1509.0, "quote_volume": 88.8801, "trades": 2, "taker_buy_volume": 1509.0, "taker_buy_quote": 88.8801}, {"ts": 1772130360000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6195.5, "quote_volume": 365.07438, "trades": 9, "taker_buy_volume": 1849.0, "taker_buy_quote": 109.06553}, {"ts": 1772130420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1150.0, "quote_volume": 67.9178, "trades": 3, "taker_buy_volume": 1150.0, "taker_buy_quote": 67.9178}, {"ts": 1772130480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 947.5, "quote_volume": 55.99725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3506.6, "quote_volume": 207.24006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 508.1, "quote_volume": 30.07952, "trades": 2, "taker_buy_volume": 254.5, "taker_buy_quote": 15.0664}, {"ts": 1772130840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3347.1, "quote_volume": 198.48303, "trades": 3, "taker_buy_volume": 1434.6, "taker_buy_quote": 85.07178}, {"ts": 1772130900000, "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": 1772130960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2149.9, "quote_volume": 127.48907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131020000, "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": 1772131080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4551.0, "quote_volume": 269.37034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1912.5, "quote_volume": 113.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131320000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4454.5, "quote_volume": 264.88525, "trades": 5, "taker_buy_volume": 548.2, "taker_buy_quote": 32.59254}, {"ts": 1772131380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5655.6, "quote_volume": 336.5082, "trades": 5, "taker_buy_volume": 3252.5, "taker_buy_quote": 193.52375}, {"ts": 1772131440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131620000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 415.0, "quote_volume": 24.72382, "trades": 2, "taker_buy_volume": 313.2, "taker_buy_quote": 18.66672}, {"ts": 1772131680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131800000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8547.6, "quote_volume": 508.39095, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 113.6025}, {"ts": 1772131860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 88.0, "quote_volume": 5.2272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2697.5, "quote_volume": 160.771, "trades": 4, "taker_buy_volume": 1599.3, "taker_buy_quote": 95.31828}, {"ts": 1772132340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 762.0, "quote_volume": 45.4152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132400000, "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": 1772132460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5786.1, "quote_volume": 345.43017, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.17625}, {"ts": 1772132520000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 8917.4, "quote_volume": 533.19922, "trades": 8, "taker_buy_volume": 4242.0, "taker_buy_quote": 253.6716}, {"ts": 1772132580000, "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": 1772132640000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 107560.1, "quote_volume": 6456.6557, "trades": 55, "taker_buy_volume": 76408.5, "taker_buy_quote": 4585.1654}, {"ts": 1772132700000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 20416.8, "quote_volume": 1229.14973, "trades": 13, "taker_buy_volume": 12006.8, "taker_buy_quote": 723.06953}, {"ts": 1772132760000, "open": 0.0603, "high": 0.0608, "low": 0.0603, "close": 0.0608, "volume": 136135.6, "quote_volume": 8242.98137, "trades": 69, "taker_buy_volume": 104520.1, "taker_buy_quote": 6325.45511}, {"ts": 1772132820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 73140.9, "quote_volume": 4449.44256, "trades": 39, "taker_buy_volume": 49520.5, "taker_buy_quote": 3012.97425}, {"ts": 1772132880000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 5097.8, "quote_volume": 310.4649, "trades": 6, "taker_buy_volume": 3672.8, "taker_buy_quote": 223.6909}, {"ts": 1772132940000, "open": 0.0609, "high": 0.0624, "low": 0.0609, "close": 0.062, "volume": 343243.2, "quote_volume": 21206.47626, "trades": 206, "taker_buy_volume": 222141.1, "taker_buy_quote": 13732.59448}, {"ts": 1772133000000, "open": 0.062, "high": 0.0625, "low": 0.0617, "close": 0.0622, "volume": 317542.2, "quote_volume": 19722.53953, "trades": 238, "taker_buy_volume": 163733.3, "taker_buy_quote": 10176.86012}, {"ts": 1772133060000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 56518.1, "quote_volume": 3509.58185, "trades": 52, "taker_buy_volume": 27246.9, "taker_buy_quote": 1691.40606}, {"ts": 1772133120000, "open": 0.062, "high": 0.062, "low": 0.0611, "close": 0.0611, "volume": 109263.7, "quote_volume": 6725.47353, "trades": 82, "taker_buy_volume": 20012.8, "taker_buy_quote": 1230.96777}, {"ts": 1772133180000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0614, "volume": 29488.0, "quote_volume": 1809.7569, "trades": 15, "taker_buy_volume": 23595.1, "taker_buy_quote": 1447.93284}, {"ts": 1772133240000, "open": 0.0614, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 28578.8, "quote_volume": 1757.10504, "trades": 18, "taker_buy_volume": 9676.8, "taker_buy_quote": 595.39271}, {"ts": 1772133300000, "open": 0.0613, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 139219.8, "quote_volume": 8480.50148, "trades": 65, "taker_buy_volume": 77959.1, "taker_buy_quote": 4748.7587}, {"ts": 1772133360000, "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 34851.1, "quote_volume": 2120.45843, "trades": 18, "taker_buy_volume": 26842.9, "taker_buy_quote": 1634.36069}, {"ts": 1772133420000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 12411.2, "quote_volume": 756.86821, "trades": 9, "taker_buy_volume": 12411.2, "taker_buy_quote": 756.86821}, {"ts": 1772133480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1340.0, "quote_volume": 81.606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10773.2, "quote_volume": 655.16921, "trades": 6, "taker_buy_volume": 9433.2, "taker_buy_quote": 573.69721}, {"ts": 1772133600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 339.9, "quote_volume": 20.7339, "trades": 1, "taker_buy_volume": 339.9, "taker_buy_quote": 20.7339}, {"ts": 1772133660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2343.9, "quote_volume": 143.42199, "trades": 3, "taker_buy_volume": 1003.9, "taker_buy_quote": 61.41399}, {"ts": 1772133720000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 16691.6, "quote_volume": 1021.12382, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133780000, "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": 1772133840000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4412.0, "quote_volume": 269.8804, "trades": 4, "taker_buy_volume": 4412.0, "taker_buy_quote": 269.8804}, {"ts": 1772133900000, "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": 1772133960000, "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": 1772134020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 11618.4, "quote_volume": 712.20792, "trades": 12, "taker_buy_volume": 2629.6, "taker_buy_quote": 161.19448}, {"ts": 1772134080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4911.5, "quote_volume": 301.07495, "trades": 3, "taker_buy_volume": 2761.6, "taker_buy_quote": 169.28608}, {"ts": 1772134140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 245.1, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1912.5, "quote_volume": 117.045, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 117.045}, {"ts": 1772134320000, "open": 0.0612, "high": 0.0612, "low": 0.0606, "close": 0.0607, "volume": 257696.7, "quote_volume": 15653.07232, "trades": 84, "taker_buy_volume": 52161.8, "taker_buy_quote": 3167.67635}, {"ts": 1772134380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6752.9, "quote_volume": 411.03662, "trades": 3, "taker_buy_volume": 6752.9, "taker_buy_quote": 411.03662}, {"ts": 1772134440000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 28348.4, "quote_volume": 1724.53854, "trades": 11, "taker_buy_volume": 19719.3, "taker_buy_quote": 1199.75526}, {"ts": 1772134500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 283.4, "quote_volume": 17.25906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1313.2, "quote_volume": 79.97388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 345.5, "quote_volume": 21.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4210.7, "quote_volume": 255.58949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134740000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 11690.8, "quote_volume": 708.71178, "trades": 10, "taker_buy_volume": 6555.8, "taker_buy_quote": 397.50607}, {"ts": 1772134800000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 74636.5, "quote_volume": 4512.98216, "trades": 50, "taker_buy_volume": 35142.9, "taker_buy_quote": 2126.39757}, {"ts": 1772134860000, "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": 1772134920000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 13613.5, "quote_volume": 823.15053, "trades": 8, "taker_buy_volume": 1721.5, "taker_buy_quote": 103.9786}, {"ts": 1772134980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1912.5, "quote_volume": 115.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 10761.8, "quote_volume": 651.0889, "trades": 8, "taker_buy_volume": 4296.4, "taker_buy_quote": 259.9322}, {"ts": 1772135100000, "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": 1772135160000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 14475.3, "quote_volume": 876.7188, "trades": 9, "taker_buy_volume": 12562.8, "taker_buy_quote": 760.63005}, {"ts": 1772135220000, "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": 1772135280000, "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": 1772135340000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6994.4, "quote_volume": 424.54361, "trades": 3, "taker_buy_volume": 6829.7, "taker_buy_quote": 414.56279}, {"ts": 1772135400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 165.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.999}, {"ts": 1772135520000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 7501.1, "quote_volume": 455.30852, "trades": 6, "taker_buy_volume": 7501.1, "taker_buy_quote": 455.30852}, {"ts": 1772135580000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 11548.8, "quote_volume": 700.02165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 8748.4, "quote_volume": 529.4279, "trades": 10, "taker_buy_volume": 3409.5, "taker_buy_quote": 206.42445}, {"ts": 1772135700000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3677.5, "quote_volume": 222.66525, "trades": 4, "taker_buy_volume": 3677.5, "taker_buy_quote": 222.66525}, {"ts": 1772135760000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2028.0, "quote_volume": 122.70555, "trades": 3, "taker_buy_volume": 2028.0, "taker_buy_quote": 122.70555}, {"ts": 1772135820000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9331.2, "quote_volume": 564.20711, "trades": 8, "taker_buy_volume": 6026.3, "taker_buy_quote": 364.59115}, {"ts": 1772135880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 336.5, "quote_volume": 20.3246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5281.4, "quote_volume": 319.5247, "trades": 5, "taker_buy_volume": 5281.4, "taker_buy_quote": 319.5247}, {"ts": 1772136000000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 18507.1, "quote_volume": 1118.07621, "trades": 16, "taker_buy_volume": 8176.6, "taker_buy_quote": 494.35905}, {"ts": 1772136060000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 16531.8, "quote_volume": 1003.18016, "trades": 8, "taker_buy_volume": 16531.8, "taker_buy_quote": 1003.18016}, {"ts": 1772136120000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1516.8, "quote_volume": 91.90982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 39094.6, "quote_volume": 2366.29385, "trades": 16, "taker_buy_volume": 22967.2, "taker_buy_quote": 1390.58615}, {"ts": 1772136240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1514.4, "quote_volume": 91.92408, "trades": 2, "taker_buy_volume": 174.4, "taker_buy_quote": 10.58608}, {"ts": 1772136300000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2289.2, "quote_volume": 138.98569, "trades": 3, "taker_buy_volume": 2050.6, "taker_buy_quote": 124.50267}, {"ts": 1772136360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1352.8, "quote_volume": 81.97968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 971.3, "quote_volume": 58.76365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136540000, "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": 1772136600000, "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": 1772136660000, "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": 1772136720000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3983.2, "quote_volume": 240.9836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2160.0, "quote_volume": 130.896, "trades": 2, "taker_buy_volume": 2160.0, "taker_buy_quote": 130.896}, {"ts": 1772136840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8951.2, "quote_volume": 542.44272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 247.9, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "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": 1772137200000, "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": 1772137260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 16515.3, "quote_volume": 995.87259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "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": 1772137380000, "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": 1772137440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 120.8, "quote_volume": 7.28424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137500000, "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": 1772137560000, "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": 1772137620000, "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": 1772137680000, "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": 1772137740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 85.4, "quote_volume": 5.15816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "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": 1772137860000, "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": 1772137920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1912.5, "quote_volume": 115.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137980000, "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": 1772138040000, "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": 1772138100000, "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": 1772138160000, "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": 1772138220000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 9646.3, "quote_volume": 581.86314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138280000, "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": 1772138340000, "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": 1772138400000, "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": 1772138460000, "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": 1772138520000, "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": 1772138580000, "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": 1772138640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1001.1, "quote_volume": 60.46644, "trades": 1, "taker_buy_volume": 1001.1, "taker_buy_quote": 60.46644}, {"ts": 1772138700000, "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": 1772138760000, "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": 1772138820000, "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": 1772138880000, "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": 1772138940000, "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": 1772139000000, "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": 1772139060000, "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": 1772139120000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 694.3, "quote_volume": 41.89517, "trades": 3, "taker_buy_volume": 288.8, "taker_buy_quote": 17.44352}, {"ts": 1772139180000, "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": 1772139240000, "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": 1772139300000, "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": 1772139360000, "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": 1772139420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 326.3, "quote_volume": 19.74115, "trades": 1, "taker_buy_volume": 326.3, "taker_buy_quote": 19.74115}, {"ts": 1772139480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1912.5, "quote_volume": 115.70625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "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": 1772139600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 495.8, "quote_volume": 29.9959, "trades": 1, "taker_buy_volume": 495.8, "taker_buy_quote": 29.9959}, {"ts": 1772139660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5125.4, "quote_volume": 309.57416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139720000, "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": 1772139780000, "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": 1772139840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4669.2, "quote_volume": 282.29535, "trades": 3, "taker_buy_volume": 4669.2, "taker_buy_quote": 282.29535}, {"ts": 1772139900000, "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": 1772139960000, "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": 1772140020000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 11723.5, "quote_volume": 710.8266, "trades": 7, "taker_buy_volume": 9811.0, "taker_buy_quote": 594.73785}, {"ts": 1772140080000, "open": 0.0606, "high": 0.0617, "low": 0.0606, "close": 0.0615, "volume": 168180.9, "quote_volume": 10291.53567, "trades": 108, "taker_buy_volume": 132636.6, "taker_buy_quote": 8110.87966}, {"ts": 1772140140000, "open": 0.0614, "high": 0.063, "low": 0.0614, "close": 0.0623, "volume": 680652.3, "quote_volume": 42277.2413, "trades": 653, "taker_buy_volume": 318064.4, "taker_buy_quote": 19749.35996}, {"ts": 1772140200000, "open": 0.0622, "high": 0.0648, "low": 0.0619, "close": 0.0636, "volume": 1466754.8, "quote_volume": 92371.78465, "trades": 1329, "taker_buy_volume": 682268.4, "taker_buy_quote": 43049.18347}, {"ts": 1772140260000, "open": 0.0635, "high": 0.0645, "low": 0.0629, "close": 0.0633, "volume": 1150768.0, "quote_volume": 73048.48164, "trades": 1127, "taker_buy_volume": 639559.0, "taker_buy_quote": 40593.86341}, {"ts": 1772140320000, "open": 0.0633, "high": 0.0634, "low": 0.0626, "close": 0.0628, "volume": 352801.4, "quote_volume": 22223.81926, "trades": 474, "taker_buy_volume": 183135.2, "taker_buy_quote": 11540.35933}, {"ts": 1772140380000, "open": 0.0629, "high": 0.063, "low": 0.0625, "close": 0.0627, "volume": 110215.4, "quote_volume": 6919.65014, "trades": 145, "taker_buy_volume": 32083.8, "taker_buy_quote": 2012.62681}, {"ts": 1772140440000, "open": 0.0625, "high": 0.0626, "low": 0.0619, "close": 0.0623, "volume": 147690.6, "quote_volume": 9204.31104, "trades": 165, "taker_buy_volume": 55689.0, "taker_buy_quote": 3472.527}, {"ts": 1772140500000, "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0625, "volume": 65963.6, "quote_volume": 4112.24121, "trades": 97, "taker_buy_volume": 37147.2, "taker_buy_quote": 2318.17815}, {"ts": 1772140560000, "open": 0.0623, "high": 0.0628, "low": 0.0622, "close": 0.0628, "volume": 77340.1, "quote_volume": 4844.31532, "trades": 103, "taker_buy_volume": 42167.2, "taker_buy_quote": 2642.12404}, {"ts": 1772140620000, "open": 0.0627, "high": 0.0628, "low": 0.0622, "close": 0.0622, "volume": 83253.8, "quote_volume": 5208.80162, "trades": 171, "taker_buy_volume": 29023.2, "taker_buy_quote": 1818.03573}, {"ts": 1772140680000, "open": 0.0623, "high": 0.0623, "low": 0.0618, "close": 0.0622, "volume": 118820.9, "quote_volume": 7372.14063, "trades": 72, "taker_buy_volume": 61755.2, "taker_buy_quote": 3829.42959}, {"ts": 1772140740000, "open": 0.0621, "high": 0.0621, "low": 0.0616, "close": 0.0617, "volume": 151630.9, "quote_volume": 9377.18608, "trades": 105, "taker_buy_volume": 53847.2, "taker_buy_quote": 3329.85672}, {"ts": 1772140800000, "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0614, "volume": 229630.4, "quote_volume": 14072.59652, "trades": 138, "taker_buy_volume": 83558.4, "taker_buy_quote": 5123.33108}, {"ts": 1772140860000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 42645.1, "quote_volume": 2612.51295, "trades": 34, "taker_buy_volume": 22488.6, "taker_buy_quote": 1377.70183}, {"ts": 1772140920000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 29962.8, "quote_volume": 1834.06848, "trades": 31, "taker_buy_volume": 9050.3, "taker_buy_quote": 554.36255}, {"ts": 1772140980000, "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.061, "volume": 98423.6, "quote_volume": 6004.83025, "trades": 71, "taker_buy_volume": 51639.3, "taker_buy_quote": 3151.24154}, {"ts": 1772141040000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 33355.8, "quote_volume": 2032.80601, "trades": 27, "taker_buy_volume": 19421.6, "taker_buy_quote": 1184.21323}, {"ts": 1772141100000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 13697.2, "quote_volume": 835.5671, "trades": 8, "taker_buy_volume": 6988.0, "taker_buy_quote": 426.9668}, {"ts": 1772141160000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 14900.3, "quote_volume": 910.26095, "trades": 14, "taker_buy_volume": 12308.8, "taker_buy_quote": 751.66115}, {"ts": 1772141220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 15257.1, "quote_volume": 933.73452, "trades": 6, "taker_buy_volume": 8363.7, "taker_buy_quote": 511.85844}, {"ts": 1772141280000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1712.1, "quote_volume": 104.70881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 41565.7, "quote_volume": 2532.35952, "trades": 24, "taker_buy_volume": 11152.4, "taker_buy_quote": 679.18116}, {"ts": 1772141400000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 26774.5, "quote_volume": 1632.8534, "trades": 28, "taker_buy_volume": 19016.6, "taker_buy_quote": 1160.05926}, {"ts": 1772141460000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 3989.2, "quote_volume": 243.73193, "trades": 6, "taker_buy_volume": 3989.2, "taker_buy_quote": 243.73193}, {"ts": 1772141520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2586.1, "quote_volume": 158.26932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 26177.5, "quote_volume": 1602.06953, "trades": 13, "taker_buy_volume": 17636.0, "taker_buy_quote": 1079.68388}, {"ts": 1772141640000, "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": 1772141700000, "open": 0.0612, "high": 0.0625, "low": 0.0612, "close": 0.0623, "volume": 251477.5, "quote_volume": 15538.70319, "trades": 129, "taker_buy_volume": 197398.0, "taker_buy_quote": 12185.19062}, {"ts": 1772141760000, "open": 0.0623, "high": 0.0623, "low": 0.0616, "close": 0.0619, "volume": 165544.2, "quote_volume": 10247.25254, "trades": 75, "taker_buy_volume": 66956.3, "taker_buy_quote": 4140.23869}, {"ts": 1772141820000, "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0624, "volume": 94996.1, "quote_volume": 5907.43712, "trades": 58, "taker_buy_volume": 66376.7, "taker_buy_quote": 4126.77879}, {"ts": 1772141880000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 22458.3, "quote_volume": 1400.04028, "trades": 16, "taker_buy_volume": 5616.5, "taker_buy_quote": 350.04195}, {"ts": 1772141940000, "open": 0.0623, "high": 0.063, "low": 0.0622, "close": 0.0628, "volume": 109706.8, "quote_volume": 6868.72187, "trades": 64, "taker_buy_volume": 77252.4, "taker_buy_quote": 4836.40821}, {"ts": 1772142000000, "open": 0.0628, "high": 0.0638, "low": 0.0627, "close": 0.0635, "volume": 498642.3, "quote_volume": 31561.03475, "trades": 404, "taker_buy_volume": 316990.0, "taker_buy_quote": 20069.215}, {"ts": 1772142060000, "open": 0.0636, "high": 0.0638, "low": 0.0632, "close": 0.0637, "volume": 219376.7, "quote_volume": 13912.03729, "trades": 374, "taker_buy_volume": 100214.8, "taker_buy_quote": 6358.42428}, {"ts": 1772142120000, "open": 0.0637, "high": 0.064, "low": 0.0634, "close": 0.064, "volume": 231129.0, "quote_volume": 14746.25601, "trades": 219, "taker_buy_volume": 109099.8, "taker_buy_quote": 6965.77429}, {"ts": 1772142180000, "open": 0.0638, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 56984.9, "quote_volume": 3635.26048, "trades": 73, "taker_buy_volume": 29804.7, "taker_buy_quote": 1903.20914}, {"ts": 1772142240000, "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 112129.1, "quote_volume": 7130.01479, "trades": 113, "taker_buy_volume": 59208.7, "taker_buy_quote": 3766.80961}, {"ts": 1772142300000, "open": 0.0635, "high": 0.0635, "low": 0.0629, "close": 0.0632, "volume": 191906.6, "quote_volume": 12124.16609, "trades": 168, "taker_buy_volume": 67889.2, "taker_buy_quote": 4290.88063}, {"ts": 1772142360000, "open": 0.0631, "high": 0.0632, "low": 0.0625, "close": 0.0625, "volume": 78477.9, "quote_volume": 4935.07457, "trades": 84, "taker_buy_volume": 30879.0, "taker_buy_quote": 1943.18035}, {"ts": 1772142420000, "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0623, "volume": 169781.7, "quote_volume": 10621.65614, "trades": 136, "taker_buy_volume": 63403.1, "taker_buy_quote": 3970.81321}, {"ts": 1772142480000, "open": 0.0623, "high": 0.0627, "low": 0.0622, "close": 0.0627, "volume": 84114.4, "quote_volume": 5255.26491, "trades": 71, "taker_buy_volume": 57603.7, "taker_buy_quote": 3600.50602}, {"ts": 1772142540000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 27207.2, "quote_volume": 1704.37463, "trades": 31, "taker_buy_volume": 12955.7, "taker_buy_quote": 811.82587}, {"ts": 1772142600000, "open": 0.0626, "high": 0.0631, "low": 0.0626, "close": 0.0626, "volume": 33076.0, "quote_volume": 2074.98593, "trades": 23, "taker_buy_volume": 30539.9, "taker_buy_quote": 1915.56592}, {"ts": 1772142660000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 32993.2, "quote_volume": 2063.82435, "trades": 29, "taker_buy_volume": 26029.8, "taker_buy_quote": 1628.47785}, {"ts": 1772142720000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 28604.1, "quote_volume": 1789.77069, "trades": 19, "taker_buy_volume": 9112.1, "taker_buy_quote": 570.74411}, {"ts": 1772142780000, "open": 0.0624, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 82948.5, "quote_volume": 5188.78523, "trades": 56, "taker_buy_volume": 68371.9, "taker_buy_quote": 4278.37124}, {"ts": 1772142840000, "open": 0.0629, "high": 0.0632, "low": 0.0626, "close": 0.0626, "volume": 53099.8, "quote_volume": 3344.88508, "trades": 41, "taker_buy_volume": 31285.9, "taker_buy_quote": 1969.72235}, {"ts": 1772142900000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 10244.5, "quote_volume": 639.6777, "trades": 11, "taker_buy_volume": 5223.2, "taker_buy_quote": 326.06174}, {"ts": 1772142960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3702.7, "quote_volume": 231.41875, "trades": 4, "taker_buy_volume": 717.1, "taker_buy_quote": 44.81875}, {"ts": 1772143020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4803.8, "quote_volume": 299.75712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4937.8, "quote_volume": 308.05022, "trades": 7, "taker_buy_volume": 2721.0, "taker_buy_quote": 169.7904}, {"ts": 1772143140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1959.0, "quote_volume": 122.4375, "trades": 2, "taker_buy_volume": 1959.0, "taker_buy_quote": 122.4375}, {"ts": 1772143200000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 10106.8, "quote_volume": 632.28766, "trades": 10, "taker_buy_volume": 5982.1, "taker_buy_quote": 374.28821}, {"ts": 1772143260000, "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.062, "volume": 36943.2, "quote_volume": 2296.08746, "trades": 47, "taker_buy_volume": 16245.0, "taker_buy_quote": 1009.97482}, {"ts": 1772143320000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 42870.9, "quote_volume": 2660.52163, "trades": 31, "taker_buy_volume": 19946.3, "taker_buy_quote": 1238.92843}, {"ts": 1772143380000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 87762.8, "quote_volume": 5443.36174, "trades": 42, "taker_buy_volume": 59165.1, "taker_buy_quote": 3669.92184}, {"ts": 1772143440000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 31316.1, "quote_volume": 1940.46767, "trades": 26, "taker_buy_volume": 24859.1, "taker_buy_quote": 1541.10462}, {"ts": 1772143500000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6928.6, "quote_volume": 430.16311, "trades": 7, "taker_buy_volume": 5899.1, "taker_buy_quote": 366.33411}, {"ts": 1772143560000, "open": 0.0623, "high": 0.064, "low": 0.0623, "close": 0.0636, "volume": 360102.0, "quote_volume": 22719.27541, "trades": 263, "taker_buy_volume": 188211.4, "taker_buy_quote": 11864.05899}, {"ts": 1772143620000, "open": 0.0635, "high": 0.0639, "low": 0.0633, "close": 0.0635, "volume": 208336.6, "quote_volume": 13259.9376, "trades": 143, "taker_buy_volume": 127254.8, "taker_buy_quote": 8100.76011}, {"ts": 1772143680000, "open": 0.0635, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 200747.0, "quote_volume": 12737.60462, "trades": 155, "taker_buy_volume": 88461.3, "taker_buy_quote": 5616.31672}, {"ts": 1772143740000, "open": 0.0636, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 135630.4, "quote_volume": 8669.80735, "trades": 84, "taker_buy_volume": 61340.0, "taker_buy_quote": 3922.2995}, {"ts": 1772143800000, "open": 0.0639, "high": 0.0644, "low": 0.0639, "close": 0.0643, "volume": 216297.7, "quote_volume": 13875.99476, "trades": 163, "taker_buy_volume": 153763.5, "taker_buy_quote": 9866.75277}, {"ts": 1772143860000, "open": 0.0644, "high": 0.0649, "low": 0.0641, "close": 0.0649, "volume": 373737.3, "quote_volume": 24088.39954, "trades": 398, "taker_buy_volume": 244351.0, "taker_buy_quote": 15757.24003}, {"ts": 1772143920000, "open": 0.0648, "high": 0.0673, "low": 0.0647, "close": 0.0668, "volume": 980757.8, "quote_volume": 64960.66104, "trades": 791, "taker_buy_volume": 522628.4, "taker_buy_quote": 34593.2196}, {"ts": 1772143980000, "open": 0.0666, "high": 0.0668, "low": 0.0651, "close": 0.0662, "volume": 992975.1, "quote_volume": 65683.38517, "trades": 778, "taker_buy_volume": 458229.7, "taker_buy_quote": 30318.07248}, {"ts": 1772144040000, "open": 0.0663, "high": 0.0672, "low": 0.0659, "close": 0.0665, "volume": 640598.2, "quote_volume": 42546.44254, "trades": 480, "taker_buy_volume": 308542.7, "taker_buy_quote": 20497.43072}, {"ts": 1772144100000, "open": 0.0662, "high": 0.0672, "low": 0.066, "close": 0.0667, "volume": 581094.8, "quote_volume": 38720.23478, "trades": 439, "taker_buy_volume": 304659.0, "taker_buy_quote": 20303.80041}, {"ts": 1772144160000, "open": 0.0667, "high": 0.0687, "low": 0.0667, "close": 0.0682, "volume": 984738.0, "quote_volume": 66888.92593, "trades": 867, "taker_buy_volume": 454201.8, "taker_buy_quote": 30879.68654}, {"ts": 1772144220000, "open": 0.0682, "high": 0.0686, "low": 0.0673, "close": 0.0679, "volume": 665317.5, "quote_volume": 45311.09011, "trades": 567, "taker_buy_volume": 353141.4, "taker_buy_quote": 24046.32349}, {"ts": 1772144280000, "open": 0.068, "high": 0.0681, "low": 0.0661, "close": 0.0662, "volume": 450658.3, "quote_volume": 30220.08454, "trades": 492, "taker_buy_volume": 186787.7, "taker_buy_quote": 12541.79034}, {"ts": 1772144340000, "open": 0.0661, "high": 0.0661, "low": 0.0647, "close": 0.0649, "volume": 690932.0, "quote_volume": 45069.31424, "trades": 500, "taker_buy_volume": 250281.1, "taker_buy_quote": 16329.33186}, {"ts": 1772144400000, "open": 0.0649, "high": 0.0653, "low": 0.0639, "close": 0.0641, "volume": 554118.1, "quote_volume": 35778.02342, "trades": 373, "taker_buy_volume": 286306.0, "taker_buy_quote": 18507.995}, {"ts": 1772144460000, "open": 0.0642, "high": 0.0649, "low": 0.064, "close": 0.0648, "volume": 238331.3, "quote_volume": 15398.28243, "trades": 183, "taker_buy_volume": 168545.3, "taker_buy_quote": 10893.98225}, {"ts": 1772144520000, "open": 0.0647, "high": 0.0647, "low": 0.0629, "close": 0.0631, "volume": 577651.2, "quote_volume": 36763.06504, "trades": 348, "taker_buy_volume": 213231.8, "taker_buy_quote": 13570.33801}, {"ts": 1772144580000, "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 217707.4, "quote_volume": 13758.51188, "trades": 117, "taker_buy_volume": 152031.2, "taker_buy_quote": 9610.24606}, {"ts": 1772144640000, "open": 0.0631, "high": 0.0634, "low": 0.0629, "close": 0.0629, "volume": 147106.9, "quote_volume": 9288.05794, "trades": 109, "taker_buy_volume": 75147.3, "taker_buy_quote": 4748.89869}, {"ts": 1772144700000, "open": 0.0631, "high": 0.0631, "low": 0.0624, "close": 0.0625, "volume": 114261.0, "quote_volume": 7170.25937, "trades": 93, "taker_buy_volume": 48326.9, "taker_buy_quote": 3033.59663}, {"ts": 1772144760000, "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0626, "volume": 256156.4, "quote_volume": 16042.69731, "trades": 167, "taker_buy_volume": 138869.4, "taker_buy_quote": 8700.65575}, {"ts": 1772144820000, "open": 0.0625, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 14590.6, "quote_volume": 913.3073, "trades": 19, "taker_buy_volume": 6096.4, "taker_buy_quote": 381.93968}, {"ts": 1772144880000, "open": 0.0625, "high": 0.0627, "low": 0.0617, "close": 0.0623, "volume": 395132.2, "quote_volume": 24566.41817, "trades": 221, "taker_buy_volume": 203272.4, "taker_buy_quote": 12638.12072}, {"ts": 1772144940000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 35763.5, "quote_volume": 2234.61393, "trades": 28, "taker_buy_volume": 23583.7, "taker_buy_quote": 1473.44593}, {"ts": 1772145000000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 47649.6, "quote_volume": 2991.90063, "trades": 31, "taker_buy_volume": 28783.4, "taker_buy_quote": 1807.71374}, {"ts": 1772145060000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 15562.5, "quote_volume": 982.72769, "trades": 8, "taker_buy_volume": 11663.5, "taker_buy_quote": 736.95669}, {"ts": 1772145120000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 20026.4, "quote_volume": 1260.9549, "trades": 14, "taker_buy_volume": 1620.4, "taker_buy_quote": 102.22558}, {"ts": 1772145180000, "open": 0.063, "high": 0.0631, "low": 0.0625, "close": 0.0626, "volume": 30900.2, "quote_volume": 1939.67794, "trades": 21, "taker_buy_volume": 2775.7, "taker_buy_quote": 174.6817}, {"ts": 1772145240000, "open": 0.0626, "high": 0.0626, "low": 0.0619, "close": 0.0621, "volume": 68009.4, "quote_volume": 4224.46164, "trades": 49, "taker_buy_volume": 14760.3, "taker_buy_quote": 918.10924}, {"ts": 1772145300000, "open": 0.0621, "high": 0.0621, "low": 0.0615, "close": 0.0617, "volume": 241899.1, "quote_volume": 14940.76595, "trades": 168, "taker_buy_volume": 106884.1, "taker_buy_quote": 6605.38579}, {"ts": 1772145360000, "open": 0.0617, "high": 0.062, "low": 0.0616, "close": 0.0619, "volume": 201566.6, "quote_volume": 12440.00325, "trades": 119, "taker_buy_volume": 178059.7, "taker_buy_quote": 10989.65954}, {"ts": 1772145420000, "open": 0.0619, "high": 0.062, "low": 0.0615, "close": 0.0618, "volume": 141206.4, "quote_volume": 8713.14566, "trades": 99, "taker_buy_volume": 73158.1, "taker_buy_quote": 4515.42805}, {"ts": 1772145480000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 15583.9, "quote_volume": 964.4443, "trades": 21, "taker_buy_volume": 12612.4, "taker_buy_quote": 780.55645}, {"ts": 1772145540000, "open": 0.062, "high": 0.0621, "low": 0.0616, "close": 0.0617, "volume": 37230.0, "quote_volume": 2301.46814, "trades": 27, "taker_buy_volume": 9383.3, "taker_buy_quote": 581.4306}, {"ts": 1772145600000, "open": 0.0617, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 99263.3, "quote_volume": 6142.35409, "trades": 81, "taker_buy_volume": 24041.3, "taker_buy_quote": 1486.06387}, {"ts": 1772145660000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 6252.6, "quote_volume": 387.48548, "trades": 12, "taker_buy_volume": 6252.6, "taker_buy_quote": 387.48548}, {"ts": 1772145720000, "open": 0.0621, "high": 0.0622, "low": 0.0618, "close": 0.0618, "volume": 31846.3, "quote_volume": 1974.18722, "trades": 28, "taker_buy_volume": 7053.2, "taker_buy_quote": 437.96824}, {"ts": 1772145780000, "open": 0.0618, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 13321.1, "quote_volume": 824.29255, "trades": 19, "taker_buy_volume": 10994.1, "taker_buy_quote": 680.71665}, {"ts": 1772145840000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 1442.7, "quote_volume": 89.52755, "trades": 2, "taker_buy_volume": 1442.7, "taker_buy_quote": 89.52755}, {"ts": 1772145900000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 13622.1, "quote_volume": 841.93245, "trades": 8, "taker_buy_volume": 4330.1, "taker_buy_quote": 267.68685}, {"ts": 1772145960000, "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 6395.8, "quote_volume": 394.45066, "trades": 8, "taker_buy_volume": 3571.4, "taker_buy_quote": 220.50716}, {"ts": 1772146020000, "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0614, "volume": 145632.8, "quote_volume": 8925.58011, "trades": 82, "taker_buy_volume": 56863.0, "taker_buy_quote": 3487.05713}, {"ts": 1772146080000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 34610.6, "quote_volume": 2124.09317, "trades": 22, "taker_buy_volume": 10486.0, "taker_buy_quote": 644.889}, {"ts": 1772146140000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 87688.6, "quote_volume": 5371.77672, "trades": 52, "taker_buy_volume": 69194.3, "taker_buy_quote": 4240.85448}, {"ts": 1772146200000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 15639.0, "quote_volume": 961.38263, "trades": 9, "taker_buy_volume": 1328.0, "taker_buy_quote": 81.58913}, {"ts": 1772146260000, "open": 0.0613, "high": 0.0615, "low": 0.0611, "close": 0.0615, "volume": 92887.3, "quote_volume": 5691.86992, "trades": 41, "taker_buy_volume": 45027.4, "taker_buy_quote": 2761.86298}, {"ts": 1772146320000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 38484.0, "quote_volume": 2362.87585, "trades": 23, "taker_buy_volume": 13933.9, "taker_buy_quote": 856.81522}, {"ts": 1772146380000, "open": 0.0613, "high": 0.0615, "low": 0.0611, "close": 0.0613, "volume": 51672.7, "quote_volume": 3164.65578, "trades": 30, "taker_buy_volume": 23861.4, "taker_buy_quote": 1462.56821}, {"ts": 1772146440000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0614, "volume": 12194.0, "quote_volume": 749.60687, "trades": 13, "taker_buy_volume": 11321.8, "taker_buy_quote": 696.05379}, {"ts": 1772146500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1755.7, "quote_volume": 108.15112, "trades": 4, "taker_buy_volume": 1755.7, "taker_buy_quote": 108.15112}, {"ts": 1772146560000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 9097.5, "quote_volume": 560.5284, "trades": 8, "taker_buy_volume": 799.5, "taker_buy_quote": 49.3716}, {"ts": 1772146620000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 21085.4, "quote_volume": 1302.89506, "trades": 17, "taker_buy_volume": 10612.6, "taker_buy_quote": 655.7292}, {"ts": 1772146680000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 18733.8, "quote_volume": 1156.63032, "trades": 29, "taker_buy_volume": 10067.8, "taker_buy_quote": 621.76849}, {"ts": 1772146740000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 4126.8, "quote_volume": 254.34096, "trades": 6, "taker_buy_volume": 3883.3, "taker_buy_quote": 239.34136}, {"ts": 1772146800000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 7066.4, "quote_volume": 437.24045, "trades": 16, "taker_buy_volume": 3028.2, "taker_buy_quote": 187.67969}, {"ts": 1772146860000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 6476.9, "quote_volume": 402.94929, "trades": 12, "taker_buy_volume": 4453.9, "taker_buy_quote": 277.19259}, {"ts": 1772146920000, "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 44659.8, "quote_volume": 2783.29015, "trades": 36, "taker_buy_volume": 8661.4, "taker_buy_quote": 540.05763}, {"ts": 1772146980000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 12654.2, "quote_volume": 790.06368, "trades": 12, "taker_buy_volume": 10076.2, "taker_buy_quote": 629.19648}, {"ts": 1772147040000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 22334.7, "quote_volume": 1393.6645, "trades": 19, "taker_buy_volume": 3822.7, "taker_buy_quote": 238.53648}, {"ts": 1772147100000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 9986.4, "quote_volume": 622.04531, "trades": 15, "taker_buy_volume": 3551.9, "taker_buy_quote": 221.45921}, {"ts": 1772147160000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 7780.9, "quote_volume": 485.42702, "trades": 11, "taker_buy_volume": 2651.1, "taker_buy_quote": 165.48768}, {"ts": 1772147220000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 4165.9, "quote_volume": 260.07718, "trades": 6, "taker_buy_volume": 2865.9, "taker_buy_quote": 178.95718}, {"ts": 1772147280000, "open": 0.0623, "high": 0.0625, "low": 0.062, "close": 0.0624, "volume": 58931.0, "quote_volume": 3668.85534, "trades": 49, "taker_buy_volume": 31900.5, "taker_buy_quote": 1985.13089}, {"ts": 1772147340000, "open": 0.0623, "high": 0.0627, "low": 0.0623, "close": 0.0627, "volume": 40667.3, "quote_volume": 2543.30761, "trades": 42, "taker_buy_volume": 28807.9, "taker_buy_quote": 1800.44139}, {"ts": 1772147400000, "open": 0.0628, "high": 0.0628, "low": 0.0624, "close": 0.0627, "volume": 54207.9, "quote_volume": 3392.43511, "trades": 32, "taker_buy_volume": 26543.6, "taker_buy_quote": 1662.00187}, {"ts": 1772147460000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 99039.2, "quote_volume": 6228.02686, "trades": 79, "taker_buy_volume": 73194.8, "taker_buy_quote": 4604.13763}, {"ts": 1772147520000, "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 79802.1, "quote_volume": 5033.38507, "trades": 50, "taker_buy_volume": 28958.1, "taker_buy_quote": 1828.83749}, {"ts": 1772147580000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0629, "volume": 76581.8, "quote_volume": 4810.38131, "trades": 54, "taker_buy_volume": 33206.7, "taker_buy_quote": 2087.78206}, {"ts": 1772147640000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 17857.2, "quote_volume": 1120.54444, "trades": 16, "taker_buy_volume": 5253.2, "taker_buy_quote": 329.50564}, {"ts": 1772147700000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 4431.5, "quote_volume": 278.36878, "trades": 10, "taker_buy_volume": 1889.8, "taker_buy_quote": 118.81519}, {"ts": 1772147760000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 25138.5, "quote_volume": 1578.97978, "trades": 18, "taker_buy_volume": 18758.5, "taker_buy_quote": 1178.12678}, {"ts": 1772147820000, "open": 0.0628, "high": 0.0628, "low": 0.0622, "close": 0.0624, "volume": 23037.0, "quote_volume": 1436.69608, "trades": 21, "taker_buy_volume": 3292.3, "taker_buy_quote": 205.6386}, {"ts": 1772147880000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 17305.8, "quote_volume": 1080.87876, "trades": 13, "taker_buy_volume": 15308.3, "taker_buy_quote": 956.23476}, {"ts": 1772147940000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 10489.9, "quote_volume": 655.74812, "trades": 9, "taker_buy_volume": 3950.9, "taker_buy_quote": 247.06062}, {"ts": 1772148000000, "open": 0.0625, "high": 0.0625, "low": 0.062, "close": 0.0623, "volume": 82645.3, "quote_volume": 5143.02334, "trades": 57, "taker_buy_volume": 22746.2, "taker_buy_quote": 1413.86565}, {"ts": 1772148060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 14863.0, "quote_volume": 926.37767, "trades": 28, "taker_buy_volume": 10423.5, "taker_buy_quote": 649.79682}, {"ts": 1772148120000, "open": 0.0624, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 245899.5, "quote_volume": 15350.43838, "trades": 47, "taker_buy_volume": 233500.8, "taker_buy_quote": 14575.12963}, {"ts": 1772148180000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 9730.8, "quote_volume": 610.17075, "trades": 15, "taker_buy_volume": 7840.8, "taker_buy_quote": 491.66775}, {"ts": 1772148240000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 8858.8, "quote_volume": 554.63854, "trades": 24, "taker_buy_volume": 6361.7, "taker_buy_quote": 398.29033}, {"ts": 1772148300000, "open": 0.0626, "high": 0.0626, "low": 0.0622, "close": 0.0623, "volume": 46217.9, "quote_volume": 2879.16432, "trades": 36, "taker_buy_volume": 14124.9, "taker_buy_quote": 879.16002}, {"ts": 1772148360000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 11349.9, "quote_volume": 708.24407, "trades": 16, "taker_buy_volume": 8749.9, "taker_buy_quote": 546.00407}, {"ts": 1772148420000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0628, "volume": 45396.2, "quote_volume": 2847.26335, "trades": 51, "taker_buy_volume": 34987.5, "taker_buy_quote": 2194.36769}, {"ts": 1772148480000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 45609.5, "quote_volume": 2866.20885, "trades": 40, "taker_buy_volume": 31936.0, "taker_buy_quote": 2008.3724}, {"ts": 1772148540000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13140.2, "quote_volume": 828.08981, "trades": 18, "taker_buy_volume": 4038.6, "taker_buy_quote": 254.68901}, {"ts": 1772148600000, "open": 0.063, "high": 0.0635, "low": 0.063, "close": 0.0632, "volume": 138337.5, "quote_volume": 8751.85097, "trades": 129, "taker_buy_volume": 92272.4, "taker_buy_quote": 5842.31679}, {"ts": 1772148660000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 37471.0, "quote_volume": 2368.42774, "trades": 41, "taker_buy_volume": 30733.6, "taker_buy_quote": 1942.62406}, {"ts": 1772148720000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 12211.5, "quote_volume": 772.92306, "trades": 16, "taker_buy_volume": 8393.5, "taker_buy_quote": 531.37366}, {"ts": 1772148780000, "open": 0.0634, "high": 0.0634, "low": 0.0628, "close": 0.0628, "volume": 7221.2, "quote_volume": 454.96332, "trades": 14, "taker_buy_volume": 4344.8, "taker_buy_quote": 273.85248}, {"ts": 1772148840000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 15258.1, "quote_volume": 956.0431, "trades": 22, "taker_buy_volume": 4454.9, "taker_buy_quote": 279.39267}, {"ts": 1772148900000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 112389.9, "quote_volume": 7049.36899, "trades": 86, "taker_buy_volume": 91159.0, "taker_buy_quote": 5718.25005}, {"ts": 1772148960000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 38899.8, "quote_volume": 2448.66821, "trades": 37, "taker_buy_volume": 30412.8, "taker_buy_quote": 1913.74034}, {"ts": 1772149020000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4375.9, "quote_volume": 275.47261, "trades": 19, "taker_buy_volume": 3897.7, "taker_buy_quote": 245.36992}, {"ts": 1772149080000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0626, "volume": 28323.7, "quote_volume": 1776.73696, "trades": 32, "taker_buy_volume": 7060.2, "taker_buy_quote": 443.45935}, {"ts": 1772149140000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 40027.0, "quote_volume": 2512.76696, "trades": 38, "taker_buy_volume": 21885.2, "taker_buy_quote": 1374.06523}, {"ts": 1772149200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 16867.3, "quote_volume": 1058.29964, "trades": 20, "taker_buy_volume": 9737.8, "taker_buy_quote": 611.09099}, {"ts": 1772149260000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 33805.4, "quote_volume": 2118.38019, "trades": 40, "taker_buy_volume": 15835.8, "taker_buy_quote": 992.9642}, {"ts": 1772149320000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4479.3, "quote_volume": 280.92328, "trades": 5, "taker_buy_volume": 4479.3, "taker_buy_quote": 280.92328}, {"ts": 1772149380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7266.7, "quote_volume": 455.62209, "trades": 13, "taker_buy_volume": 7266.7, "taker_buy_quote": 455.62209}, {"ts": 1772149440000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 6456.0, "quote_volume": 404.62434, "trades": 8, "taker_buy_volume": 5055.4, "taker_buy_quote": 316.80672}, {"ts": 1772149500000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 21121.9, "quote_volume": 1324.72253, "trades": 16, "taker_buy_volume": 4051.9, "taker_buy_quote": 254.43353}, {"ts": 1772149560000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 55738.7, "quote_volume": 3514.70587, "trades": 34, "taker_buy_volume": 33485.3, "taker_buy_quote": 2111.79476}, {"ts": 1772149620000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5088.0, "quote_volume": 320.57844, "trades": 9, "taker_buy_volume": 3734.4, "taker_buy_quote": 235.30164}, {"ts": 1772149680000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 15108.5, "quote_volume": 949.42069, "trades": 23, "taker_buy_volume": 6315.3, "taker_buy_quote": 397.04643}, {"ts": 1772149740000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0631, "volume": 2976.6, "quote_volume": 187.50687, "trades": 7, "taker_buy_volume": 2976.6, "taker_buy_quote": 187.50687}, {"ts": 1772149800000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2983.7, "quote_volume": 187.91742, "trades": 4, "taker_buy_volume": 2983.7, "taker_buy_quote": 187.91742}, {"ts": 1772149860000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3316.5, "quote_volume": 208.72451, "trades": 4, "taker_buy_volume": 3316.5, "taker_buy_quote": 208.72451}, {"ts": 1772149920000, "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0629, "volume": 63874.8, "quote_volume": 4007.23321, "trades": 43, "taker_buy_volume": 18475.5, "taker_buy_quote": 1159.05824}, {"ts": 1772149980000, "open": 0.0628, "high": 0.063, "low": 0.0626, "close": 0.0626, "volume": 29728.2, "quote_volume": 1866.34038, "trades": 44, "taker_buy_volume": 13650.4, "taker_buy_quote": 857.84868}, {"ts": 1772150040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2303.2, "quote_volume": 144.49101, "trades": 9, "taker_buy_volume": 2127.5, "taker_buy_quote": 133.47462}, {"ts": 1772150100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1345.4, "quote_volume": 84.49112, "trades": 3, "taker_buy_volume": 1345.4, "taker_buy_quote": 84.49112}, {"ts": 1772150160000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2368.4, "quote_volume": 148.28572, "trades": 4, "taker_buy_volume": 238.8, "taker_buy_quote": 14.97276}, {"ts": 1772150220000, "open": 0.0626, "high": 0.0626, "low": 0.062, "close": 0.0621, "volume": 85619.1, "quote_volume": 5330.39888, "trades": 70, "taker_buy_volume": 3925.6, "taker_buy_quote": 243.77976}, {"ts": 1772150280000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 32502.2, "quote_volume": 2019.08661, "trades": 21, "taker_buy_volume": 10899.9, "taker_buy_quote": 677.39478}, {"ts": 1772150340000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 11396.6, "quote_volume": 706.40444, "trades": 13, "taker_buy_volume": 6267.0, "taker_buy_quote": 388.424}, {"ts": 1772150400000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0617, "volume": 47334.7, "quote_volume": 2927.52064, "trades": 36, "taker_buy_volume": 13133.1, "taker_buy_quote": 812.58977}, {"ts": 1772150460000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 21717.2, "quote_volume": 1345.13401, "trades": 19, "taker_buy_volume": 13818.4, "taker_buy_quote": 855.68261}, {"ts": 1772150520000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4447.5, "quote_volume": 275.46675, "trades": 5, "taker_buy_volume": 365.0, "taker_buy_quote": 22.63}, {"ts": 1772150580000, "open": 0.062, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 102176.3, "quote_volume": 6353.98519, "trades": 98, "taker_buy_volume": 46003.9, "taker_buy_quote": 2861.80727}, {"ts": 1772150640000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 18163.9, "quote_volume": 1128.43168, "trades": 21, "taker_buy_volume": 11312.8, "taker_buy_quote": 703.66348}, {"ts": 1772150700000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 13476.4, "quote_volume": 840.98956, "trades": 14, "taker_buy_volume": 4951.8, "taker_buy_quote": 309.1493}, {"ts": 1772150760000, "open": 0.0625, "high": 0.0625, "low": 0.062, "close": 0.062, "volume": 43841.4, "quote_volume": 2731.87212, "trades": 29, "taker_buy_volume": 1157.2, "taker_buy_quote": 72.11158}, {"ts": 1772150820000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 31033.5, "quote_volume": 1927.11315, "trades": 36, "taker_buy_volume": 14425.0, "taker_buy_quote": 896.278}, {"ts": 1772150880000, "open": 0.0621, "high": 0.0622, "low": 0.0618, "close": 0.0618, "volume": 65208.0, "quote_volume": 4040.95063, "trades": 42, "taker_buy_volume": 3214.2, "taker_buy_quote": 199.4104}, {"ts": 1772150940000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 12574.8, "quote_volume": 779.3831, "trades": 16, "taker_buy_volume": 5334.2, "taker_buy_quote": 330.89906}, {"ts": 1772151000000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 71815.5, "quote_volume": 4436.7575, "trades": 65, "taker_buy_volume": 21464.6, "taker_buy_quote": 1327.00331}, {"ts": 1772151060000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 6635.7, "quote_volume": 410.3243, "trades": 9, "taker_buy_volume": 5020.0, "taker_buy_quote": 310.50561}, {"ts": 1772151120000, "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 135847.4, "quote_volume": 8348.29689, "trades": 86, "taker_buy_volume": 33015.7, "taker_buy_quote": 2029.25129}, {"ts": 1772151180000, "open": 0.0614, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 23206.8, "quote_volume": 1424.42598, "trades": 22, "taker_buy_volume": 10963.6, "taker_buy_quote": 673.62159}, {"ts": 1772151240000, "open": 0.0615, "high": 0.062, "low": 0.0615, "close": 0.062, "volume": 59890.3, "quote_volume": 3705.71323, "trades": 34, "taker_buy_volume": 59426.1, "taker_buy_quote": 3677.16493}, {"ts": 1772151300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 12295.0, "quote_volume": 761.0605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 576.0, "quote_volume": 35.5392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151420000, "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": 1772151480000, "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": 1772151540000, "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.062, "volume": 20642.1, "quote_volume": 1276.85621, "trades": 18, "taker_buy_volume": 20642.1, "taker_buy_quote": 1276.85621}, {"ts": 1772151600000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 845.4, "quote_volume": 52.3908, "trades": 3, "taker_buy_volume": 605.4, "taker_buy_quote": 37.5348}, {"ts": 1772151660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2090.1, "quote_volume": 129.5862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 1151.8, "quote_volume": 71.67001, "trades": 4, "taker_buy_volume": 1151.8, "taker_buy_quote": 71.67001}, {"ts": 1772151780000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2264.6, "quote_volume": 140.76166, "trades": 2, "taker_buy_volume": 964.6, "taker_buy_quote": 59.90166}, {"ts": 1772151840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 27755.9, "quote_volume": 1720.5742, "trades": 20, "taker_buy_volume": 606.0, "taker_buy_quote": 37.572}, {"ts": 1772151900000, "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": 1772151960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 241.9, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 34546.3, "quote_volume": 2146.58938, "trades": 25, "taker_buy_volume": 16006.0, "taker_buy_quote": 995.46489}, {"ts": 1772152080000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2262.2, "quote_volume": 140.80506, "trades": 2, "taker_buy_volume": 2262.2, "taker_buy_quote": 140.80506}, {"ts": 1772152140000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 14392.6, "quote_volume": 899.22311, "trades": 16, "taker_buy_volume": 13437.3, "taker_buy_quote": 839.51686}, {"ts": 1772152200000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 31897.9, "quote_volume": 1992.30107, "trades": 36, "taker_buy_volume": 12951.5, "taker_buy_quote": 808.85841}, {"ts": 1772152260000, "open": 0.0625, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 72805.0, "quote_volume": 4529.62777, "trades": 63, "taker_buy_volume": 18041.9, "taker_buy_quote": 1122.23026}, {"ts": 1772152320000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 33496.8, "quote_volume": 2084.61333, "trades": 21, "taker_buy_volume": 33496.8, "taker_buy_quote": 2084.61333}, {"ts": 1772152380000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 35499.5, "quote_volume": 2215.73535, "trades": 22, "taker_buy_volume": 29549.9, "taker_buy_quote": 1844.60831}, {"ts": 1772152440000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 2696.6, "quote_volume": 167.71886, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 5.99886}, {"ts": 1772152500000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1648.8, "quote_volume": 102.36084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 841.5, "quote_volume": 52.173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.0619, "high": 0.062, "low": 0.0616, "close": 0.0619, "volume": 57138.2, "quote_volume": 3533.74313, "trades": 38, "taker_buy_volume": 11084.0, "taker_buy_quote": 685.11404}, {"ts": 1772152680000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1245.2, "quote_volume": 76.9636, "trades": 8, "taker_buy_volume": 102.4, "taker_buy_quote": 6.33856}, {"ts": 1772152740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1641.0, "quote_volume": 101.5779, "trades": 4, "taker_buy_volume": 1641.0, "taker_buy_quote": 101.5779}, {"ts": 1772152800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5508.6, "quote_volume": 340.91574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 11326.1, "quote_volume": 699.95298, "trades": 12, "taker_buy_volume": 1542.7, "taker_buy_quote": 95.33886}, {"ts": 1772152980000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1542.7, "quote_volume": 95.33886, "trades": 2, "taker_buy_volume": 1542.7, "taker_buy_quote": 95.33886}, {"ts": 1772153040000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1985.0, "quote_volume": 122.94, "trades": 8, "taker_buy_volume": 1985.0, "taker_buy_quote": 122.94}, {"ts": 1772153100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4150.5, "quote_volume": 256.91595, "trades": 3, "taker_buy_volume": 700.6, "taker_buy_quote": 43.36714}, {"ts": 1772153160000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 19856.7, "quote_volume": 1224.08667, "trades": 20, "taker_buy_volume": 2213.2, "taker_buy_quote": 136.56592}, {"ts": 1772153220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2293.3, "quote_volume": 141.26728, "trades": 4, "taker_buy_volume": 2293.3, "taker_buy_quote": 141.26728}, {"ts": 1772153280000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 12391.8, "quote_volume": 763.45662, "trades": 11, "taker_buy_volume": 9677.0, "taker_buy_quote": 596.22494}, {"ts": 1772153340000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3973.5, "quote_volume": 245.16495, "trades": 6, "taker_buy_volume": 486.3, "taker_buy_quote": 30.00471}, {"ts": 1772153400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 821.0, "quote_volume": 50.7141, "trades": 4, "taker_buy_volume": 821.0, "taker_buy_quote": 50.7141}, {"ts": 1772153460000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5353.4, "quote_volume": 330.86432, "trades": 23, "taker_buy_volume": 3026.0, "taker_buy_quote": 187.031}, {"ts": 1772153520000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 9694.5, "quote_volume": 600.91303, "trades": 11, "taker_buy_volume": 9581.2, "taker_buy_quote": 593.89976}, {"ts": 1772153580000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 11691.2, "quote_volume": 723.90656, "trades": 20, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.6}, {"ts": 1772153640000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 5851.3, "quote_volume": 361.33138, "trades": 6, "taker_buy_volume": 1542.7, "taker_buy_quote": 95.33886}, {"ts": 1772153700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3427.0, "quote_volume": 212.1313, "trades": 3, "taker_buy_volume": 3427.0, "taker_buy_quote": 212.1313}, {"ts": 1772153760000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3802.0, "quote_volume": 235.6521, "trades": 6, "taker_buy_volume": 3802.0, "taker_buy_quote": 235.6521}, {"ts": 1772153820000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2146.5, "quote_volume": 133.09105, "trades": 3, "taker_buy_volume": 80.5, "taker_buy_quote": 4.99905}, {"ts": 1772153880000, "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": 1772153940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 165.2, "quote_volume": 10.22588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 7023.5, "quote_volume": 434.5627, "trades": 15, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.18}, {"ts": 1772154060000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12223.0, "quote_volume": 756.08185, "trades": 13, "taker_buy_volume": 8272.6, "taker_buy_quote": 511.70638}, {"ts": 1772154120000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 3115.4, "quote_volume": 192.26951, "trades": 8, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.613}, {"ts": 1772154180000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2032.2, "quote_volume": 125.76889, "trades": 5, "taker_buy_volume": 1542.9, "taker_buy_quote": 95.48122}, {"ts": 1772154240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1413.0, "quote_volume": 87.4647, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 6.9947}, {"ts": 1772154300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3190.0, "quote_volume": 197.461, "trades": 2, "taker_buy_volume": 3190.0, "taker_buy_quote": 197.461}, {"ts": 1772154360000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 9580.1, "quote_volume": 595.01587, "trades": 17, "taker_buy_volume": 2052.0, "taker_buy_quote": 127.4292}, {"ts": 1772154420000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 11008.2, "quote_volume": 679.16364, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 9890.1, "quote_volume": 610.11616, "trades": 19, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.21}, {"ts": 1772154540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3190.2, "quote_volume": 196.51632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1446.6, "quote_volume": 89.04706, "trades": 2, "taker_buy_volume": 811.6, "taker_buy_quote": 49.99456}, {"ts": 1772154660000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 14099.9, "quote_volume": 869.39015, "trades": 21, "taker_buy_volume": 11435.0, "taker_buy_quote": 705.3055}, {"ts": 1772154720000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1636.1, "quote_volume": 100.75015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3110.9, "quote_volume": 191.60705, "trades": 3, "taker_buy_volume": 2867.0, "taker_buy_quote": 176.6072}, {"ts": 1772154900000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3530.0, "quote_volume": 217.318, "trades": 3, "taker_buy_volume": 3530.0, "taker_buy_quote": 217.318}, {"ts": 1772154960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3885.0, "quote_volume": 239.36974, "trades": 4, "taker_buy_volume": 3347.6, "taker_buy_quote": 206.21216}, {"ts": 1772155080000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2715.0, "quote_volume": 168.03413, "trades": 3, "taker_buy_volume": 2715.0, "taker_buy_quote": 168.03413}, {"ts": 1772155140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2915.1, "quote_volume": 180.44469, "trades": 6, "taker_buy_volume": 1311.0, "taker_buy_quote": 81.1509}, {"ts": 1772155200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3911.3, "quote_volume": 241.71834, "trades": 6, "taker_buy_volume": 2490.0, "taker_buy_quote": 153.882}, {"ts": 1772155260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2735.8, "quote_volume": 169.07244, "trades": 3, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.34}, {"ts": 1772155320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 700.3, "quote_volume": 43.34857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1612.0, "quote_volume": 100.0467, "trades": 2, "taker_buy_volume": 1612.0, "taker_buy_quote": 100.0467}, {"ts": 1772155440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2572.4, "quote_volume": 159.23156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1300.0, "quote_volume": 80.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1233.8, "quote_volume": 76.4956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "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": 1772155740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 8590.5, "quote_volume": 533.47005, "trades": 9, "taker_buy_volume": 8590.5, "taker_buy_quote": 533.47005}, {"ts": 1772155800000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 15618.0, "quote_volume": 973.17312, "trades": 16, "taker_buy_volume": 11582.4, "taker_buy_quote": 721.59046}, {"ts": 1772155860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4174.4, "quote_volume": 260.48256, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 134.15376}, {"ts": 1772155920000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 940.0, "quote_volume": 58.75, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 58.75}, {"ts": 1772155980000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 73003.0, "quote_volume": 4570.03571, "trades": 19, "taker_buy_volume": 15377.6, "taker_buy_quote": 962.68567}, {"ts": 1772156040000, "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": 1772156100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 221.0, "quote_volume": 13.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1573.2, "quote_volume": 98.43831, "trades": 4, "taker_buy_volume": 577.6, "taker_buy_quote": 36.15776}, {"ts": 1772156220000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 36105.3, "quote_volume": 2269.09243, "trades": 30, "taker_buy_volume": 29527.0, "taker_buy_quote": 1855.93524}, {"ts": 1772156280000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 7143.3, "quote_volume": 448.4986, "trades": 19, "taker_buy_volume": 3014.6, "taker_buy_quote": 189.26904}, {"ts": 1772156340000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 14982.1, "quote_volume": 940.66296, "trades": 10, "taker_buy_volume": 5266.6, "taker_buy_quote": 330.52956}, {"ts": 1772156400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4640.1, "quote_volume": 291.39828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 21372.0, "quote_volume": 1344.29858, "trades": 17, "taker_buy_volume": 17171.7, "taker_buy_quote": 1080.09993}, {"ts": 1772156520000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 7543.8, "quote_volume": 474.55346, "trades": 7, "taker_buy_volume": 2030.6, "taker_buy_quote": 127.77318}, {"ts": 1772156580000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3840.3, "quote_volume": 241.6199, "trades": 4, "taker_buy_volume": 3190.0, "taker_buy_quote": 200.651}, {"ts": 1772156640000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 80112.6, "quote_volume": 5025.9505, "trades": 64, "taker_buy_volume": 24146.2, "taker_buy_quote": 1514.56242}, {"ts": 1772156700000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 5403.0, "quote_volume": 339.34029, "trades": 7, "taker_buy_volume": 3905.3, "taker_buy_quote": 245.28473}, {"ts": 1772156760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 516.0, "quote_volume": 32.4048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1017.8, "quote_volume": 64.1214, "trades": 2, "taker_buy_volume": 1017.8, "taker_buy_quote": 64.1214}, {"ts": 1772156880000, "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": 1772156940000, "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": 1772157000000, "open": 0.063, "high": 0.0639, "low": 0.063, "close": 0.0633, "volume": 381633.7, "quote_volume": 24195.79405, "trades": 152, "taker_buy_volume": 298037.2, "taker_buy_quote": 18892.17403}, {"ts": 1772157060000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 13747.5, "quote_volume": 868.90252, "trades": 18, "taker_buy_volume": 2277.5, "taker_buy_quote": 144.26361}, {"ts": 1772157120000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 10431.1, "quote_volume": 659.83479, "trades": 12, "taker_buy_volume": 5656.2, "taker_buy_quote": 358.01373}, {"ts": 1772157180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 20585.7, "quote_volume": 1300.86504, "trades": 12, "taker_buy_volume": 17183.7, "taker_buy_quote": 1086.00984}, {"ts": 1772157240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 659.0, "quote_volume": 41.7147, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 41.7147}, {"ts": 1772157300000, "open": 0.0632, "high": 0.0633, "low": 0.062, "close": 0.0622, "volume": 454200.8, "quote_volume": 28436.89862, "trades": 163, "taker_buy_volume": 52121.0, "taker_buy_quote": 3254.03404}, {"ts": 1772157360000, "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 55442.8, "quote_volume": 3450.60735, "trades": 46, "taker_buy_volume": 32980.8, "taker_buy_quote": 2051.89561}, {"ts": 1772157420000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 80523.5, "quote_volume": 5030.31034, "trades": 58, "taker_buy_volume": 66309.1, "taker_buy_quote": 4143.62354}, {"ts": 1772157480000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 22080.0, "quote_volume": 1381.95285, "trades": 34, "taker_buy_volume": 7707.0, "taker_buy_quote": 482.94481}, {"ts": 1772157540000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 20331.1, "quote_volume": 1273.63087, "trades": 20, "taker_buy_volume": 11371.5, "taker_buy_quote": 712.80405}, {"ts": 1772157600000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 8621.7, "quote_volume": 541.15804, "trades": 14, "taker_buy_volume": 6386.2, "taker_buy_quote": 400.76864}, {"ts": 1772157660000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 32304.6, "quote_volume": 2031.24778, "trades": 22, "taker_buy_volume": 1502.0, "taker_buy_quote": 94.49169}, {"ts": 1772157720000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 40817.0, "quote_volume": 2571.79259, "trades": 49, "taker_buy_volume": 23218.3, "taker_buy_quote": 1463.8266}, {"ts": 1772157780000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 5288.0, "quote_volume": 333.6138, "trades": 6, "taker_buy_volume": 5288.0, "taker_buy_quote": 333.6138}, {"ts": 1772157840000, "open": 0.0631, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 41932.4, "quote_volume": 2636.12165, "trades": 38, "taker_buy_volume": 2414.0, "taker_buy_quote": 151.6498}, {"ts": 1772157900000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 9108.3, "quote_volume": 570.47292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157960000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 18822.8, "quote_volume": 1179.96601, "trades": 14, "taker_buy_volume": 16932.8, "taker_buy_quote": 1061.46301}, {"ts": 1772158020000, "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": 1772158080000, "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": 1772158140000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 7702.9, "quote_volume": 483.01813, "trades": 6, "taker_buy_volume": 2129.2, "taker_buy_quote": 133.50084}, {"ts": 1772158200000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 31010.9, "quote_volume": 1942.41307, "trades": 51, "taker_buy_volume": 4758.2, "taker_buy_quote": 298.06162}, {"ts": 1772158260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5533.7, "quote_volume": 346.96299, "trades": 8, "taker_buy_volume": 5533.7, "taker_buy_quote": 346.96299}, {"ts": 1772158320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 21555.8, "quote_volume": 1351.54866, "trades": 14, "taker_buy_volume": 21413.2, "taker_buy_quote": 1342.60764}, {"ts": 1772158380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2949.0, "quote_volume": 184.7391, "trades": 5, "taker_buy_volume": 2636.0, "taker_buy_quote": 165.1453}, {"ts": 1772158440000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 5350.5, "quote_volume": 334.89365, "trades": 7, "taker_buy_volume": 4876.0, "taker_buy_quote": 305.2374}, {"ts": 1772158500000, "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": 1772158560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 24197.0, "quote_volume": 1514.8859, "trades": 10, "taker_buy_volume": 10429.3, "taker_buy_quote": 652.92611}, {"ts": 1772158620000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 18437.9, "quote_volume": 1158.10524, "trades": 10, "taker_buy_volume": 16547.9, "taker_buy_quote": 1039.22424}, {"ts": 1772158680000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2994.8, "quote_volume": 188.33604, "trades": 4, "taker_buy_volume": 2626.0, "taker_buy_quote": 165.1754}, {"ts": 1772158740000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 63185.9, "quote_volume": 3979.06903, "trades": 60, "taker_buy_volume": 5576.9, "taker_buy_quote": 351.5369}, {"ts": 1772158800000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 47443.9, "quote_volume": 2976.1644, "trades": 27, "taker_buy_volume": 17330.0, "taker_buy_quote": 1086.9413}, {"ts": 1772158860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 10427.7, "quote_volume": 652.77402, "trades": 5, "taker_buy_volume": 10427.7, "taker_buy_quote": 652.77402}, {"ts": 1772158920000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 58321.1, "quote_volume": 3652.10879, "trades": 21, "taker_buy_volume": 36441.0, "taker_buy_quote": 2282.23281}, {"ts": 1772158980000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 7529.6, "quote_volume": 471.42299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 8653.6, "quote_volume": 541.71536, "trades": 3, "taker_buy_volume": 8653.6, "taker_buy_quote": 541.71536}, {"ts": 1772159100000, "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": 1772159160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 903.7, "quote_volume": 56.57162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "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": 1772159280000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 10652.7, "quote_volume": 666.43944, "trades": 15, "taker_buy_volume": 2654.0, "taker_buy_quote": 166.1167}, {"ts": 1772159340000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 524.0, "quote_volume": 32.7811, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 19.4686}, {"ts": 1772159400000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3999.0, "quote_volume": 250.58996, "trades": 10, "taker_buy_volume": 3999.0, "taker_buy_quote": 250.58996}, {"ts": 1772159460000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2009.9, "quote_volume": 125.81974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159520000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 15613.0, "quote_volume": 973.6535, "trades": 14, "taker_buy_volume": 3780.0, "taker_buy_quote": 236.061}, {"ts": 1772159580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1039.9, "quote_volume": 64.88976, "trades": 1, "taker_buy_volume": 1039.9, "taker_buy_quote": 64.88976}, {"ts": 1772159640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3922.5, "quote_volume": 244.764, "trades": 3, "taker_buy_volume": 2032.5, "taker_buy_quote": 126.828}, {"ts": 1772159700000, "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": 1772159760000, "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": 1772159820000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 40166.2, "quote_volume": 2514.28899, "trades": 29, "taker_buy_volume": 38619.4, "taker_buy_quote": 2417.30463}, {"ts": 1772159880000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5822.5, "quote_volume": 364.70142, "trades": 15, "taker_buy_volume": 2263.0, "taker_buy_quote": 141.87672}, {"ts": 1772159940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2803.9, "quote_volume": 175.24375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160000000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2890.4, "quote_volume": 180.67563, "trades": 5, "taker_buy_volume": 2146.3, "taker_buy_quote": 134.16938}, {"ts": 1772160060000, "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": 1772160120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4154.4, "quote_volume": 260.06544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160180000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3187.7, "quote_volume": 199.99856, "trades": 2, "taker_buy_volume": 3187.7, "taker_buy_quote": 199.99856}, {"ts": 1772160240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1890.0, "quote_volume": 118.503, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 118.503}, {"ts": 1772160300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5274.3, "quote_volume": 331.75347, "trades": 6, "taker_buy_volume": 2886.3, "taker_buy_quote": 181.54827}, {"ts": 1772160360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3839.0, "quote_volume": 241.0892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3184.5, "quote_volume": 199.66815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160480000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5295.0, "quote_volume": 333.27959, "trades": 6, "taker_buy_volume": 5295.0, "taker_buy_quote": 333.27959}, {"ts": 1772160540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 27402.9, "quote_volume": 1726.3827, "trades": 9, "taker_buy_volume": 12187.7, "taker_buy_quote": 767.8251}, {"ts": 1772160600000, "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": 1772160660000, "open": 0.0631, "high": 0.0632, "low": 0.0626, "close": 0.0628, "volume": 119331.5, "quote_volume": 7491.97372, "trades": 92, "taker_buy_volume": 24464.3, "taker_buy_quote": 1535.55156}, {"ts": 1772160720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 18414.8, "quote_volume": 1156.44944, "trades": 6, "taker_buy_volume": 14718.6, "taker_buy_quote": 924.32808}, {"ts": 1772160780000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4690.0, "quote_volume": 294.063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 34380.4, "quote_volume": 2162.53429, "trades": 24, "taker_buy_volume": 30872.0, "taker_buy_quote": 1942.20677}, {"ts": 1772160900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 202.0, "quote_volume": 12.726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3926.7, "quote_volume": 246.98943, "trades": 5, "taker_buy_volume": 866.7, "taker_buy_quote": 54.51543}, {"ts": 1772161020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 52033.5, "quote_volume": 3271.09478, "trades": 34, "taker_buy_volume": 21059.8, "taker_buy_quote": 1324.48589}, {"ts": 1772161080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7179.5, "quote_volume": 451.00379, "trades": 6, "taker_buy_volume": 261.6, "taker_buy_quote": 16.45464}, {"ts": 1772161140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 491.2, "quote_volume": 30.84736, "trades": 1, "taker_buy_volume": 491.2, "taker_buy_quote": 30.84736}, {"ts": 1772161200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1851.2, "quote_volume": 116.25536, "trades": 1, "taker_buy_volume": 1851.2, "taker_buy_quote": 116.25536}, {"ts": 1772161260000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 33166.4, "quote_volume": 2088.50979, "trades": 24, "taker_buy_volume": 27290.2, "taker_buy_quote": 1718.57781}, {"ts": 1772161320000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 19030.6, "quote_volume": 1197.51554, "trades": 12, "taker_buy_volume": 1300.0, "taker_buy_quote": 81.9}, {"ts": 1772161380000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 22822.7, "quote_volume": 1438.98389, "trades": 24, "taker_buy_volume": 16328.7, "taker_buy_quote": 1029.60119}, {"ts": 1772161440000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 19720.7, "quote_volume": 1242.84288, "trades": 19, "taker_buy_volume": 13836.7, "taker_buy_quote": 872.42028}, {"ts": 1772161500000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 18487.1, "quote_volume": 1164.62078, "trades": 24, "taker_buy_volume": 3225.2, "taker_buy_quote": 203.25322}, {"ts": 1772161560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3481.0, "quote_volume": 219.522, "trades": 8, "taker_buy_volume": 3481.0, "taker_buy_quote": 219.522}, {"ts": 1772161620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 239.1, "quote_volume": 15.08721, "trades": 1, "taker_buy_volume": 239.1, "taker_buy_quote": 15.08721}, {"ts": 1772161680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 918.7, "quote_volume": 57.8781, "trades": 1, "taker_buy_volume": 918.7, "taker_buy_quote": 57.8781}, {"ts": 1772161740000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 53745.7, "quote_volume": 3386.01307, "trades": 32, "taker_buy_volume": 41540.1, "taker_buy_quote": 2616.87127}, {"ts": 1772161800000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5841.9, "quote_volume": 367.9097, "trades": 5, "taker_buy_volume": 4039.9, "taker_buy_quote": 254.5137}, {"ts": 1772161860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 7096.0, "quote_volume": 446.1494, "trades": 9, "taker_buy_volume": 95.3, "taker_buy_quote": 5.99437}, {"ts": 1772161920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 26157.1, "quote_volume": 1645.09259, "trades": 20, "taker_buy_volume": 1794.7, "taker_buy_quote": 112.88663}, {"ts": 1772161980000, "open": 0.0629, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 80305.5, "quote_volume": 5045.86874, "trades": 60, "taker_buy_volume": 36245.8, "taker_buy_quote": 2278.83044}, {"ts": 1772162040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4395.9, "quote_volume": 276.06252, "trades": 7, "taker_buy_volume": 4064.5, "taker_buy_quote": 255.2506}, {"ts": 1772162100000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 7988.4, "quote_volume": 499.70318, "trades": 8, "taker_buy_volume": 2702.7, "taker_buy_quote": 169.31902}, {"ts": 1772162160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 549.0, "quote_volume": 34.3125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2790.7, "quote_volume": 174.2161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 21049.6, "quote_volume": 1312.04722, "trades": 10, "taker_buy_volume": 897.0, "taker_buy_quote": 55.8831}, {"ts": 1772162340000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1666.5, "quote_volume": 103.76639, "trades": 4, "taker_buy_volume": 452.2, "taker_buy_quote": 28.17206}, {"ts": 1772162400000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 18034.4, "quote_volume": 1122.55952, "trades": 15, "taker_buy_volume": 1508.3, "taker_buy_quote": 93.96709}, {"ts": 1772162460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 8110.1, "quote_volume": 505.14402, "trades": 9, "taker_buy_volume": 3289.2, "taker_buy_quote": 204.91716}, {"ts": 1772162520000, "open": 0.0622, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 180401.7, "quote_volume": 11172.45041, "trades": 175, "taker_buy_volume": 50889.6, "taker_buy_quote": 3150.5861}, {"ts": 1772162580000, "open": 0.0618, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 116911.3, "quote_volume": 7210.45027, "trades": 88, "taker_buy_volume": 53131.3, "taker_buy_quote": 3280.4953}, {"ts": 1772162640000, "open": 0.0616, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 58624.1, "quote_volume": 3608.68052, "trades": 47, "taker_buy_volume": 33257.4, "taker_buy_quote": 2048.49847}, {"ts": 1772162700000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 71632.8, "quote_volume": 4412.92872, "trades": 20, "taker_buy_volume": 68903.2, "taker_buy_quote": 4244.92832}, {"ts": 1772162760000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2016.4, "quote_volume": 124.1386, "trades": 3, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.08}, {"ts": 1772162820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 657.2, "quote_volume": 40.4314, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 8.3776}, {"ts": 1772162940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2245.0, "quote_volume": 138.292, "trades": 7, "taker_buy_volume": 2245.0, "taker_buy_quote": 138.292}, {"ts": 1772163000000, "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.062, "volume": 14632.7, "quote_volume": 904.36632, "trades": 26, "taker_buy_volume": 14632.7, "taker_buy_quote": 904.36632}, {"ts": 1772163060000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2600.0, "quote_volume": 160.81, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7313.4, "quote_volume": 451.23678, "trades": 16, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.21}, {"ts": 1772163180000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4984.6, "quote_volume": 307.85902, "trades": 4, "taker_buy_volume": 4392.0, "taker_buy_quote": 271.2956}, {"ts": 1772163240000, "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": 1772163300000, "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": 1772163360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 163.0, "quote_volume": 10.0571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "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": 1772163480000, "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": 1772163540000, "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": 1772163600000, "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": 1772163660000, "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": 1772163720000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1554.1, "quote_volume": 96.08439, "trades": 5, "taker_buy_volume": 1554.1, "taker_buy_quote": 96.08439}, {"ts": 1772163780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163900000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 1786.6, "quote_volume": 110.44112, "trades": 7, "taker_buy_volume": 1322.0, "taker_buy_quote": 81.7753}, {"ts": 1772163960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2857.0, "quote_volume": 176.7037, "trades": 6, "taker_buy_volume": 2857.0, "taker_buy_quote": 176.7037}, {"ts": 1772164200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 679.4, "quote_volume": 41.98692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "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": 1772164320000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 3320.0, "quote_volume": 205.4386, "trades": 8, "taker_buy_volume": 3320.0, "taker_buy_quote": 205.4386}, {"ts": 1772164380000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1402.0, "quote_volume": 86.818, "trades": 4, "taker_buy_volume": 1402.0, "taker_buy_quote": 86.818}, {"ts": 1772164440000, "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": 1772164500000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 15472.3, "quote_volume": 959.3242, "trades": 8, "taker_buy_volume": 15472.3, "taker_buy_quote": 959.3242}, {"ts": 1772164560000, "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": 1772164620000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 6047.7, "quote_volume": 376.44121, "trades": 19, "taker_buy_volume": 6047.7, "taker_buy_quote": 376.44121}, {"ts": 1772164680000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 2281.3, "quote_volume": 142.17856, "trades": 9, "taker_buy_volume": 840.0, "taker_buy_quote": 52.3997}, {"ts": 1772164740000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 46793.5, "quote_volume": 2907.56732, "trades": 48, "taker_buy_volume": 6067.7, "taker_buy_quote": 377.28094}, {"ts": 1772164800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 261.0, "quote_volume": 16.2603, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 16.2603}, {"ts": 1772164860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 264.0, "quote_volume": 16.4824, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 16.4824}, {"ts": 1772164920000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13703.8, "quote_volume": 856.42403, "trades": 10, "taker_buy_volume": 8765.9, "taker_buy_quote": 547.86875}, {"ts": 1772164980000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 11830.7, "quote_volume": 740.23516, "trades": 10, "taker_buy_volume": 5795.7, "taker_buy_quote": 362.72866}, {"ts": 1772165040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5119.2, "quote_volume": 319.95, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 81.25}, {"ts": 1772165100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 10668.3, "quote_volume": 664.95733, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 16508.2, "quote_volume": 1031.7625, "trades": 7, "taker_buy_volume": 16508.2, "taker_buy_quote": 1031.7625}, {"ts": 1772165220000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3236.6, "quote_volume": 202.19021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "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": 1772165340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2548.2, "quote_volume": 159.2625, "trades": 2, "taker_buy_volume": 2548.2, "taker_buy_quote": 159.2625}, {"ts": 1772165400000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 8013.0, "quote_volume": 500.9964, "trades": 8, "taker_buy_volume": 4823.0, "taker_buy_quote": 301.6214}, {"ts": 1772165460000, "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": 1772165520000, "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": 1772165580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4478.5, "quote_volume": 279.90625, "trades": 4, "taker_buy_volume": 1153.0, "taker_buy_quote": 72.0625}, {"ts": 1772165640000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 10606.4, "quote_volume": 662.93793, "trades": 13, "taker_buy_volume": 5761.0, "taker_buy_quote": 360.1456}, {"ts": 1772165700000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 35790.8, "quote_volume": 2248.65301, "trades": 22, "taker_buy_volume": 35216.4, "taker_buy_quote": 2212.58069}, {"ts": 1772165760000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 19362.1, "quote_volume": 1217.02409, "trades": 16, "taker_buy_volume": 14882.0, "taker_buy_quote": 935.67381}, {"ts": 1772165820000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 39543.7, "quote_volume": 2484.12547, "trades": 34, "taker_buy_volume": 3457.9, "taker_buy_quote": 217.17201}, {"ts": 1772165880000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 16272.5, "quote_volume": 1023.7984, "trades": 14, "taker_buy_volume": 14283.6, "taker_buy_quote": 898.61438}, {"ts": 1772165940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 11754.3, "quote_volume": 739.34547, "trades": 18, "taker_buy_volume": 3635.7, "taker_buy_quote": 228.68553}, {"ts": 1772166000000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 13491.0, "quote_volume": 848.5839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 16836.3, "quote_volume": 1060.15291, "trades": 8, "taker_buy_volume": 16836.3, "taker_buy_quote": 1060.15291}, {"ts": 1772166120000, "open": 0.063, "high": 0.063, "low": 0.0626, "close": 0.0626, "volume": 9925.1, "quote_volume": 624.08556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1320.5, "quote_volume": 82.9274, "trades": 3, "taker_buy_volume": 1320.5, "taker_buy_quote": 82.9274}, {"ts": 1772166240000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 375.9, "quote_volume": 23.63039, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 15.01423}, {"ts": 1772166300000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3562.6, "quote_volume": 223.73128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.2, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 239.2, "taker_buy_quote": 14.99784}, {"ts": 1772166420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2730.6, "quote_volume": 171.20862, "trades": 6, "taker_buy_volume": 2730.6, "taker_buy_quote": 171.20862}, {"ts": 1772166480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 347.9, "quote_volume": 21.81333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3449.9, "quote_volume": 216.65372, "trades": 2, "taker_buy_volume": 3449.9, "taker_buy_quote": 216.65372}, {"ts": 1772166600000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 68920.7, "quote_volume": 4337.27307, "trades": 24, "taker_buy_volume": 63550.1, "taker_buy_quote": 3999.99939}, {"ts": 1772166660000, "open": 0.0629, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 116331.7, "quote_volume": 7347.03556, "trades": 94, "taker_buy_volume": 72843.9, "taker_buy_quote": 4600.8613}, {"ts": 1772166720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4611.8, "quote_volume": 290.6036, "trades": 15, "taker_buy_volume": 602.0, "taker_buy_quote": 37.9862}, {"ts": 1772166780000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 21815.7, "quote_volume": 1370.38059, "trades": 13, "taker_buy_volume": 9050.7, "taker_buy_quote": 568.38396}, {"ts": 1772166840000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2832.4, "quote_volume": 178.14516, "trades": 6, "taker_buy_volume": 2704.4, "taker_buy_quote": 170.10676}, {"ts": 1772166900000, "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": 1772166960000, "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": 1772167020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1890.0, "quote_volume": 118.692, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 118.692}, {"ts": 1772167080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 9640.9, "quote_volume": 605.44852, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 81.64}, {"ts": 1772167140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1300.0, "quote_volume": 81.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "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": 1772167260000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 20906.0, "quote_volume": 1309.36904, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 521.1, "quote_volume": 32.62086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167380000, "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": 1772167440000, "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": 1772167500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1931.6, "quote_volume": 121.11132, "trades": 3, "taker_buy_volume": 1931.6, "taker_buy_quote": 121.11132}, {"ts": 1772167560000, "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": 1772167620000, "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": 1772167680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1781.3, "quote_volume": 111.68751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1539.2, "quote_volume": 96.50784, "trades": 3, "taker_buy_volume": 1539.2, "taker_buy_quote": 96.50784}, {"ts": 1772167800000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4863.7, "quote_volume": 304.17025, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 158.9, "quote_volume": 9.93125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1300.0, "quote_volume": 81.38, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 81.38}, {"ts": 1772167980000, "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": 1772168040000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2576.6, "quote_volume": 161.29516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4962.6, "quote_volume": 310.3515, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1890.0, "quote_volume": 118.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 376.1, "quote_volume": 23.46864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3780.0, "quote_volume": 235.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168340000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 17828.4, "quote_volume": 1114.666, "trades": 16, "taker_buy_volume": 14638.4, "taker_buy_quote": 915.291}, {"ts": 1772168400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4438.8, "quote_volume": 277.86888, "trades": 18, "taker_buy_volume": 261.0, "taker_buy_quote": 16.3386}, {"ts": 1772168460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 207.7, "quote_volume": 12.98125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "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": 1772168580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4309.9, "quote_volume": 269.36875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168640000, "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": 1772168700000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 20310.9, "quote_volume": 1265.58979, "trades": 19, "taker_buy_volume": 9113.4, "taker_buy_quote": 567.76482}, {"ts": 1772168760000, "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": 1772168820000, "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": 1772168880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1890.0, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.936}, {"ts": 1772168940000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7697.0, "quote_volume": 480.8735, "trades": 7, "taker_buy_volume": 7697.0, "taker_buy_quote": 480.8735}, {"ts": 1772169000000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 18793.4, "quote_volume": 1172.96336, "trades": 24, "taker_buy_volume": 16903.4, "taker_buy_quote": 1055.02736}, {"ts": 1772169060000, "open": 0.0625, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 98359.8, "quote_volume": 6160.27045, "trades": 88, "taker_buy_volume": 68614.9, "taker_buy_quote": 4296.44849}, {"ts": 1772169120000, "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": 1772169180000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 46076.3, "quote_volume": 2878.65213, "trades": 38, "taker_buy_volume": 9149.4, "taker_buy_quote": 572.1083}, {"ts": 1772169240000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 12336.6, "quote_volume": 772.86872, "trades": 16, "taker_buy_volume": 12336.6, "taker_buy_quote": 772.86872}, {"ts": 1772169300000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 7916.1, "quote_volume": 495.35287, "trades": 12, "taker_buy_volume": 3725.0, "taker_buy_quote": 233.19616}, {"ts": 1772169360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 272.3, "quote_volume": 17.01875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 199.6, "quote_volume": 12.465, "trades": 2, "taker_buy_volume": 99.6, "taker_buy_quote": 6.225}, {"ts": 1772169480000, "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": 1772169540000, "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": 1772169600000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 13419.5, "quote_volume": 837.09255, "trades": 21, "taker_buy_volume": 939.9, "taker_buy_quote": 58.64976}, {"ts": 1772169660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1498.5, "quote_volume": 93.2067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 40550.0, "quote_volume": 2522.21, "trades": 31, "taker_buy_volume": 9191.2, "taker_buy_quote": 571.69264}, {"ts": 1772169780000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 4117.9, "quote_volume": 256.14059, "trades": 4, "taker_buy_volume": 2228.0, "taker_buy_quote": 138.7778}, {"ts": 1772169840000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1513.5, "quote_volume": 94.1316, "trades": 4, "taker_buy_volume": 1432.5, "taker_buy_quote": 89.1015}, {"ts": 1772169900000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 2062.5, "quote_volume": 128.4093, "trades": 5, "taker_buy_volume": 1964.0, "taker_buy_quote": 122.2826}, {"ts": 1772169960000, "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": 1772170020000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 10661.3, "quote_volume": 665.31738, "trades": 17, "taker_buy_volume": 3901.0, "taker_buy_quote": 243.4935}, {"ts": 1772170080000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 11816.4, "quote_volume": 738.11829, "trades": 10, "taker_buy_volume": 1601.4, "taker_buy_quote": 100.0875}, {"ts": 1772170140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 321.4, "quote_volume": 20.05536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170200000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 8612.4, "quote_volume": 538.6198, "trades": 11, "taker_buy_volume": 8612.4, "taker_buy_quote": 538.6198}, {"ts": 1772170260000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2213.3, "quote_volume": 138.45945, "trades": 6, "taker_buy_volume": 282.0, "taker_buy_quote": 17.6532}, {"ts": 1772170320000, "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": 1772170380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1912.1, "quote_volume": 119.69746, "trades": 2, "taker_buy_volume": 1912.1, "taker_buy_quote": 119.69746}, {"ts": 1772170440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 321.2, "quote_volume": 20.13924, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 15.06054}, {"ts": 1772170500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2774.4, "quote_volume": 174.23232, "trades": 13, "taker_buy_volume": 358.6, "taker_buy_quote": 22.52008}, {"ts": 1772170560000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 847.1, "quote_volume": 53.23021, "trades": 3, "taker_buy_volume": 685.1, "taker_buy_quote": 43.04041}, {"ts": 1772170620000, "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": 1772170680000, "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": 1772170740000, "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": 1772170800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 372.3, "quote_volume": 23.34321, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 23.34321}, {"ts": 1772170860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5786.0, "quote_volume": 362.2036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170920000, "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": 1772170980000, "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": 1772171040000, "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": 1772171100000, "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": 1772171160000, "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": 1772171220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 81.0, "quote_volume": 5.0706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 336.9, "quote_volume": 21.08994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 543.8, "quote_volume": 34.04188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171400000, "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": 1772171460000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1207.6, "quote_volume": 75.57863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171520000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2498.4, "quote_volume": 156.12426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 311.7, "quote_volume": 19.45008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 618.1, "quote_volume": 38.50763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171700000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 771.3, "quote_volume": 47.99361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 649.9, "quote_volume": 40.44785, "trades": 3, "taker_buy_volume": 240.7, "taker_buy_quote": 14.99561}, {"ts": 1772171820000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 265.4, "quote_volume": 16.50788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 17456.0, "quote_volume": 1085.01146, "trades": 19, "taker_buy_volume": 817.0, "taker_buy_quote": 50.8174}, {"ts": 1772171940000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2259.8, "quote_volume": 140.73346, "trades": 7, "taker_buy_volume": 1739.0, "taker_buy_quote": 108.3397}, {"ts": 1772172000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 297.8, "quote_volume": 18.52316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 637.5, "quote_volume": 39.6525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 869.6, "quote_volume": 54.15684, "trades": 4, "taker_buy_volume": 474.0, "taker_buy_quote": 29.5302}, {"ts": 1772172180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1821.6, "quote_volume": 113.71024, "trades": 7, "taker_buy_volume": 1429.0, "taker_buy_quote": 89.212}, {"ts": 1772172240000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13784.8, "quote_volume": 861.376, "trades": 22, "taker_buy_volume": 12044.8, "taker_buy_quote": 752.8}, {"ts": 1772172300000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 7562.5, "quote_volume": 471.06999, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172360000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 7269.1, "quote_volume": 453.34706, "trades": 10, "taker_buy_volume": 6924.1, "taker_buy_quote": 431.87047}, {"ts": 1772172420000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 558.8, "quote_volume": 34.81324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2083.6, "quote_volume": 129.78892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 13308.4, "quote_volume": 829.06074, "trades": 5, "taker_buy_volume": 12782.6, "taker_buy_quote": 796.35598}, {"ts": 1772172600000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 115150.3, "quote_volume": 7146.90102, "trades": 47, "taker_buy_volume": 2014.4, "taker_buy_quote": 125.083}, {"ts": 1772172660000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 35802.5, "quote_volume": 2223.10958, "trades": 20, "taker_buy_volume": 32169.5, "taker_buy_quote": 1997.72595}, {"ts": 1772172720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1809.8, "quote_volume": 112.2076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 24340.0, "quote_volume": 1511.08871, "trades": 18, "taker_buy_volume": 20326.7, "taker_buy_quote": 1262.06408}, {"ts": 1772172840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 5203.2, "quote_volume": 322.46568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 8488.7, "quote_volume": 525.11221, "trades": 13, "taker_buy_volume": 3215.5, "taker_buy_quote": 199.03945}, {"ts": 1772172960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 509.3, "quote_volume": 31.47474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 48331.0, "quote_volume": 2996.88099, "trades": 36, "taker_buy_volume": 43194.2, "taker_buy_quote": 2678.35219}, {"ts": 1772173080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1832.0, "quote_volume": 113.584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173140000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 5258.5, "quote_volume": 325.98175, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 6578.9, "quote_volume": 407.83274, "trades": 6, "taker_buy_volume": 5334.7, "taker_buy_quote": 330.7514}, {"ts": 1772173260000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 731.2, "quote_volume": 45.27508, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 8.556}, {"ts": 1772173320000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1438.6, "quote_volume": 89.11424, "trades": 7, "taker_buy_volume": 649.0, "taker_buy_quote": 40.238}, {"ts": 1772173380000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 20429.4, "quote_volume": 1263.27447, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1065.5, "quote_volume": 65.8479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 944.6, "quote_volume": 58.37628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 7160.6, "quote_volume": 442.69467, "trades": 10, "taker_buy_volume": 5640.6, "taker_buy_quote": 348.75867}, {"ts": 1772173620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 682.0, "quote_volume": 42.1476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173680000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 14532.1, "quote_volume": 899.49491, "trades": 14, "taker_buy_volume": 6443.0, "taker_buy_quote": 398.8217}, {"ts": 1772173740000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 20629.9, "quote_volume": 1274.96057, "trades": 29, "taker_buy_volume": 12380.6, "taker_buy_quote": 765.15383}, {"ts": 1772173800000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5141.4, "quote_volume": 317.85786, "trades": 6, "taker_buy_volume": 2321.0, "taker_buy_quote": 143.4887}, {"ts": 1772173860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 864.7, "quote_volume": 53.43846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 15178.7, "quote_volume": 938.51816, "trades": 11, "taker_buy_volume": 9187.0, "taker_buy_quote": 568.27131}, {"ts": 1772173980000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5138.4, "quote_volume": 317.86122, "trades": 8, "taker_buy_volume": 4376.7, "taker_buy_quote": 270.78816}, {"ts": 1772174040000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 9876.0, "quote_volume": 611.05082, "trades": 14, "taker_buy_volume": 6462.0, "taker_buy_quote": 399.9978}, {"ts": 1772174100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 8985.9, "quote_volume": 555.76972, "trades": 26, "taker_buy_volume": 1221.0, "taker_buy_quote": 75.5799}, {"ts": 1772174160000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 14768.3, "quote_volume": 914.08327, "trades": 17, "taker_buy_volume": 10243.3, "taker_buy_quote": 634.06027}, {"ts": 1772174220000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 15522.8, "quote_volume": 961.87447, "trades": 17, "taker_buy_volume": 14535.8, "taker_buy_quote": 900.8079}, {"ts": 1772174280000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 3692.2, "quote_volume": 228.56108, "trades": 6, "taker_buy_volume": 2521.0, "taker_buy_quote": 156.113}, {"ts": 1772174340000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4959.3, "quote_volume": 306.88734, "trades": 6, "taker_buy_volume": 4026.0, "taker_buy_quote": 249.2094}, {"ts": 1772174400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 686.9, "quote_volume": 42.51911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174460000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1220.7, "quote_volume": 75.59363, "trades": 4, "taker_buy_volume": 323.0, "taker_buy_quote": 20.026}, {"ts": 1772174520000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 904.3, "quote_volume": 56.03017, "trades": 9, "taker_buy_volume": 540.0, "taker_buy_quote": 33.48}, {"ts": 1772174580000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3446.7, "quote_volume": 213.15756, "trades": 5, "taker_buy_volume": 1515.0, "taker_buy_quote": 93.7785}, {"ts": 1772174640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 170.4, "quote_volume": 10.54776, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 10.54776}, {"ts": 1772174700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 56416.2, "quote_volume": 3483.88415, "trades": 48, "taker_buy_volume": 23280.7, "taker_buy_quote": 1438.83786}, {"ts": 1772174820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1575.4, "quote_volume": 97.6748, "trades": 6, "taker_buy_volume": 1575.4, "taker_buy_quote": 97.6748}, {"ts": 1772175000000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3148.0, "quote_volume": 195.4055, "trades": 5, "taker_buy_volume": 3148.0, "taker_buy_quote": 195.4055}, {"ts": 1772175060000, "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": 1772175120000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1435.0, "quote_volume": 89.1675, "trades": 7, "taker_buy_volume": 1435.0, "taker_buy_quote": 89.1675}, {"ts": 1772175180000, "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": 1772175240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1237.5, "quote_volume": 76.84875, "trades": 2, "taker_buy_volume": 945.0, "taker_buy_quote": 58.6845}, {"ts": 1772175300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 265.3, "quote_volume": 16.47513, "trades": 1, "taker_buy_volume": 265.3, "taker_buy_quote": 16.47513}, {"ts": 1772175360000, "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": 1772175420000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 3125.1, "quote_volume": 193.78035, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "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": 1772175540000, "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": 1772175600000, "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": 1772175660000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 40635.1, "quote_volume": 2530.78362, "trades": 39, "taker_buy_volume": 40635.1, "taker_buy_quote": 2530.78362}, {"ts": 1772175720000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 4440.8, "quote_volume": 275.84319, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 731.5, "quote_volume": 45.42615, "trades": 1, "taker_buy_volume": 731.5, "taker_buy_quote": 45.42615}, {"ts": 1772175840000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 426.3, "quote_volume": 26.50781, "trades": 2, "taker_buy_volume": 345.8, "taker_buy_quote": 21.50876}, {"ts": 1772175900000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 2081.2, "quote_volume": 129.42651, "trades": 2, "taker_buy_volume": 1839.9, "taker_buy_quote": 114.44178}, {"ts": 1772175960000, "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": 1772176020000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6516.7, "quote_volume": 404.4134, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 413.6, "quote_volume": 25.6432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176140000, "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": 1772176200000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 13746.4, "quote_volume": 854.31162, "trades": 10, "taker_buy_volume": 13746.4, "taker_buy_quote": 854.31162}, {"ts": 1772176260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2016.3, "quote_volume": 125.41386, "trades": 3, "taker_buy_volume": 1316.0, "taker_buy_quote": 81.8552}, {"ts": 1772176320000, "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": 1772176380000, "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": 1772176440000, "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": 1772176500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1318.0, "quote_volume": 81.8478, "trades": 2, "taker_buy_volume": 1318.0, "taker_buy_quote": 81.8478}, {"ts": 1772176560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1318.0, "quote_volume": 81.8478, "trades": 1, "taker_buy_volume": 1318.0, "taker_buy_quote": 81.8478}, {"ts": 1772176620000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10568.8, "quote_volume": 658.30464, "trades": 4, "taker_buy_volume": 10328.1, "taker_buy_quote": 643.30903}, {"ts": 1772176680000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4289.5, "quote_volume": 266.89334, "trades": 14, "taker_buy_volume": 864.4, "taker_buy_quote": 53.85212}, {"ts": 1772176740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 22824.2, "quote_volume": 1418.95837, "trades": 10, "taker_buy_volume": 2632.0, "taker_buy_quote": 163.842}, {"ts": 1772176800000, "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": 1772176860000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12969.3, "quote_volume": 807.79839, "trades": 8, "taker_buy_volume": 10161.3, "taker_buy_quote": 633.04899}, {"ts": 1772176920000, "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": 1772176980000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 30324.1, "quote_volume": 1881.04276, "trades": 20, "taker_buy_volume": 9876.0, "taker_buy_quote": 612.44698}, {"ts": 1772177040000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 23607.2, "quote_volume": 1470.34352, "trades": 17, "taker_buy_volume": 23607.2, "taker_buy_quote": 1470.34352}, {"ts": 1772177100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 811.5, "quote_volume": 50.62958, "trades": 2, "taker_buy_volume": 731.3, "taker_buy_quote": 45.63312}, {"ts": 1772177160000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3797.0, "quote_volume": 237.1825, "trades": 8, "taker_buy_volume": 3797.0, "taker_buy_quote": 237.1825}, {"ts": 1772177220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3800.5, "quote_volume": 237.53125, "trades": 9, "taker_buy_volume": 3800.5, "taker_buy_quote": 237.53125}, {"ts": 1772177280000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 11682.9, "quote_volume": 729.109, "trades": 10, "taker_buy_volume": 2260.4, "taker_buy_quote": 141.145}, {"ts": 1772177340000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 2557.6, "quote_volume": 159.57518, "trades": 4, "taker_buy_volume": 1183.5, "taker_buy_quote": 73.96875}, {"ts": 1772177400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 937.7, "quote_volume": 58.41871, "trades": 1, "taker_buy_volume": 937.7, "taker_buy_quote": 58.41871}, {"ts": 1772177460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 588.6, "quote_volume": 36.66978, "trades": 1, "taker_buy_volume": 588.6, "taker_buy_quote": 36.66978}, {"ts": 1772177520000, "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 7076.0, "quote_volume": 441.82731, "trades": 12, "taker_buy_volume": 6102.0, "taker_buy_quote": 381.14711}, {"ts": 1772177580000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 9114.6, "quote_volume": 569.42439, "trades": 10, "taker_buy_volume": 870.8, "taker_buy_quote": 54.425}, {"ts": 1772177640000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 7353.3, "quote_volume": 460.77448, "trades": 9, "taker_buy_volume": 7353.3, "taker_buy_quote": 460.77448}, {"ts": 1772177700000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 17255.2, "quote_volume": 1080.69039, "trades": 17, "taker_buy_volume": 7582.2, "taker_buy_quote": 475.23854}, {"ts": 1772177760000, "open": 0.0628, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 40932.6, "quote_volume": 2560.8011, "trades": 21, "taker_buy_volume": 3159.5, "taker_buy_quote": 197.90186}, {"ts": 1772177820000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 24483.6, "quote_volume": 1529.91598, "trades": 23, "taker_buy_volume": 10710.9, "taker_buy_quote": 669.15023}, {"ts": 1772177880000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 12068.8, "quote_volume": 752.2441, "trades": 18, "taker_buy_volume": 244.8, "taker_buy_quote": 15.3}, {"ts": 1772177940000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6939.9, "quote_volume": 433.14507, "trades": 7, "taker_buy_volume": 3749.9, "taker_buy_quote": 234.08907}, {"ts": 1772178000000, "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": 1772178060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 24227.3, "quote_volume": 1510.29877, "trades": 18, "taker_buy_volume": 7489.8, "taker_buy_quote": 467.36352}, {"ts": 1772178120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3761.6, "quote_volume": 234.72384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7169.7, "quote_volume": 447.52639, "trades": 5, "taker_buy_volume": 5411.0, "taker_buy_quote": 337.78351}, {"ts": 1772178240000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 13487.7, "quote_volume": 840.96629, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1752.6, "quote_volume": 109.18698, "trades": 1, "taker_buy_volume": 1752.6, "taker_buy_quote": 109.18698}, {"ts": 1772178360000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 58371.7, "quote_volume": 3645.43549, "trades": 18, "taker_buy_volume": 57969.0, "taker_buy_quote": 3620.28293}, {"ts": 1772178420000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 8724.9, "quote_volume": 545.94625, "trades": 7, "taker_buy_volume": 8724.9, "taker_buy_quote": 545.94625}, {"ts": 1772178480000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0623, "volume": 7140.2, "quote_volume": 446.84689, "trades": 4, "taker_buy_volume": 1597.4, "taker_buy_quote": 99.99724}, {"ts": 1772178540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 15484.1, "quote_volume": 964.65943, "trades": 15, "taker_buy_volume": 8164.5, "taker_buy_quote": 508.64835}, {"ts": 1772178600000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2321.4, "quote_volume": 144.85536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178660000, "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": 1772178720000, "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": 1772178780000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 49513.4, "quote_volume": 3073.14073, "trades": 31, "taker_buy_volume": 2691.2, "taker_buy_quote": 167.01464}, {"ts": 1772178840000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6166.7, "quote_volume": 382.35955, "trades": 5, "taker_buy_volume": 241.5, "taker_buy_quote": 14.99715}, {"ts": 1772178900000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 22384.5, "quote_volume": 1390.31985, "trades": 10, "taker_buy_volume": 2157.0, "taker_buy_quote": 134.1921}, {"ts": 1772178960000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 24206.0, "quote_volume": 1496.43179, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2303.0, "quote_volume": 142.3254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179080000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2597.7, "quote_volume": 160.64336, "trades": 9, "taker_buy_volume": 2597.7, "taker_buy_quote": 160.64336}, {"ts": 1772179140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 477.9, "quote_volume": 29.53422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179200000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1306.9, "quote_volume": 80.9093, "trades": 7, "taker_buy_volume": 1306.9, "taker_buy_quote": 80.9093}, {"ts": 1772179260000, "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": 1772179320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 432.2, "quote_volume": 26.75318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179380000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1955.3, "quote_volume": 120.99301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 175.1, "quote_volume": 10.8562, "trades": 1, "taker_buy_volume": 175.1, "taker_buy_quote": 10.8562}, {"ts": 1772179500000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 26254.6, "quote_volume": 1623.08662, "trades": 11, "taker_buy_volume": 4985.8, "taker_buy_quote": 308.46675}, {"ts": 1772179560000, "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": 1772179620000, "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": 1772179680000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 167.5, "quote_volume": 10.3515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179740000, "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": 1772179800000, "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": 1772179860000, "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": 1772179920000, "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": 1772179980000, "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": 1772180040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1890.0, "quote_volume": 116.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3688.8, "quote_volume": 228.33672, "trades": 4, "taker_buy_volume": 498.8, "taker_buy_quote": 30.87572}, {"ts": 1772180160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1890.0, "quote_volume": 116.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5322.9, "quote_volume": 328.95522, "trades": 6, "taker_buy_volume": 3432.9, "taker_buy_quote": 212.15322}, {"ts": 1772180400000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 12958.4, "quote_volume": 799.53328, "trades": 14, "taker_buy_volume": 7383.5, "taker_buy_quote": 455.56195}, {"ts": 1772180460000, "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": 1772180520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3038.6, "quote_volume": 187.48162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180580000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6687.2, "quote_volume": 412.48234, "trades": 6, "taker_buy_volume": 3451.7, "taker_buy_quote": 212.96989}, {"ts": 1772180640000, "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": 1772180700000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 46596.6, "quote_volume": 2876.11131, "trades": 37, "taker_buy_volume": 42834.2, "taker_buy_quote": 2644.28265}, {"ts": 1772180760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 996.3, "quote_volume": 61.67097, "trades": 1, "taker_buy_volume": 996.3, "taker_buy_quote": 61.67097}, {"ts": 1772180820000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4428.6, "quote_volume": 273.58795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180880000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1021.6, "quote_volume": 63.21277, "trades": 3, "taker_buy_volume": 1021.6, "taker_buy_quote": 63.21277}, {"ts": 1772180940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1610.9, "quote_volume": 99.55362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 983.0, "quote_volume": 60.8477, "trades": 2, "taker_buy_volume": 983.0, "taker_buy_quote": 60.8477}, {"ts": 1772181060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 240.8, "quote_volume": 14.90552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3210.0, "quote_volume": 199.02, "trades": 2, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.84}, {"ts": 1772181180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2827.0, "quote_volume": 174.9913, "trades": 2, "taker_buy_volume": 2827.0, "taker_buy_quote": 174.9913}, {"ts": 1772181240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 914.0, "quote_volume": 56.668, "trades": 1, "taker_buy_volume": 914.0, "taker_buy_quote": 56.668}, {"ts": 1772181300000, "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": 1772181360000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 18536.2, "quote_volume": 1150.88582, "trades": 8, "taker_buy_volume": 17236.2, "taker_buy_quote": 1070.28582}, {"ts": 1772181420000, "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": 1772181480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3241.7, "quote_volume": 200.9854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2149.9, "quote_volume": 133.2938, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 133.2938}, {"ts": 1772181600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1624.3, "quote_volume": 100.86903, "trades": 2, "taker_buy_volume": 924.0, "taker_buy_quote": 57.3804}, {"ts": 1772181660000, "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": 1772181720000, "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": 1772181780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1589.9, "quote_volume": 98.89178, "trades": 2, "taker_buy_volume": 1589.9, "taker_buy_quote": 98.89178}, {"ts": 1772181840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 316.3, "quote_volume": 19.67386, "trades": 2, "taker_buy_volume": 316.3, "taker_buy_quote": 19.67386}, {"ts": 1772181900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1014.8, "quote_volume": 63.01908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "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": 1772182020000, "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": 1772182080000, "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": 1772182140000, "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": 1772182200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1833.6, "quote_volume": 113.86656, "trades": 1, "taker_buy_volume": 1833.6, "taker_buy_quote": 113.86656}, {"ts": 1772182260000, "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": 1772182320000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 21579.7, "quote_volume": 1342.90043, "trades": 21, "taker_buy_volume": 20474.1, "taker_buy_quote": 1274.24267}, {"ts": 1772182380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.5, "quote_volume": 15.04545, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 15.04545}, {"ts": 1772182440000, "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": 1772182500000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 21984.3, "quote_volume": 1370.34492, "trades": 15, "taker_buy_volume": 7623.1, "taker_buy_quote": 475.26809}, {"ts": 1772182560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 100.0, "quote_volume": 6.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 99.6, "quote_volume": 6.20508, "trades": 1, "taker_buy_volume": 99.6, "taker_buy_quote": 6.20508}, {"ts": 1772182740000, "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": 1772182800000, "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": 1772182860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2461.3, "quote_volume": 153.33899, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 7.55699}, {"ts": 1772182920000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 2037.1, "quote_volume": 126.74496, "trades": 8, "taker_buy_volume": 127.5, "taker_buy_quote": 7.9305}, {"ts": 1772182980000, "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": 1772183040000, "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": 1772183100000, "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": 1772183160000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 189.0, "quote_volume": 11.7476, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 6.6554}, {"ts": 1772183220000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 9705.3, "quote_volume": 605.00277, "trades": 12, "taker_buy_volume": 9463.9, "taker_buy_quote": 589.93941}, {"ts": 1772183280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5481.5, "quote_volume": 341.49745, "trades": 12, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.99}, {"ts": 1772183340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 700.3, "quote_volume": 43.69872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 5726.2, "quote_volume": 357.00783, "trades": 7, "taker_buy_volume": 2655.7, "taker_buy_quote": 165.71568}, {"ts": 1772183460000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3345.7, "quote_volume": 208.53261, "trades": 3, "taker_buy_volume": 3345.7, "taker_buy_quote": 208.53261}, {"ts": 1772183520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4384.9, "quote_volume": 273.61776, "trades": 4, "taker_buy_volume": 1194.9, "taker_buy_quote": 74.56176}, {"ts": 1772183580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4093.0, "quote_volume": 255.4032, "trades": 4, "taker_buy_volume": 4093.0, "taker_buy_quote": 255.4032}, {"ts": 1772183640000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 21176.4, "quote_volume": 1321.12313, "trades": 14, "taker_buy_volume": 3520.0, "taker_buy_quote": 220.0}, {"ts": 1772183700000, "open": 0.0625, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 151453.7, "quote_volume": 9484.87357, "trades": 148, "taker_buy_volume": 72882.6, "taker_buy_quote": 4565.17312}, {"ts": 1772183760000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 12682.1, "quote_volume": 797.20879, "trades": 13, "taker_buy_volume": 11597.7, "taker_buy_quote": 729.09573}, {"ts": 1772183820000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 63859.7, "quote_volume": 4015.77116, "trades": 47, "taker_buy_volume": 31005.8, "taker_buy_quote": 1951.95706}, {"ts": 1772183880000, "open": 0.0629, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 64946.6, "quote_volume": 4062.34012, "trades": 47, "taker_buy_volume": 11535.0, "taker_buy_quote": 722.6803}, {"ts": 1772183940000, "open": 0.0625, "high": 0.0626, "low": 0.0622, "close": 0.0623, "volume": 33186.7, "quote_volume": 2071.01737, "trades": 23, "taker_buy_volume": 10572.4, "taker_buy_quote": 660.79638}, {"ts": 1772184000000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 25797.3, "quote_volume": 1606.30489, "trades": 16, "taker_buy_volume": 2903.8, "taker_buy_quote": 180.90674}, {"ts": 1772184060000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 138373.9, "quote_volume": 8579.16022, "trades": 71, "taker_buy_volume": 47285.4, "taker_buy_quote": 2931.90422}, {"ts": 1772184120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5866.8, "quote_volume": 364.32828, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2180.7, "quote_volume": 135.42147, "trades": 3, "taker_buy_volume": 2180.7, "taker_buy_quote": 135.42147}, {"ts": 1772184240000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 36306.2, "quote_volume": 2259.78267, "trades": 21, "taker_buy_volume": 36145.3, "taker_buy_quote": 2249.77469}, {"ts": 1772184300000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1841.9, "quote_volume": 114.59618, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 18.69}, {"ts": 1772184360000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4093.0, "quote_volume": 254.9617, "trades": 6, "taker_buy_volume": 4093.0, "taker_buy_quote": 254.9617}, {"ts": 1772184420000, "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": 1772184480000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 695.0, "quote_volume": 43.2985, "trades": 1, "taker_buy_volume": 695.0, "taker_buy_quote": 43.2985}, {"ts": 1772184540000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 16344.0, "quote_volume": 1019.84419, "trades": 14, "taker_buy_volume": 16344.0, "taker_buy_quote": 1019.84419}, {"ts": 1772184600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3109.9, "quote_volume": 194.36875, "trades": 4, "taker_buy_volume": 3109.9, "taker_buy_quote": 194.36875}, {"ts": 1772184660000, "open": 0.0626, "high": 0.0626, "low": 0.0622, "close": 0.0622, "volume": 21948.4, "quote_volume": 1367.7418, "trades": 15, "taker_buy_volume": 3203.1, "taker_buy_quote": 199.72926}, {"ts": 1772184720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4893.7, "quote_volume": 304.87751, "trades": 5, "taker_buy_volume": 4893.7, "taker_buy_quote": 304.87751}, {"ts": 1772184780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2790.0, "quote_volume": 173.538, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 55.98}, {"ts": 1772184840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 12849.6, "quote_volume": 797.96016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184900000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 38666.0, "quote_volume": 2407.12275, "trades": 29, "taker_buy_volume": 35476.0, "taker_buy_quote": 2208.70475}, {"ts": 1772184960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 438.8, "quote_volume": 27.29336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 241.1, "quote_volume": 14.99642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 9130.9, "quote_volume": 569.29386, "trades": 11, "taker_buy_volume": 5350.9, "taker_buy_quote": 333.61086}, {"ts": 1772185140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2175.0, "quote_volume": 135.72, "trades": 2, "taker_buy_volume": 2175.0, "taker_buy_quote": 135.72}, {"ts": 1772185200000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 6427.0, "quote_volume": 400.1164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185260000, "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": 1772185320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 334.7, "quote_volume": 20.81834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 17960.6, "quote_volume": 1118.94538, "trades": 13, "taker_buy_volume": 15774.7, "taker_buy_quote": 982.76381}, {"ts": 1772185440000, "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": 1772185500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1189.8, "quote_volume": 74.00556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3729.1, "quote_volume": 231.2042, "trades": 3, "taker_buy_volume": 1897.3, "taker_buy_quote": 117.6326}, {"ts": 1772185620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1780.5, "quote_volume": 110.391, "trades": 3, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.6}, {"ts": 1772185680000, "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": 1772185740000, "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": 1772185800000, "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": 1772185860000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 32849.6, "quote_volume": 2040.43814, "trades": 19, "taker_buy_volume": 31166.0, "taker_buy_quote": 1936.05494}, {"ts": 1772185920000, "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": 1772185980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1316.0, "quote_volume": 81.8552, "trades": 1, "taker_buy_volume": 1316.0, "taker_buy_quote": 81.8552}, {"ts": 1772186040000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4709.4, "quote_volume": 292.77274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 10384.0, "quote_volume": 646.9232, "trades": 3, "taker_buy_volume": 10384.0, "taker_buy_quote": 646.9232}, {"ts": 1772186160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5438.8, "quote_volume": 339.38112, "trades": 6, "taker_buy_volume": 1300.0, "taker_buy_quote": 81.12}, {"ts": 1772186220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 565.0, "quote_volume": 35.256, "trades": 1, "taker_buy_volume": 565.0, "taker_buy_quote": 35.256}, {"ts": 1772186280000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 15963.0, "quote_volume": 994.3094, "trades": 24, "taker_buy_volume": 2666.0, "taker_buy_quote": 166.2325}, {"ts": 1772186340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1890.0, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.936}, {"ts": 1772186400000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 60217.2, "quote_volume": 3748.33105, "trades": 32, "taker_buy_volume": 21228.8, "taker_buy_quote": 1322.17624}, {"ts": 1772186460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 80.2, "quote_volume": 4.99646, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 4.99646}, {"ts": 1772186520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9362.4, "quote_volume": 580.6578, "trades": 11, "taker_buy_volume": 3220.7, "taker_buy_quote": 199.6834}, {"ts": 1772186580000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 2067.1, "quote_volume": 128.41945, "trades": 4, "taker_buy_volume": 2067.1, "taker_buy_quote": 128.41945}, {"ts": 1772186640000, "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": 1772186700000, "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": 1772186760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3013.0, "quote_volume": 187.4086, "trades": 2, "taker_buy_volume": 3013.0, "taker_buy_quote": 187.4086}, {"ts": 1772186820000, "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": 1772186880000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 946.8, "quote_volume": 58.78635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 979.0, "quote_volume": 60.698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187000000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3472.7, "quote_volume": 214.74286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187060000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 7208.5, "quote_volume": 445.45688, "trades": 8, "taker_buy_volume": 4282.0, "taker_buy_quote": 264.70283}, {"ts": 1772187120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5598.3, "quote_volume": 346.04154, "trades": 12, "taker_buy_volume": 4898.0, "taker_buy_quote": 302.763}, {"ts": 1772187180000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 8616.6, "quote_volume": 530.90238, "trades": 13, "taker_buy_volume": 3510.4, "taker_buy_quote": 216.40268}, {"ts": 1772187240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1318.0, "quote_volume": 81.3206, "trades": 2, "taker_buy_volume": 1318.0, "taker_buy_quote": 81.3206}, {"ts": 1772187300000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 8275.1, "quote_volume": 510.54876, "trades": 11, "taker_buy_volume": 4958.0, "taker_buy_quote": 306.0264}, {"ts": 1772187360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 427.3, "quote_volume": 26.40714, "trades": 1, "taker_buy_volume": 427.3, "taker_buy_quote": 26.40714}, {"ts": 1772187420000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11612.0, "quote_volume": 719.60477, "trades": 6, "taker_buy_volume": 11612.0, "taker_buy_quote": 719.60477}, {"ts": 1772187480000, "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": 1772187540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1311.0, "quote_volume": 81.1509, "trades": 1, "taker_buy_volume": 1311.0, "taker_buy_quote": 81.1509}, {"ts": 1772187600000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 720.0, "quote_volume": 44.496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187660000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 11977.5, "quote_volume": 739.05363, "trades": 13, "taker_buy_volume": 2299.5, "taker_buy_quote": 142.02995}, {"ts": 1772187720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2526.0, "quote_volume": 156.3594, "trades": 2, "taker_buy_volume": 2526.0, "taker_buy_quote": 156.3594}, {"ts": 1772187780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1890.0, "quote_volume": 116.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "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": 1772187900000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3974.4, "quote_volume": 245.80692, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 804.7, "quote_volume": 49.73046, "trades": 2, "taker_buy_volume": 804.7, "taker_buy_quote": 49.73046}, {"ts": 1772188020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 542.6, "quote_volume": 33.53268, "trades": 1, "taker_buy_volume": 542.6, "taker_buy_quote": 33.53268}, {"ts": 1772188080000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 12737.6, "quote_volume": 785.84188, "trades": 18, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.613}, {"ts": 1772188140000, "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": 1772188200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 117.1, "quote_volume": 7.23678, "trades": 1, "taker_buy_volume": 117.1, "taker_buy_quote": 7.23678}, {"ts": 1772188260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 82.0, "quote_volume": 5.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188320000, "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": 1772188380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 11280.1, "quote_volume": 698.23819, "trades": 7, "taker_buy_volume": 11280.1, "taker_buy_quote": 698.23819}, {"ts": 1772188440000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 14937.9, "quote_volume": 925.16617, "trades": 16, "taker_buy_volume": 5101.6, "taker_buy_quote": 316.2992}, {"ts": 1772188500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1528.0, "quote_volume": 94.5832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5855.8, "quote_volume": 362.4062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188680000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 33548.6, "quote_volume": 2073.45718, "trades": 23, "taker_buy_volume": 2127.0, "taker_buy_quote": 131.4723}, {"ts": 1772188740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 257.5, "quote_volume": 15.93925, "trades": 1, "taker_buy_volume": 257.5, "taker_buy_quote": 15.93925}, {"ts": 1772188800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 255.4, "quote_volume": 15.78372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188860000, "open": 0.0619, "high": 0.0623, "low": 0.0619, "close": 0.0621, "volume": 119108.8, "quote_volume": 7401.23788, "trades": 51, "taker_buy_volume": 102445.7, "taker_buy_quote": 6365.36617}, {"ts": 1772188920000, "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": 1772188980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 523.8, "quote_volume": 32.52798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189040000, "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": 1772189100000, "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": 1772189160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 169.0, "quote_volume": 10.5118, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.5118}, {"ts": 1772189220000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 17656.4, "quote_volume": 1095.33787, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 3184.6, "quote_volume": 197.48052, "trades": 4, "taker_buy_volume": 1294.6, "taker_buy_quote": 80.30052}, {"ts": 1772189340000, "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": 1772189400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 7664.7, "quote_volume": 475.2114, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 80.6}, {"ts": 1772189460000, "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": 1772189520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 8949.3, "quote_volume": 553.96167, "trades": 14, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.991}, {"ts": 1772189580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 11068.8, "quote_volume": 684.71042, "trades": 6, "taker_buy_volume": 2805.8, "taker_buy_quote": 173.67902}, {"ts": 1772189700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2915.3, "quote_volume": 179.87401, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 41923.9, "quote_volume": 2590.89702, "trades": 24, "taker_buy_volume": 2002.7, "taker_buy_quote": 123.76686}, {"ts": 1772189820000, "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": 1772189880000, "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": 1772189940000, "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": 1772190000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1603.9, "quote_volume": 98.96063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190060000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 28529.8, "quote_volume": 1758.11111, "trades": 25, "taker_buy_volume": 13479.6, "taker_buy_quote": 830.94876}, {"ts": 1772190120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3299.1, "quote_volume": 203.55447, "trades": 2, "taker_buy_volume": 3299.1, "taker_buy_quote": 203.55447}, {"ts": 1772190180000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 25589.1, "quote_volume": 1583.26819, "trades": 23, "taker_buy_volume": 22787.1, "taker_buy_quote": 1410.10459}, {"ts": 1772190240000, "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": 1772190300000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 5057.9, "quote_volume": 313.15889, "trades": 14, "taker_buy_volume": 4140.2, "taker_buy_quote": 256.41403}, {"ts": 1772190360000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 5927.5, "quote_volume": 366.92765, "trades": 6, "taker_buy_volume": 154.0, "taker_buy_quote": 9.548}, {"ts": 1772190420000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2205.4, "quote_volume": 136.7152, "trades": 5, "taker_buy_volume": 2009.4, "taker_buy_quote": 124.5828}, {"ts": 1772190480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 10473.0, "quote_volume": 648.2787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 14350.6, "quote_volume": 887.6451, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2204.5, "quote_volume": 136.24806, "trades": 5, "taker_buy_volume": 99.6, "taker_buy_quote": 6.16524}, {"ts": 1772190840000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 23587.4, "quote_volume": 1455.80587, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190900000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 77633.5, "quote_volume": 4778.67721, "trades": 34, "taker_buy_volume": 9999.8, "taker_buy_quote": 615.36737}, {"ts": 1772190960000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 29930.2, "quote_volume": 1840.42625, "trades": 24, "taker_buy_volume": 8016.6, "taker_buy_quote": 493.0209}, {"ts": 1772191020000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 45201.6, "quote_volume": 2781.68539, "trades": 37, "taker_buy_volume": 36360.9, "taker_buy_quote": 2238.77197}, {"ts": 1772191080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1320.0, "quote_volume": 81.18, "trades": 1, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.18}, {"ts": 1772191140000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 20049.8, "quote_volume": 1231.20812, "trades": 11, "taker_buy_volume": 4423.1, "taker_buy_quote": 271.72874}, {"ts": 1772191200000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3757.4, "quote_volume": 231.2367, "trades": 8, "taker_buy_volume": 3577.0, "taker_buy_quote": 220.1421}, {"ts": 1772191260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 98.7, "quote_volume": 6.07005, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 6.07005}, {"ts": 1772191320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1400.6, "quote_volume": 86.1369, "trades": 2, "taker_buy_volume": 700.3, "taker_buy_quote": 43.06845}, {"ts": 1772191380000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1988.3, "quote_volume": 122.27062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 10720.8, "quote_volume": 659.73755, "trades": 7, "taker_buy_volume": 10013.4, "taker_buy_quote": 616.23245}, {"ts": 1772191500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 182.6, "quote_volume": 11.2299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191560000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1852.1, "quote_volume": 114.20112, "trades": 9, "taker_buy_volume": 1852.1, "taker_buy_quote": 114.20112}, {"ts": 1772191620000, "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": 1772191680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 163.1, "quote_volume": 10.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2571.6, "quote_volume": 158.41056, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.424}, {"ts": 1772191800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1890.0, "quote_volume": 116.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191980000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 61394.3, "quote_volume": 3765.57966, "trades": 49, "taker_buy_volume": 35851.3, "taker_buy_quote": 2198.60469}, {"ts": 1772192040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 81.4, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 633.0, "quote_volume": 38.8662, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 38.8662}, {"ts": 1772192160000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3799.3, "quote_volume": 232.75345, "trades": 5, "taker_buy_volume": 472.9, "taker_buy_quote": 28.98877}, {"ts": 1772192220000, "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.0608, "volume": 86391.2, "quote_volume": 5272.2557, "trades": 55, "taker_buy_volume": 4358.1, "taker_buy_quote": 265.0811}, {"ts": 1772192280000, "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0607, "volume": 186518.5, "quote_volume": 11304.8753, "trades": 100, "taker_buy_volume": 65902.1, "taker_buy_quote": 3995.48664}, {"ts": 1772192340000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 60354.0, "quote_volume": 3673.20045, "trades": 44, "taker_buy_volume": 49067.5, "taker_buy_quote": 2986.85125}, {"ts": 1772192400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6040.9, "quote_volume": 368.41721, "trades": 5, "taker_buy_volume": 5264.0, "taker_buy_quote": 321.104}, {"ts": 1772192460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192520000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 39639.7, "quote_volume": 2406.15857, "trades": 20, "taker_buy_volume": 23665.5, "taker_buy_quote": 1436.52463}, {"ts": 1772192580000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 11901.4, "quote_volume": 722.68518, "trades": 19, "taker_buy_volume": 2702.0, "taker_buy_quote": 164.2816}, {"ts": 1772192640000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 14865.1, "quote_volume": 900.72481, "trades": 18, "taker_buy_volume": 5060.0, "taker_buy_quote": 306.72164}, {"ts": 1772192700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2137.5, "quote_volume": 129.5325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192760000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 11883.5, "quote_volume": 722.1483, "trades": 10, "taker_buy_volume": 10583.5, "taker_buy_quote": 643.2383}, {"ts": 1772192820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 237.6, "quote_volume": 14.42232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5102.0, "quote_volume": 310.2016, "trades": 12, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.912}, {"ts": 1772192940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 997.0, "quote_volume": 60.6521, "trades": 6, "taker_buy_volume": 997.0, "taker_buy_quote": 60.6521}, {"ts": 1772193000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193060000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 17227.0, "quote_volume": 1046.46961, "trades": 11, "taker_buy_volume": 4039.9, "taker_buy_quote": 245.22193}, {"ts": 1772193120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 164.7, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 10.01376}, {"ts": 1772193180000, "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": 1772193240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5558.4, "quote_volume": 337.39488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193300000, "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": 1772193360000, "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": 1772193420000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1890.0, "quote_volume": 114.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 378.5, "quote_volume": 23.05065, "trades": 2, "taker_buy_volume": 378.5, "taker_buy_quote": 23.05065}, {"ts": 1772193540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2322.6, "quote_volume": 141.21408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193600000, "open": 0.0607, "high": 0.0608, "low": 0.0603, "close": 0.0604, "volume": 606817.7, "quote_volume": 36674.34665, "trades": 220, "taker_buy_volume": 153823.7, "taker_buy_quote": 9299.41396}, {"ts": 1772193660000, "open": 0.0604, "high": 0.0604, "low": 0.0599, "close": 0.0604, "volume": 337660.4, "quote_volume": 20300.83935, "trades": 190, "taker_buy_volume": 108194.3, "taker_buy_quote": 6509.00624}, {"ts": 1772193720000, "open": 0.0602, "high": 0.0605, "low": 0.0601, "close": 0.0605, "volume": 4514.8, "quote_volume": 272.46913, "trades": 7, "taker_buy_volume": 3025.0, "taker_buy_quote": 182.85766}, {"ts": 1772193780000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5755.5, "quote_volume": 348.2225, "trades": 6, "taker_buy_volume": 5755.5, "taker_buy_quote": 348.2225}, {"ts": 1772193840000, "open": 0.0606, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 39520.6, "quote_volume": 2392.0415, "trades": 30, "taker_buy_volume": 22561.0, "taker_buy_quote": 1366.37}, {"ts": 1772193900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1981.0, "quote_volume": 120.0486, "trades": 4, "taker_buy_volume": 681.0, "taker_buy_quote": 41.2686}, {"ts": 1772193960000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1935.0, "quote_volume": 117.09904, "trades": 4, "taker_buy_volume": 315.4, "taker_buy_quote": 19.11324}, {"ts": 1772194020000, "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": 1772194080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2053.3, "quote_volume": 124.42998, "trades": 5, "taker_buy_volume": 753.3, "taker_buy_quote": 45.64998}, {"ts": 1772194140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 91.0, "quote_volume": 5.5146, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.5146}, {"ts": 1772194200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 11769.4, "quote_volume": 712.0487, "trades": 5, "taker_buy_volume": 8226.6, "taker_buy_quote": 497.7093}, {"ts": 1772194320000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6319.0, "quote_volume": 383.0982, "trades": 6, "taker_buy_volume": 1801.0, "taker_buy_quote": 109.3074}, {"ts": 1772194380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2600.0, "quote_volume": 157.3, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 78.65}, {"ts": 1772194500000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 9342.3, "quote_volume": 565.27279, "trades": 8, "taker_buy_volume": 6584.7, "taker_buy_quote": 398.52475}, {"ts": 1772194560000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 27672.4, "quote_volume": 1667.88458, "trades": 20, "taker_buy_volume": 15576.4, "taker_buy_quote": 939.06792}, {"ts": 1772194620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 332.4, "quote_volume": 20.07696, "trades": 1, "taker_buy_volume": 332.4, "taker_buy_quote": 20.07696}, {"ts": 1772194680000, "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": 1772194740000, "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": 1772194800000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 924.0, "quote_volume": 55.8924, "trades": 2, "taker_buy_volume": 924.0, "taker_buy_quote": 55.8924}, {"ts": 1772194860000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4134.5, "quote_volume": 250.5768, "trades": 8, "taker_buy_volume": 3318.0, "taker_buy_quote": 201.0969}, {"ts": 1772194920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3308.6, "quote_volume": 200.50116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 229.0, "quote_volume": 13.8774, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 13.8774}, {"ts": 1772195040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2466.0, "quote_volume": 149.4396, "trades": 3, "taker_buy_volume": 1166.0, "taker_buy_quote": 70.6596}, {"ts": 1772195100000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1316.0, "quote_volume": 79.8574, "trades": 3, "taker_buy_volume": 1316.0, "taker_buy_quote": 79.8574}, {"ts": 1772195160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5657.3, "quote_volume": 343.02138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 922.0, "quote_volume": 55.9654, "trades": 1, "taker_buy_volume": 922.0, "taker_buy_quote": 55.9654}, {"ts": 1772195280000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 11320.7, "quote_volume": 686.35342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 52569.5, "quote_volume": 3186.6358, "trades": 22, "taker_buy_volume": 52569.5, "taker_buy_quote": 3186.6358}, {"ts": 1772195460000, "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": 1772195520000, "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": 1772195580000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6090.5, "quote_volume": 369.55278, "trades": 4, "taker_buy_volume": 105.7, "taker_buy_quote": 6.40542}, {"ts": 1772195640000, "open": 0.0606, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 179152.8, "quote_volume": 10819.06905, "trades": 86, "taker_buy_volume": 37336.4, "taker_buy_quote": 2254.51496}, {"ts": 1772195700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 9925.4, "quote_volume": 599.49416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 79721.4, "quote_volume": 4820.76859, "trades": 42, "taker_buy_volume": 46608.0, "taker_buy_quote": 2818.62961}, {"ts": 1772195820000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7599.7, "quote_volume": 458.89321, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 111.3, "quote_volume": 6.71139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 945.5, "quote_volume": 57.01365, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7704.6, "quote_volume": 464.94768, "trades": 18, "taker_buy_volume": 7139.1, "taker_buy_quote": 430.84803}, {"ts": 1772196060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1149.0, "quote_volume": 69.4576, "trades": 5, "taker_buy_volume": 1149.0, "taker_buy_quote": 69.4576}, {"ts": 1772196120000, "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": 1772196180000, "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": 1772196240000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1570.0, "quote_volume": 94.8665, "trades": 7, "taker_buy_volume": 1570.0, "taker_buy_quote": 94.8665}, {"ts": 1772196300000, "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": 1772196360000, "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": 1772196420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1871.2, "quote_volume": 113.02048, "trades": 1, "taker_buy_volume": 1871.2, "taker_buy_quote": 113.02048}, {"ts": 1772196480000, "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": 1772196540000, "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": 1772196600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 85.0, "quote_volume": 5.1255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 18647.9, "quote_volume": 1126.33316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "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": 1772196780000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 20136.4, "quote_volume": 1216.32946, "trades": 12, "taker_buy_volume": 20136.4, "taker_buy_quote": 1216.32946}, {"ts": 1772196840000, "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": 1772196900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 838.0, "quote_volume": 50.6152, "trades": 4, "taker_buy_volume": 838.0, "taker_buy_quote": 50.6152}, {"ts": 1772196960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6622.5, "quote_volume": 399.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "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": 1772197080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 131.0, "quote_volume": 7.9124, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 7.9124}, {"ts": 1772197140000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4876.7, "quote_volume": 294.98635, "trades": 8, "taker_buy_volume": 4876.7, "taker_buy_quote": 294.98635}, {"ts": 1772197200000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 21187.5, "quote_volume": 1285.46754, "trades": 18, "taker_buy_volume": 16437.6, "taker_buy_quote": 997.40861}, {"ts": 1772197260000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 11952.6, "quote_volume": 725.54567, "trades": 14, "taker_buy_volume": 9802.7, "taker_buy_quote": 595.04674}, {"ts": 1772197320000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4299.8, "quote_volume": 260.99786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197380000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 11935.3, "quote_volume": 724.9382, "trades": 7, "taker_buy_volume": 10045.9, "taker_buy_quote": 610.06268}, {"ts": 1772197440000, "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": 1772197500000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2227.6, "quote_volume": 135.47184, "trades": 5, "taker_buy_volume": 2227.6, "taker_buy_quote": 135.47184}, {"ts": 1772197560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1680.0, "quote_volume": 102.312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2846.0, "quote_volume": 173.417, "trades": 8, "taker_buy_volume": 2846.0, "taker_buy_quote": 173.417}, {"ts": 1772197740000, "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": 1772197800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1319.0, "quote_volume": 80.459, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 80.459}, {"ts": 1772197860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 35649.2, "quote_volume": 2178.16612, "trades": 21, "taker_buy_volume": 22838.4, "taker_buy_quote": 1395.42624}, {"ts": 1772197920000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 700.7, "quote_volume": 42.86186, "trades": 3, "taker_buy_volume": 490.9, "taker_buy_quote": 30.04308}, {"ts": 1772197980000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 26729.7, "quote_volume": 1630.49737, "trades": 24, "taker_buy_volume": 7765.0, "taker_buy_quote": 473.908}, {"ts": 1772198040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1009.0, "quote_volume": 61.549, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 61.549}, {"ts": 1772198100000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 35042.5, "quote_volume": 2141.45675, "trades": 21, "taker_buy_volume": 33144.1, "taker_buy_quote": 2025.46451}, {"ts": 1772198160000, "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": 1772198220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 941.1, "quote_volume": 57.59532, "trades": 2, "taker_buy_volume": 941.1, "taker_buy_quote": 57.59532}, {"ts": 1772198280000, "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": 1772198340000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 24962.0, "quote_volume": 1525.3084, "trades": 10, "taker_buy_volume": 12836.5, "taker_buy_quote": 784.44035}, {"ts": 1772198400000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 739.2, "quote_volume": 45.23904, "trades": 3, "taker_buy_volume": 739.2, "taker_buy_quote": 45.23904}, {"ts": 1772198460000, "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": 1772198520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 245.5, "quote_volume": 15.00005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198580000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2493.3, "quote_volume": 151.9023, "trades": 2, "taker_buy_volume": 603.3, "taker_buy_quote": 36.8013}, {"ts": 1772198640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 574.4, "quote_volume": 34.98096, "trades": 1, "taker_buy_volume": 574.4, "taker_buy_quote": 34.98096}, {"ts": 1772198700000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 24549.6, "quote_volume": 1496.44199, "trades": 18, "taker_buy_volume": 24549.6, "taker_buy_quote": 1496.44199}, {"ts": 1772198760000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1149.2, "quote_volume": 70.16702, "trades": 3, "taker_buy_volume": 658.2, "taker_buy_quote": 40.21602}, {"ts": 1772198820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 587.2, "quote_volume": 35.87792, "trades": 2, "taker_buy_volume": 587.2, "taker_buy_quote": 35.87792}, {"ts": 1772198880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 16993.5, "quote_volume": 1038.30285, "trades": 6, "taker_buy_volume": 16993.5, "taker_buy_quote": 1038.30285}, {"ts": 1772198940000, "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": 1772199000000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 78842.1, "quote_volume": 4796.57686, "trades": 49, "taker_buy_volume": 18000.0, "taker_buy_quote": 1094.84163}, {"ts": 1772199060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6182.2, "quote_volume": 376.49598, "trades": 4, "taker_buy_volume": 4292.2, "taker_buy_quote": 261.39498}, {"ts": 1772199120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199180000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4704.0, "quote_volume": 286.52846, "trades": 6, "taker_buy_volume": 548.6, "taker_buy_quote": 33.4646}, {"ts": 1772199240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 82.1, "quote_volume": 4.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199360000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 2965.3, "quote_volume": 180.16669, "trades": 4, "taker_buy_volume": 2718.6, "taker_buy_quote": 165.16733}, {"ts": 1772199420000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1890.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199480000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2880.6, "quote_volume": 175.40976, "trades": 4, "taker_buy_volume": 2692.8, "taker_buy_quote": 163.99152}, {"ts": 1772199540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2627.0, "quote_volume": 160.247, "trades": 2, "taker_buy_volume": 2627.0, "taker_buy_quote": 160.247}, {"ts": 1772199600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 11309.3, "quote_volume": 689.8673, "trades": 9, "taker_buy_volume": 7561.6, "taker_buy_quote": 461.2576}, {"ts": 1772199660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3666.0, "quote_volume": 223.2509, "trades": 5, "taker_buy_volume": 3581.0, "taker_buy_quote": 218.0829}, {"ts": 1772199720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10604.9, "quote_volume": 646.61587, "trades": 13, "taker_buy_volume": 10604.9, "taker_buy_quote": 646.61587}, {"ts": 1772199780000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5148.9, "quote_volume": 314.0829, "trades": 3, "taker_buy_volume": 5148.9, "taker_buy_quote": 314.0829}, {"ts": 1772199840000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 622.0, "quote_volume": 38.0042, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 38.0042}, {"ts": 1772199900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 679.3, "quote_volume": 41.50523, "trades": 1, "taker_buy_volume": 679.3, "taker_buy_quote": 41.50523}, {"ts": 1772199960000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3614.0, "quote_volume": 220.80362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1316.0, "quote_volume": 80.4076, "trades": 2, "taker_buy_volume": 1316.0, "taker_buy_quote": 80.4076}, {"ts": 1772200080000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 9755.3, "quote_volume": 595.09023, "trades": 8, "taker_buy_volume": 169.3, "taker_buy_quote": 10.34423}, {"ts": 1772200140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 840.9, "quote_volume": 51.2949, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 84.0, "quote_volume": 5.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4041.0, "quote_volume": 246.501, "trades": 3, "taker_buy_volume": 4041.0, "taker_buy_quote": 246.501}, {"ts": 1772200320000, "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": 1772200380000, "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": 1772200440000, "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": 1772200500000, "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": 1772200560000, "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": 1772200620000, "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": 1772200680000, "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": 1772200740000, "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": 1772200800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 9874.3, "quote_volume": 601.34487, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 228.0, "quote_volume": 13.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1034.5, "quote_volume": 63.00105, "trades": 5, "taker_buy_volume": 1034.5, "taker_buy_quote": 63.00105}, {"ts": 1772201040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 181.2, "quote_volume": 11.03508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1890.0, "quote_volume": 115.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 8351.7, "quote_volume": 508.51526, "trades": 10, "taker_buy_volume": 6495.0, "taker_buy_quote": 395.6279}, {"ts": 1772201460000, "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": 1772201520000, "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": 1772201580000, "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": 1772201640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4512.9, "quote_volume": 275.23911, "trades": 4, "taker_buy_volume": 2145.0, "taker_buy_quote": 130.845}, {"ts": 1772201700000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1850.6, "quote_volume": 112.8866, "trades": 1, "taker_buy_volume": 1850.6, "taker_buy_quote": 112.8866}, {"ts": 1772201760000, "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": 1772201820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1639.3, "quote_volume": 99.9973, "trades": 3, "taker_buy_volume": 1639.3, "taker_buy_quote": 99.9973}, {"ts": 1772201880000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 270.0, "quote_volume": 16.47, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 16.47}, {"ts": 1772201940000, "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": 1772202000000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 33407.5, "quote_volume": 2042.0068, "trades": 21, "taker_buy_volume": 31517.5, "taker_buy_quote": 1926.5278}, {"ts": 1772202060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 20155.4, "quote_volume": 1231.89128, "trades": 17, "taker_buy_volume": 2893.0, "taker_buy_quote": 176.946}, {"ts": 1772202180000, "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": 1772202240000, "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": 1772202300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2081.0, "quote_volume": 127.3572, "trades": 2, "taker_buy_volume": 2081.0, "taker_buy_quote": 127.3572}, {"ts": 1772202360000, "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": 1772202420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1315.0, "quote_volume": 80.478, "trades": 1, "taker_buy_volume": 1315.0, "taker_buy_quote": 80.478}, {"ts": 1772202480000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 562.9, "quote_volume": 34.44948, "trades": 1, "taker_buy_volume": 562.9, "taker_buy_quote": 34.44948}, {"ts": 1772202540000, "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": 1772202600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 18634.9, "quote_volume": 1140.45588, "trades": 9, "taker_buy_volume": 18634.9, "taker_buy_quote": 1140.45588}, {"ts": 1772202660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1890.0, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4383.0, "quote_volume": 268.2396, "trades": 3, "taker_buy_volume": 2493.0, "taker_buy_quote": 152.5716}, {"ts": 1772202780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3925.9, "quote_volume": 240.65767, "trades": 2, "taker_buy_volume": 3925.9, "taker_buy_quote": 240.65767}, {"ts": 1772202840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 98.3, "quote_volume": 6.02579, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 6.02579}, {"ts": 1772202900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 8246.8, "quote_volume": 504.70416, "trades": 10, "taker_buy_volume": 2104.0, "taker_buy_quote": 128.7648}, {"ts": 1772202960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3183.7, "quote_volume": 194.84244, "trades": 2, "taker_buy_volume": 3183.7, "taker_buy_quote": 194.84244}, {"ts": 1772203020000, "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": 1772203080000, "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": 1772203140000, "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": 1772203200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 244.7, "quote_volume": 15.00011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203260000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 54344.5, "quote_volume": 3333.15819, "trades": 23, "taker_buy_volume": 31767.1, "taker_buy_quote": 1948.63145}, {"ts": 1772203320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2406.0, "quote_volume": 147.4878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 6374.6, "quote_volume": 390.76298, "trades": 5, "taker_buy_volume": 6374.6, "taker_buy_quote": 390.76298}, {"ts": 1772203500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1180.9, "quote_volume": 72.38917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1121.0, "quote_volume": 68.6052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1890.0, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.668}, {"ts": 1772203680000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 7637.4, "quote_volume": 469.4524, "trades": 26, "taker_buy_volume": 4283.9, "taker_buy_quote": 263.46916}, {"ts": 1772203740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1064.3, "quote_volume": 65.45445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 87225.5, "quote_volume": 5363.35388, "trades": 61, "taker_buy_volume": 52774.8, "taker_buy_quote": 3247.90789}, {"ts": 1772203860000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1764.5, "quote_volume": 108.64675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 0.0615, "high": 0.0615, "low": 0.061, "close": 0.061, "volume": 119978.4, "quote_volume": 7352.53652, "trades": 78, "taker_buy_volume": 8216.4, "taker_buy_quote": 503.26268}, {"ts": 1772203980000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 46704.4, "quote_volume": 2854.35994, "trades": 12, "taker_buy_volume": 45686.7, "taker_buy_quote": 2792.17847}, {"ts": 1772204040000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 63056.9, "quote_volume": 3872.46084, "trades": 33, "taker_buy_volume": 53562.0, "taker_buy_quote": 3288.52449}, {"ts": 1772204100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2330.3, "quote_volume": 143.31345, "trades": 1, "taker_buy_volume": 2330.3, "taker_buy_quote": 143.31345}, {"ts": 1772204220000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 17411.2, "quote_volume": 1070.10967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 15135.8, "quote_volume": 931.4363, "trades": 16, "taker_buy_volume": 15135.8, "taker_buy_quote": 931.4363}, {"ts": 1772204340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6740.1, "quote_volume": 413.84214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1892.5, "quote_volume": 116.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1295.3, "quote_volume": 79.79048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5243.2, "quote_volume": 322.98112, "trades": 4, "taker_buy_volume": 3190.0, "taker_buy_quote": 196.504}, {"ts": 1772204580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1464.0, "quote_volume": 90.036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2052.7, "quote_volume": 126.24105, "trades": 2, "taker_buy_volume": 162.7, "taker_buy_quote": 10.00605}, {"ts": 1772204760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1890.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5579.0, "quote_volume": 342.5506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1890.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.235}, {"ts": 1772205060000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4708.0, "quote_volume": 290.1056, "trades": 3, "taker_buy_volume": 2818.0, "taker_buy_quote": 173.6816}, {"ts": 1772205120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1300.0, "quote_volume": 79.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1890.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.235}, {"ts": 1772205300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 991.0, "quote_volume": 61.0456, "trades": 3, "taker_buy_volume": 991.0, "taker_buy_quote": 61.0456}, {"ts": 1772205360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1318.0, "quote_volume": 81.1888, "trades": 1, "taker_buy_volume": 1318.0, "taker_buy_quote": 81.1888}, {"ts": 1772205420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 8461.3, "quote_volume": 520.15855, "trades": 13, "taker_buy_volume": 3577.0, "taker_buy_quote": 219.9855}, {"ts": 1772205540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 258.9, "quote_volume": 15.92235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 37113.3, "quote_volume": 2278.75662, "trades": 23, "taker_buy_volume": 7595.1, "taker_buy_quote": 466.33914}, {"ts": 1772205720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 6148.9, "quote_volume": 378.08226, "trades": 5, "taker_buy_volume": 6148.9, "taker_buy_quote": 378.08226}, {"ts": 1772205840000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 7436.9, "quote_volume": 458.39219, "trades": 13, "taker_buy_volume": 5451.4, "taker_buy_quote": 336.11194}, {"ts": 1772205900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1604.6, "quote_volume": 98.6829, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 103188.0, "quote_volume": 6317.50164, "trades": 35, "taker_buy_volume": 701.5, "taker_buy_quote": 43.00195}, {"ts": 1772206080000, "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": 1772206140000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 29653.4, "quote_volume": 1818.3053, "trades": 19, "taker_buy_volume": 29075.4, "taker_buy_quote": 1782.9317}, {"ts": 1772206200000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 52235.7, "quote_volume": 3208.91595, "trades": 49, "taker_buy_volume": 43664.8, "taker_buy_quote": 2682.92889}, {"ts": 1772206260000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 20956.2, "quote_volume": 1287.11228, "trades": 14, "taker_buy_volume": 10395.0, "taker_buy_quote": 638.6546}, {"ts": 1772206320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2149.9, "quote_volume": 131.57388, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 131.57388}, {"ts": 1772206380000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 18617.5, "quote_volume": 1140.74821, "trades": 16, "taker_buy_volume": 14640.5, "taker_buy_quote": 897.35581}, {"ts": 1772206440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 15107.4, "quote_volume": 924.57288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "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": 1772206560000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 7627.6, "quote_volume": 465.85732, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1147.5, "quote_volume": 69.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206680000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 18762.6, "quote_volume": 1146.39486, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 131.35889}, {"ts": 1772206740000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 45350.5, "quote_volume": 2770.90505, "trades": 11, "taker_buy_volume": 38636.8, "taker_buy_quote": 2360.70848}, {"ts": 1772206800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 104.7, "quote_volume": 6.39717, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 6.39717}, {"ts": 1772206860000, "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": 1772206920000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2836.1, "quote_volume": 173.5426, "trades": 7, "taker_buy_volume": 2731.9, "taker_buy_quote": 167.17598}, {"ts": 1772206980000, "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": 1772207040000, "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": 1772207100000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 206.7, "quote_volume": 12.63969, "trades": 2, "taker_buy_volume": 103.2, "taker_buy_quote": 6.31584}, {"ts": 1772207160000, "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": 1772207220000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 368.0, "quote_volume": 22.51132, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 6.273}, {"ts": 1772207280000, "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": 1772207340000, "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": 1772207400000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 102.1, "quote_volume": 6.24852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 102.0, "quote_volume": 6.2424, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 6.2424}, {"ts": 1772207520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1890.0, "quote_volume": 115.857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207580000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 2595.5, "quote_volume": 159.12876, "trades": 6, "taker_buy_volume": 448.9, "taker_buy_quote": 27.55233}, {"ts": 1772207640000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1611.0, "quote_volume": 98.8245, "trades": 4, "taker_buy_volume": 1611.0, "taker_buy_quote": 98.8245}, {"ts": 1772207700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 296.3, "quote_volume": 18.19282, "trades": 1, "taker_buy_volume": 296.3, "taker_buy_quote": 18.19282}, {"ts": 1772207760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1168.3, "quote_volume": 71.73362, "trades": 3, "taker_buy_volume": 1168.3, "taker_buy_quote": 71.73362}, {"ts": 1772207820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 107.0, "quote_volume": 6.5591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1441.9, "quote_volume": 88.38847, "trades": 3, "taker_buy_volume": 1441.9, "taker_buy_quote": 88.38847}, {"ts": 1772208000000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 26662.3, "quote_volume": 1632.05469, "trades": 16, "taker_buy_volume": 8492.5, "taker_buy_quote": 519.741}, {"ts": 1772208060000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 11192.9, "quote_volume": 688.20339, "trades": 5, "taker_buy_volume": 10659.7, "taker_buy_quote": 655.57155}, {"ts": 1772208120000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3760.1, "quote_volume": 231.47307, "trades": 10, "taker_buy_volume": 379.2, "taker_buy_quote": 23.35872}, {"ts": 1772208180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208300000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 16429.8, "quote_volume": 1008.13251, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3797.6, "quote_volume": 233.17264, "trades": 3, "taker_buy_volume": 3659.7, "taker_buy_quote": 224.70558}, {"ts": 1772208420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 162.2, "quote_volume": 9.9753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 9387.1, "quote_volume": 578.17229, "trades": 15, "taker_buy_volume": 3151.7, "taker_buy_quote": 194.32809}, {"ts": 1772208660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 183.5, "quote_volume": 11.32195, "trades": 3, "taker_buy_volume": 183.5, "taker_buy_quote": 11.32195}, {"ts": 1772208720000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 11406.4, "quote_volume": 703.52219, "trades": 16, "taker_buy_volume": 2827.5, "taker_buy_quote": 174.5324}, {"ts": 1772208780000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3268.8, "quote_volume": 201.56328, "trades": 4, "taker_buy_volume": 2052.0, "taker_buy_quote": 126.6084}, {"ts": 1772208840000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 502.7, "quote_volume": 31.06686, "trades": 1, "taker_buy_volume": 502.7, "taker_buy_quote": 31.06686}, {"ts": 1772208900000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 33571.1, "quote_volume": 2076.17317, "trades": 29, "taker_buy_volume": 23148.6, "taker_buy_quote": 1431.68467}, {"ts": 1772208960000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 16377.7, "quote_volume": 1014.7315, "trades": 13, "taker_buy_volume": 10464.5, "taker_buy_quote": 648.5741}, {"ts": 1772209020000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 56871.2, "quote_volume": 3538.13239, "trades": 29, "taker_buy_volume": 37177.5, "taker_buy_quote": 2312.98748}, {"ts": 1772209080000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 9958.9, "quote_volume": 620.34217, "trades": 12, "taker_buy_volume": 5478.6, "taker_buy_quote": 341.34038}, {"ts": 1772209140000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 20806.2, "quote_volume": 1293.40593, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 17479.1, "quote_volume": 1086.47523, "trades": 10, "taker_buy_volume": 17479.1, "taker_buy_quote": 1086.47523}, {"ts": 1772209260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 255.8, "quote_volume": 15.88518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 37986.3, "quote_volume": 2358.95728, "trades": 9, "taker_buy_volume": 2230.4, "taker_buy_quote": 138.51589}, {"ts": 1772209380000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 34373.2, "quote_volume": 2142.25778, "trades": 17, "taker_buy_volume": 32163.7, "taker_buy_quote": 2004.70523}, {"ts": 1772209440000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 12296.0, "quote_volume": 766.9331, "trades": 7, "taker_buy_volume": 10406.0, "taker_buy_quote": 649.1861}, {"ts": 1772209500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7135.8, "quote_volume": 445.27392, "trades": 5, "taker_buy_volume": 4524.7, "taker_buy_quote": 282.34128}, {"ts": 1772209560000, "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": 1772209620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1890.0, "quote_volume": 117.558, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.558}, {"ts": 1772209680000, "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": 1772209740000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 8392.0, "quote_volume": 521.7102, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.558}, {"ts": 1772209800000, "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": 1772209860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772209920000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5993.0, "quote_volume": 373.3639, "trades": 5, "taker_buy_volume": 2131.0, "taker_buy_quote": 132.7613}, {"ts": 1772209980000, "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": 1772210040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 162.6, "quote_volume": 10.14624, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 10.14624}, {"ts": 1772210100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1517.0, "quote_volume": 94.65131, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 5.90304}, {"ts": 1772210160000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 13508.6, "quote_volume": 840.74199, "trades": 7, "taker_buy_volume": 181.9, "taker_buy_quote": 11.31418}, {"ts": 1772210220000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 511.8, "quote_volume": 31.8098, "trades": 3, "taker_buy_volume": 270.2, "taker_buy_quote": 16.80644}, {"ts": 1772210280000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 16832.1, "quote_volume": 1045.04811, "trades": 8, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.369}, {"ts": 1772210340000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 29331.3, "quote_volume": 1822.63463, "trades": 15, "taker_buy_volume": 29331.3, "taker_buy_quote": 1822.63463}, {"ts": 1772210400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 270.2, "quote_volume": 16.77942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 185.7, "quote_volume": 11.52267, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 5.75667}, {"ts": 1772210520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6383.7, "quote_volume": 395.7894, "trades": 7, "taker_buy_volume": 1890.0, "taker_buy_quote": 117.18}, {"ts": 1772210580000, "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": 1772210640000, "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": 1772210700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1115.2, "quote_volume": 69.1424, "trades": 1, "taker_buy_volume": 1115.2, "taker_buy_quote": 69.1424}, {"ts": 1772210760000, "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": 1772210820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 13310.6, "quote_volume": 823.92614, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210880000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 91119.4, "quote_volume": 5621.21809, "trades": 48, "taker_buy_volume": 27944.6, "taker_buy_quote": 1725.11931}, {"ts": 1772210940000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 27925.3, "quote_volume": 1723.19341, "trades": 16, "taker_buy_volume": 19024.0, "taker_buy_quote": 1174.0746}, {"ts": 1772211000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 12766.4, "quote_volume": 787.68688, "trades": 11, "taker_buy_volume": 12766.4, "taker_buy_quote": 787.68688}, {"ts": 1772211060000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 25398.5, "quote_volume": 1567.35346, "trades": 19, "taker_buy_volume": 23997.9, "taker_buy_quote": 1480.93644}, {"ts": 1772211120000, "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": 1772211180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3220.7, "quote_volume": 198.71719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 90.3, "quote_volume": 5.57151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4141.7, "quote_volume": 255.54289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211360000, "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": 1772211420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 464.0, "quote_volume": 28.5824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211660000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 13102.0, "quote_volume": 808.7419, "trades": 8, "taker_buy_volume": 9155.0, "taker_buy_quote": 565.212}, {"ts": 1772211720000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 7648.2, "quote_volume": 473.34319, "trades": 6, "taker_buy_volume": 7088.0, "taker_buy_quote": 438.72283}, {"ts": 1772211780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5886.7, "quote_volume": 364.38673, "trades": 9, "taker_buy_volume": 2685.8, "taker_buy_quote": 166.25102}, {"ts": 1772211840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211900000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 23356.4, "quote_volume": 1446.19184, "trades": 18, "taker_buy_volume": 11290.5, "taker_buy_quote": 699.31263}, {"ts": 1772211960000, "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": 1772212020000, "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": 1772212080000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6811.8, "quote_volume": 422.72987, "trades": 7, "taker_buy_volume": 5197.8, "taker_buy_quote": 322.66187}, {"ts": 1772212140000, "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": 1772212200000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 5223.1, "quote_volume": 323.95277, "trades": 9, "taker_buy_volume": 2647.8, "taker_buy_quote": 164.2956}, {"ts": 1772212260000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 12944.0, "quote_volume": 800.7036, "trades": 14, "taker_buy_volume": 3548.0, "taker_buy_quote": 219.976}, {"ts": 1772212320000, "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": 1772212380000, "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": 1772212440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4871.8, "quote_volume": 301.56442, "trades": 7, "taker_buy_volume": 4871.8, "taker_buy_quote": 301.56442}, {"ts": 1772212500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212560000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 8308.1, "quote_volume": 513.93374, "trades": 9, "taker_buy_volume": 1187.0, "taker_buy_quote": 73.4753}, {"ts": 1772212620000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 8391.3, "quote_volume": 519.84919, "trades": 9, "taker_buy_volume": 7691.0, "taker_buy_quote": 476.50062}, {"ts": 1772212680000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 167.8, "quote_volume": 10.4036, "trades": 2, "taker_buy_volume": 167.8, "taker_buy_quote": 10.4036}, {"ts": 1772212740000, "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": 1772212800000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0617, "volume": 30433.0, "quote_volume": 1881.29602, "trades": 25, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.84}, {"ts": 1772212860000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 13934.7, "quote_volume": 860.70497, "trades": 18, "taker_buy_volume": 683.6, "taker_buy_quote": 42.24648}, {"ts": 1772212920000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 129.6, "quote_volume": 7.99632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "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": 1772213040000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772213100000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772213160000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2132.7, "quote_volume": 131.80086, "trades": 2, "taker_buy_volume": 2132.7, "taker_buy_quote": 131.80086}, {"ts": 1772213220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2130.6, "quote_volume": 131.67108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1326.5, "quote_volume": 81.84505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 13228.2, "quote_volume": 814.40697, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 9443.0, "quote_volume": 580.48451, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.5, "quote_volume": 15.0612, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0612}, {"ts": 1772213580000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 54775.6, "quote_volume": 3382.25074, "trades": 26, "taker_buy_volume": 54677.6, "taker_buy_quote": 3376.20414}, {"ts": 1772213640000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 13789.0, "quote_volume": 849.79507, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 224.1, "quote_volume": 13.80456, "trades": 1, "taker_buy_volume": 224.1, "taker_buy_quote": 13.80456}, {"ts": 1772213820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 87.0, "quote_volume": 5.3679, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.3679}, {"ts": 1772213940000, "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": 1772214000000, "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": 1772214060000, "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": 1772214120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1890.0, "quote_volume": 116.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214180000, "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": 1772214240000, "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": 1772214300000, "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": 1772214360000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 47304.1, "quote_volume": 2908.04995, "trades": 35, "taker_buy_volume": 15147.6, "taker_buy_quote": 931.6695}, {"ts": 1772214420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1166.7, "quote_volume": 71.75205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 24483.6, "quote_volume": 1505.7414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 527.2, "quote_volume": 32.37008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 7452.3, "quote_volume": 458.31645, "trades": 6, "taker_buy_volume": 2420.6, "taker_buy_quote": 148.8669}, {"ts": 1772214780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 2615.4, "quote_volume": 161.48194, "trades": 12, "taker_buy_volume": 2615.4, "taker_buy_quote": 161.48194}, {"ts": 1772215140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5133.7, "quote_volume": 317.26266, "trades": 9, "taker_buy_volume": 432.0, "taker_buy_quote": 26.6976}, {"ts": 1772215200000, "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": 1772215260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 436.1, "quote_volume": 26.90737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215320000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2189.1, "quote_volume": 134.81865, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.424}, {"ts": 1772215380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1535.2, "quote_volume": 94.4148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 13730.9, "quote_volume": 843.07726, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1827.9, "quote_volume": 112.23306, "trades": 1, "taker_buy_volume": 1827.9, "taker_buy_quote": 112.23306}, {"ts": 1772215800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4648.0, "quote_volume": 285.3872, "trades": 4, "taker_buy_volume": 2758.0, "taker_buy_quote": 169.3412}, {"ts": 1772215860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4360.0, "quote_volume": 267.704, "trades": 4, "taker_buy_volume": 2470.0, "taker_buy_quote": 151.658}, {"ts": 1772215920000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5547.7, "quote_volume": 340.51861, "trades": 5, "taker_buy_volume": 4446.0, "taker_buy_quote": 272.9844}, {"ts": 1772215980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3081.9, "quote_volume": 188.92047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216100000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 7486.3, "quote_volume": 459.26849, "trades": 6, "taker_buy_volume": 6786.0, "taker_buy_quote": 416.3401}, {"ts": 1772216160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1890.0, "quote_volume": 115.857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 18313.9, "quote_volume": 1122.76077, "trades": 6, "taker_buy_volume": 18313.9, "taker_buy_quote": 1122.76077}, {"ts": 1772216400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1890.0, "quote_volume": 115.857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 735.9, "quote_volume": 45.03708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 7245.8, "quote_volume": 443.44296, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.668}, {"ts": 1772216580000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3939.2, "quote_volume": 240.68512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "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": 1772216700000, "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": 1772216760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 19718.7, "quote_volume": 1204.81257, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "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": 1772216880000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 35479.0, "quote_volume": 2169.81886, "trades": 28, "taker_buy_volume": 35233.3, "taker_buy_quote": 2154.80659}, {"ts": 1772216940000, "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": 1772217000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 994.0, "quote_volume": 60.7334, "trades": 1, "taker_buy_volume": 994.0, "taker_buy_quote": 60.7334}, {"ts": 1772217060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 159.0, "quote_volume": 9.7308, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.7308}, {"ts": 1772217120000, "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": 1772217180000, "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": 1772217240000, "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": 1772217300000, "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": 1772217360000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 9912.1, "quote_volume": 605.94861, "trades": 9, "taker_buy_volume": 1106.0, "taker_buy_quote": 67.7069}, {"ts": 1772217420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5996.9, "quote_volume": 367.01028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 90.0, "quote_volume": 5.499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "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": 1772217600000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 5358.1, "quote_volume": 327.2329, "trades": 7, "taker_buy_volume": 2889.0, "taker_buy_quote": 176.6178}, {"ts": 1772217660000, "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": 1772217720000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 988.0, "quote_volume": 60.5076, "trades": 4, "taker_buy_volume": 988.0, "taker_buy_quote": 60.5076}, {"ts": 1772217780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2287.0, "quote_volume": 139.9644, "trades": 3, "taker_buy_volume": 2287.0, "taker_buy_quote": 139.9644}, {"ts": 1772217900000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1240.0, "quote_volume": 76.1105, "trades": 3, "taker_buy_volume": 1240.0, "taker_buy_quote": 76.1105}, {"ts": 1772217960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 374.8, "quote_volume": 23.01272, "trades": 3, "taker_buy_volume": 374.8, "taker_buy_quote": 23.01272}, {"ts": 1772218020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218080000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 248.1, "quote_volume": 15.20023, "trades": 2, "taker_buy_volume": 165.1, "taker_buy_quote": 10.12063}, {"ts": 1772218140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 166.0, "quote_volume": 10.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "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": 1772218320000, "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": 1772218380000, "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": 1772218440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3092.8, "quote_volume": 188.97008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "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": 1772218560000, "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": 1772218620000, "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": 1772218680000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 38500.8, "quote_volume": 2344.27343, "trades": 44, "taker_buy_volume": 8505.2, "taker_buy_quote": 517.84078}, {"ts": 1772218740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 361.0, "quote_volume": 21.9849, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 21.9849}, {"ts": 1772218800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3336.1, "quote_volume": 202.83488, "trades": 4, "taker_buy_volume": 2939.1, "taker_buy_quote": 178.69728}, {"ts": 1772218920000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3382.4, "quote_volume": 205.64992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 34093.9, "quote_volume": 2078.96734, "trades": 23, "taker_buy_volume": 27553.5, "taker_buy_quote": 1680.02274}, {"ts": 1772219040000, "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": 1772219100000, "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": 1772219160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 380.0, "quote_volume": 23.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2441.6, "quote_volume": 148.68514, "trades": 3, "taker_buy_volume": 208.7, "taker_buy_quote": 12.70983}, {"ts": 1772219280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 7763.6, "quote_volume": 471.25052, "trades": 13, "taker_buy_volume": 3376.2, "taker_buy_quote": 204.93534}, {"ts": 1772219340000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 989.7, "quote_volume": 60.0664, "trades": 3, "taker_buy_volume": 905.8, "taker_buy_quote": 54.98206}, {"ts": 1772219400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 365.9, "quote_volume": 22.24672, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 22.24672}, {"ts": 1772219580000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4196.2, "quote_volume": 255.11333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "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": 1772219700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3389.6, "quote_volume": 206.42664, "trades": 4, "taker_buy_volume": 3389.6, "taker_buy_quote": 206.42664}, {"ts": 1772219760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 2571.9, "quote_volume": 156.80452, "trades": 5, "taker_buy_volume": 2311.0, "taker_buy_quote": 140.9418}, {"ts": 1772219880000, "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": 1772219940000, "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": 1772220000000, "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": 1772220060000, "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": 1772220120000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2037.4, "quote_volume": 124.299, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 10.7536}, {"ts": 1772220180000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2632.0, "quote_volume": 160.6262, "trades": 3, "taker_buy_volume": 2632.0, "taker_buy_quote": 160.6262}, {"ts": 1772220240000, "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": 1772220300000, "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": 1772220360000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2057.0, "quote_volume": 125.4937, "trades": 2, "taker_buy_volume": 2057.0, "taker_buy_quote": 125.4937}, {"ts": 1772220420000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 922.0, "quote_volume": 56.40175, "trades": 2, "taker_buy_volume": 922.0, "taker_buy_quote": 56.40175}, {"ts": 1772220480000, "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": 1772220540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2129.9, "quote_volume": 130.13689, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220600000, "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": 1772220660000, "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": 1772220720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 7527.1, "quote_volume": 459.1531, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "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": 1772220840000, "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": 1772220900000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2849.9, "quote_volume": 173.8749, "trades": 7, "taker_buy_volume": 2849.9, "taker_buy_quote": 173.8749}, {"ts": 1772220960000, "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": 1772221020000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4137.0, "quote_volume": 253.00183, "trades": 15, "taker_buy_volume": 4137.0, "taker_buy_quote": 253.00183}, {"ts": 1772221080000, "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": 1772221140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 85.0, "quote_volume": 5.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 171.7, "quote_volume": 10.49087, "trades": 1, "taker_buy_volume": 171.7, "taker_buy_quote": 10.49087}, {"ts": 1772221260000, "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": 1772221320000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3780.0, "quote_volume": 230.958, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.479}, {"ts": 1772221380000, "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": 1772221440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1926.0, "quote_volume": 117.486, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1890.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221560000, "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": 1772221620000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2327.0, "quote_volume": 141.9907, "trades": 2, "taker_buy_volume": 2327.0, "taker_buy_quote": 141.9907}, {"ts": 1772221680000, "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": 1772221740000, "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": 1772221800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 165.0, "quote_volume": 10.065, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.065}, {"ts": 1772221860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1145.7, "quote_volume": 70.00227, "trades": 2, "taker_buy_volume": 1145.7, "taker_buy_quote": 70.00227}, {"ts": 1772221920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 104.3, "quote_volume": 6.3623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1426.9, "quote_volume": 87.22679, "trades": 4, "taker_buy_volume": 1426.9, "taker_buy_quote": 87.22679}, {"ts": 1772222040000, "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": 1772222100000, "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": 1772222160000, "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": 1772222220000, "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": 1772222280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1126.0, "quote_volume": 68.7986, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "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": 1772222400000, "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": 1772222460000, "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": 1772222520000, "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": 1772222580000, "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": 1772222640000, "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": 1772222700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 727.2, "quote_volume": 44.50464, "trades": 1, "taker_buy_volume": 727.2, "taker_buy_quote": 44.50464}, {"ts": 1772222760000, "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": 1772222820000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 328.0, "quote_volume": 20.115, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 20.115}, {"ts": 1772222880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2850.0, "quote_volume": 174.705, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 93.0, "quote_volume": 5.7009, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.7009}, {"ts": 1772223060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1890.0, "quote_volume": 115.857, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.857}, {"ts": 1772223120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223180000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 17948.7, "quote_volume": 1102.67228, "trades": 11, "taker_buy_volume": 17948.7, "taker_buy_quote": 1102.67228}, {"ts": 1772223240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 195.0, "quote_volume": 12.012, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 12.012}, {"ts": 1772223300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2223.4, "quote_volume": 137.18378, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 61.5766}, {"ts": 1772223420000, "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": 1772223480000, "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": 1772223540000, "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": 1772223600000, "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": 1772223660000, "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": 1772223720000, "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": 1772223780000, "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": 1772223840000, "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": 1772223900000, "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": 1772223960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2130.0, "quote_volume": 131.421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2632.0, "quote_volume": 162.3944, "trades": 2, "taker_buy_volume": 2632.0, "taker_buy_quote": 162.3944}, {"ts": 1772224080000, "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": 1772224140000, "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": 1772224200000, "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": 1772224260000, "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": 1772224320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 121.0, "quote_volume": 7.4536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224440000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 10065.3, "quote_volume": 620.4712, "trades": 7, "taker_buy_volume": 10065.3, "taker_buy_quote": 620.4712}, {"ts": 1772224500000, "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": 1772224560000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3500.4, "quote_volume": 216.10628, "trades": 3, "taker_buy_volume": 1610.4, "taker_buy_quote": 99.49328}, {"ts": 1772224620000, "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": 1772224680000, "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": 1772224740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 294.4, "quote_volume": 18.13504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2597.2, "quote_volume": 160.24724, "trades": 3, "taker_buy_volume": 2597.2, "taker_buy_quote": 160.24724}, {"ts": 1772224860000, "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": 1772224920000, "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": 1772224980000, "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": 1772225040000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 182.0, "quote_volume": 11.2294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 1992.0, "quote_volume": 122.8257, "trades": 3, "taker_buy_volume": 1185.0, "taker_buy_quote": 73.1145}, {"ts": 1772225160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 320.4, "quote_volume": 19.73664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 691.0, "quote_volume": 42.6347, "trades": 2, "taker_buy_volume": 691.0, "taker_buy_quote": 42.6347}, {"ts": 1772225520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 721.2, "quote_volume": 44.49804, "trades": 2, "taker_buy_volume": 721.2, "taker_buy_quote": 44.49804}, {"ts": 1772225580000, "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": 1772225640000, "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": 1772225700000, "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": 1772225760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 295.1, "quote_volume": 18.23718, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 18.23718}, {"ts": 1772225820000, "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": 1772225880000, "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": 1772225940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 295.1, "quote_volume": 18.20767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 23010.0, "quote_volume": 1423.10806, "trades": 20, "taker_buy_volume": 16799.3, "taker_buy_quote": 1038.93479}, {"ts": 1772226060000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 37530.3, "quote_volume": 2329.63425, "trades": 18, "taker_buy_volume": 22664.3, "taker_buy_quote": 1406.55727}, {"ts": 1772226120000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3935.9, "quote_volume": 244.03389, "trades": 13, "taker_buy_volume": 1970.9, "taker_buy_quote": 122.20389}, {"ts": 1772226180000, "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": 1772226240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1890.0, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226300000, "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": 1772226360000, "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": 1772226420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5364.0, "quote_volume": 332.0316, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 8949.2, "quote_volume": 554.8504, "trades": 3, "taker_buy_volume": 4474.6, "taker_buy_quote": 277.4252}, {"ts": 1772226540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 720.5, "quote_volume": 44.59895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5280.5, "quote_volume": 327.391, "trades": 3, "taker_buy_volume": 2584.6, "taker_buy_quote": 160.2452}, {"ts": 1772226660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2067.1, "quote_volume": 128.1602, "trades": 5, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.84}, {"ts": 1772226720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 226.0, "quote_volume": 14.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 162.6, "quote_volume": 10.0812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "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": 1772226900000, "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": 1772226960000, "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": 1772227020000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 46775.7, "quote_volume": 2895.54383, "trades": 29, "taker_buy_volume": 31353.2, "taker_buy_quote": 1940.92499}, {"ts": 1772227080000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2252.1, "quote_volume": 139.41521, "trades": 2, "taker_buy_volume": 102.2, "taker_buy_quote": 6.3364}, {"ts": 1772227140000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 13824.1, "quote_volume": 855.66203, "trades": 10, "taker_buy_volume": 2753.3, "taker_buy_quote": 170.7046}, {"ts": 1772227200000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 8101.6, "quote_volume": 503.07315, "trades": 6, "taker_buy_volume": 7739.5, "taker_buy_quote": 480.62295}, {"ts": 1772227260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1172.0, "quote_volume": 72.7812, "trades": 5, "taker_buy_volume": 1172.0, "taker_buy_quote": 72.7812}, {"ts": 1772227320000, "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": 1772227380000, "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": 1772227440000, "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": 1772227500000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 16119.1, "quote_volume": 1000.2724, "trades": 12, "taker_buy_volume": 5879.0, "taker_buy_quote": 365.0859}, {"ts": 1772227560000, "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": 1772227620000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 20618.3, "quote_volume": 1279.60908, "trades": 12, "taker_buy_volume": 3780.0, "taker_buy_quote": 234.738}, {"ts": 1772227680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 22617.0, "quote_volume": 1406.7774, "trades": 13, "taker_buy_volume": 8932.6, "taker_buy_quote": 555.60772}, {"ts": 1772227740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 10395.5, "quote_volume": 646.39724, "trades": 10, "taker_buy_volume": 2692.5, "taker_buy_quote": 167.55375}, {"ts": 1772227800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 156.8, "quote_volume": 9.75296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 18725.0, "quote_volume": 1162.33864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "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": 1772227980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 15017.4, "quote_volume": 931.69601, "trades": 6, "taker_buy_volume": 15017.4, "taker_buy_quote": 931.69601}, {"ts": 1772228040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2149.9, "quote_volume": 133.2938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 34007.3, "quote_volume": 2102.70814, "trades": 33, "taker_buy_volume": 9404.3, "taker_buy_quote": 581.18574}, {"ts": 1772228160000, "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": 1772228220000, "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": 1772228280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 14696.1, "quote_volume": 909.6805, "trades": 6, "taker_buy_volume": 14615.2, "taker_buy_quote": 904.68088}, {"ts": 1772228340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1890.0, "quote_volume": 116.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8458.5, "quote_volume": 522.31945, "trades": 10, "taker_buy_volume": 4300.0, "taker_buy_quote": 265.74}, {"ts": 1772228460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 296.0, "quote_volume": 18.2928, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 18.2928}, {"ts": 1772228520000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 37521.4, "quote_volume": 2310.88343, "trades": 25, "taker_buy_volume": 18333.7, "taker_buy_quote": 1129.35592}, {"ts": 1772228580000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 10142.3, "quote_volume": 625.77991, "trades": 7, "taker_buy_volume": 6259.3, "taker_buy_quote": 386.19881}, {"ts": 1772228640000, "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": 1772228700000, "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": 1772228760000, "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": 1772228820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 7041.1, "quote_volume": 433.73176, "trades": 3, "taker_buy_volume": 7041.1, "taker_buy_quote": 433.73176}, {"ts": 1772228880000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7794.4, "quote_volume": 480.15194, "trades": 5, "taker_buy_volume": 5904.4, "taker_buy_quote": 363.72794}, {"ts": 1772228940000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 8113.2, "quote_volume": 500.61614, "trades": 4, "taker_buy_volume": 7122.6, "taker_buy_quote": 439.49612}, {"ts": 1772229000000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 622.0, "quote_volume": 38.48493, "trades": 5, "taker_buy_volume": 622.0, "taker_buy_quote": 38.48493}, {"ts": 1772229060000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 7971.1, "quote_volume": 492.07447, "trades": 15, "taker_buy_volume": 2302.0, "taker_buy_quote": 142.291}, {"ts": 1772229120000, "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": 1772229180000, "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": 1772229240000, "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": 1772229300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7489.2, "quote_volume": 462.08364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10503.9, "quote_volume": 647.04024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 156.0, "quote_volume": 9.6252, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 9.6252}, {"ts": 1772229480000, "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": 1772229540000, "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": 1772229600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1000.0, "quote_volume": 61.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229660000, "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": 1772229720000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 15781.3, "quote_volume": 975.69586, "trades": 12, "taker_buy_volume": 7757.2, "taker_buy_quote": 479.80648}, {"ts": 1772229780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1472.0, "quote_volume": 91.1168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229840000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 45373.4, "quote_volume": 2804.15166, "trades": 27, "taker_buy_volume": 2033.0, "taker_buy_quote": 125.6394}, {"ts": 1772229900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3665.9, "quote_volume": 226.55262, "trades": 7, "taker_buy_volume": 961.0, "taker_buy_quote": 59.3898}, {"ts": 1772229960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 19811.4, "quote_volume": 1222.36338, "trades": 16, "taker_buy_volume": 853.0, "taker_buy_quote": 52.6301}, {"ts": 1772230020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 8341.6, "quote_volume": 513.85907, "trades": 6, "taker_buy_volume": 165.1, "taker_buy_quote": 10.18667}, {"ts": 1772230080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 9551.4, "quote_volume": 588.36624, "trades": 13, "taker_buy_volume": 700.7, "taker_buy_quote": 43.16312}, {"ts": 1772230140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.0615, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 26274.2, "quote_volume": 1613.00558, "trades": 43, "taker_buy_volume": 12557.0, "taker_buy_quote": 771.71706}, {"ts": 1772230260000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 10021.3, "quote_volume": 616.09652, "trades": 11, "taker_buy_volume": 10021.3, "taker_buy_quote": 616.09652}, {"ts": 1772230320000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 9135.0, "quote_volume": 560.70539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2215.0, "quote_volume": 136.001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5276.9, "quote_volume": 324.00166, "trades": 8, "taker_buy_volume": 2802.0, "taker_buy_quote": 172.0428}, {"ts": 1772230500000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3577.0, "quote_volume": 220.1542, "trades": 5, "taker_buy_volume": 3577.0, "taker_buy_quote": 220.1542}, {"ts": 1772230560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1320.0, "quote_volume": 81.18, "trades": 1, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.18}, {"ts": 1772230620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1320.0, "quote_volume": 81.18, "trades": 1, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.18}, {"ts": 1772230740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230920000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 11129.1, "quote_volume": 683.39404, "trades": 15, "taker_buy_volume": 6720.4, "taker_buy_quote": 412.69986}, {"ts": 1772230980000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 26371.5, "quote_volume": 1619.38061, "trades": 18, "taker_buy_volume": 22959.1, "taker_buy_quote": 1409.98704}, {"ts": 1772231040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 701.0, "quote_volume": 43.1115, "trades": 2, "taker_buy_volume": 701.0, "taker_buy_quote": 43.1115}, {"ts": 1772231280000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 17034.2, "quote_volume": 1048.88165, "trades": 26, "taker_buy_volume": 4630.0, "taker_buy_quote": 284.84246}, {"ts": 1772231340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1080.7, "quote_volume": 66.46305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 98.0, "quote_volume": 6.027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 12853.9, "quote_volume": 788.91627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 2644.8, "quote_volume": 161.95731, "trades": 5, "taker_buy_volume": 2115.1, "taker_buy_quote": 129.4867}, {"ts": 1772231700000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1437.0, "quote_volume": 88.0881, "trades": 2, "taker_buy_volume": 1437.0, "taker_buy_quote": 88.0881}, {"ts": 1772231760000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 14605.7, "quote_volume": 896.30379, "trades": 16, "taker_buy_volume": 14605.7, "taker_buy_quote": 896.30379}, {"ts": 1772231820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 257.0, "quote_volume": 15.7284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "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": 1772231940000, "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": 1772232000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1080.8, "quote_volume": 66.03688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 62002.0, "quote_volume": 3789.82505, "trades": 29, "taker_buy_volume": 6068.6, "taker_buy_quote": 371.39832}, {"ts": 1772232120000, "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": 1772232180000, "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": 1772232240000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3281.7, "quote_volume": 200.84004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "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": 1772232360000, "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": 1772232420000, "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": 1772232480000, "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": 1772232540000, "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": 1772232600000, "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": 1772232660000, "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": 1772232720000, "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": 1772232780000, "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": 1772232840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 132.0, "quote_volume": 8.1048, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 8.1048}, {"ts": 1772232900000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 342.0, "quote_volume": 21.02167, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 21.02167}, {"ts": 1772232960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 285.0, "quote_volume": 17.5275, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 17.5275}, {"ts": 1772233080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3978.4, "quote_volume": 245.06944, "trades": 2, "taker_buy_volume": 3978.4, "taker_buy_quote": 245.06944}, {"ts": 1772233320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3189.5, "quote_volume": 197.1111, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "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": 1772233980000, "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": 1772234040000, "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": 1772234100000, "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": 1772234160000, "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": 1772234220000, "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": 1772234280000, "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": 1772234340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1677.0, "quote_volume": 103.6386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234400000, "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": 1772234460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 137.0, "quote_volume": 8.4803, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 8.4803}, {"ts": 1772234520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 619.6, "quote_volume": 38.35324, "trades": 3, "taker_buy_volume": 619.6, "taker_buy_quote": 38.35324}, {"ts": 1772234580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 526.4, "quote_volume": 32.6368, "trades": 1, "taker_buy_volume": 526.4, "taker_buy_quote": 32.6368}, {"ts": 1772234700000, "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": 1772234760000, "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": 1772234820000, "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": 1772234880000, "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": 1772234940000, "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": 1772235000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1095.4, "quote_volume": 68.02434, "trades": 3, "taker_buy_volume": 1095.4, "taker_buy_quote": 68.02434}, {"ts": 1772235060000, "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": 1772235120000, "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": 1772235180000, "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": 1772235240000, "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": 1772235300000, "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": 1772235360000, "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": 1772235420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1822.5, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "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": 1772235540000, "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": 1772235600000, "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": 1772235660000, "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": 1772235720000, "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": 1772235780000, "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": 1772235840000, "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": 1772235900000, "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": 1772235960000, "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": 1772236020000, "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": 1772236080000, "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": 1772236140000, "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": 1772236200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7204.2, "quote_volume": 447.38082, "trades": 4, "taker_buy_volume": 2701.8, "taker_buy_quote": 167.78178}, {"ts": 1772236260000, "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": 1772236320000, "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": 1772236380000, "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": 1772236440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 88.0, "quote_volume": 5.4648, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.4648}, {"ts": 1772236500000, "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": 1772236560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 113.5, "quote_volume": 7.0597, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 7.0597}, {"ts": 1772236620000, "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": 1772236680000, "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": 1772236740000, "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": 1772236800000, "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": 1772236860000, "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": 1772236920000, "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": 1772236980000, "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": 1772237040000, "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": 1772237100000, "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": 1772237160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 411.3, "quote_volume": 25.5006, "trades": 1, "taker_buy_volume": 411.3, "taker_buy_quote": 25.5006}, {"ts": 1772237220000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 5636.2, "quote_volume": 349.97266, "trades": 9, "taker_buy_volume": 5636.2, "taker_buy_quote": 349.97266}, {"ts": 1772237280000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 483.2, "quote_volume": 30.05504, "trades": 1, "taker_buy_volume": 483.2, "taker_buy_quote": 30.05504}, {"ts": 1772237340000, "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": 1772237400000, "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": 1772237460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 292.1, "quote_volume": 18.16862, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 18.16862}, {"ts": 1772237520000, "open": 0.0623, "high": 0.0633, "low": 0.0622, "close": 0.0632, "volume": 555438.7, "quote_volume": 34816.66379, "trades": 233, "taker_buy_volume": 373766.2, "taker_buy_quote": 23435.88398}, {"ts": 1772237580000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 77868.4, "quote_volume": 4908.83546, "trades": 51, "taker_buy_volume": 16958.7, "taker_buy_quote": 1069.98081}, {"ts": 1772237640000, "open": 0.0631, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 131657.1, "quote_volume": 8293.23592, "trades": 41, "taker_buy_volume": 2819.2, "taker_buy_quote": 177.02184}, {"ts": 1772237700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7770.7, "quote_volume": 487.99996, "trades": 6, "taker_buy_volume": 2633.2, "taker_buy_quote": 165.36496}, {"ts": 1772237760000, "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": 1772237820000, "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": 1772237880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1436.8, "quote_volume": 90.07669, "trades": 3, "taker_buy_volume": 1330.1, "taker_buy_quote": 83.39727}, {"ts": 1772237940000, "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": 1772238000000, "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": 1772238060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.2, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 239.2, "taker_buy_quote": 14.99784}, {"ts": 1772238120000, "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": 1772238180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1822.5, "quote_volume": 114.63525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "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": 1772238300000, "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": 1772238360000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 16685.1, "quote_volume": 1050.97905, "trades": 6, "taker_buy_volume": 16685.1, "taker_buy_quote": 1050.97905}, {"ts": 1772238420000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 11846.2, "quote_volume": 745.3386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6332.4, "quote_volume": 398.9412, "trades": 6, "taker_buy_volume": 6332.4, "taker_buy_quote": 398.9412}, {"ts": 1772238540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2500.5, "quote_volume": 157.5315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 11311.3, "quote_volume": 711.29305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1290.0, "quote_volume": 81.012, "trades": 1, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1772238720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5419.9, "quote_volume": 340.36972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238780000, "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": 1772238840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1529.2, "quote_volume": 95.88084, "trades": 2, "taker_buy_volume": 1529.2, "taker_buy_quote": 95.88084}, {"ts": 1772238900000, "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": 1772238960000, "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": 1772239020000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2277.3, "quote_volume": 142.55898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "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": 1772239140000, "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": 1772239200000, "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": 1772239260000, "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": 1772239320000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 12207.8, "quote_volume": 762.26022, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.496}, {"ts": 1772239380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 244.2, "quote_volume": 15.23808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "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": 1772239500000, "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": 1772239560000, "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": 1772239620000, "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": 1772239680000, "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": 1772239740000, "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": 1772239800000, "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": 1772239860000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 8437.2, "quote_volume": 527.89742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 9115.9, "quote_volume": 570.65534, "trades": 7, "taker_buy_volume": 9115.9, "taker_buy_quote": 570.65534}, {"ts": 1772239980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 182.4, "quote_volume": 11.41824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "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": 1772240100000, "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": 1772240160000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2052.2, "quote_volume": 128.85414, "trades": 3, "taker_buy_volume": 2052.2, "taker_buy_quote": 128.85414}, {"ts": 1772240220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 107.5, "quote_volume": 6.76175, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 6.76175}, {"ts": 1772240280000, "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": 1772240340000, "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": 1772240400000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5008.4, "quote_volume": 315.02836, "trades": 9, "taker_buy_volume": 126.9, "taker_buy_quote": 7.98201}, {"ts": 1772240460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1052.9, "quote_volume": 66.22741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240520000, "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": 1772240580000, "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": 1772240640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1822.5, "quote_volume": 114.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240700000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3734.0, "quote_volume": 235.42425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1589.8, "quote_volume": 99.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2149.9, "quote_volume": 135.4437, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.4437}, {"ts": 1772240880000, "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": 1772240940000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 16269.5, "quote_volume": 1026.35486, "trades": 9, "taker_buy_volume": 15586.1, "taker_buy_quote": 983.30066}, {"ts": 1772241000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 423.0, "quote_volume": 26.649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241060000, "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": 1772241120000, "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": 1772241180000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12511.4, "quote_volume": 789.59664, "trades": 12, "taker_buy_volume": 4531.9, "taker_buy_quote": 286.09019}, {"ts": 1772241240000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 17888.3, "quote_volume": 1130.36022, "trades": 20, "taker_buy_volume": 11996.1, "taker_buy_quote": 758.11337}, {"ts": 1772241300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4136.5, "quote_volume": 261.4268, "trades": 3, "taker_buy_volume": 2314.0, "taker_buy_quote": 146.2448}, {"ts": 1772241360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4387.5, "quote_volume": 277.29, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1199.0, "quote_volume": 75.7556, "trades": 3, "taker_buy_volume": 987.0, "taker_buy_quote": 62.3784}, {"ts": 1772241660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 25201.5, "quote_volume": 1589.95766, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "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": 1772241840000, "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": 1772241900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3199.3, "quote_volume": 201.87583, "trades": 2, "taker_buy_volume": 2515.9, "taker_buy_quote": 158.75329}, {"ts": 1772241960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2044.5, "quote_volume": 129.00795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1981.0, "quote_volume": 125.0011, "trades": 2, "taker_buy_volume": 158.5, "taker_buy_quote": 10.00135}, {"ts": 1772242080000, "open": 0.063, "high": 0.063, "low": 0.0617, "close": 0.062, "volume": 387994.4, "quote_volume": 24202.50057, "trades": 232, "taker_buy_volume": 69038.2, "taker_buy_quote": 4297.70788}, {"ts": 1772242140000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 36577.4, "quote_volume": 2269.88254, "trades": 33, "taker_buy_volume": 13044.7, "taker_buy_quote": 809.68372}, {"ts": 1772242200000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 46642.4, "quote_volume": 2885.80007, "trades": 36, "taker_buy_volume": 936.7, "taker_buy_quote": 57.98173}, {"ts": 1772242260000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 34816.0, "quote_volume": 2149.7335, "trades": 41, "taker_buy_volume": 22077.7, "taker_buy_quote": 1362.56146}, {"ts": 1772242320000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 41137.0, "quote_volume": 2542.28636, "trades": 33, "taker_buy_volume": 2426.7, "taker_buy_quote": 150.05946}, {"ts": 1772242380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 822.8, "quote_volume": 50.84904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "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": 1772242500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4584.0, "quote_volume": 283.2912, "trades": 3, "taker_buy_volume": 1626.4, "taker_buy_quote": 100.51152}, {"ts": 1772242560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2785.8, "quote_volume": 172.16244, "trades": 3, "taker_buy_volume": 2785.8, "taker_buy_quote": 172.16244}, {"ts": 1772242620000, "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": 1772242680000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 7490.1, "quote_volume": 463.32974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1160.7, "quote_volume": 71.82306, "trades": 2, "taker_buy_volume": 1160.7, "taker_buy_quote": 71.82306}, {"ts": 1772242800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6502.4, "quote_volume": 401.80781, "trades": 6, "taker_buy_volume": 2065.2, "taker_buy_quote": 127.62936}, {"ts": 1772242920000, "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": 1772242980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4342.4, "quote_volume": 268.79456, "trades": 3, "taker_buy_volume": 4342.4, "taker_buy_quote": 268.79456}, {"ts": 1772243040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 298.8, "quote_volume": 18.5256, "trades": 1, "taker_buy_volume": 298.8, "taker_buy_quote": 18.5256}, {"ts": 1772243100000, "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": 1772243160000, "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": 1772243220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 8551.5, "quote_volume": 530.193, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4491.9, "quote_volume": 278.4978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "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": 1772243400000, "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": 1772243460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1612.9, "quote_volume": 99.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "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": 1772243580000, "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": 1772243640000, "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": 1772243700000, "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": 1772243760000, "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": 1772243820000, "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": 1772243880000, "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": 1772243940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4019.0, "quote_volume": 248.3742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 530.7, "quote_volume": 32.79726, "trades": 1, "taker_buy_volume": 530.7, "taker_buy_quote": 32.79726}, {"ts": 1772244060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772244120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 10237.0, "quote_volume": 632.6466, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.722}, {"ts": 1772244180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1244.1, "quote_volume": 77.00979, "trades": 1, "taker_buy_volume": 1244.1, "taker_buy_quote": 77.00979}, {"ts": 1772244240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3029.0, "quote_volume": 187.798, "trades": 12, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.98}, {"ts": 1772244360000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9867.4, "quote_volume": 611.7788, "trades": 3, "taker_buy_volume": 9867.4, "taker_buy_quote": 611.7788}, {"ts": 1772244420000, "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": 1772244480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 242.5, "quote_volume": 15.05925, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 15.05925}, {"ts": 1772244540000, "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": 1772244600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4882.5, "quote_volume": 303.20325, "trades": 5, "taker_buy_volume": 1318.0, "taker_buy_quote": 81.8478}, {"ts": 1772244660000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 40921.4, "quote_volume": 2550.38639, "trades": 23, "taker_buy_volume": 39390.0, "taker_buy_quote": 2454.98017}, {"ts": 1772244720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 9610.5, "quote_volume": 599.6952, "trades": 9, "taker_buy_volume": 9610.5, "taker_buy_quote": 599.6952}, {"ts": 1772244780000, "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": 1772244840000, "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": 1772244900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3001.0, "quote_volume": 186.9623, "trades": 5, "taker_buy_volume": 1931.0, "taker_buy_quote": 120.3013}, {"ts": 1772244960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1078.0, "quote_volume": 67.1594, "trades": 2, "taker_buy_volume": 1078.0, "taker_buy_quote": 67.1594}, {"ts": 1772245020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2373.6, "quote_volume": 147.87528, "trades": 2, "taker_buy_volume": 2373.6, "taker_buy_quote": 147.87528}, {"ts": 1772245080000, "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": 1772245140000, "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": 1772245200000, "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": 1772245260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3135.8, "quote_volume": 195.36034, "trades": 4, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772245320000, "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": 1772245380000, "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": 1772245440000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 24489.0, "quote_volume": 1520.33531, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "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": 1772245560000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 36874.4, "quote_volume": 2295.10607, "trades": 19, "taker_buy_volume": 36874.4, "taker_buy_quote": 2295.10607}, {"ts": 1772245620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 737.4, "quote_volume": 45.86628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1500.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 24253.9, "quote_volume": 1511.06161, "trades": 26, "taker_buy_volume": 14230.9, "taker_buy_quote": 887.24991}, {"ts": 1772245800000, "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": 1772245860000, "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": 1772245920000, "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": 1772245980000, "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": 1772246040000, "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": 1772246100000, "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": 1772246160000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3890.5, "quote_volume": 241.9802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "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": 1772246280000, "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": 1772246340000, "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": 1772246400000, "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": 1772246460000, "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": 1772246520000, "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": 1772246580000, "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": 1772246640000, "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": 1772246700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4293.3, "quote_volume": 267.90192, "trades": 3, "taker_buy_volume": 4293.3, "taker_buy_quote": 267.90192}, {"ts": 1772246760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5274.5, "quote_volume": 329.1288, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 113.724}, {"ts": 1772246820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 82.0, "quote_volume": 5.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "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": 1772246940000, "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": 1772247000000, "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": 1772247060000, "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": 1772247120000, "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": 1772247180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6468.0, "quote_volume": 403.99611, "trades": 10, "taker_buy_volume": 6468.0, "taker_buy_quote": 403.99611}, {"ts": 1772247240000, "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": 1772247300000, "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": 1772247360000, "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": 1772247420000, "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": 1772247480000, "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": 1772247540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2814.5, "quote_volume": 175.90625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "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": 1772247660000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 463.0, "quote_volume": 28.9213, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 28.9213}, {"ts": 1772247720000, "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": 1772247780000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 37842.4, "quote_volume": 2361.71186, "trades": 15, "taker_buy_volume": 24557.5, "taker_buy_quote": 1532.7341}, {"ts": 1772247840000, "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": 1772247900000, "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": 1772247960000, "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": 1772248020000, "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": 1772248080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 80.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.0}, {"ts": 1772248140000, "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": 1772248200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 180.9, "quote_volume": 11.28816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 19835.1, "quote_volume": 1239.69375, "trades": 5, "taker_buy_volume": 19835.1, "taker_buy_quote": 1239.69375}, {"ts": 1772248320000, "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": 1772248380000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 13169.2, "quote_volume": 825.38152, "trades": 10, "taker_buy_volume": 8126.0, "taker_buy_quote": 509.6772}, {"ts": 1772248440000, "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": 1772248500000, "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": 1772248560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 584.2, "quote_volume": 36.68776, "trades": 1, "taker_buy_volume": 584.2, "taker_buy_quote": 36.68776}, {"ts": 1772248620000, "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": 1772248680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3251.6, "quote_volume": 204.52564, "trades": 3, "taker_buy_volume": 139.1, "taker_buy_quote": 8.74939}, {"ts": 1772248740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1324.3, "quote_volume": 83.29847, "trades": 2, "taker_buy_volume": 1324.3, "taker_buy_quote": 83.29847}, {"ts": 1772248800000, "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": 1772248860000, "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": 1772248920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 515.0, "quote_volume": 32.36743, "trades": 2, "taker_buy_volume": 254.3, "taker_buy_quote": 15.99547}, {"ts": 1772248980000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 10373.0, "quote_volume": 651.08765, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1772249040000, "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": 1772249100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 10715.9, "quote_volume": 672.95852, "trades": 17, "taker_buy_volume": 8474.9, "taker_buy_quote": 532.22372}, {"ts": 1772249160000, "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": 1772249220000, "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": 1772249280000, "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": 1772249340000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 14624.8, "quote_volume": 917.64961, "trades": 18, "taker_buy_volume": 683.8, "taker_buy_quote": 42.94264}, {"ts": 1772249400000, "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": 1772249460000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3220.7, "quote_volume": 201.93789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "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": 1772249580000, "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": 1772249640000, "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": 1772249700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 652.7, "quote_volume": 40.92429, "trades": 1, "taker_buy_volume": 652.7, "taker_buy_quote": 40.92429}, {"ts": 1772249760000, "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": 1772249820000, "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": 1772249880000, "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": 1772249940000, "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": 1772250000000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2801.9, "quote_volume": 175.33374, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 134.58374}, {"ts": 1772250060000, "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": 1772250120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2020.0, "quote_volume": 126.654, "trades": 2, "taker_buy_volume": 2020.0, "taker_buy_quote": 126.654}, {"ts": 1772250180000, "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": 1772250240000, "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": 1772250300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 972.0, "quote_volume": 60.8472, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 60.8472}, {"ts": 1772250360000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 9445.9, "quote_volume": 591.53504, "trades": 6, "taker_buy_volume": 9445.9, "taker_buy_quote": 591.53504}, {"ts": 1772250420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6635.4, "quote_volume": 416.03958, "trades": 5, "taker_buy_volume": 3522.9, "taker_buy_quote": 220.88583}, {"ts": 1772250480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 82.0, "quote_volume": 5.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3824.8, "quote_volume": 239.80692, "trades": 4, "taker_buy_volume": 3744.4, "taker_buy_quote": 234.77388}, {"ts": 1772250600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 165.6, "quote_volume": 10.39968, "trades": 1, "taker_buy_volume": 165.6, "taker_buy_quote": 10.39968}, {"ts": 1772250660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2616.9, "quote_volume": 164.34132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "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": 1772250780000, "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": 1772250840000, "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": 1772250900000, "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": 1772250960000, "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": 1772251020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 849.2, "quote_volume": 53.24484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3112.5, "quote_volume": 194.8425, "trades": 2, "taker_buy_volume": 3112.5, "taker_buy_quote": 194.8425}, {"ts": 1772251140000, "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": 1772251200000, "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": 1772251260000, "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": 1772251320000, "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": 1772251380000, "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": 1772251440000, "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": 1772251500000, "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": 1772251560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4510.7, "quote_volume": 282.82089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1997.0, "quote_volume": 125.0122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "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": 1772251740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 386.0, "quote_volume": 24.1636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 383.0, "quote_volume": 23.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "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": 1772251920000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1265.0, "quote_volume": 79.1089, "trades": 3, "taker_buy_volume": 1265.0, "taker_buy_quote": 79.1089}, {"ts": 1772251980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 11702.6, "quote_volume": 732.58276, "trades": 11, "taker_buy_volume": 11702.6, "taker_buy_quote": 732.58276}, {"ts": 1772252040000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 8729.6, "quote_volume": 546.39236, "trades": 7, "taker_buy_volume": 806.0, "taker_buy_quote": 50.375}, {"ts": 1772252100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 840.0, "quote_volume": 52.5, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 52.5}, {"ts": 1772252160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 613.0, "quote_volume": 38.3125, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 38.3125}, {"ts": 1772252220000, "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": 1772252280000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 47512.7, "quote_volume": 2970.16565, "trades": 7, "taker_buy_volume": 45830.7, "taker_buy_quote": 2864.87245}, {"ts": 1772252340000, "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": 1772252400000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5636.5, "quote_volume": 353.40855, "trades": 4, "taker_buy_volume": 2524.0, "taker_buy_quote": 158.2548}, {"ts": 1772252460000, "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": 1772252520000, "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": 1772252580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1268.0, "quote_volume": 79.7572, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 79.7572}, {"ts": 1772252640000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 15535.3, "quote_volume": 978.6338, "trades": 6, "taker_buy_volume": 13712.8, "taker_buy_quote": 863.8163}, {"ts": 1772252700000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2855.5, "quote_volume": 179.9998, "trades": 2, "taker_buy_volume": 2855.5, "taker_buy_quote": 179.9998}, {"ts": 1772252760000, "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": 1772252820000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 11619.0, "quote_volume": 733.6092, "trades": 9, "taker_buy_volume": 11619.0, "taker_buy_quote": 733.6092}, {"ts": 1772252880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7193.1, "quote_volume": 453.88461, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.65869}, {"ts": 1772252940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10122.8, "quote_volume": 639.08009, "trades": 9, "taker_buy_volume": 220.0, "taker_buy_quote": 13.904}, {"ts": 1772253000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3220.7, "quote_volume": 203.22617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 55315.1, "quote_volume": 3484.66401, "trades": 11, "taker_buy_volume": 1822.0, "taker_buy_quote": 114.786}, {"ts": 1772253120000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4090.9, "quote_volume": 256.90852, "trades": 5, "taker_buy_volume": 4090.9, "taker_buy_quote": 256.90852}, {"ts": 1772253180000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 25754.9, "quote_volume": 1620.85733, "trades": 17, "taker_buy_volume": 23378.9, "taker_buy_quote": 1471.64453}, {"ts": 1772253240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 201.9, "quote_volume": 12.7197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253300000, "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": 1772253360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 22150.0, "quote_volume": 1397.665, "trades": 12, "taker_buy_volume": 11963.6, "taker_buy_quote": 754.90316}, {"ts": 1772253420000, "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": 1772253480000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 62926.9, "quote_volume": 3970.99289, "trades": 28, "taker_buy_volume": 3602.0, "taker_buy_quote": 227.4135}, {"ts": 1772253540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 8851.1, "quote_volume": 557.6193, "trades": 7, "taker_buy_volume": 3439.9, "taker_buy_quote": 216.7137}, {"ts": 1772253600000, "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": 1772253660000, "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": 1772253720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8810.9, "quote_volume": 554.20561, "trades": 9, "taker_buy_volume": 3439.9, "taker_buy_quote": 216.36971}, {"ts": 1772253780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 176.2, "quote_volume": 11.06536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 9175.4, "quote_volume": 578.08565, "trades": 8, "taker_buy_volume": 5616.9, "taker_buy_quote": 353.90015}, {"ts": 1772253900000, "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": 1772253960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3326.6, "quote_volume": 209.5758, "trades": 3, "taker_buy_volume": 1266.0, "taker_buy_quote": 79.758}, {"ts": 1772254020000, "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": 1772254080000, "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": 1772254140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1439.0, "quote_volume": 90.9448, "trades": 2, "taker_buy_volume": 1439.0, "taker_buy_quote": 90.9448}, {"ts": 1772254200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1822.5, "quote_volume": 115.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 996.0, "quote_volume": 62.9472, "trades": 2, "taker_buy_volume": 996.0, "taker_buy_quote": 62.9472}, {"ts": 1772254440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4644.7, "quote_volume": 293.08057, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 82.0, "quote_volume": 5.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 5819.2, "quote_volume": 366.6096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 6631.1, "quote_volume": 417.09619, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 159.8, "quote_volume": 10.05142, "trades": 1, "taker_buy_volume": 159.8, "taker_buy_quote": 10.05142}, {"ts": 1772254740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5788.1, "quote_volume": 363.49268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 59525.0, "quote_volume": 3744.41926, "trades": 46, "taker_buy_volume": 59525.0, "taker_buy_quote": 3744.41926}, {"ts": 1772254860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4303.1, "quote_volume": 271.0953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6032.8, "quote_volume": 380.27244, "trades": 3, "taker_buy_volume": 6032.8, "taker_buy_quote": 380.27244}, {"ts": 1772254980000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 47772.2, "quote_volume": 3016.93814, "trades": 24, "taker_buy_volume": 10111.8, "taker_buy_quote": 639.06576}, {"ts": 1772255040000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 25484.0, "quote_volume": 1608.98202, "trades": 14, "taker_buy_volume": 25402.0, "taker_buy_quote": 1603.81602}, {"ts": 1772255100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4225.5, "quote_volume": 267.47415, "trades": 9, "taker_buy_volume": 1089.6, "taker_buy_quote": 68.97168}, {"ts": 1772255160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1252.7, "quote_volume": 79.17064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4373.0, "quote_volume": 276.78717, "trades": 5, "taker_buy_volume": 4373.0, "taker_buy_quote": 276.78717}, {"ts": 1772255280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 94.7, "quote_volume": 5.99451, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 5.99451}, {"ts": 1772255340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 204.0, "quote_volume": 12.8724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "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": 1772255520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3415.9, "quote_volume": 215.2017, "trades": 4, "taker_buy_volume": 3415.9, "taker_buy_quote": 215.2017}, {"ts": 1772255580000, "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": 1772255640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1748.0, "quote_volume": 110.124, "trades": 3, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.27}, {"ts": 1772255700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1082.1, "quote_volume": 68.1723, "trades": 2, "taker_buy_volume": 1082.1, "taker_buy_quote": 68.1723}, {"ts": 1772255760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 276.0, "quote_volume": 17.388, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 17.388}, {"ts": 1772255820000, "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": 1772255880000, "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": 1772255940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4054.4, "quote_volume": 255.02176, "trades": 4, "taker_buy_volume": 3972.4, "taker_buy_quote": 249.86396}, {"ts": 1772256000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 844.6, "quote_volume": 53.2098, "trades": 2, "taker_buy_volume": 844.6, "taker_buy_quote": 53.2098}, {"ts": 1772256060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 9603.2, "quote_volume": 605.0016, "trades": 6, "taker_buy_volume": 3377.9, "taker_buy_quote": 212.8077}, {"ts": 1772256120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1822.5, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.8175}, {"ts": 1772256180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 82.0, "quote_volume": 5.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "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": 1772256300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7084.9, "quote_volume": 447.05719, "trades": 6, "taker_buy_volume": 7084.9, "taker_buy_quote": 447.05719}, {"ts": 1772256360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2597.6, "quote_volume": 163.88475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "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": 1772256480000, "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": 1772256540000, "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": 1772256600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 684.5, "quote_volume": 43.05505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256660000, "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": 1772256720000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 13348.3, "quote_volume": 837.38016, "trades": 7, "taker_buy_volume": 4417.5, "taker_buy_quote": 277.23675}, {"ts": 1772256780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1492.5, "quote_volume": 93.729, "trades": 3, "taker_buy_volume": 1359.0, "taker_buy_quote": 85.3452}, {"ts": 1772256840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 937.9, "quote_volume": 58.99391, "trades": 1, "taker_buy_volume": 937.9, "taker_buy_quote": 58.99391}, {"ts": 1772256900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2348.5, "quote_volume": 147.4858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "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": 1772257020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 259.8, "quote_volume": 16.31544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "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": 1772257140000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1600.3, "quote_volume": 100.63367, "trades": 6, "taker_buy_volume": 1348.3, "taker_buy_quote": 84.80807}, {"ts": 1772257200000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 545.0, "quote_volume": 34.2805, "trades": 1, "taker_buy_volume": 545.0, "taker_buy_quote": 34.2805}, {"ts": 1772257260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 721.3, "quote_volume": 45.36977, "trades": 2, "taker_buy_volume": 721.3, "taker_buy_quote": 45.36977}, {"ts": 1772257320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 757.7, "quote_volume": 47.65933, "trades": 2, "taker_buy_volume": 757.7, "taker_buy_quote": 47.65933}, {"ts": 1772257380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 534.9, "quote_volume": 33.64521, "trades": 2, "taker_buy_volume": 534.9, "taker_buy_quote": 33.64521}, {"ts": 1772257440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 807.7, "quote_volume": 50.8851, "trades": 2, "taker_buy_volume": 807.7, "taker_buy_quote": 50.8851}, {"ts": 1772257500000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4531.1, "quote_volume": 285.04121, "trades": 4, "taker_buy_volume": 886.1, "taker_buy_quote": 55.77071}, {"ts": 1772257560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 537.5, "quote_volume": 33.80875, "trades": 1, "taker_buy_volume": 537.5, "taker_buy_quote": 33.80875}, {"ts": 1772257620000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2973.9, "quote_volume": 187.11717, "trades": 4, "taker_buy_volume": 2973.9, "taker_buy_quote": 187.11717}, {"ts": 1772257680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7423.3, "quote_volume": 468.41023, "trades": 9, "taker_buy_volume": 7423.3, "taker_buy_quote": 468.41023}, {"ts": 1772257740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 693.5, "quote_volume": 43.77999, "trades": 3, "taker_buy_volume": 693.5, "taker_buy_quote": 43.77999}, {"ts": 1772257800000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 5249.7, "quote_volume": 331.71829, "trades": 8, "taker_buy_volume": 3074.3, "taker_buy_quote": 194.32155}, {"ts": 1772257860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 890.6, "quote_volume": 56.23616, "trades": 2, "taker_buy_volume": 890.6, "taker_buy_quote": 56.23616}, {"ts": 1772257920000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1235.3, "quote_volume": 78.01063, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 39.9424}, {"ts": 1772257980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 9959.6, "quote_volume": 629.44672, "trades": 12, "taker_buy_volume": 6074.1, "taker_buy_quote": 383.88312}, {"ts": 1772258040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 898.0, "quote_volume": 56.7428, "trades": 4, "taker_buy_volume": 790.0, "taker_buy_quote": 49.928}, {"ts": 1772258100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 890.7, "quote_volume": 56.29224, "trades": 2, "taker_buy_volume": 890.7, "taker_buy_quote": 56.29224}, {"ts": 1772258160000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 7852.6, "quote_volume": 495.54986, "trades": 6, "taker_buy_volume": 508.0, "taker_buy_quote": 32.1056}, {"ts": 1772258220000, "open": 0.0632, "high": 0.0635, "low": 0.0631, "close": 0.0631, "volume": 78418.4, "quote_volume": 4968.90059, "trades": 62, "taker_buy_volume": 48128.8, "taker_buy_quote": 3049.69761}, {"ts": 1772258280000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 29524.2, "quote_volume": 1869.14886, "trades": 26, "taker_buy_volume": 24218.3, "taker_buy_quote": 1532.90144}, {"ts": 1772258340000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1322.6, "quote_volume": 83.7938, "trades": 5, "taker_buy_volume": 732.2, "taker_buy_quote": 46.42148}, {"ts": 1772258400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 9625.9, "quote_volume": 610.57175, "trades": 12, "taker_buy_volume": 1606.9, "taker_buy_quote": 102.03815}, {"ts": 1772258460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4659.2, "quote_volume": 295.8592, "trades": 5, "taker_buy_volume": 4659.2, "taker_buy_quote": 295.8592}, {"ts": 1772258520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 729.2, "quote_volume": 46.23128, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 31.23084}, {"ts": 1772258580000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1027.7, "quote_volume": 65.00935, "trades": 3, "taker_buy_volume": 1027.7, "taker_buy_quote": 65.00935}, {"ts": 1772258640000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 2242.3, "quote_volume": 141.81996, "trades": 2, "taker_buy_volume": 2242.3, "taker_buy_quote": 141.81996}, {"ts": 1772258700000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5874.5, "quote_volume": 371.30627, "trades": 11, "taker_buy_volume": 834.8, "taker_buy_quote": 52.79723}, {"ts": 1772258760000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 774.2, "quote_volume": 48.91993, "trades": 3, "taker_buy_volume": 679.1, "taker_buy_quote": 42.91912}, {"ts": 1772258820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 600.5, "quote_volume": 37.89155, "trades": 2, "taker_buy_volume": 600.5, "taker_buy_quote": 37.89155}, {"ts": 1772258880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 794.7, "quote_volume": 50.14557, "trades": 2, "taker_buy_volume": 794.7, "taker_buy_quote": 50.14557}, {"ts": 1772258940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 988.2, "quote_volume": 62.35542, "trades": 3, "taker_buy_volume": 988.2, "taker_buy_quote": 62.35542}, {"ts": 1772259000000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 16116.0, "quote_volume": 1015.37196, "trades": 13, "taker_buy_volume": 14293.5, "taker_buy_quote": 900.55446}, {"ts": 1772259060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 885.1, "quote_volume": 55.93832, "trades": 4, "taker_buy_volume": 885.1, "taker_buy_quote": 55.93832}, {"ts": 1772259120000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3906.8, "quote_volume": 246.94928, "trades": 4, "taker_buy_volume": 794.3, "taker_buy_quote": 50.23928}, {"ts": 1772259180000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2220.1, "quote_volume": 140.35008, "trades": 2, "taker_buy_volume": 397.6, "taker_buy_quote": 25.16808}, {"ts": 1772259240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 963.5, "quote_volume": 60.94581, "trades": 3, "taker_buy_volume": 726.1, "taker_buy_quote": 45.94213}, {"ts": 1772259300000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6494.1, "quote_volume": 409.81229, "trades": 8, "taker_buy_volume": 3381.6, "taker_buy_quote": 213.41354}, {"ts": 1772259360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15408.8, "quote_volume": 970.95646, "trades": 9, "taker_buy_volume": 2020.6, "taker_buy_quote": 127.37086}, {"ts": 1772259420000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 5474.7, "quote_volume": 344.04811, "trades": 9, "taker_buy_volume": 947.4, "taker_buy_quote": 59.61576}, {"ts": 1772259480000, "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0628, "volume": 75932.7, "quote_volume": 4749.36133, "trades": 70, "taker_buy_volume": 49732.2, "taker_buy_quote": 3111.92732}, {"ts": 1772259540000, "open": 0.0628, "high": 0.0633, "low": 0.0628, "close": 0.0632, "volume": 32238.1, "quote_volume": 2033.53214, "trades": 38, "taker_buy_volume": 15802.2, "taker_buy_quote": 997.14924}, {"ts": 1772259600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6076.3, "quote_volume": 383.49493, "trades": 8, "taker_buy_volume": 804.0, "taker_buy_quote": 50.8128}, {"ts": 1772259660000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 23288.7, "quote_volume": 1471.98834, "trades": 21, "taker_buy_volume": 6345.7, "taker_buy_quote": 401.44485}, {"ts": 1772259720000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 6484.2, "quote_volume": 410.79725, "trades": 7, "taker_buy_volume": 6377.2, "taker_buy_quote": 404.02415}, {"ts": 1772259780000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 12909.3, "quote_volume": 818.32876, "trades": 13, "taker_buy_volume": 231.8, "taker_buy_quote": 14.7193}, {"ts": 1772259840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 987.5, "quote_volume": 62.70625, "trades": 2, "taker_buy_volume": 987.5, "taker_buy_quote": 62.70625}, {"ts": 1772259900000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 2426.6, "quote_volume": 153.80472, "trades": 4, "taker_buy_volume": 1136.6, "taker_buy_quote": 72.01872}, {"ts": 1772259960000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0631, "volume": 23044.5, "quote_volume": 1458.89277, "trades": 18, "taker_buy_volume": 6617.3, "taker_buy_quote": 418.90214}, {"ts": 1772260020000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 17080.7, "quote_volume": 1073.3282, "trades": 11, "taker_buy_volume": 1164.6, "taker_buy_quote": 73.33204}, {"ts": 1772260080000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 14258.6, "quote_volume": 895.17258, "trades": 20, "taker_buy_volume": 2937.9, "taker_buy_quote": 184.45209}, {"ts": 1772260140000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 148849.4, "quote_volume": 9340.06142, "trades": 111, "taker_buy_volume": 66960.2, "taker_buy_quote": 4203.67343}, {"ts": 1772260200000, "open": 0.0627, "high": 0.0632, "low": 0.0627, "close": 0.0631, "volume": 36446.0, "quote_volume": 2296.00205, "trades": 27, "taker_buy_volume": 35724.8, "taker_buy_quote": 2250.49433}, {"ts": 1772260260000, "open": 0.0631, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 15967.6, "quote_volume": 1002.39837, "trades": 17, "taker_buy_volume": 2883.4, "taker_buy_quote": 181.0092}, {"ts": 1772260320000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 18718.5, "quote_volume": 1171.4619, "trades": 13, "taker_buy_volume": 3463.1, "taker_buy_quote": 216.82293}, {"ts": 1772260380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6498.6, "quote_volume": 406.81236, "trades": 8, "taker_buy_volume": 5208.6, "taker_buy_quote": 326.05836}, {"ts": 1772260440000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 19832.6, "quote_volume": 1245.56412, "trades": 21, "taker_buy_volume": 13954.9, "taker_buy_quote": 876.51815}, {"ts": 1772260500000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 33649.4, "quote_volume": 2117.10527, "trades": 36, "taker_buy_volume": 16524.8, "taker_buy_quote": 1040.10122}, {"ts": 1772260560000, "open": 0.0629, "high": 0.0636, "low": 0.0629, "close": 0.0634, "volume": 286356.1, "quote_volume": 18108.8025, "trades": 200, "taker_buy_volume": 188436.5, "taker_buy_quote": 11918.7622}, {"ts": 1772260620000, "open": 0.0635, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 107943.2, "quote_volume": 6818.69671, "trades": 71, "taker_buy_volume": 35873.9, "taker_buy_quote": 2267.13818}, {"ts": 1772260680000, "open": 0.063, "high": 0.0636, "low": 0.063, "close": 0.0636, "volume": 110529.9, "quote_volume": 7003.66927, "trades": 91, "taker_buy_volume": 76418.0, "taker_buy_quote": 4842.88452}, {"ts": 1772260740000, "open": 0.0634, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 72209.1, "quote_volume": 4589.59937, "trades": 64, "taker_buy_volume": 51365.8, "taker_buy_quote": 3265.76585}, {"ts": 1772260800000, "open": 0.0636, "high": 0.0642, "low": 0.0635, "close": 0.0641, "volume": 371922.2, "quote_volume": 23736.92105, "trades": 267, "taker_buy_volume": 247830.9, "taker_buy_quote": 15822.51463}, {"ts": 1772260860000, "open": 0.0641, "high": 0.0641, "low": 0.0632, "close": 0.0632, "volume": 369328.6, "quote_volume": 23566.70414, "trades": 333, "taker_buy_volume": 166458.5, "taker_buy_quote": 10645.2316}, {"ts": 1772260920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 13524.2, "quote_volume": 857.43428, "trades": 16, "taker_buy_volume": 7464.9, "taker_buy_quote": 473.27466}, {"ts": 1772260980000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 30580.8, "quote_volume": 1930.43657, "trades": 41, "taker_buy_volume": 22818.1, "taker_buy_quote": 1440.72531}, {"ts": 1772261040000, "open": 0.0631, "high": 0.0631, "low": 0.0626, "close": 0.0627, "volume": 99335.9, "quote_volume": 6237.39329, "trades": 57, "taker_buy_volume": 30255.9, "taker_buy_quote": 1899.08382}, {"ts": 1772261100000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 18410.7, "quote_volume": 1158.15338, "trades": 15, "taker_buy_volume": 13900.0, "taker_buy_quote": 874.43035}, {"ts": 1772261160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8270.2, "quote_volume": 521.97038, "trades": 11, "taker_buy_volume": 5049.5, "taker_buy_quote": 318.74421}, {"ts": 1772261220000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 3323.3, "quote_volume": 209.65036, "trades": 7, "taker_buy_volume": 2204.6, "taker_buy_quote": 139.14847}, {"ts": 1772261280000, "open": 0.0631, "high": 0.0638, "low": 0.0631, "close": 0.0638, "volume": 134649.6, "quote_volume": 8550.79385, "trades": 70, "taker_buy_volume": 118817.6, "taker_buy_quote": 7544.02988}, {"ts": 1772261340000, "open": 0.0637, "high": 0.0637, "low": 0.0633, "close": 0.0634, "volume": 87889.6, "quote_volume": 5577.17848, "trades": 62, "taker_buy_volume": 37510.4, "taker_buy_quote": 2381.90148}, {"ts": 1772261400000, "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0638, "volume": 87636.0, "quote_volume": 5577.99927, "trades": 97, "taker_buy_volume": 48659.6, "taker_buy_quote": 3095.00839}, {"ts": 1772261460000, "open": 0.0638, "high": 0.064, "low": 0.0632, "close": 0.0638, "volume": 555940.7, "quote_volume": 35381.49613, "trades": 424, "taker_buy_volume": 329450.5, "taker_buy_quote": 20982.16964}, {"ts": 1772261520000, "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 234617.2, "quote_volume": 14897.09648, "trades": 293, "taker_buy_volume": 116871.7, "taker_buy_quote": 7425.13325}, {"ts": 1772261580000, "open": 0.0634, "high": 0.0635, "low": 0.0631, "close": 0.0634, "volume": 24557.0, "quote_volume": 1556.53084, "trades": 72, "taker_buy_volume": 11399.1, "taker_buy_quote": 722.9584}, {"ts": 1772261640000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 27491.2, "quote_volume": 1739.51209, "trades": 86, "taker_buy_volume": 9676.2, "taker_buy_quote": 612.56535}, {"ts": 1772261700000, "open": 0.0631, "high": 0.0633, "low": 0.0629, "close": 0.0629, "volume": 44989.8, "quote_volume": 2836.73838, "trades": 113, "taker_buy_volume": 10648.0, "taker_buy_quote": 672.29742}, {"ts": 1772261760000, "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0631, "volume": 58650.7, "quote_volume": 3687.97657, "trades": 71, "taker_buy_volume": 41754.1, "taker_buy_quote": 2627.51242}, {"ts": 1772261820000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 24739.1, "quote_volume": 1558.47744, "trades": 38, "taker_buy_volume": 23559.4, "taker_buy_quote": 1484.24251}, {"ts": 1772261880000, "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0628, "volume": 93391.3, "quote_volume": 5856.35906, "trades": 106, "taker_buy_volume": 41427.3, "taker_buy_quote": 2597.94724}, {"ts": 1772261940000, "open": 0.0628, "high": 0.0628, "low": 0.0624, "close": 0.0624, "volume": 75794.7, "quote_volume": 4738.80696, "trades": 50, "taker_buy_volume": 36555.5, "taker_buy_quote": 2284.71325}, {"ts": 1772262000000, "open": 0.0623, "high": 0.0623, "low": 0.0611, "close": 0.0613, "volume": 787052.1, "quote_volume": 48432.6747, "trades": 634, "taker_buy_volume": 241218.2, "taker_buy_quote": 14851.20205}, {"ts": 1772262060000, "open": 0.0613, "high": 0.062, "low": 0.0613, "close": 0.062, "volume": 132720.1, "quote_volume": 8178.77479, "trades": 154, "taker_buy_volume": 88080.5, "taker_buy_quote": 5431.09929}, {"ts": 1772262120000, "open": 0.062, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 113813.8, "quote_volume": 7048.2695, "trades": 80, "taker_buy_volume": 70697.6, "taker_buy_quote": 4380.27324}, {"ts": 1772262180000, "open": 0.0622, "high": 0.0626, "low": 0.0613, "close": 0.0615, "volume": 385617.7, "quote_volume": 23909.73571, "trades": 211, "taker_buy_volume": 80525.9, "taker_buy_quote": 4997.75845}, {"ts": 1772262240000, "open": 0.0616, "high": 0.0622, "low": 0.0616, "close": 0.062, "volume": 128981.9, "quote_volume": 7989.23947, "trades": 66, "taker_buy_volume": 85692.9, "taker_buy_quote": 5305.03592}, {"ts": 1772262300000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 18668.4, "quote_volume": 1156.54665, "trades": 14, "taker_buy_volume": 2823.3, "taker_buy_quote": 175.06893}, {"ts": 1772262360000, "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0618, "volume": 54520.6, "quote_volume": 3357.0389, "trades": 30, "taker_buy_volume": 26786.5, "taker_buy_quote": 1649.33185}, {"ts": 1772262420000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 17208.8, "quote_volume": 1064.36863, "trades": 22, "taker_buy_volume": 1612.0, "taker_buy_quote": 99.8472}, {"ts": 1772262480000, "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 34710.0, "quote_volume": 2138.91478, "trades": 37, "taker_buy_volume": 7048.8, "taker_buy_quote": 434.60414}, {"ts": 1772262540000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 40286.6, "quote_volume": 2473.61607, "trades": 36, "taker_buy_volume": 27679.7, "taker_buy_quote": 1699.6533}, {"ts": 1772262600000, "open": 0.0614, "high": 0.0615, "low": 0.0612, "close": 0.0613, "volume": 120269.5, "quote_volume": 7378.33409, "trades": 81, "taker_buy_volume": 34610.8, "taker_buy_quote": 2125.23329}, {"ts": 1772262660000, "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.061, "volume": 145488.0, "quote_volume": 8878.70568, "trades": 76, "taker_buy_volume": 34170.6, "taker_buy_quote": 2086.40641}, {"ts": 1772262720000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 29030.8, "quote_volume": 1772.51068, "trades": 22, "taker_buy_volume": 11665.8, "taker_buy_quote": 712.08007}, {"ts": 1772262780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 24252.9, "quote_volume": 1481.92053, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 9847.6, "quote_volume": 602.61063, "trades": 10, "taker_buy_volume": 3439.9, "taker_buy_quote": 210.52188}, {"ts": 1772262900000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 2474.8, "quote_volume": 152.07931, "trades": 5, "taker_buy_volume": 2474.8, "taker_buy_quote": 152.07931}, {"ts": 1772262960000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0617, "volume": 21569.4, "quote_volume": 1332.59259, "trades": 19, "taker_buy_volume": 6811.6, "taker_buy_quote": 421.1677}, {"ts": 1772263020000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1481.2, "quote_volume": 91.48265, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772263080000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7989.5, "quote_volume": 492.28746, "trades": 8, "taker_buy_volume": 3682.6, "taker_buy_quote": 226.98242}, {"ts": 1772263140000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1002.2, "quote_volume": 61.71113, "trades": 2, "taker_buy_volume": 758.3, "taker_buy_quote": 46.71128}, {"ts": 1772263200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4718.5, "quote_volume": 290.18775, "trades": 3, "taker_buy_volume": 2896.0, "taker_buy_quote": 178.104}, {"ts": 1772263260000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 764.4, "quote_volume": 46.99985, "trades": 4, "taker_buy_volume": 656.9, "taker_buy_quote": 40.39935}, {"ts": 1772263320000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 60600.8, "quote_volume": 3706.13478, "trades": 35, "taker_buy_volume": 1453.5, "taker_buy_quote": 89.0832}, {"ts": 1772263380000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 51699.9, "quote_volume": 3159.38847, "trades": 27, "taker_buy_volume": 25394.9, "taker_buy_quote": 1552.08463}, {"ts": 1772263440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1905.9, "quote_volume": 116.45049, "trades": 4, "taker_buy_volume": 1718.6, "taker_buy_quote": 105.00646}, {"ts": 1772263500000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 11492.0, "quote_volume": 701.59085, "trades": 14, "taker_buy_volume": 3643.3, "taker_buy_quote": 221.87762}, {"ts": 1772263560000, "open": 0.0609, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 3536.4, "quote_volume": 215.54736, "trades": 8, "taker_buy_volume": 2162.4, "taker_buy_quote": 131.75016}, {"ts": 1772263620000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 334.9, "quote_volume": 20.46239, "trades": 2, "taker_buy_volume": 334.9, "taker_buy_quote": 20.46239}, {"ts": 1772263680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1113.4, "quote_volume": 68.25142, "trades": 3, "taker_buy_volume": 461.2, "taker_buy_quote": 28.27156}, {"ts": 1772263740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 484.9, "quote_volume": 29.77286, "trades": 1, "taker_buy_volume": 484.9, "taker_buy_quote": 29.77286}, {"ts": 1772263800000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 12533.1, "quote_volume": 768.07489, "trades": 12, "taker_buy_volume": 5256.1, "taker_buy_quote": 322.26709}, {"ts": 1772263860000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 4170.2, "quote_volume": 255.97536, "trades": 5, "taker_buy_volume": 2880.2, "taker_buy_quote": 176.76936}, {"ts": 1772263920000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3948.3, "quote_volume": 241.88715, "trades": 11, "taker_buy_volume": 689.4, "taker_buy_quote": 42.26022}, {"ts": 1772263980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6896.7, "quote_volume": 421.48734, "trades": 8, "taker_buy_volume": 2193.0, "taker_buy_quote": 134.0826}, {"ts": 1772264040000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 14103.8, "quote_volume": 864.13946, "trades": 10, "taker_buy_volume": 10991.3, "taker_buy_quote": 673.34321}, {"ts": 1772264100000, "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0612, "volume": 31155.4, "quote_volume": 1906.588, "trades": 39, "taker_buy_volume": 13013.7, "taker_buy_quote": 796.81322}, {"ts": 1772264160000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 13485.3, "quote_volume": 822.42571, "trades": 15, "taker_buy_volume": 2214.4, "taker_buy_quote": 135.21654}, {"ts": 1772264220000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 33705.4, "quote_volume": 2055.95786, "trades": 23, "taker_buy_volume": 27015.6, "taker_buy_quote": 1648.1706}, {"ts": 1772264280000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 33055.2, "quote_volume": 2024.71377, "trades": 22, "taker_buy_volume": 28406.6, "taker_buy_quote": 1740.1662}, {"ts": 1772264340000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 29153.0, "quote_volume": 1793.01512, "trades": 45, "taker_buy_volume": 6277.3, "taker_buy_quote": 386.48041}, {"ts": 1772264400000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4090.1, "quote_volume": 251.75865, "trades": 5, "taker_buy_volume": 2800.1, "taker_buy_quote": 172.42365}, {"ts": 1772264460000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1438.5, "quote_volume": 88.5295, "trades": 3, "taker_buy_volume": 617.5, "taker_buy_quote": 38.038}, {"ts": 1772264520000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3926.5, "quote_volume": 241.15062, "trades": 4, "taker_buy_volume": 3926.5, "taker_buy_quote": 241.15062}, {"ts": 1772264580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1283.2, "quote_volume": 78.78848, "trades": 3, "taker_buy_volume": 560.2, "taker_buy_quote": 34.39628}, {"ts": 1772264640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 586.4, "quote_volume": 36.00496, "trades": 1, "taker_buy_volume": 586.4, "taker_buy_quote": 36.00496}, {"ts": 1772264700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2639.7, "quote_volume": 161.86238, "trades": 7, "taker_buy_volume": 487.7, "taker_buy_quote": 29.94478}, {"ts": 1772264760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5168.4, "quote_volume": 316.30608, "trades": 5, "taker_buy_volume": 1698.4, "taker_buy_quote": 103.94208}, {"ts": 1772264820000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 18158.2, "quote_volume": 1109.64827, "trades": 20, "taker_buy_volume": 1986.3, "taker_buy_quote": 121.54518}, {"ts": 1772264880000, "open": 0.0611, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 26972.7, "quote_volume": 1645.92873, "trades": 32, "taker_buy_volume": 13271.3, "taker_buy_quote": 809.7406}, {"ts": 1772264940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1339.0, "quote_volume": 81.679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265000000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6008.0, "quote_volume": 366.90655, "trades": 4, "taker_buy_volume": 6008.0, "taker_buy_quote": 366.90655}, {"ts": 1772265060000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 7624.7, "quote_volume": 465.31066, "trades": 21, "taker_buy_volume": 1835.0, "taker_buy_quote": 111.994}, {"ts": 1772265120000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4548.0, "quote_volume": 277.768, "trades": 5, "taker_buy_volume": 4548.0, "taker_buy_quote": 277.768}, {"ts": 1772265180000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4878.8, "quote_volume": 298.55801, "trades": 7, "taker_buy_volume": 2983.0, "taker_buy_quote": 182.53505}, {"ts": 1772265240000, "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": 1772265300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1822.5, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1876.0, "quote_volume": 114.6236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 245.9, "quote_volume": 14.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265480000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 39524.6, "quote_volume": 2402.6948, "trades": 51, "taker_buy_volume": 16006.5, "taker_buy_quote": 973.37633}, {"ts": 1772265540000, "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 90020.3, "quote_volume": 5451.38851, "trades": 94, "taker_buy_volume": 24349.3, "taker_buy_quote": 1474.66255}, {"ts": 1772265600000, "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0603, "volume": 78526.2, "quote_volume": 4741.41336, "trades": 71, "taker_buy_volume": 28925.9, "taker_buy_quote": 1748.02649}, {"ts": 1772265660000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 20192.8, "quote_volume": 1219.229, "trades": 14, "taker_buy_volume": 18902.8, "taker_buy_quote": 1141.313}, {"ts": 1772265720000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1290.0, "quote_volume": 78.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5662.0, "quote_volume": 343.1172, "trades": 6, "taker_buy_volume": 2398.7, "taker_buy_quote": 145.36122}, {"ts": 1772265840000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5553.5, "quote_volume": 337.0727, "trades": 5, "taker_buy_volume": 5553.5, "taker_buy_quote": 337.0727}, {"ts": 1772265900000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1290.0, "quote_volume": 78.432, "trades": 1, "taker_buy_volume": 1290.0, "taker_buy_quote": 78.432}, {"ts": 1772265960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1269.1, "quote_volume": 77.28819, "trades": 2, "taker_buy_volume": 247.3, "taker_buy_quote": 15.06057}, {"ts": 1772266020000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1790.7, "quote_volume": 109.00743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266080000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10094.5, "quote_volume": 614.42356, "trades": 13, "taker_buy_volume": 4942.6, "taker_buy_quote": 301.00434}, {"ts": 1772266140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 559.0, "quote_volume": 33.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5670.0, "quote_volume": 344.169, "trades": 11, "taker_buy_volume": 3618.0, "taker_buy_quote": 219.6126}, {"ts": 1772266260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 921.0, "quote_volume": 55.9968, "trades": 1, "taker_buy_volume": 921.0, "taker_buy_quote": 55.9968}, {"ts": 1772266320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3942.7, "quote_volume": 239.94596, "trades": 4, "taker_buy_volume": 2298.0, "taker_buy_quote": 139.9482}, {"ts": 1772266380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 5037.3, "quote_volume": 307.50301, "trades": 14, "taker_buy_volume": 3800.0, "taker_buy_quote": 231.92861}, {"ts": 1772266500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1078.0, "quote_volume": 65.758, "trades": 1, "taker_buy_volume": 1078.0, "taker_buy_quote": 65.758}, {"ts": 1772266560000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 245.5, "quote_volume": 15.00005, "trades": 1, "taker_buy_volume": 245.5, "taker_buy_quote": 15.00005}, {"ts": 1772266620000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3018.0, "quote_volume": 184.227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266680000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10744.4, "quote_volume": 654.35855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266740000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4609.0, "quote_volume": 280.3536, "trades": 14, "taker_buy_volume": 2530.0, "taker_buy_quote": 153.9504}, {"ts": 1772266800000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.1, "quote_volume": 14.99897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266860000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4301.5, "quote_volume": 260.92245, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266980000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 4892.6, "quote_volume": 296.68521, "trades": 5, "taker_buy_volume": 210.2, "taker_buy_quote": 12.78016}, {"ts": 1772267040000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 9743.4, "quote_volume": 593.0657, "trades": 26, "taker_buy_volume": 4850.0, "taker_buy_quote": 295.14639}, {"ts": 1772267100000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 17576.0, "quote_volume": 1070.47126, "trades": 16, "taker_buy_volume": 16790.0, "taker_buy_quote": 1022.68246}, {"ts": 1772267160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5329.1, "quote_volume": 323.47637, "trades": 6, "taker_buy_volume": 2247.0, "taker_buy_quote": 136.3929}, {"ts": 1772267220000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 7401.0, "quote_volume": 448.49653, "trades": 8, "taker_buy_volume": 1160.0, "taker_buy_quote": 70.412}, {"ts": 1772267280000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1193.6, "quote_volume": 72.20164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6792.1, "quote_volume": 410.16533, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 2025.0, "quote_volume": 122.30685, "trades": 3, "taker_buy_volume": 1908.0, "taker_buy_quote": 115.25175}, {"ts": 1772267460000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 18675.0, "quote_volume": 1130.5351, "trades": 14, "taker_buy_volume": 8713.0, "taker_buy_quote": 527.8341}, {"ts": 1772267520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5457.0, "quote_volume": 329.9591, "trades": 9, "taker_buy_volume": 4853.0, "taker_buy_quote": 293.4775}, {"ts": 1772267580000, "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": 1772267640000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 6362.0, "quote_volume": 384.9881, "trades": 7, "taker_buy_volume": 6362.0, "taker_buy_quote": 384.9881}, {"ts": 1772267700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6413.7, "quote_volume": 388.67022, "trades": 11, "taker_buy_volume": 4043.7, "taker_buy_quote": 245.04822}, {"ts": 1772267760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1344.4, "quote_volume": 81.47064, "trades": 3, "taker_buy_volume": 234.4, "taker_buy_quote": 14.20464}, {"ts": 1772267820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 15305.7, "quote_volume": 927.52542, "trades": 11, "taker_buy_volume": 3843.0, "taker_buy_quote": 232.8858}, {"ts": 1772267880000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 30544.7, "quote_volume": 1851.67491, "trades": 19, "taker_buy_volume": 26502.8, "taker_buy_quote": 1606.34208}, {"ts": 1772267940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1537.7, "quote_volume": 93.18462, "trades": 4, "taker_buy_volume": 1537.7, "taker_buy_quote": 93.18462}, {"ts": 1772268000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5899.0, "quote_volume": 359.05427, "trades": 6, "taker_buy_volume": 4609.0, "taker_buy_quote": 280.62227}, {"ts": 1772268060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1297.0, "quote_volume": 78.7279, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 628.0, "quote_volume": 38.0568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268240000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6206.3, "quote_volume": 374.94602, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268300000, "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": 1772268360000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5460.2, "quote_volume": 329.91228, "trades": 8, "taker_buy_volume": 2452.0, "taker_buy_quote": 148.217}, {"ts": 1772268420000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2697.0, "quote_volume": 163.2541, "trades": 3, "taker_buy_volume": 2697.0, "taker_buy_quote": 163.2541}, {"ts": 1772268480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8068.2, "quote_volume": 489.65672, "trades": 7, "taker_buy_volume": 8068.2, "taker_buy_quote": 489.65672}, {"ts": 1772268540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3933.4, "quote_volume": 238.75738, "trades": 2, "taker_buy_volume": 3933.4, "taker_buy_quote": 238.75738}, {"ts": 1772268600000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13372.7, "quote_volume": 811.20929, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 930.0, "quote_volume": 56.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268780000, "open": 0.0606, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 34294.3, "quote_volume": 2086.64985, "trades": 26, "taker_buy_volume": 33636.7, "taker_buy_quote": 2046.66777}, {"ts": 1772268840000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 15732.9, "quote_volume": 960.74453, "trades": 14, "taker_buy_volume": 15569.1, "taker_buy_quote": 950.75273}, {"ts": 1772268900000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 13539.1, "quote_volume": 825.2418, "trades": 17, "taker_buy_volume": 3457.0, "taker_buy_quote": 211.0059}, {"ts": 1772268960000, "open": 0.0609, "high": 0.061, "low": 0.0606, "close": 0.0608, "volume": 126609.3, "quote_volume": 7700.70929, "trades": 100, "taker_buy_volume": 29163.9, "taker_buy_quote": 1774.74053}, {"ts": 1772269020000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4291.7, "quote_volume": 261.06197, "trades": 5, "taker_buy_volume": 2532.2, "taker_buy_quote": 154.08437}, {"ts": 1772269080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4259.6, "quote_volume": 258.55772, "trades": 6, "taker_buy_volume": 381.2, "taker_buy_quote": 23.13884}, {"ts": 1772269140000, "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": 1772269200000, "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": 1772269260000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 12971.1, "quote_volume": 787.72657, "trades": 14, "taker_buy_volume": 8527.0, "taker_buy_quote": 518.13035}, {"ts": 1772269320000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 16491.2, "quote_volume": 1000.78984, "trades": 11, "taker_buy_volume": 1290.0, "taker_buy_quote": 78.174}, {"ts": 1772269380000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 14198.0, "quote_volume": 858.85687, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2641.0, "quote_volume": 159.7805, "trades": 3, "taker_buy_volume": 2292.0, "taker_buy_quote": 138.666}, {"ts": 1772269500000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 22280.8, "quote_volume": 1345.22977, "trades": 22, "taker_buy_volume": 11641.3, "taker_buy_quote": 703.13452}, {"ts": 1772269560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2926.6, "quote_volume": 176.76664, "trades": 6, "taker_buy_volume": 1276.0, "taker_buy_quote": 77.0704}, {"ts": 1772269620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1235.4, "quote_volume": 74.61816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269680000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 10191.7, "quote_volume": 614.53602, "trades": 20, "taker_buy_volume": 1291.7, "taker_buy_quote": 77.92257}, {"ts": 1772269740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 24943.7, "quote_volume": 1504.10511, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 77.787}, {"ts": 1772269800000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 6745.0, "quote_volume": 407.21575, "trades": 5, "taker_buy_volume": 6745.0, "taker_buy_quote": 407.21575}, {"ts": 1772269860000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 21247.6, "quote_volume": 1283.50869, "trades": 18, "taker_buy_volume": 15626.6, "taker_buy_quote": 944.00029}, {"ts": 1772269920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1064.0, "quote_volume": 64.372, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 64.372}, {"ts": 1772269980000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 8915.3, "quote_volume": 541.25033, "trades": 8, "taker_buy_volume": 8915.3, "taker_buy_quote": 541.25033}, {"ts": 1772270040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3390.2, "quote_volume": 206.12416, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270100000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2230.1, "quote_volume": 135.21497, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270400000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 12210.3, "quote_volume": 740.92881, "trades": 12, "taker_buy_volume": 9853.0, "taker_buy_quote": 597.8407}, {"ts": 1772270460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3248.7, "quote_volume": 197.19609, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 110.62575}, {"ts": 1772270520000, "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": 1772270580000, "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": 1772270640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9962.2, "quote_volume": 606.74128, "trades": 11, "taker_buy_volume": 9962.2, "taker_buy_quote": 606.74128}, {"ts": 1772270700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 199.2, "quote_volume": 12.13128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2051.0, "quote_volume": 124.7008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270820000, "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": 1772270880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1121.0, "quote_volume": 68.2689, "trades": 2, "taker_buy_volume": 1121.0, "taker_buy_quote": 68.2689}, {"ts": 1772270940000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4396.4, "quote_volume": 267.77236, "trades": 6, "taker_buy_volume": 4396.4, "taker_buy_quote": 267.77236}, {"ts": 1772271000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 84.9, "quote_volume": 5.1789, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 5.1789}, {"ts": 1772271060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 9850.9, "quote_volume": 600.9049, "trades": 12, "taker_buy_volume": 7789.2, "taker_buy_quote": 475.1412}, {"ts": 1772271120000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4091.2, "quote_volume": 249.84332, "trades": 6, "taker_buy_volume": 4091.2, "taker_buy_quote": 249.84332}, {"ts": 1772271180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3973.6, "quote_volume": 242.78696, "trades": 5, "taker_buy_volume": 3973.6, "taker_buy_quote": 242.78696}, {"ts": 1772271240000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 19982.9, "quote_volume": 1222.21528, "trades": 16, "taker_buy_volume": 10781.9, "taker_buy_quote": 659.31058}, {"ts": 1772271300000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 26415.6, "quote_volume": 1612.28639, "trades": 36, "taker_buy_volume": 5530.7, "taker_buy_quote": 337.71284}, {"ts": 1772271360000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 19804.1, "quote_volume": 1204.13363, "trades": 11, "taker_buy_volume": 4630.8, "taker_buy_quote": 281.66845}, {"ts": 1772271420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4426.0, "quote_volume": 269.5434, "trades": 3, "taker_buy_volume": 4426.0, "taker_buy_quote": 269.5434}, {"ts": 1772271540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7940.2, "quote_volume": 482.76416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3880.0, "quote_volume": 235.516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "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": 1772271780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5967.0, "quote_volume": 362.1969, "trades": 15, "taker_buy_volume": 1290.0, "taker_buy_quote": 78.303}, {"ts": 1772271840000, "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": 1772271900000, "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": 1772271960000, "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": 1772272020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1063.1, "quote_volume": 64.53017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "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": 1772272140000, "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": 1772272200000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 21693.3, "quote_volume": 1316.22655, "trades": 16, "taker_buy_volume": 15689.8, "taker_buy_quote": 952.34611}, {"ts": 1772272260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3112.5, "quote_volume": 189.24, "trades": 4, "taker_buy_volume": 1290.0, "taker_buy_quote": 78.432}, {"ts": 1772272320000, "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": 1772272380000, "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": 1772272440000, "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": 1772272500000, "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": 1772272560000, "open": 0.0608, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 133273.7, "quote_volume": 8059.68709, "trades": 76, "taker_buy_volume": 82500.3, "taker_buy_quote": 4985.65256}, {"ts": 1772272620000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 14612.6, "quote_volume": 882.78329, "trades": 18, "taker_buy_volume": 1290.0, "taker_buy_quote": 77.916}, {"ts": 1772272680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 9697.6, "quote_volume": 586.7048, "trades": 2, "taker_buy_volume": 9697.6, "taker_buy_quote": 586.7048}, {"ts": 1772272740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 421.3, "quote_volume": 25.53078, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 15.01062}, {"ts": 1772272800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 247.9, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "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": 1772272920000, "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": 1772272980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6257.9, "quote_volume": 377.97716, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273040000, "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": 1772273100000, "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": 1772273160000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6592.0, "quote_volume": 398.2256, "trades": 7, "taker_buy_volume": 5302.0, "taker_buy_quote": 320.3096}, {"ts": 1772273220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2378.9, "quote_volume": 143.68556, "trades": 3, "taker_buy_volume": 229.0, "taker_buy_quote": 13.8316}, {"ts": 1772273280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3112.5, "quote_volume": 187.995, "trades": 2, "taker_buy_volume": 3112.5, "taker_buy_quote": 187.995}, {"ts": 1772273340000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 4438.9, "quote_volume": 268.00966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273400000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9021.0, "quote_volume": 544.665, "trades": 10, "taker_buy_volume": 6987.0, "taker_buy_quote": 422.0148}, {"ts": 1772273460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1274.0, "quote_volume": 76.9496, "trades": 1, "taker_buy_volume": 1274.0, "taker_buy_quote": 76.9496}, {"ts": 1772273520000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 27006.6, "quote_volume": 1630.36986, "trades": 17, "taker_buy_volume": 12596.5, "taker_buy_quote": 760.8286}, {"ts": 1772273580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3439.9, "quote_volume": 207.76996, "trades": 4, "taker_buy_volume": 1290.0, "taker_buy_quote": 77.916}, {"ts": 1772273640000, "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": 1772273700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1089.0, "quote_volume": 65.8845, "trades": 1, "taker_buy_volume": 1089.0, "taker_buy_quote": 65.8845}, {"ts": 1772273760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1274.0, "quote_volume": 76.9496, "trades": 1, "taker_buy_volume": 1274.0, "taker_buy_quote": 76.9496}, {"ts": 1772273820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6429.9, "quote_volume": 389.00895, "trades": 5, "taker_buy_volume": 4280.0, "taker_buy_quote": 258.94}, {"ts": 1772273880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5357.0, "quote_volume": 324.6342, "trades": 7, "taker_buy_volume": 5357.0, "taker_buy_quote": 324.6342}, {"ts": 1772273940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 6374.0, "quote_volume": 386.9018, "trades": 8, "taker_buy_volume": 5084.0, "taker_buy_quote": 308.5988}, {"ts": 1772274060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1510.0, "quote_volume": 91.657, "trades": 2, "taker_buy_volume": 1510.0, "taker_buy_quote": 91.657}, {"ts": 1772274120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2189.0, "quote_volume": 132.8723, "trades": 2, "taker_buy_volume": 899.0, "taker_buy_quote": 54.5693}, {"ts": 1772274180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 899.0, "quote_volume": 54.5693, "trades": 1, "taker_buy_volume": 899.0, "taker_buy_quote": 54.5693}, {"ts": 1772274240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3698.1, "quote_volume": 224.10486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 597.0, "quote_volume": 36.2379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274360000, "open": 0.0607, "high": 0.0615, "low": 0.0607, "close": 0.0612, "volume": 234536.3, "quote_volume": 14326.12525, "trades": 130, "taker_buy_volume": 166459.3, "taker_buy_quote": 10166.08834}, {"ts": 1772274420000, "open": 0.0612, "high": 0.0621, "low": 0.0612, "close": 0.0618, "volume": 192296.7, "quote_volume": 11868.82329, "trades": 96, "taker_buy_volume": 143401.3, "taker_buy_quote": 8849.7571}, {"ts": 1772274480000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 63150.5, "quote_volume": 3889.37262, "trades": 27, "taker_buy_volume": 38966.1, "taker_buy_quote": 2401.39179}, {"ts": 1772274540000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 10141.9, "quote_volume": 623.7863, "trades": 16, "taker_buy_volume": 6369.6, "taker_buy_quote": 391.78985}, {"ts": 1772274600000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 19539.2, "quote_volume": 1199.67844, "trades": 22, "taker_buy_volume": 2168.8, "taker_buy_quote": 133.1232}, {"ts": 1772274660000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 4089.3, "quote_volume": 250.74487, "trades": 8, "taker_buy_volume": 2466.8, "taker_buy_quote": 151.28562}, {"ts": 1772274720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 17044.4, "quote_volume": 1046.52616, "trades": 13, "taker_buy_volume": 14613.4, "taker_buy_quote": 897.26276}, {"ts": 1772274780000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 7540.0, "quote_volume": 462.99916, "trades": 6, "taker_buy_volume": 7540.0, "taker_buy_quote": 462.99916}, {"ts": 1772274840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1822.5, "quote_volume": 111.9015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5751.7, "quote_volume": 353.15438, "trades": 3, "taker_buy_volume": 5751.7, "taker_buy_quote": 353.15438}, {"ts": 1772274960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1330.2, "quote_volume": 81.8073, "trades": 2, "taker_buy_volume": 1330.2, "taker_buy_quote": 81.8073}, {"ts": 1772275020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 611.8, "quote_volume": 37.6257, "trades": 1, "taker_buy_volume": 611.8, "taker_buy_quote": 37.6257}, {"ts": 1772275080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 603.8, "quote_volume": 37.1337, "trades": 2, "taker_buy_volume": 603.8, "taker_buy_quote": 37.1337}, {"ts": 1772275140000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5809.5, "quote_volume": 356.85379, "trades": 8, "taker_buy_volume": 5809.5, "taker_buy_quote": 356.85379}, {"ts": 1772275200000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 2917.8, "quote_volume": 179.0707, "trades": 6, "taker_buy_volume": 327.8, "taker_buy_quote": 20.1597}, {"ts": 1772275260000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 121.5, "quote_volume": 7.4601, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 7.4601}, {"ts": 1772275320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 456.3, "quote_volume": 28.01682, "trades": 1, "taker_buy_volume": 456.3, "taker_buy_quote": 28.01682}, {"ts": 1772275380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 502.8, "quote_volume": 30.87192, "trades": 1, "taker_buy_volume": 502.8, "taker_buy_quote": 30.87192}, {"ts": 1772275440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2270.1, "quote_volume": 139.38414, "trades": 4, "taker_buy_volume": 2270.1, "taker_buy_quote": 139.38414}, {"ts": 1772275500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1603.9, "quote_volume": 98.47946, "trades": 4, "taker_buy_volume": 1603.9, "taker_buy_quote": 98.47946}, {"ts": 1772275560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5434.0, "quote_volume": 333.6476, "trades": 18, "taker_buy_volume": 5434.0, "taker_buy_quote": 333.6476}, {"ts": 1772275620000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 14085.9, "quote_volume": 865.01019, "trades": 22, "taker_buy_volume": 9702.0, "taker_buy_quote": 595.83873}, {"ts": 1772275680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275740000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 21649.0, "quote_volume": 1329.41159, "trades": 10, "taker_buy_volume": 21649.0, "taker_buy_quote": 1329.41159}, {"ts": 1772275800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275860000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 26919.4, "quote_volume": 1653.9279, "trades": 16, "taker_buy_volume": 19117.1, "taker_buy_quote": 1174.82458}, {"ts": 1772275920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1005.0, "quote_volume": 61.707, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 61.707}, {"ts": 1772276040000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 7770.7, "quote_volume": 477.31318, "trades": 7, "taker_buy_volume": 7770.7, "taker_buy_quote": 477.31318}, {"ts": 1772276100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4009.9, "quote_volume": 246.20786, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276220000, "open": 0.0613, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 170644.6, "quote_volume": 10404.5197, "trades": 97, "taker_buy_volume": 20841.6, "taker_buy_quote": 1269.19327}, {"ts": 1772276280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 10782.1, "quote_volume": 656.62989, "trades": 6, "taker_buy_volume": 10452.1, "taker_buy_quote": 636.53289}, {"ts": 1772276340000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 32785.3, "quote_volume": 2001.91487, "trades": 21, "taker_buy_volume": 29033.4, "taker_buy_quote": 1773.00799}, {"ts": 1772276400000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 17405.6, "quote_volume": 1061.74431, "trades": 19, "taker_buy_volume": 265.1, "taker_buy_quote": 16.19761}, {"ts": 1772276460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 13473.8, "quote_volume": 820.55442, "trades": 8, "taker_buy_volume": 13473.8, "taker_buy_quote": 820.55442}, {"ts": 1772276520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2695.3, "quote_volume": 163.87424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276580000, "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": 1772276640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1370.0, "quote_volume": 83.296, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276700000, "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": 1772276760000, "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": 1772276820000, "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": 1772276880000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4456.1, "quote_volume": 270.8535, "trades": 3, "taker_buy_volume": 4456.1, "taker_buy_quote": 270.8535}, {"ts": 1772276940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5665.9, "quote_volume": 343.35354, "trades": 12, "taker_buy_volume": 2070.0, "taker_buy_quote": 125.442}, {"ts": 1772277000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5222.1, "quote_volume": 316.45926, "trades": 3, "taker_buy_volume": 5222.1, "taker_buy_quote": 316.45926}, {"ts": 1772277060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 173.0, "quote_volume": 10.5011, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.5011}, {"ts": 1772277180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2789.0, "quote_volume": 169.2923, "trades": 3, "taker_buy_volume": 1499.0, "taker_buy_quote": 90.9893}, {"ts": 1772277240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1268.0, "quote_volume": 76.9676, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 76.9676}, {"ts": 1772277300000, "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": 1772277360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5240.4, "quote_volume": 318.09228, "trades": 3, "taker_buy_volume": 1268.0, "taker_buy_quote": 76.9676}, {"ts": 1772277420000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 13939.4, "quote_volume": 846.14448, "trades": 5, "taker_buy_volume": 9967.0, "taker_buy_quote": 605.0198}, {"ts": 1772277480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4404.5, "quote_volume": 267.35315, "trades": 4, "taker_buy_volume": 2582.0, "taker_buy_quote": 156.7274}, {"ts": 1772277540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1268.0, "quote_volume": 76.9676, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 76.9676}, {"ts": 1772277600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 11992.3, "quote_volume": 729.13184, "trades": 6, "taker_buy_volume": 9591.9, "taker_buy_quote": 583.18752}, {"ts": 1772277660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1822.5, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "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": 1772277780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4139.1, "quote_volume": 251.24337, "trades": 13, "taker_buy_volume": 839.6, "taker_buy_quote": 50.96372}, {"ts": 1772277840000, "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": 1772277900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 691.5, "quote_volume": 41.97405, "trades": 1, "taker_buy_volume": 691.5, "taker_buy_quote": 41.97405}, {"ts": 1772277960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 10185.0, "quote_volume": 617.211, "trades": 17, "taker_buy_volume": 3360.0, "taker_buy_quote": 203.616}, {"ts": 1772278020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 6408.6, "quote_volume": 389.00202, "trades": 4, "taker_buy_volume": 6408.6, "taker_buy_quote": 389.00202}, {"ts": 1772278140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3300.3, "quote_volume": 200.02668, "trades": 5, "taker_buy_volume": 2877.9, "taker_buy_quote": 174.42924}, {"ts": 1772278200000, "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": 1772278260000, "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": 1772278320000, "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": 1772278380000, "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": 1772278440000, "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": 1772278500000, "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": 1772278560000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 20363.9, "quote_volume": 1230.47871, "trades": 10, "taker_buy_volume": 1734.4, "taker_buy_quote": 104.9312}, {"ts": 1772278620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 407.2, "quote_volume": 24.59488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 109.6, "quote_volume": 6.61984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278740000, "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": 1772278800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4821.1, "quote_volume": 291.19444, "trades": 7, "taker_buy_volume": 3342.0, "taker_buy_quote": 201.8568}, {"ts": 1772278860000, "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": 1772278920000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2119.0, "quote_volume": 127.90584, "trades": 3, "taker_buy_volume": 2119.0, "taker_buy_quote": 127.90584}, {"ts": 1772278980000, "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": 1772279040000, "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": 1772279100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6072.4, "quote_volume": 366.16572, "trades": 4, "taker_buy_volume": 4249.9, "taker_buy_quote": 256.26897}, {"ts": 1772279160000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 6143.2, "quote_volume": 370.51106, "trades": 4, "taker_buy_volume": 6143.2, "taker_buy_quote": 370.51106}, {"ts": 1772279220000, "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": 1772279280000, "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": 1772279340000, "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": 1772279400000, "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": 1772279460000, "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": 1772279520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10177.6, "quote_volume": 614.74034, "trades": 9, "taker_buy_volume": 6786.8, "taker_buy_quote": 409.93602}, {"ts": 1772279580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6225.0, "quote_volume": 375.99, "trades": 4, "taker_buy_volume": 3112.5, "taker_buy_quote": 187.995}, {"ts": 1772279640000, "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": 1772279700000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8224.1, "quote_volume": 495.30581, "trades": 14, "taker_buy_volume": 3220.2, "taker_buy_quote": 193.85604}, {"ts": 1772279760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 580.9, "quote_volume": 34.97018, "trades": 1, "taker_buy_volume": 580.9, "taker_buy_quote": 34.97018}, {"ts": 1772279820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 85.0, "quote_volume": 5.1085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 15102.1, "quote_volume": 907.72958, "trades": 17, "taker_buy_volume": 7063.6, "taker_buy_quote": 424.61573}, {"ts": 1772279940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.0601, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 45540.5, "quote_volume": 2744.73341, "trades": 50, "taker_buy_volume": 38676.2, "taker_buy_quote": 2330.82612}, {"ts": 1772280060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2062.0, "quote_volume": 124.3386, "trades": 2, "taker_buy_volume": 2062.0, "taker_buy_quote": 124.3386}, {"ts": 1772280120000, "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0607, "volume": 10361.5, "quote_volume": 626.16379, "trades": 21, "taker_buy_volume": 8975.5, "taker_buy_quote": 542.31079}, {"ts": 1772280180000, "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": 1772280240000, "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": 1772280300000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 27635.5, "quote_volume": 1670.48734, "trades": 18, "taker_buy_volume": 21185.8, "taker_buy_quote": 1280.92546}, {"ts": 1772280360000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 76647.6, "quote_volume": 4635.59822, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280420000, "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": 1772280480000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6398.0, "quote_volume": 386.0479, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "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": 1772280600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3001.2, "quote_volume": 180.97236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "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": 1772280720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5031.5, "quote_volume": 303.39945, "trades": 3, "taker_buy_volume": 5031.5, "taker_buy_quote": 303.39945}, {"ts": 1772280780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 869.0, "quote_volume": 52.4876, "trades": 2, "taker_buy_volume": 869.0, "taker_buy_quote": 52.4876}, {"ts": 1772280840000, "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": 1772280900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 10681.7, "quote_volume": 647.31102, "trades": 7, "taker_buy_volume": 10681.7, "taker_buy_quote": 647.31102}, {"ts": 1772280960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281140000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4086.5, "quote_volume": 248.05055, "trades": 4, "taker_buy_volume": 4086.5, "taker_buy_quote": 248.05055}, {"ts": 1772281200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1729.0, "quote_volume": 104.9503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 108.0, "quote_volume": 6.5556, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.5556}, {"ts": 1772281320000, "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": 1772281380000, "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": 1772281440000, "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": 1772281500000, "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": 1772281560000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 250.6, "quote_volume": 15.20312, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 10.17332}, {"ts": 1772281620000, "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": 1772281680000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 3956.0, "quote_volume": 240.41005, "trades": 4, "taker_buy_volume": 3956.0, "taker_buy_quote": 240.41005}, {"ts": 1772281740000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 62575.8, "quote_volume": 3825.64892, "trades": 27, "taker_buy_volume": 62575.8, "taker_buy_quote": 3825.64892}, {"ts": 1772281800000, "open": 0.0612, "high": 0.0616, "low": 0.0612, "close": 0.0615, "volume": 80463.1, "quote_volume": 4946.02191, "trades": 34, "taker_buy_volume": 76306.1, "taker_buy_quote": 4690.60407}, {"ts": 1772281860000, "open": 0.0616, "high": 0.0619, "low": 0.0611, "close": 0.0616, "volume": 353892.9, "quote_volume": 21747.72391, "trades": 183, "taker_buy_volume": 159647.5, "taker_buy_quote": 9818.58722}, {"ts": 1772281920000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 21740.9, "quote_volume": 1336.24299, "trades": 22, "taker_buy_volume": 15543.8, "taker_buy_quote": 955.59176}, {"ts": 1772281980000, "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0616, "volume": 63304.4, "quote_volume": 3894.00671, "trades": 46, "taker_buy_volume": 41001.2, "taker_buy_quote": 2524.14355}, {"ts": 1772282040000, "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 78214.9, "quote_volume": 4816.10107, "trades": 44, "taker_buy_volume": 69083.0, "taker_buy_quote": 4253.56152}, {"ts": 1772282100000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 31667.8, "quote_volume": 1950.80763, "trades": 27, "taker_buy_volume": 16977.8, "taker_buy_quote": 1045.90363}, {"ts": 1772282160000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 92177.8, "quote_volume": 5682.23504, "trades": 56, "taker_buy_volume": 43934.9, "taker_buy_quote": 2708.93843}, {"ts": 1772282220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 243.9, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2650.3, "quote_volume": 163.25848, "trades": 5, "taker_buy_volume": 2650.3, "taker_buy_quote": 163.25848}, {"ts": 1772282340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3645.0, "quote_volume": 224.1675, "trades": 3, "taker_buy_volume": 3645.0, "taker_buy_quote": 224.1675}, {"ts": 1772282400000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2592.5, "quote_volume": 159.88025, "trades": 3, "taker_buy_volume": 2592.5, "taker_buy_quote": 159.88025}, {"ts": 1772282460000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3888.6, "quote_volume": 240.13324, "trades": 5, "taker_buy_volume": 3888.6, "taker_buy_quote": 240.13324}, {"ts": 1772282520000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 18316.5, "quote_volume": 1131.56141, "trades": 16, "taker_buy_volume": 12511.1, "taker_buy_quote": 773.18598}, {"ts": 1772282580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 6691.8, "quote_volume": 414.00353, "trades": 10, "taker_buy_volume": 2188.9, "taker_buy_quote": 135.27402}, {"ts": 1772282640000, "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0616, "volume": 48947.8, "quote_volume": 3020.06891, "trades": 47, "taker_buy_volume": 7900.0, "taker_buy_quote": 488.0031}, {"ts": 1772282700000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 78100.4, "quote_volume": 4806.61444, "trades": 56, "taker_buy_volume": 56728.4, "taker_buy_quote": 3493.0775}, {"ts": 1772282760000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3774.7, "quote_volume": 232.21027, "trades": 3, "taker_buy_volume": 662.2, "taker_buy_quote": 40.79152}, {"ts": 1772282820000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 36065.6, "quote_volume": 2214.03784, "trades": 19, "taker_buy_volume": 16789.8, "taker_buy_quote": 1030.5632}, {"ts": 1772282880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 244.6, "quote_volume": 14.99398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 63361.7, "quote_volume": 3874.2759, "trades": 39, "taker_buy_volume": 45832.3, "taker_buy_quote": 2803.22956}, {"ts": 1772283000000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 17100.5, "quote_volume": 1049.51893, "trades": 18, "taker_buy_volume": 16121.7, "taker_buy_quote": 989.61637}, {"ts": 1772283060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2545.5, "quote_volume": 156.03915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1796.2, "quote_volume": 110.10706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 24072.8, "quote_volume": 1476.64409, "trades": 14, "taker_buy_volume": 5482.5, "taker_buy_quote": 336.6255}, {"ts": 1772283240000, "open": 0.0615, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 63890.0, "quote_volume": 3940.78883, "trades": 53, "taker_buy_volume": 45072.8, "taker_buy_quote": 2779.87419}, {"ts": 1772283300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1011.0, "quote_volume": 62.2776, "trades": 1, "taker_buy_volume": 1011.0, "taker_buy_quote": 62.2776}, {"ts": 1772283360000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 79623.6, "quote_volume": 4894.61474, "trades": 93, "taker_buy_volume": 18395.7, "taker_buy_quote": 1131.60404}, {"ts": 1772283420000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 12298.7, "quote_volume": 755.19221, "trades": 10, "taker_buy_volume": 7598.1, "taker_buy_quote": 466.57537}, {"ts": 1772283480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 20784.2, "quote_volume": 1275.57916, "trades": 16, "taker_buy_volume": 20784.2, "taker_buy_quote": 1275.57916}, {"ts": 1772283600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 59757.2, "quote_volume": 3664.39738, "trades": 39, "taker_buy_volume": 19928.7, "taker_buy_quote": 1222.24308}, {"ts": 1772283780000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 6451.2, "quote_volume": 395.05004, "trades": 8, "taker_buy_volume": 2761.5, "taker_buy_quote": 169.2404}, {"ts": 1772283840000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 27484.2, "quote_volume": 1686.21986, "trades": 23, "taker_buy_volume": 24204.5, "taker_buy_quote": 1485.17425}, {"ts": 1772283900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 853.4, "quote_volume": 52.24882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "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": 1772284140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3378.4, "quote_volume": 207.09592, "trades": 4, "taker_buy_volume": 3378.4, "taker_buy_quote": 207.09592}, {"ts": 1772284200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1269.0, "quote_volume": 77.6628, "trades": 1, "taker_buy_volume": 1269.0, "taker_buy_quote": 77.6628}, {"ts": 1772284320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1269.0, "quote_volume": 77.6628, "trades": 1, "taker_buy_volume": 1269.0, "taker_buy_quote": 77.6628}, {"ts": 1772284380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2254.3, "quote_volume": 138.18859, "trades": 2, "taker_buy_volume": 2254.3, "taker_buy_quote": 138.18859}, {"ts": 1772284440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1846.0, "quote_volume": 113.3444, "trades": 2, "taker_buy_volume": 1846.0, "taker_buy_quote": 113.3444}, {"ts": 1772284500000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 6012.5, "quote_volume": 369.66165, "trades": 7, "taker_buy_volume": 6012.5, "taker_buy_quote": 369.66165}, {"ts": 1772284560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 15490.5, "quote_volume": 954.2148, "trades": 12, "taker_buy_volume": 6378.0, "taker_buy_quote": 392.8848}, {"ts": 1772284620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 9123.2, "quote_volume": 561.98912, "trades": 7, "taker_buy_volume": 9123.2, "taker_buy_quote": 561.98912}, {"ts": 1772284680000, "open": 0.0617, "high": 0.0622, "low": 0.0617, "close": 0.062, "volume": 163309.2, "quote_volume": 10113.65541, "trades": 104, "taker_buy_volume": 75989.0, "taker_buy_quote": 4705.77366}, {"ts": 1772284740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 35791.0, "quote_volume": 2218.7422, "trades": 14, "taker_buy_volume": 12911.6, "taker_buy_quote": 800.5192}, {"ts": 1772284800000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 40741.2, "quote_volume": 2527.27885, "trades": 25, "taker_buy_volume": 23445.3, "taker_buy_quote": 1455.18607}, {"ts": 1772284860000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 60543.3, "quote_volume": 3762.06186, "trades": 44, "taker_buy_volume": 45319.6, "taker_buy_quote": 2816.78563}, {"ts": 1772284920000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 1176.7, "quote_volume": 73.03686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 22143.0, "quote_volume": 1372.4172, "trades": 14, "taker_buy_volume": 10030.0, "taker_buy_quote": 621.86}, {"ts": 1772285040000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 484.8, "quote_volume": 29.95171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "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": 1772285160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 823.7, "quote_volume": 50.73992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1647.6, "quote_volume": 101.49216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 3889.3, "quote_volume": 239.47098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 14138.3, "quote_volume": 870.11131, "trades": 15, "taker_buy_volume": 12359.0, "taker_buy_quote": 760.68436}, {"ts": 1772285400000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 33772.1, "quote_volume": 2079.12316, "trades": 30, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.335}, {"ts": 1772285460000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 4441.5, "quote_volume": 272.84912, "trades": 5, "taker_buy_volume": 3081.0, "taker_buy_quote": 189.3525}, {"ts": 1772285520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1894.8, "quote_volume": 116.34072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 430.6, "quote_volume": 26.4819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 7842.5, "quote_volume": 481.97203, "trades": 10, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.08375}, {"ts": 1772285760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285820000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4934.3, "quote_volume": 303.77063, "trades": 7, "taker_buy_volume": 4640.8, "taker_buy_quote": 285.69103}, {"ts": 1772285880000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4706.8, "quote_volume": 290.66666, "trades": 6, "taker_buy_volume": 4706.8, "taker_buy_quote": 290.66666}, {"ts": 1772285940000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 5316.3, "quote_volume": 328.48262, "trades": 6, "taker_buy_volume": 2065.2, "taker_buy_quote": 127.62936}, {"ts": 1772286000000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6996.2, "quote_volume": 431.39413, "trades": 10, "taker_buy_volume": 1387.2, "taker_buy_quote": 85.59024}, {"ts": 1772286060000, "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": 1772286120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4760.7, "quote_volume": 293.25912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772286420000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4044.0, "quote_volume": 249.9192, "trades": 3, "taker_buy_volume": 1268.0, "taker_buy_quote": 78.3624}, {"ts": 1772286480000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 10663.9, "quote_volume": 660.36621, "trades": 6, "taker_buy_volume": 10567.1, "taker_buy_quote": 654.37429}, {"ts": 1772286540000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 34858.9, "quote_volume": 2170.39939, "trades": 38, "taker_buy_volume": 17930.3, "taker_buy_quote": 1117.46667}, {"ts": 1772286600000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 21683.3, "quote_volume": 1343.36212, "trades": 28, "taker_buy_volume": 1666.0, "taker_buy_quote": 103.37114}, {"ts": 1772286660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3542.0, "quote_volume": 219.9582, "trades": 3, "taker_buy_volume": 3542.0, "taker_buy_quote": 219.9582}, {"ts": 1772286720000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 21603.2, "quote_volume": 1340.41777, "trades": 12, "taker_buy_volume": 11527.7, "taker_buy_quote": 715.60777}, {"ts": 1772286780000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 37097.5, "quote_volume": 2308.7914, "trades": 18, "taker_buy_volume": 35275.0, "taker_buy_quote": 2195.4319}, {"ts": 1772286840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 13849.1, "quote_volume": 861.41402, "trades": 8, "taker_buy_volume": 6934.8, "taker_buy_quote": 431.34456}, {"ts": 1772286900000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 65211.1, "quote_volume": 4049.97738, "trades": 31, "taker_buy_volume": 39747.4, "taker_buy_quote": 2468.55261}, {"ts": 1772286960000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 10838.8, "quote_volume": 676.13474, "trades": 9, "taker_buy_volume": 10101.7, "taker_buy_quote": 630.1397}, {"ts": 1772287020000, "open": 0.0625, "high": 0.0628, "low": 0.0624, "close": 0.0624, "volume": 174488.0, "quote_volume": 10932.78368, "trades": 86, "taker_buy_volume": 122376.4, "taker_buy_quote": 7670.37815}, {"ts": 1772287080000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 36909.7, "quote_volume": 2304.0126, "trades": 19, "taker_buy_volume": 10497.3, "taker_buy_quote": 656.08125}, {"ts": 1772287140000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 10799.4, "quote_volume": 675.95091, "trades": 8, "taker_buy_volume": 8342.0, "taker_buy_quote": 522.18116}, {"ts": 1772287200000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0629, "volume": 11649.5, "quote_volume": 731.34363, "trades": 13, "taker_buy_volume": 7671.4, "taker_buy_quote": 481.6481}, {"ts": 1772287260000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0631, "volume": 19705.9, "quote_volume": 1241.16954, "trades": 34, "taker_buy_volume": 9639.3, "taker_buy_quote": 607.11649}, {"ts": 1772287320000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 61848.2, "quote_volume": 3892.232, "trades": 54, "taker_buy_volume": 24850.5, "taker_buy_quote": 1563.92928}, {"ts": 1772287380000, "open": 0.0628, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 50774.4, "quote_volume": 3203.39907, "trades": 50, "taker_buy_volume": 35167.7, "taker_buy_quote": 2219.19586}, {"ts": 1772287440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4148.8, "quote_volume": 260.95952, "trades": 6, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.141}, {"ts": 1772287500000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9547.2, "quote_volume": 602.36134, "trades": 11, "taker_buy_volume": 2480.2, "taker_buy_quote": 156.44984}, {"ts": 1772287560000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 11046.9, "quote_volume": 695.85163, "trades": 19, "taker_buy_volume": 7512.2, "taker_buy_quote": 473.35209}, {"ts": 1772287620000, "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 35014.3, "quote_volume": 2205.98257, "trades": 26, "taker_buy_volume": 26959.9, "taker_buy_quote": 1699.47046}, {"ts": 1772287680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 53522.5, "quote_volume": 3372.75264, "trades": 28, "taker_buy_volume": 15559.6, "taker_buy_quote": 980.8926}, {"ts": 1772287740000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 39805.5, "quote_volume": 2509.05999, "trades": 24, "taker_buy_volume": 32980.4, "taker_buy_quote": 2079.42608}, {"ts": 1772287800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 23891.9, "quote_volume": 1505.1897, "trades": 15, "taker_buy_volume": 10732.4, "taker_buy_quote": 676.1412}, {"ts": 1772287860000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4297.4, "quote_volume": 270.58061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5859.5, "quote_volume": 368.56255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287980000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 15941.8, "quote_volume": 999.0051, "trades": 18, "taker_buy_volume": 2061.7, "taker_buy_quote": 129.26859}, {"ts": 1772288040000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 12769.3, "quote_volume": 799.35818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 114942.6, "quote_volume": 7192.52163, "trades": 87, "taker_buy_volume": 48375.4, "taker_buy_quote": 3027.4871}, {"ts": 1772288160000, "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 27145.1, "quote_volume": 1701.05922, "trades": 25, "taker_buy_volume": 13515.0, "taker_buy_quote": 847.35621}, {"ts": 1772288220000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 10703.0, "quote_volume": 670.47138, "trades": 8, "taker_buy_volume": 2389.7, "taker_buy_quote": 149.83419}, {"ts": 1772288280000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2187.0, "quote_volume": 136.5585, "trades": 2, "taker_buy_volume": 2187.0, "taker_buy_quote": 136.5585}, {"ts": 1772288340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3112.5, "quote_volume": 194.53125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 82.0, "quote_volume": 5.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 11934.8, "quote_volume": 745.925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 13216.4, "quote_volume": 823.84677, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.496}, {"ts": 1772288580000, "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": 1772288640000, "open": 0.0625, "high": 0.0631, "low": 0.0625, "close": 0.0629, "volume": 140746.2, "quote_volume": 8844.99161, "trades": 107, "taker_buy_volume": 88700.1, "taker_buy_quote": 5566.96136}, {"ts": 1772288700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1229.7, "quote_volume": 77.4711, "trades": 1, "taker_buy_volume": 1229.7, "taker_buy_quote": 77.4711}, {"ts": 1772288760000, "open": 0.0629, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 126490.3, "quote_volume": 7986.87316, "trades": 124, "taker_buy_volume": 68153.2, "taker_buy_quote": 4304.50265}, {"ts": 1772288820000, "open": 0.0632, "high": 0.0634, "low": 0.063, "close": 0.0631, "volume": 169419.6, "quote_volume": 10702.53367, "trades": 126, "taker_buy_volume": 106565.0, "taker_buy_quote": 6735.0707}, {"ts": 1772288880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 238.0, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 10471.7, "quote_volume": 657.32152, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1772289000000, "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": 1772289060000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 9119.0, "quote_volume": 571.99714, "trades": 8, "taker_buy_volume": 7860.0, "taker_buy_quote": 493.05784}, {"ts": 1772289120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 14569.2, "quote_volume": 912.03192, "trades": 5, "taker_buy_volume": 5938.2, "taker_buy_quote": 371.73132}, {"ts": 1772289180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4356.0, "quote_volume": 272.25, "trades": 3, "taker_buy_volume": 2727.0, "taker_buy_quote": 170.4375}, {"ts": 1772289240000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 7213.2, "quote_volume": 451.77442, "trades": 8, "taker_buy_volume": 6877.9, "taker_buy_quote": 430.78464}, {"ts": 1772289300000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2528.0, "quote_volume": 158.129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3112.5, "quote_volume": 194.8425, "trades": 2, "taker_buy_volume": 3112.5, "taker_buy_quote": 194.8425}, {"ts": 1772289420000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 33185.2, "quote_volume": 2075.66903, "trades": 35, "taker_buy_volume": 2155.0, "taker_buy_quote": 135.09077}, {"ts": 1772289480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 239.6, "quote_volume": 14.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1337.0, "quote_volume": 83.5625, "trades": 1, "taker_buy_volume": 1337.0, "taker_buy_quote": 83.5625}, {"ts": 1772289600000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1518.0, "quote_volume": 94.7917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289660000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 13792.4, "quote_volume": 860.61355, "trades": 12, "taker_buy_volume": 9117.4, "taker_buy_quote": 569.32096}, {"ts": 1772289720000, "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": 1772289780000, "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": 1772289840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1822.5, "quote_volume": 113.90625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "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": 1772289960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1822.5, "quote_volume": 113.90625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6826.7, "quote_volume": 425.98608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290080000, "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": 1772290140000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3642.8, "quote_volume": 226.93824, "trades": 5, "taker_buy_volume": 1530.7, "taker_buy_quote": 95.36261}, {"ts": 1772290200000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 24408.4, "quote_volume": 1523.10124, "trades": 12, "taker_buy_volume": 4343.6, "taker_buy_quote": 271.05772}, {"ts": 1772290260000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 52524.9, "quote_volume": 3267.2551, "trades": 19, "taker_buy_volume": 43419.0, "taker_buy_quote": 2700.68587}, {"ts": 1772290320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 321.5, "quote_volume": 19.9973, "trades": 1, "taker_buy_volume": 321.5, "taker_buy_quote": 19.9973}, {"ts": 1772290380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1822.5, "quote_volume": 113.17725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290440000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 16284.0, "quote_volume": 1012.0506, "trades": 10, "taker_buy_volume": 16284.0, "taker_buy_quote": 1012.0506}, {"ts": 1772290500000, "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": 1772290560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4897.0, "quote_volume": 304.5934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290620000, "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": 1772290680000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 6312.2, "quote_volume": 392.15209, "trades": 8, "taker_buy_volume": 2045.0, "taker_buy_quote": 127.15897}, {"ts": 1772290740000, "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": 1772290800000, "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": 1772290860000, "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": 1772290920000, "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": 1772290980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3582.4, "quote_volume": 222.08191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 182.1, "quote_volume": 11.28108, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 5.6358}, {"ts": 1772291100000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 40187.7, "quote_volume": 2489.08632, "trades": 29, "taker_buy_volume": 19066.3, "taker_buy_quote": 1180.785}, {"ts": 1772291160000, "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": 1772291220000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 35172.0, "quote_volume": 2175.79115, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 13958.0, "quote_volume": 862.67543, "trades": 13, "taker_buy_volume": 11152.5, "taker_buy_quote": 689.29553}, {"ts": 1772291340000, "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 42051.2, "quote_volume": 2596.27332, "trades": 39, "taker_buy_volume": 24106.3, "taker_buy_quote": 1489.39244}, {"ts": 1772291400000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 25328.7, "quote_volume": 1569.25419, "trades": 20, "taker_buy_volume": 15161.0, "taker_buy_quote": 939.45896}, {"ts": 1772291460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3797.7, "quote_volume": 234.69786, "trades": 5, "taker_buy_volume": 3797.7, "taker_buy_quote": 234.69786}, {"ts": 1772291580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2243.5, "quote_volume": 138.65719, "trades": 4, "taker_buy_volume": 331.8, "taker_buy_quote": 20.51413}, {"ts": 1772291640000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8033.7, "quote_volume": 495.69708, "trades": 14, "taker_buy_volume": 177.9, "taker_buy_quote": 10.99422}, {"ts": 1772291700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4870.7, "quote_volume": 300.98524, "trades": 7, "taker_buy_volume": 2808.0, "taker_buy_quote": 173.5344}, {"ts": 1772291760000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4765.7, "quote_volume": 294.41414, "trades": 5, "taker_buy_volume": 1087.0, "taker_buy_quote": 67.1766}, {"ts": 1772291820000, "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": 1772291880000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4791.0, "quote_volume": 296.44175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "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": 1772292000000, "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": 1772292060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1822.5, "quote_volume": 112.6305, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.6305}, {"ts": 1772292120000, "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": 1772292180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4049.9, "quote_volume": 250.68881, "trades": 4, "taker_buy_volume": 4049.9, "taker_buy_quote": 250.68881}, {"ts": 1772292240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.995}, {"ts": 1772292300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 254.9, "quote_volume": 15.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2884.0, "quote_volume": 179.0964, "trades": 3, "taker_buy_volume": 2884.0, "taker_buy_quote": 179.0964}, {"ts": 1772292480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3342.4, "quote_volume": 207.89728, "trades": 6, "taker_buy_volume": 1386.4, "taker_buy_quote": 86.23408}, {"ts": 1772292540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1273.0, "quote_volume": 79.0533, "trades": 1, "taker_buy_volume": 1273.0, "taker_buy_quote": 79.0533}, {"ts": 1772292600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 7846.0, "quote_volume": 486.452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 622.0, "quote_volume": 38.564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "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": 1772292780000, "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": 1772292840000, "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": 1772292900000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 4448.6, "quote_volume": 276.1179, "trades": 5, "taker_buy_volume": 4448.6, "taker_buy_quote": 276.1179}, {"ts": 1772292960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 886.5, "quote_volume": 54.963, "trades": 1, "taker_buy_volume": 886.5, "taker_buy_quote": 54.963}, {"ts": 1772293020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3209.6, "quote_volume": 198.9952, "trades": 5, "taker_buy_volume": 3209.6, "taker_buy_quote": 198.9952}, {"ts": 1772293080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "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": 1772293200000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 109322.9, "quote_volume": 6749.87297, "trades": 43, "taker_buy_volume": 7039.2, "taker_buy_quote": 434.31864}, {"ts": 1772293260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 918.2, "quote_volume": 56.56112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1498.3, "quote_volume": 92.29528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 40932.7, "quote_volume": 2528.17073, "trades": 39, "taker_buy_volume": 36664.0, "taker_buy_quote": 2264.83582}, {"ts": 1772293440000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 18727.8, "quote_volume": 1156.42979, "trades": 27, "taker_buy_volume": 16546.0, "taker_buy_quote": 1021.84866}, {"ts": 1772293500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1063.8, "quote_volume": 65.53008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 912.0, "quote_volume": 56.1792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1452.7, "quote_volume": 89.48632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1434.3, "quote_volume": 88.35288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2647.1, "quote_volume": 163.06136, "trades": 2, "taker_buy_volume": 1817.0, "taker_buy_quote": 111.9272}, {"ts": 1772293800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1139.5, "quote_volume": 70.1932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2199.9, "quote_volume": 135.51384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1388.4, "quote_volume": 85.52544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2014.1, "quote_volume": 124.06856, "trades": 4, "taker_buy_volume": 746.3, "taker_buy_quote": 45.97208}, {"ts": 1772294040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1284.8, "quote_volume": 79.14368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1435.9, "quote_volume": 88.45144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4978.0, "quote_volume": 307.05426, "trades": 8, "taker_buy_volume": 1976.1, "taker_buy_quote": 121.92537}, {"ts": 1772294220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1245.0, "quote_volume": 76.692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1298.6, "quote_volume": 79.99376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1063.3, "quote_volume": 65.49928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1408.7, "quote_volume": 86.77592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 5675.0, "quote_volume": 349.49297, "trades": 8, "taker_buy_volume": 4012.5, "taker_buy_quote": 247.17}, {"ts": 1772294520000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 7023.5, "quote_volume": 431.64964, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294580000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 7234.5, "quote_volume": 445.13103, "trades": 7, "taker_buy_volume": 5594.2, "taker_buy_quote": 344.25258}, {"ts": 1772294640000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4041.6, "quote_volume": 248.46486, "trades": 6, "taker_buy_volume": 1283.7, "taker_buy_quote": 78.94755}, {"ts": 1772294700000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 3058.8, "quote_volume": 187.96252, "trades": 4, "taker_buy_volume": 2807.8, "taker_buy_quote": 172.55112}, {"ts": 1772294760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 570.0, "quote_volume": 35.055, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 35.055}, {"ts": 1772294820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4603.5, "quote_volume": 283.5756, "trades": 5, "taker_buy_volume": 4603.5, "taker_buy_quote": 283.5756}, {"ts": 1772294880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 168.8, "quote_volume": 10.39808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 31370.6, "quote_volume": 1931.00836, "trades": 22, "taker_buy_volume": 15874.6, "taker_buy_quote": 977.87536}, {"ts": 1772295000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 998.0, "quote_volume": 61.4768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2196.7, "quote_volume": 135.31672, "trades": 2, "taker_buy_volume": 2196.7, "taker_buy_quote": 135.31672}, {"ts": 1772295120000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2440.5, "quote_volume": 150.351, "trades": 6, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9954}, {"ts": 1772295180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295300000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 14796.5, "quote_volume": 909.0639, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3928.0, "quote_volume": 241.572, "trades": 5, "taker_buy_volume": 3928.0, "taker_buy_quote": 241.572}, {"ts": 1772295420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295660000, "open": 0.0616, "high": 0.0617, "low": 0.0613, "close": 0.0614, "volume": 25971.8, "quote_volume": 1597.94548, "trades": 35, "taker_buy_volume": 15321.6, "taker_buy_quote": 943.79287}, {"ts": 1772295720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3043.4, "quote_volume": 186.86476, "trades": 4, "taker_buy_volume": 2360.0, "taker_buy_quote": 144.904}, {"ts": 1772295780000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1989.9, "quote_volume": 122.06876, "trades": 2, "taker_buy_volume": 878.9, "taker_buy_quote": 53.96446}, {"ts": 1772295840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 699.9, "quote_volume": 42.97386, "trades": 1, "taker_buy_volume": 699.9, "taker_buy_quote": 42.97386}, {"ts": 1772295900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 878.9, "quote_volume": 53.96446, "trades": 1, "taker_buy_volume": 878.9, "taker_buy_quote": 53.96446}, {"ts": 1772295960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1756.1, "quote_volume": 107.82454, "trades": 4, "taker_buy_volume": 115.1, "taker_buy_quote": 7.06714}, {"ts": 1772296080000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 28237.4, "quote_volume": 1731.00592, "trades": 33, "taker_buy_volume": 14125.4, "taker_buy_quote": 866.48071}, {"ts": 1772296140000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 23057.0, "quote_volume": 1411.38795, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "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": 1772296260000, "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": 1772296320000, "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": 1772296380000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 6852.0, "quote_volume": 419.65135, "trades": 6, "taker_buy_volume": 1267.0, "taker_buy_quote": 77.6671}, {"ts": 1772296440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1822.5, "quote_volume": 111.71925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2400.5, "quote_volume": 146.9106, "trades": 2, "taker_buy_volume": 2400.5, "taker_buy_quote": 146.9106}, {"ts": 1772296560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1306.3, "quote_volume": 79.94556, "trades": 2, "taker_buy_volume": 1306.3, "taker_buy_quote": 79.94556}, {"ts": 1772296620000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3294.9, "quote_volume": 201.44643, "trades": 5, "taker_buy_volume": 3102.9, "taker_buy_quote": 189.71523}, {"ts": 1772296680000, "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": 1772296740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 588.8, "quote_volume": 35.97568, "trades": 1, "taker_buy_volume": 588.8, "taker_buy_quote": 35.97568}, {"ts": 1772296800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 670.6, "quote_volume": 40.97366, "trades": 1, "taker_buy_volume": 670.6, "taker_buy_quote": 40.97366}, {"ts": 1772296860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2815.5, "quote_volume": 172.02705, "trades": 5, "taker_buy_volume": 2815.5, "taker_buy_quote": 172.02705}, {"ts": 1772296920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 945.1, "quote_volume": 57.74561, "trades": 2, "taker_buy_volume": 945.1, "taker_buy_quote": 57.74561}, {"ts": 1772296980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6536.5, "quote_volume": 400.0338, "trades": 7, "taker_buy_volume": 3418.3, "taker_buy_quote": 209.19996}, {"ts": 1772297040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3824.9, "quote_volume": 234.08388, "trades": 3, "taker_buy_volume": 3824.9, "taker_buy_quote": 234.08388}, {"ts": 1772297100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 598.8, "quote_volume": 36.58668, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 36.58668}, {"ts": 1772297160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 33816.9, "quote_volume": 2062.8309, "trades": 28, "taker_buy_volume": 24646.0, "taker_buy_quote": 1503.406}, {"ts": 1772297220000, "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": 1772297280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 8183.3, "quote_volume": 499.99963, "trades": 3, "taker_buy_volume": 8183.3, "taker_buy_quote": 499.99963}, {"ts": 1772297340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2000.0, "quote_volume": 122.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297400000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 15283.9, "quote_volume": 932.9348, "trades": 14, "taker_buy_volume": 13461.4, "taker_buy_quote": 821.7623}, {"ts": 1772297460000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 114795.6, "quote_volume": 6989.69935, "trades": 52, "taker_buy_volume": 26482.5, "taker_buy_quote": 1613.15297}, {"ts": 1772297520000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 45953.5, "quote_volume": 2797.84132, "trades": 38, "taker_buy_volume": 24747.3, "taker_buy_quote": 1507.40547}, {"ts": 1772297580000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 42312.9, "quote_volume": 2571.541, "trades": 35, "taker_buy_volume": 20836.7, "taker_buy_quote": 1267.13885}, {"ts": 1772297640000, "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": 1772297700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 10991.6, "quote_volume": 668.28928, "trades": 7, "taker_buy_volume": 2981.0, "taker_buy_quote": 181.2448}, {"ts": 1772297760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9997.9, "quote_volume": 609.07041, "trades": 11, "taker_buy_volume": 9341.3, "taker_buy_quote": 569.08347}, {"ts": 1772297820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 397.6, "quote_volume": 24.19392, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 12.08256}, {"ts": 1772298120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 255.8, "quote_volume": 15.55264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1121.3, "quote_volume": 68.17504, "trades": 2, "taker_buy_volume": 838.3, "taker_buy_quote": 50.96864}, {"ts": 1772298240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2505.9, "quote_volume": 152.10813, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 110.62575}, {"ts": 1772298300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 362.1, "quote_volume": 22.01568, "trades": 1, "taker_buy_volume": 362.1, "taker_buy_quote": 22.01568}, {"ts": 1772298360000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 394.2, "quote_volume": 23.94761, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 11.95936}, {"ts": 1772298420000, "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": 1772298480000, "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": 1772298540000, "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": 1772298600000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 391.0, "quote_volume": 23.75321, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 11.86208}, {"ts": 1772298660000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 75214.2, "quote_volume": 4585.92487, "trades": 57, "taker_buy_volume": 61290.6, "taker_buy_quote": 3736.58527}, {"ts": 1772298720000, "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": 1772298780000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5737.0, "quote_volume": 350.21945, "trades": 7, "taker_buy_volume": 5737.0, "taker_buy_quote": 350.21945}, {"ts": 1772298840000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 14561.0, "quote_volume": 887.27756, "trades": 24, "taker_buy_volume": 919.0, "taker_buy_quote": 55.9671}, {"ts": 1772298900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3262.5, "quote_volume": 198.68625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 387.8, "quote_volume": 23.59759, "trades": 3, "taker_buy_volume": 193.5, "taker_buy_quote": 11.78415}, {"ts": 1772299080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 384.4, "quote_volume": 23.3907, "trades": 3, "taker_buy_volume": 191.8, "taker_buy_quote": 11.68062}, {"ts": 1772299380000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 42507.4, "quote_volume": 2592.59049, "trades": 24, "taker_buy_volume": 35739.0, "taker_buy_quote": 2179.71809}, {"ts": 1772299440000, "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": 1772299500000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 7800.5, "quote_volume": 475.71045, "trades": 9, "taker_buy_volume": 2013.0, "taker_buy_quote": 122.81205}, {"ts": 1772299560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4473.8, "quote_volume": 272.45442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 4598.9, "quote_volume": 280.01615, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 11.50336}, {"ts": 1772299680000, "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": 1772299740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 376.3, "quote_volume": 22.8602, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 11.42432}, {"ts": 1772299800000, "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": 1772299860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 373.7, "quote_volume": 22.73962, "trades": 2, "taker_buy_volume": 186.6, "taker_buy_quote": 11.36394}, {"ts": 1772299920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5206.4, "quote_volume": 317.06976, "trades": 4, "taker_buy_volume": 5206.4, "taker_buy_quote": 317.06976}, {"ts": 1772299980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 371.1, "quote_volume": 22.58141, "trades": 2, "taker_buy_volume": 185.3, "taker_buy_quote": 11.28477}, {"ts": 1772300040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 368.5, "quote_volume": 22.4232, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.2056}, {"ts": 1772300220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2123.7, "quote_volume": 129.12096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300340000, "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": 1772300400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4821.0, "quote_volume": 293.41665, "trades": 4, "taker_buy_volume": 4821.0, "taker_buy_quote": 293.41665}, {"ts": 1772300460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 17665.8, "quote_volume": 1072.60586, "trades": 18, "taker_buy_volume": 3111.8, "taker_buy_quote": 188.88626}, {"ts": 1772300580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 949.9, "quote_volume": 57.65893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300640000, "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": 1772300700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 527.0, "quote_volume": 32.0943, "trades": 1, "taker_buy_volume": 527.0, "taker_buy_quote": 32.0943}, {"ts": 1772300760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5142.0, "quote_volume": 313.198, "trades": 7, "taker_buy_volume": 5142.0, "taker_buy_quote": 313.198}, {"ts": 1772300820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1612.6, "quote_volume": 98.3686, "trades": 3, "taker_buy_volume": 1612.6, "taker_buy_quote": 98.3686}, {"ts": 1772300880000, "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": 1772300940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 517.0, "quote_volume": 31.5887, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 31.5887}, {"ts": 1772301000000, "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": 1772301060000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 4695.7, "quote_volume": 287.63991, "trades": 7, "taker_buy_volume": 1475.0, "taker_buy_quote": 90.211}, {"ts": 1772301120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1822.5, "quote_volume": 111.71925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 16964.2, "quote_volume": 1040.69447, "trades": 14, "taker_buy_volume": 11414.6, "taker_buy_quote": 700.50399}, {"ts": 1772301540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 429.6, "quote_volume": 26.29152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 335.5, "quote_volume": 20.5326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3643.7, "quote_volume": 223.35881, "trades": 2, "taker_buy_volume": 3643.7, "taker_buy_quote": 223.35881}, {"ts": 1772301840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1822.5, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301900000, "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": 1772301960000, "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": 1772302020000, "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": 1772302080000, "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": 1772302140000, "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": 1772302200000, "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": 1772302260000, "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": 1772302320000, "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": 1772302380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2407.0, "quote_volume": 147.5491, "trades": 2, "taker_buy_volume": 2407.0, "taker_buy_quote": 147.5491}, {"ts": 1772302440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1192.0, "quote_volume": 73.0696, "trades": 3, "taker_buy_volume": 856.0, "taker_buy_quote": 52.4728}, {"ts": 1772302560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1267.0, "quote_volume": 77.6671, "trades": 1, "taker_buy_volume": 1267.0, "taker_buy_quote": 77.6671}, {"ts": 1772302680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1267.0, "quote_volume": 77.6671, "trades": 1, "taker_buy_volume": 1267.0, "taker_buy_quote": 77.6671}, {"ts": 1772302800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1267.0, "quote_volume": 77.6671, "trades": 1, "taker_buy_volume": 1267.0, "taker_buy_quote": 77.6671}, {"ts": 1772302860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 96.3, "quote_volume": 5.89356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "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": 1772303040000, "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": 1772303100000, "open": 0.0612, "high": 0.0616, "low": 0.0612, "close": 0.0613, "volume": 84241.5, "quote_volume": 5174.34933, "trades": 30, "taker_buy_volume": 84241.5, "taker_buy_quote": 5174.34933}, {"ts": 1772303160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 17340.9, "quote_volume": 1066.46535, "trades": 8, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.08375}, {"ts": 1772303520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2929.5, "quote_volume": 179.8713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5259.0, "quote_volume": 322.935, "trades": 9, "taker_buy_volume": 5259.0, "taker_buy_quote": 322.935}, {"ts": 1772303700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3354.0, "quote_volume": 205.9356, "trades": 3, "taker_buy_volume": 3112.5, "taker_buy_quote": 191.1075}, {"ts": 1772303760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303820000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3889.1, "quote_volume": 239.75081, "trades": 3, "taker_buy_volume": 3889.1, "taker_buy_quote": 239.75081}, {"ts": 1772303880000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 6796.0, "quote_volume": 418.7626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2567.0, "quote_volume": 158.3839, "trades": 1, "taker_buy_volume": 2567.0, "taker_buy_quote": 158.3839}, {"ts": 1772304060000, "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": 1772304120000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 6813.3, "quote_volume": 420.11176, "trades": 10, "taker_buy_volume": 1500.3, "taker_buy_quote": 92.58954}, {"ts": 1772304180000, "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": 1772304240000, "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": 1772304300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1856.3, "quote_volume": 114.71934, "trades": 2, "taker_buy_volume": 1856.3, "taker_buy_quote": 114.71934}, {"ts": 1772304360000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 26113.2, "quote_volume": 1610.55032, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304420000, "open": 0.0616, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 142285.9, "quote_volume": 8722.55741, "trades": 100, "taker_buy_volume": 19650.8, "taker_buy_quote": 1204.92725}, {"ts": 1772304480000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2018.7, "quote_volume": 123.73116, "trades": 3, "taker_buy_volume": 652.1, "taker_buy_quote": 39.97373}, {"ts": 1772304540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 244.6, "quote_volume": 14.99398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 896.6, "quote_volume": 54.96158, "trades": 1, "taker_buy_volume": 896.6, "taker_buy_quote": 54.96158}, {"ts": 1772304720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1455.5, "quote_volume": 89.35244, "trades": 2, "taker_buy_volume": 1302.9, "taker_buy_quote": 79.99806}, {"ts": 1772304780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1729.2, "quote_volume": 106.17288, "trades": 3, "taker_buy_volume": 1729.2, "taker_buy_quote": 106.17288}, {"ts": 1772304840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 8931.5, "quote_volume": 548.3941, "trades": 7, "taker_buy_volume": 8931.5, "taker_buy_quote": 548.3941}, {"ts": 1772304900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 480.0, "quote_volume": 29.52, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3972.4, "quote_volume": 244.3026, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 132.21885}, {"ts": 1772305380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 162.6, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 9.9999}, {"ts": 1772305500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1822.5, "quote_volume": 112.08375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6218.1, "quote_volume": 382.3739, "trades": 4, "taker_buy_volume": 4003.1, "taker_buy_quote": 246.19065}, {"ts": 1772306580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306820000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 30299.2, "quote_volume": 1868.08832, "trades": 20, "taker_buy_volume": 26187.5, "taker_buy_quote": 1614.97979}, {"ts": 1772306880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2166.0, "quote_volume": 133.6422, "trades": 2, "taker_buy_volume": 2166.0, "taker_buy_quote": 133.6422}, {"ts": 1772306940000, "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": 1772307000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 722.7, "quote_volume": 44.51832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2567.0, "quote_volume": 158.3839, "trades": 1, "taker_buy_volume": 2567.0, "taker_buy_quote": 158.3839}, {"ts": 1772307300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.7, "quote_volume": 15.06066, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.06066}, {"ts": 1772307360000, "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": 1772307420000, "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": 1772307480000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 15.01122}, {"ts": 1772307540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2558.7, "quote_volume": 158.38353, "trades": 2, "taker_buy_volume": 2558.7, "taker_buy_quote": 158.38353}, {"ts": 1772307600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1362.0, "quote_volume": 84.444, "trades": 2, "taker_buy_volume": 1362.0, "taker_buy_quote": 84.444}, {"ts": 1772307660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2149.9, "quote_volume": 133.07881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307900000, "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.0622, "volume": 54710.9, "quote_volume": 3395.10196, "trades": 32, "taker_buy_volume": 46601.0, "taker_buy_quote": 2891.72696}, {"ts": 1772307960000, "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 221929.8, "quote_volume": 13846.7687, "trades": 71, "taker_buy_volume": 76862.2, "taker_buy_quote": 4794.84369}, {"ts": 1772308020000, "open": 0.0625, "high": 0.0628, "low": 0.0623, "close": 0.0623, "volume": 141722.4, "quote_volume": 8867.48924, "trades": 63, "taker_buy_volume": 79484.6, "taker_buy_quote": 4976.95004}, {"ts": 1772308080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 18119.2, "quote_volume": 1130.63808, "trades": 10, "taker_buy_volume": 18119.2, "taker_buy_quote": 1130.63808}, {"ts": 1772308140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.4, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308200000, "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": 1772308260000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4208.2, "quote_volume": 262.76384, "trades": 6, "taker_buy_volume": 3968.0, "taker_buy_quote": 247.77536}, {"ts": 1772308320000, "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": 1772308380000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2679.1, "quote_volume": 166.93678, "trades": 3, "taker_buy_volume": 2679.1, "taker_buy_quote": 166.93678}, {"ts": 1772308440000, "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": 1772308500000, "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": 1772308560000, "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": 1772308620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 10046.1, "quote_volume": 623.86281, "trades": 6, "taker_buy_volume": 6094.2, "taker_buy_quote": 378.44982}, {"ts": 1772308680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1585.7, "quote_volume": 98.47197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 81337.1, "quote_volume": 5036.8685, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308800000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 24453.1, "quote_volume": 1517.06855, "trades": 15, "taker_buy_volume": 20119.6, "taker_buy_quote": 1248.4604}, {"ts": 1772308860000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 19369.0, "quote_volume": 1201.54514, "trades": 14, "taker_buy_volume": 19369.0, "taker_buy_quote": 1201.54514}, {"ts": 1772308920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 241.5, "quote_volume": 14.973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308980000, "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": 1772309040000, "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": 1772309100000, "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": 1772309160000, "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": 1772309220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.995}, {"ts": 1772309280000, "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": 1772309340000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 13884.3, "quote_volume": 863.96833, "trades": 9, "taker_buy_volume": 13884.3, "taker_buy_quote": 863.96833}, {"ts": 1772309400000, "open": 0.0622, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 39257.0, "quote_volume": 2450.62884, "trades": 23, "taker_buy_volume": 38296.1, "taker_buy_quote": 2390.7242}, {"ts": 1772309460000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 15192.1, "quote_volume": 949.31445, "trades": 22, "taker_buy_volume": 3437.0, "taker_buy_quote": 214.8125}, {"ts": 1772309520000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 28567.9, "quote_volume": 1781.60869, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 5679.1, "quote_volume": 354.77284, "trades": 5, "taker_buy_volume": 5679.1, "taker_buy_quote": 354.77284}, {"ts": 1772309640000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 5026.0, "quote_volume": 313.79555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309700000, "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": 1772309760000, "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": 1772309820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 15285.8, "quote_volume": 955.3625, "trades": 12, "taker_buy_volume": 12705.8, "taker_buy_quote": 794.1125}, {"ts": 1772309880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 305.8, "quote_volume": 19.08192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 598.2, "quote_volume": 37.26786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1820.0, "quote_volume": 113.75, "trades": 1, "taker_buy_volume": 1820.0, "taker_buy_quote": 113.75}, {"ts": 1772310060000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7792.5, "quote_volume": 487.6815, "trades": 4, "taker_buy_volume": 7792.5, "taker_buy_quote": 487.6815}, {"ts": 1772310120000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 7685.8, "quote_volume": 481.24909, "trades": 7, "taker_buy_volume": 4862.9, "taker_buy_quote": 304.68884}, {"ts": 1772310180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3019.7, "quote_volume": 189.03322, "trades": 3, "taker_buy_volume": 2134.0, "taker_buy_quote": 133.5884}, {"ts": 1772310240000, "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": 1772310300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 8698.9, "quote_volume": 544.55114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310360000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1452.6, "quote_volume": 90.9165, "trades": 2, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.754}, {"ts": 1772310420000, "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": 1772310480000, "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": 1772310540000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 9423.5, "quote_volume": 588.76765, "trades": 10, "taker_buy_volume": 3972.4, "taker_buy_quote": 248.275}, {"ts": 1772310600000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 554.2, "quote_volume": 34.60988, "trades": 5, "taker_buy_volume": 278.0, "taker_buy_quote": 17.375}, {"ts": 1772310660000, "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": 1772310720000, "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": 1772310780000, "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": 1772310840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2390.6, "quote_volume": 148.93438, "trades": 2, "taker_buy_volume": 2390.6, "taker_buy_quote": 148.93438}, {"ts": 1772310900000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 7915.8, "quote_volume": 493.99245, "trades": 9, "taker_buy_volume": 7243.0, "taker_buy_quote": 452.00973}, {"ts": 1772310960000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0628, "volume": 76861.8, "quote_volume": 4821.65945, "trades": 59, "taker_buy_volume": 62093.9, "taker_buy_quote": 3894.08237}, {"ts": 1772311020000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0625, "volume": 14911.6, "quote_volume": 933.21623, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 54844.8, "quote_volume": 3431.54793, "trades": 41, "taker_buy_volume": 24378.8, "taker_buy_quote": 1526.27411}, {"ts": 1772311140000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 905.3, "quote_volume": 56.66007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311200000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 16529.0, "quote_volume": 1038.03129, "trades": 10, "taker_buy_volume": 15239.0, "taker_buy_quote": 956.89029}, {"ts": 1772311260000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0626, "volume": 17289.2, "quote_volume": 1084.00388, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 298.0, "quote_volume": 18.6846, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 18.6846}, {"ts": 1772311380000, "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": 1772311440000, "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": 1772311500000, "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": 1772311560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1529.2, "quote_volume": 95.88084, "trades": 2, "taker_buy_volume": 1529.2, "taker_buy_quote": 95.88084}, {"ts": 1772311620000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 35158.1, "quote_volume": 2203.44309, "trades": 32, "taker_buy_volume": 4568.9, "taker_buy_quote": 286.51121}, {"ts": 1772311680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 327.0, "quote_volume": 20.5029, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 20.5029}, {"ts": 1772311740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 478.4, "quote_volume": 30.0196, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 30.0196}, {"ts": 1772311800000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2337.3, "quote_volume": 146.44022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 479.0, "quote_volume": 30.0333, "trades": 1, "taker_buy_volume": 479.0, "taker_buy_quote": 30.0333}, {"ts": 1772311920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1240.0, "quote_volume": 77.624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311980000, "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": 1772312040000, "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": 1772312100000, "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": 1772312160000, "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": 1772312220000, "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": 1772312280000, "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": 1772312340000, "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": 1772312400000, "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": 1772312460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 11707.7, "quote_volume": 731.73125, "trades": 14, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.625}, {"ts": 1772312520000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 27517.2, "quote_volume": 1718.07282, "trades": 20, "taker_buy_volume": 23624.0, "taker_buy_quote": 1475.11372}, {"ts": 1772312580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2373.6, "quote_volume": 148.11264, "trades": 8, "taker_buy_volume": 1141.2, "taker_buy_quote": 71.21088}, {"ts": 1772312640000, "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": 1772312700000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 7065.1, "quote_volume": 440.63649, "trades": 8, "taker_buy_volume": 1822.5, "taker_buy_quote": 113.724}, {"ts": 1772312760000, "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": 1772312820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 403.4, "quote_volume": 25.13182, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772312880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4334.7, "quote_volume": 269.61834, "trades": 12, "taker_buy_volume": 3220.7, "taker_buy_quote": 200.32754}, {"ts": 1772312940000, "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": 1772313000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4364.5, "quote_volume": 271.4719, "trades": 3, "taker_buy_volume": 2542.0, "taker_buy_quote": 158.1124}, {"ts": 1772313060000, "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": 1772313120000, "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": 1772313180000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1845.0, "quote_volume": 114.76125, "trades": 2, "taker_buy_volume": 1845.0, "taker_buy_quote": 114.76125}, {"ts": 1772313240000, "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": 1772313300000, "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": 1772313360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 241.3, "quote_volume": 15.00886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "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": 1772313480000, "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": 1772313540000, "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": 1772313600000, "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": 1772313660000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8697.1, "quote_volume": 541.11002, "trades": 4, "taker_buy_volume": 8697.1, "taker_buy_quote": 541.11002}, {"ts": 1772313720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 173.3, "quote_volume": 10.79659, "trades": 1, "taker_buy_volume": 173.3, "taker_buy_quote": 10.79659}, {"ts": 1772313780000, "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": 1772313840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 67.6, "quote_volume": 4.21148, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 4.21148}, {"ts": 1772313900000, "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": 1772313960000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4802.8, "quote_volume": 298.48922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1822.5, "quote_volume": 113.3595, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 113.3595}, {"ts": 1772314080000, "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": 1772314140000, "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": 1772314200000, "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": 1772314260000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 19721.4, "quote_volume": 1226.35057, "trades": 30, "taker_buy_volume": 3692.9, "taker_buy_quote": 229.69838}, {"ts": 1772314320000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 49627.5, "quote_volume": 3076.94137, "trades": 62, "taker_buy_volume": 12763.9, "taker_buy_quote": 791.3715}, {"ts": 1772314380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9123.3, "quote_volume": 565.6446, "trades": 10, "taker_buy_volume": 6824.0, "taker_buy_quote": 423.088}, {"ts": 1772314440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 9166.9, "quote_volume": 567.43111, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6986.3, "quote_volume": 433.1506, "trades": 5, "taker_buy_volume": 3509.3, "taker_buy_quote": 217.5766}, {"ts": 1772314560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 17391.2, "quote_volume": 1078.2544, "trades": 4, "taker_buy_volume": 17391.2, "taker_buy_quote": 1078.2544}, {"ts": 1772314620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7328.2, "quote_volume": 455.08122, "trades": 7, "taker_buy_volume": 5367.0, "taker_buy_quote": 333.2907}, {"ts": 1772314680000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6311.3, "quote_volume": 391.51633, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.109}, {"ts": 1772314740000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6998.2, "quote_volume": 433.8884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4222.0, "quote_volume": 261.3418, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 296.0, "quote_volume": 18.352, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 18.352}, {"ts": 1772315100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.995}, {"ts": 1772315160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1125.3, "quote_volume": 69.7686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6236.2, "quote_volume": 386.02078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 7788.3, "quote_volume": 481.95352, "trades": 9, "taker_buy_volume": 2193.4, "taker_buy_quote": 135.77146}, {"ts": 1772315340000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 11571.2, "quote_volume": 715.13196, "trades": 11, "taker_buy_volume": 8117.3, "taker_buy_quote": 501.68094}, {"ts": 1772315400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3719.7, "quote_volume": 229.87746, "trades": 5, "taker_buy_volume": 3355.2, "taker_buy_quote": 207.35136}, {"ts": 1772315460000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 5307.8, "quote_volume": 327.70614, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 10994.9, "quote_volume": 678.38533, "trades": 4, "taker_buy_volume": 631.6, "taker_buy_quote": 38.96972}, {"ts": 1772315580000, "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": 1772315640000, "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": 1772315700000, "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": 1772315760000, "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": 1772315820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 26829.8, "quote_volume": 1655.39866, "trades": 4, "taker_buy_volume": 24140.0, "taker_buy_quote": 1489.438}, {"ts": 1772315880000, "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": 1772315940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1532.7, "quote_volume": 94.72086, "trades": 2, "taker_buy_volume": 1532.7, "taker_buy_quote": 94.72086}, {"ts": 1772316000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7101.8, "quote_volume": 439.60142, "trades": 3, "taker_buy_volume": 7101.8, "taker_buy_quote": 439.60142}, {"ts": 1772316060000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 13376.4, "quote_volume": 827.33576, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 21168.5, "quote_volume": 1308.39555, "trades": 21, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.81275}, {"ts": 1772316180000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3505.5, "quote_volume": 217.5093, "trades": 11, "taker_buy_volume": 3505.5, "taker_buy_quote": 217.5093}, {"ts": 1772316240000, "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": 1772316300000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4685.8, "quote_volume": 290.79516, "trades": 7, "taker_buy_volume": 2755.6, "taker_buy_quote": 171.12276}, {"ts": 1772316360000, "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": 1772316420000, "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": 1772316480000, "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": 1772316540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3841.5, "quote_volume": 237.78885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2645.0, "quote_volume": 163.7713, "trades": 4, "taker_buy_volume": 2280.5, "taker_buy_quote": 141.20875}, {"ts": 1772316660000, "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": 1772316720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3321.0, "quote_volume": 205.5699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316780000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 59636.4, "quote_volume": 3701.4527, "trades": 44, "taker_buy_volume": 53608.5, "taker_buy_quote": 3327.53206}, {"ts": 1772316840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2424.6, "quote_volume": 150.0924, "trades": 4, "taker_buy_volume": 96.6, "taker_buy_quote": 5.9892}, {"ts": 1772316900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 6463.0, "quote_volume": 400.01308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2149.9, "quote_volume": 133.07881, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 133.07881}, {"ts": 1772317140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4408.3, "quote_volume": 273.75543, "trades": 3, "taker_buy_volume": 4408.3, "taker_buy_quote": 273.75543}, {"ts": 1772317200000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 242.5, "quote_volume": 15.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317260000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 16136.9, "quote_volume": 1002.3774, "trades": 19, "taker_buy_volume": 15252.5, "taker_buy_quote": 947.5446}, {"ts": 1772317320000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4991.6, "quote_volume": 310.16176, "trades": 8, "taker_buy_volume": 4991.6, "taker_buy_quote": 310.16176}, {"ts": 1772317380000, "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": 1772317440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1290.0, "quote_volume": 80.109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3502.5, "quote_volume": 217.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "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": 1772317620000, "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": 1772317680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 296.0, "quote_volume": 18.3816, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 18.3816}, {"ts": 1772317740000, "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": 1772317800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6734.0, "quote_volume": 416.8346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 31701.9, "quote_volume": 1968.5586, "trades": 41, "taker_buy_volume": 4941.0, "taker_buy_quote": 306.77973}, {"ts": 1772317920000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 19182.2, "quote_volume": 1190.26512, "trades": 30, "taker_buy_volume": 3312.0, "taker_buy_quote": 205.4248}, {"ts": 1772317980000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 7924.0, "quote_volume": 492.2094, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 80.238}, {"ts": 1772318040000, "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": 1772318100000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 810.0, "quote_volume": 50.4306, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 50.4306}, {"ts": 1772318160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 478.6, "quote_volume": 29.72106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 801.1, "quote_volume": 49.82842, "trades": 1, "taker_buy_volume": 801.1, "taker_buy_quote": 49.82842}, {"ts": 1772318280000, "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": 1772318340000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 785.0, "quote_volume": 48.95983, "trades": 7, "taker_buy_volume": 785.0, "taker_buy_quote": 48.95983}, {"ts": 1772318400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 100.0, "quote_volume": 6.22, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.22}, {"ts": 1772318460000, "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": 1772318520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 97.4, "quote_volume": 6.05828, "trades": 1, "taker_buy_volume": 97.4, "taker_buy_quote": 6.05828}, {"ts": 1772318580000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 353.2, "quote_volume": 21.98236, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 8.29836}, {"ts": 1772318640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 259.1, "quote_volume": 16.14193, "trades": 2, "taker_buy_volume": 259.1, "taker_buy_quote": 16.14193}, {"ts": 1772318700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 257.0, "quote_volume": 15.9597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "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": 1772318820000, "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": 1772318880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 25287.6, "quote_volume": 1570.60867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318940000, "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": 1772319000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 21346.3, "quote_volume": 1325.60523, "trades": 7, "taker_buy_volume": 5528.2, "taker_buy_quote": 343.30122}, {"ts": 1772319060000, "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": 1772319120000, "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": 1772319180000, "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": 1772319240000, "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": 1772319300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 571.9, "quote_volume": 35.4578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 129092.1, "quote_volume": 7990.80099, "trades": 6, "taker_buy_volume": 128277.6, "taker_buy_quote": 7940.38344}, {"ts": 1772319420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319480000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 11068.7, "quote_volume": 687.22112, "trades": 18, "taker_buy_volume": 11068.7, "taker_buy_quote": 687.22112}, {"ts": 1772319540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1290.0, "quote_volume": 80.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "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": 1772319660000, "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": 1772319720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 346.8, "quote_volume": 21.57096, "trades": 1, "taker_buy_volume": 346.8, "taker_buy_quote": 21.57096}, {"ts": 1772319780000, "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": 1772319840000, "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": 1772319900000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5646.4, "quote_volume": 350.29179, "trades": 14, "taker_buy_volume": 2149.9, "taker_buy_quote": 133.50879}, {"ts": 1772319960000, "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": 1772320020000, "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": 1772320080000, "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": 1772320140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9354.5, "quote_volume": 579.979, "trades": 8, "taker_buy_volume": 9354.5, "taker_buy_quote": 579.979}, {"ts": 1772320200000, "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": 1772320260000, "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": 1772320320000, "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": 1772320380000, "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": 1772320440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1655.5, "quote_volume": 102.47545, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2208.7, "quote_volume": 136.71853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 17299.0, "quote_volume": 1071.57332, "trades": 11, "taker_buy_volume": 17299.0, "taker_buy_quote": 1071.57332}, {"ts": 1772322060000, "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": 1772322120000, "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": 1772322180000, "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": 1772322240000, "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": 1772322300000, "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": 1772322360000, "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": 1772322420000, "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": 1772322480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1800.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "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": 1772322600000, "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": 1772322660000, "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": 1772322720000, "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": 1772322780000, "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": 1772322840000, "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": 1772322900000, "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": 1772322960000, "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": 1772323020000, "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": 1772323080000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4404.6, "quote_volume": 273.66814, "trades": 13, "taker_buy_volume": 2151.0, "taker_buy_quote": 133.71958}, {"ts": 1772323140000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1086.0, "quote_volume": 67.531, "trades": 5, "taker_buy_volume": 1086.0, "taker_buy_quote": 67.531}, {"ts": 1772323200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3600.0, "quote_volume": 223.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323260000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4446.0, "quote_volume": 275.781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323320000, "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": 1772323380000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 7054.4, "quote_volume": 436.84916, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3580.8, "quote_volume": 221.65152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5297.4, "quote_volume": 327.37932, "trades": 3, "taker_buy_volume": 1713.7, "taker_buy_quote": 105.90666}, {"ts": 1772323560000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 8926.6, "quote_volume": 550.58422, "trades": 5, "taker_buy_volume": 3308.3, "taker_buy_quote": 204.12211}, {"ts": 1772323620000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 21486.4, "quote_volume": 1321.85307, "trades": 22, "taker_buy_volume": 8031.2, "taker_buy_quote": 494.1621}, {"ts": 1772323680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3735.8, "quote_volume": 230.12528, "trades": 4, "taker_buy_volume": 3551.6, "taker_buy_quote": 218.77856}, {"ts": 1772323740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2905.8, "quote_volume": 178.99728, "trades": 2, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.464}, {"ts": 1772323800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 9179.9, "quote_volume": 564.81744, "trades": 10, "taker_buy_volume": 6485.8, "taker_buy_quote": 399.13029}, {"ts": 1772323980000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 440.5, "quote_volume": 27.11271, "trades": 3, "taker_buy_volume": 219.6, "taker_buy_quote": 13.52736}, {"ts": 1772324040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 186.6, "quote_volume": 11.49456, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 11.49456}, {"ts": 1772324100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 100.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 437.3, "quote_volume": 26.95948, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 13.4506}, {"ts": 1772324520000, "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": 1772324580000, "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": 1772324640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 217.7, "quote_volume": 13.41032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 216.4, "quote_volume": 13.35188, "trades": 1, "taker_buy_volume": 216.4, "taker_buy_quote": 13.35188}, {"ts": 1772324760000, "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": 1772324820000, "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": 1772324880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 16639.5, "quote_volume": 1024.9932, "trades": 12, "taker_buy_volume": 10038.5, "taker_buy_quote": 618.3716}, {"ts": 1772324940000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 46455.2, "quote_volume": 2868.13765, "trades": 28, "taker_buy_volume": 28565.3, "taker_buy_quote": 1763.54059}, {"ts": 1772325000000, "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": 1772325060000, "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": 1772325120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3469.9, "quote_volume": 214.43982, "trades": 5, "taker_buy_volume": 3469.9, "taker_buy_quote": 214.43982}, {"ts": 1772325180000, "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": 1772325240000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1427.0, "quote_volume": 88.1886, "trades": 2, "taker_buy_volume": 1427.0, "taker_buy_quote": 88.1886}, {"ts": 1772325300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1063.0, "quote_volume": 65.7997, "trades": 1, "taker_buy_volume": 1063.0, "taker_buy_quote": 65.7997}, {"ts": 1772325360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 10303.0, "quote_volume": 635.86689, "trades": 9, "taker_buy_volume": 2459.9, "taker_buy_quote": 151.77583}, {"ts": 1772325480000, "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": 1772325540000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 15860.7, "quote_volume": 979.98096, "trades": 19, "taker_buy_volume": 5700.6, "taker_buy_quote": 352.29708}, {"ts": 1772325600000, "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": 1772325660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 243.1, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "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": 1772325780000, "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": 1772325840000, "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": 1772325900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 530.1, "quote_volume": 32.65416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 253.0, "quote_volume": 15.6101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "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": 1772326200000, "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": 1772326260000, "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": 1772326320000, "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": 1772326380000, "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": 1772326440000, "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": 1772326500000, "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": 1772326560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 809.0, "quote_volume": 49.9153, "trades": 1, "taker_buy_volume": 809.0, "taker_buy_quote": 49.9153}, {"ts": 1772326620000, "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": 1772326680000, "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": 1772326740000, "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": 1772326800000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3434.8, "quote_volume": 211.25643, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 6064.7, "quote_volume": 372.95865, "trades": 6, "taker_buy_volume": 5860.7, "taker_buy_quote": 360.43305}, {"ts": 1772326920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 183.3, "quote_volume": 11.29128, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 11.29128}, {"ts": 1772326980000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1894.9, "quote_volume": 116.55845, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 13.6136}, {"ts": 1772327040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1494.6, "quote_volume": 91.9179, "trades": 2, "taker_buy_volume": 1494.6, "taker_buy_quote": 91.9179}, {"ts": 1772327220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 666.1, "quote_volume": 40.96515, "trades": 1, "taker_buy_volume": 666.1, "taker_buy_quote": 40.96515}, {"ts": 1772327280000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 430.9, "quote_volume": 26.47874, "trades": 2, "taker_buy_volume": 214.8, "taker_buy_quote": 13.2102}, {"ts": 1772327340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 8700.5, "quote_volume": 534.4308, "trades": 16, "taker_buy_volume": 5642.4, "taker_buy_quote": 346.56856}, {"ts": 1772327520000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 6787.4, "quote_volume": 416.16437, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1484.8, "quote_volume": 91.22622, "trades": 6, "taker_buy_volume": 1270.3, "taker_buy_quote": 78.05592}, {"ts": 1772327640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2378.9, "quote_volume": 146.06446, "trades": 2, "taker_buy_volume": 2378.9, "taker_buy_quote": 146.06446}, {"ts": 1772327820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2149.9, "quote_volume": 132.00386, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 132.00386}, {"ts": 1772327880000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 424.8, "quote_volume": 26.1039, "trades": 3, "taker_buy_volume": 211.8, "taker_buy_quote": 13.0257}, {"ts": 1772327940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 421.8, "quote_volume": 25.96173, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 12.95448}, {"ts": 1772328180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 877.0, "quote_volume": 53.9355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 407.0, "quote_volume": 25.0712, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 25.0712}, {"ts": 1772328420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2473.0, "quote_volume": 152.5841, "trades": 3, "taker_buy_volume": 2473.0, "taker_buy_quote": 152.5841}, {"ts": 1772328480000, "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": 1772328540000, "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": 1772328600000, "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": 1772328660000, "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": 1772328720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 418.8, "quote_volume": 25.86084, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 12.90384}, {"ts": 1772328780000, "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": 1772328840000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 405.7, "quote_volume": 25.07226, "trades": 2, "taker_buy_volume": 405.7, "taker_buy_quote": 25.07226}, {"ts": 1772328900000, "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": 1772328960000, "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": 1772329020000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 11068.9, "quote_volume": 685.57767, "trades": 8, "taker_buy_volume": 11068.9, "taker_buy_quote": 685.57767}, {"ts": 1772329080000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 415.5, "quote_volume": 25.76085, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 12.8547}, {"ts": 1772329140000, "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": 1772329200000, "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": 1772329260000, "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": 1772329320000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 412.2, "quote_volume": 25.57695, "trades": 3, "taker_buy_volume": 205.5, "taker_buy_quote": 12.76155}, {"ts": 1772329380000, "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": 1772329440000, "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": 1772329500000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 4729.5, "quote_volume": 293.01768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 199.4, "quote_volume": 12.38274, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 12.38274}, {"ts": 1772329680000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1570.0, "quote_volume": 97.79476, "trades": 2, "taker_buy_volume": 1570.0, "taker_buy_quote": 97.79476}, {"ts": 1772329740000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 3057.3, "quote_volume": 190.54467, "trades": 7, "taker_buy_volume": 2852.1, "taker_buy_quote": 177.78123}, {"ts": 1772329800000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6838.8, "quote_volume": 426.93962, "trades": 6, "taker_buy_volume": 2492.4, "taker_buy_quote": 155.72426}, {"ts": 1772329860000, "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": 1772329920000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 4822.4, "quote_volume": 301.41624, "trades": 5, "taker_buy_volume": 4822.4, "taker_buy_quote": 301.41624}, {"ts": 1772329980000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 19205.5, "quote_volume": 1200.83819, "trades": 19, "taker_buy_volume": 1121.5, "taker_buy_quote": 70.2059}, {"ts": 1772330040000, "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": 1772330100000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 26183.0, "quote_volume": 1635.90077, "trades": 17, "taker_buy_volume": 1298.6, "taker_buy_quote": 80.90278}, {"ts": 1772330160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1605.1, "quote_volume": 99.99773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330220000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 9124.2, "quote_volume": 569.93927, "trades": 9, "taker_buy_volume": 9124.2, "taker_buy_quote": 569.93927}, {"ts": 1772330280000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 30242.9, "quote_volume": 1895.93701, "trades": 25, "taker_buy_volume": 27415.9, "taker_buy_quote": 1718.83781}, {"ts": 1772330340000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 19905.9, "quote_volume": 1248.27015, "trades": 6, "taker_buy_volume": 18308.5, "taker_buy_quote": 1148.27291}, {"ts": 1772330400000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 34596.1, "quote_volume": 2172.85161, "trades": 32, "taker_buy_volume": 19796.7, "taker_buy_quote": 1243.76776}, {"ts": 1772330460000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 19649.5, "quote_volume": 1235.26058, "trades": 19, "taker_buy_volume": 5600.0, "taker_buy_quote": 352.671}, {"ts": 1772330520000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 27895.5, "quote_volume": 1753.5184, "trades": 21, "taker_buy_volume": 19495.4, "taker_buy_quote": 1225.99212}, {"ts": 1772330580000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 21053.2, "quote_volume": 1326.42754, "trades": 25, "taker_buy_volume": 12913.4, "taker_buy_quote": 813.8782}, {"ts": 1772330640000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 10789.5, "quote_volume": 678.86403, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330700000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 14485.7, "quote_volume": 910.79034, "trades": 11, "taker_buy_volume": 13973.8, "taker_buy_quote": 878.64302}, {"ts": 1772330760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3697.4, "quote_volume": 232.56646, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 7.99459}, {"ts": 1772330820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 14493.4, "quote_volume": 911.63486, "trades": 8, "taker_buy_volume": 5774.9, "taker_buy_quote": 363.24121}, {"ts": 1772330880000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 28129.5, "quote_volume": 1765.56966, "trades": 28, "taker_buy_volume": 15268.2, "taker_buy_quote": 959.23872}, {"ts": 1772330940000, "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": 1772331000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1800.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3902.0, "quote_volume": 245.4358, "trades": 4, "taker_buy_volume": 3902.0, "taker_buy_quote": 245.4358}, {"ts": 1772331120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 10967.9, "quote_volume": 690.0768, "trades": 18, "taker_buy_volume": 2399.6, "taker_buy_quote": 151.13073}, {"ts": 1772331180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1328.0, "quote_volume": 83.664, "trades": 2, "taker_buy_volume": 1328.0, "taker_buy_quote": 83.664}, {"ts": 1772331240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1852.0, "quote_volume": 116.7573, "trades": 7, "taker_buy_volume": 1852.0, "taker_buy_quote": 116.7573}, {"ts": 1772331300000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 7872.6, "quote_volume": 496.46151, "trades": 24, "taker_buy_volume": 2545.0, "taker_buy_quote": 160.6069}, {"ts": 1772331360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 158.7, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331420000, "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": 1772331480000, "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": 1772331540000, "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": 1772331600000, "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": 1772331660000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16965.6, "quote_volume": 1066.34177, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331720000, "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": 1772331780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2580.0, "quote_volume": 162.024, "trades": 2, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1772331840000, "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": 1772331900000, "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": 1772331960000, "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": 1772332020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6164.8, "quote_volume": 387.13764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "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": 1772332140000, "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": 1772332200000, "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": 1772332260000, "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": 1772332320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 242.7, "quote_volume": 15.21729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332380000, "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": 1772332440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 95.6, "quote_volume": 5.99412, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 5.99412}, {"ts": 1772332500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3090.0, "quote_volume": 193.743, "trades": 3, "taker_buy_volume": 3090.0, "taker_buy_quote": 193.743}, {"ts": 1772332560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 229.2, "quote_volume": 14.36264, "trades": 2, "taker_buy_volume": 147.2, "taker_buy_quote": 9.22944}, {"ts": 1772332620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 202.5, "quote_volume": 12.69675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 201.4, "quote_volume": 12.64792, "trades": 1, "taker_buy_volume": 201.4, "taker_buy_quote": 12.64792}, {"ts": 1772332740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 86.0, "quote_volume": 5.4008, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.4008}, {"ts": 1772332800000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 265.0, "quote_volume": 16.6338, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 11.4924}, {"ts": 1772332860000, "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": 1772332920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5787.0, "quote_volume": 363.8223, "trades": 6, "taker_buy_volume": 5787.0, "taker_buy_quote": 363.8223}, {"ts": 1772332980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 81.0, "quote_volume": 5.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 563.7, "quote_volume": 35.49299, "trades": 3, "taker_buy_volume": 362.6, "taker_buy_quote": 22.8438}, {"ts": 1772333100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1800.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "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": 1772333220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5293.0, "quote_volume": 332.9297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333280000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 18016.9, "quote_volume": 1131.50104, "trades": 21, "taker_buy_volume": 198.6, "taker_buy_quote": 12.5118}, {"ts": 1772333340000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3399.4, "quote_volume": 213.2287, "trades": 8, "taker_buy_volume": 863.2, "taker_buy_quote": 54.20896}, {"ts": 1772333400000, "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": 1772333460000, "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": 1772333520000, "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": 1772333580000, "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": 1772333640000, "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": 1772333700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 107.0, "quote_volume": 6.7089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333760000, "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": 1772333820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 179.1, "quote_volume": 11.22957, "trades": 1, "taker_buy_volume": 179.1, "taker_buy_quote": 11.22957}, {"ts": 1772333880000, "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": 1772333940000, "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": 1772334000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 354.4, "quote_volume": 22.18544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 6309.6, "quote_volume": 394.88991, "trades": 6, "taker_buy_volume": 4756.6, "taker_buy_quote": 297.76316}, {"ts": 1772334120000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5531.0, "quote_volume": 345.77109, "trades": 6, "taker_buy_volume": 4482.1, "taker_buy_quote": 280.21484}, {"ts": 1772334180000, "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": 1772334240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4142.5, "quote_volume": 258.90625, "trades": 2, "taker_buy_volume": 4142.5, "taker_buy_quote": 258.90625}, {"ts": 1772334300000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3090.0, "quote_volume": 193.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 184.6, "quote_volume": 11.5375, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 11.5375}, {"ts": 1772334420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 297.0, "quote_volume": 18.5328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 395.6, "quote_volume": 24.70516, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 12.325}, {"ts": 1772334540000, "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": 1772334600000, "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": 1772334660000, "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": 1772334720000, "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": 1772334780000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 195.7, "quote_volume": 12.25082, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 12.25082}, {"ts": 1772334840000, "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": 1772334900000, "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": 1772334960000, "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": 1772335020000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 86.0, "quote_volume": 5.3836, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.3836}, {"ts": 1772335080000, "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": 1772335140000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 119.9, "quote_volume": 7.50574, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 7.50574}, {"ts": 1772335200000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1218.0, "quote_volume": 76.32, "trades": 2, "taker_buy_volume": 1218.0, "taker_buy_quote": 76.32}, {"ts": 1772335260000, "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": 1772335320000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 5134.5, "quote_volume": 321.34891, "trades": 10, "taker_buy_volume": 2504.0, "taker_buy_quote": 156.8756}, {"ts": 1772335380000, "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": 1772335440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 5227.5, "quote_volume": 327.84655, "trades": 7, "taker_buy_volume": 5227.5, "taker_buy_quote": 327.84655}, {"ts": 1772335500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 955.4, "quote_volume": 59.99912, "trades": 1, "taker_buy_volume": 955.4, "taker_buy_quote": 59.99912}, {"ts": 1772335560000, "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": 1772335620000, "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": 1772335680000, "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": 1772335740000, "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": 1772335800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1529.4, "quote_volume": 95.89338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "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": 1772335920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2279.6, "quote_volume": 142.93092, "trades": 4, "taker_buy_volume": 2279.6, "taker_buy_quote": 142.93092}, {"ts": 1772335980000, "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": 1772336040000, "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": 1772336100000, "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": 1772336160000, "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": 1772336220000, "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": 1772336280000, "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": 1772336340000, "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": 1772336400000, "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": 1772336460000, "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": 1772336520000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 28457.4, "quote_volume": 1781.89843, "trades": 24, "taker_buy_volume": 5394.6, "taker_buy_quote": 337.70196}, {"ts": 1772336580000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 35059.4, "quote_volume": 2191.22302, "trades": 18, "taker_buy_volume": 18972.5, "taker_buy_quote": 1185.79177}, {"ts": 1772336640000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3098.8, "quote_volume": 193.62472, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336700000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 276.3, "quote_volume": 17.28818, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 12.16318}, {"ts": 1772336760000, "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": 1772336820000, "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": 1772336880000, "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": 1772336940000, "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": 1772337000000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2154.4, "quote_volume": 134.63059, "trades": 6, "taker_buy_volume": 192.9, "taker_buy_quote": 12.05625}, {"ts": 1772337060000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1007.7, "quote_volume": 62.98125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 126.3, "quote_volume": 7.88112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "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": 1772337240000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 3378.2, "quote_volume": 210.45853, "trades": 7, "taker_buy_volume": 191.5, "taker_buy_quote": 11.93045}, {"ts": 1772337300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3834.7, "quote_volume": 238.90181, "trades": 9, "taker_buy_volume": 1658.6, "taker_buy_quote": 103.33078}, {"ts": 1772337360000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 481.6, "quote_volume": 30.00368, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772337420000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2266.8, "quote_volume": 141.22164, "trades": 4, "taker_buy_volume": 2266.8, "taker_buy_quote": 141.22164}, {"ts": 1772337480000, "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": 1772337540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1521.3, "quote_volume": 94.90999, "trades": 5, "taker_buy_volume": 1330.0, "taker_buy_quote": 82.992}, {"ts": 1772337600000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 5473.1, "quote_volume": 341.6844, "trades": 11, "taker_buy_volume": 4183.1, "taker_buy_quote": 261.1884}, {"ts": 1772337660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 117.0, "quote_volume": 7.2891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4395.0, "quote_volume": 273.8085, "trades": 5, "taker_buy_volume": 4351.6, "taker_buy_quote": 271.10468}, {"ts": 1772337780000, "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": 1772337840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 189.9, "quote_volume": 11.83077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4043.7, "quote_volume": 251.94138, "trades": 5, "taker_buy_volume": 4043.7, "taker_buy_quote": 251.94138}, {"ts": 1772337960000, "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": 1772338020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2821.0, "quote_volume": 175.7483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6420.5, "quote_volume": 399.99715, "trades": 5, "taker_buy_volume": 6420.5, "taker_buy_quote": 399.99715}, {"ts": 1772338140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 562.0, "quote_volume": 34.9564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 876.0, "quote_volume": 54.5748, "trades": 1, "taker_buy_volume": 876.0, "taker_buy_quote": 54.5748}, {"ts": 1772338260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1258.0, "quote_volume": 78.3734, "trades": 1, "taker_buy_volume": 1258.0, "taker_buy_quote": 78.3734}, {"ts": 1772338320000, "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": 1772338380000, "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": 1772338440000, "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": 1772338500000, "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": 1772338560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1959.4, "quote_volume": 121.87468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338620000, "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": 1772338680000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 375.8, "quote_volume": 23.35591, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 11.65006}, {"ts": 1772338740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3362.3, "quote_volume": 209.13506, "trades": 3, "taker_buy_volume": 3362.3, "taker_buy_quote": 209.13506}, {"ts": 1772338800000, "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": 1772338860000, "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": 1772338920000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 25919.7, "quote_volume": 1610.3415, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338980000, "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": 1772339040000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 373.1, "quote_volume": 23.18811, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 11.5692}, {"ts": 1772339100000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 36870.0, "quote_volume": 2286.02286, "trades": 45, "taker_buy_volume": 4949.8, "taker_buy_quote": 306.8876}, {"ts": 1772339160000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 22749.5, "quote_volume": 1412.41495, "trades": 9, "taker_buy_volume": 22749.5, "taker_buy_quote": 1412.41495}, {"ts": 1772339220000, "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": 1772339280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 136.6, "quote_volume": 8.48286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 370.5, "quote_volume": 23.02652, "trades": 2, "taker_buy_volume": 184.7, "taker_buy_quote": 11.48834}, {"ts": 1772339400000, "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": 1772339460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1397.0, "quote_volume": 86.8934, "trades": 3, "taker_buy_volume": 1397.0, "taker_buy_quote": 86.8934}, {"ts": 1772339520000, "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": 1772339580000, "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": 1772339640000, "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": 1772339700000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 367.9, "quote_volume": 22.90172, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 11.42582}, {"ts": 1772339760000, "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": 1772339820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 24428.0, "quote_volume": 1522.87379, "trades": 19, "taker_buy_volume": 24428.0, "taker_buy_quote": 1522.87379}, {"ts": 1772339880000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2998.3, "quote_volume": 187.20985, "trades": 6, "taker_buy_volume": 2838.4, "taker_buy_quote": 177.2161}, {"ts": 1772339940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3346.6, "quote_volume": 209.1625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "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": 1772340060000, "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": 1772340120000, "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": 1772340180000, "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": 1772340240000, "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": 1772340300000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7263.9, "quote_volume": 453.26736, "trades": 17, "taker_buy_volume": 3708.7, "taker_buy_quote": 231.42288}, {"ts": 1772340360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 96.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 6.0}, {"ts": 1772340420000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 365.3, "quote_volume": 22.81293, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 11.38125}, {"ts": 1772340480000, "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": 1772340540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4773.0, "quote_volume": 297.705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "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": 1772340660000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 160.2, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 10.0125}, {"ts": 1772340720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 82.0, "quote_volume": 5.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "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": 1772340840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 164.5, "quote_volume": 10.28125, "trades": 1, "taker_buy_volume": 164.5, "taker_buy_quote": 10.28125}, {"ts": 1772340900000, "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": 1772340960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 558.9, "quote_volume": 34.87536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 181.9, "quote_volume": 11.35056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 180.8, "quote_volume": 11.3, "trades": 1, "taker_buy_volume": 180.8, "taker_buy_quote": 11.3}, {"ts": 1772341140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 332.9, "quote_volume": 20.80625, "trades": 1, "taker_buy_volume": 332.9, "taker_buy_quote": 20.80625}, {"ts": 1772341200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3534.7, "quote_volume": 220.56528, "trades": 6, "taker_buy_volume": 801.2, "taker_buy_quote": 49.99488}, {"ts": 1772341260000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 22310.6, "quote_volume": 1386.97306, "trades": 16, "taker_buy_volume": 1493.6, "taker_buy_quote": 92.90192}, {"ts": 1772341320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 180.4, "quote_volume": 11.23892, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 11.23892}, {"ts": 1772341380000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 360.1, "quote_volume": 22.41617, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 11.18285}, {"ts": 1772341440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3382.2, "quote_volume": 210.37284, "trades": 4, "taker_buy_volume": 3141.0, "taker_buy_quote": 195.3702}, {"ts": 1772341500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 159.8, "quote_volume": 9.92358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "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": 1772341620000, "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": 1772341680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.6, "quote_volume": 0.03726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7397.7, "quote_volume": 460.13694, "trades": 4, "taker_buy_volume": 7397.7, "taker_buy_quote": 460.13694}, {"ts": 1772341800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 179.3, "quote_volume": 11.15246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2481.2, "quote_volume": 154.57876, "trades": 3, "taker_buy_volume": 2481.2, "taker_buy_quote": 154.57876}, {"ts": 1772341920000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1494.0, "quote_volume": 93.0762, "trades": 3, "taker_buy_volume": 1494.0, "taker_buy_quote": 93.0762}, {"ts": 1772341980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5207.9, "quote_volume": 324.45217, "trades": 3, "taker_buy_volume": 1258.0, "taker_buy_quote": 78.3734}, {"ts": 1772342040000, "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": 1772342100000, "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": 1772342160000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 61261.6, "quote_volume": 3806.18608, "trades": 38, "taker_buy_volume": 13563.1, "taker_buy_quote": 843.68835}, {"ts": 1772342220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2334.5, "quote_volume": 145.2059, "trades": 5, "taker_buy_volume": 2125.6, "taker_buy_quote": 132.21232}, {"ts": 1772342280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 245.7, "quote_volume": 15.29891, "trades": 2, "taker_buy_volume": 163.7, "taker_buy_quote": 10.19851}, {"ts": 1772342340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6173.4, "quote_volume": 384.60282, "trades": 8, "taker_buy_volume": 6173.4, "taker_buy_quote": 384.60282}, {"ts": 1772342400000, "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": 1772342460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 10168.0, "quote_volume": 634.4832, "trades": 5, "taker_buy_volume": 10168.0, "taker_buy_quote": 634.4832}, {"ts": 1772342520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 178.0, "quote_volume": 11.1072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 177.2, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 11.05728}, {"ts": 1772342640000, "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": 1772342700000, "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": 1772342760000, "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": 1772342820000, "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": 1772342880000, "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": 1772342940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4109.0, "quote_volume": 256.4016, "trades": 6, "taker_buy_volume": 3966.0, "taker_buy_quote": 247.4784}, {"ts": 1772343000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 82.0, "quote_volume": 5.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 18186.3, "quote_volume": 1133.74128, "trades": 20, "taker_buy_volume": 7480.9, "taker_buy_quote": 466.12756}, {"ts": 1772343120000, "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": 1772343180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1258.0, "quote_volume": 78.3734, "trades": 1, "taker_buy_volume": 1258.0, "taker_buy_quote": 78.3734}, {"ts": 1772343240000, "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": 1772343300000, "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": 1772343360000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6092.8, "quote_volume": 380.36242, "trades": 16, "taker_buy_volume": 2103.4, "taker_buy_quote": 131.42386}, {"ts": 1772343420000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 574.2, "quote_volume": 35.78896, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 10.1712}, {"ts": 1772343480000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 163.6, "quote_volume": 10.20864, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 10.20864}, {"ts": 1772343540000, "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": 1772343600000, "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": 1772343660000, "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": 1772343720000, "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": 1772343780000, "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": 1772343840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.4, "quote_volume": 9.99292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1368.7, "quote_volume": 85.01234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 175.9, "quote_volume": 10.94098, "trades": 1, "taker_buy_volume": 175.9, "taker_buy_quote": 10.94098}, {"ts": 1772344020000, "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": 1772344080000, "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": 1772344140000, "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": 1772344200000, "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": 1772344260000, "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": 1772344320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3141.2, "quote_volume": 195.06852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 350.3, "quote_volume": 21.73606, "trades": 2, "taker_buy_volume": 174.6, "taker_buy_quote": 10.84266}, {"ts": 1772344440000, "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": 1772344500000, "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": 1772344560000, "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": 1772344620000, "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": 1772344680000, "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": 1772344740000, "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": 1772344800000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4929.0, "quote_volume": 306.29226, "trades": 7, "taker_buy_volume": 4929.0, "taker_buy_quote": 306.29226}, {"ts": 1772344860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1290.0, "quote_volume": 80.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 182.6, "quote_volume": 11.33946, "trades": 1, "taker_buy_volume": 182.6, "taker_buy_quote": 11.33946}, {"ts": 1772344980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 82.1, "quote_volume": 5.09841, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 5.09841}, {"ts": 1772345040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 160.4, "quote_volume": 9.9448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1637.9, "quote_volume": 101.36857, "trades": 12, "taker_buy_volume": 349.4, "taker_buy_quote": 21.62786}, {"ts": 1772345160000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1548.0, "quote_volume": 95.847, "trades": 2, "taker_buy_volume": 1548.0, "taker_buy_quote": 95.847}, {"ts": 1772345220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1290.0, "quote_volume": 79.851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 159.4, "quote_volume": 9.85092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345460000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 12707.0, "quote_volume": 785.49948, "trades": 15, "taker_buy_volume": 12405.8, "taker_buy_quote": 766.91544}, {"ts": 1772345520000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 14775.6, "quote_volume": 912.61598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345580000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 3134.6, "quote_volume": 193.71815, "trades": 7, "taker_buy_volume": 2961.5, "taker_buy_quote": 183.03788}, {"ts": 1772345640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3447.0, "quote_volume": 213.3693, "trades": 5, "taker_buy_volume": 3204.7, "taker_buy_quote": 198.37093}, {"ts": 1772345760000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 266.9, "quote_volume": 16.51031, "trades": 2, "taker_buy_volume": 158.9, "taker_buy_quote": 9.83591}, {"ts": 1772345820000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2172.8, "quote_volume": 134.30671, "trades": 6, "taker_buy_volume": 276.7, "taker_buy_quote": 17.12773}, {"ts": 1772345880000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 82.0, "quote_volume": 5.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "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": 1772346000000, "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": 1772346060000, "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": 1772346120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 339.8, "quote_volume": 21.01658, "trades": 3, "taker_buy_volume": 169.4, "taker_buy_quote": 10.48586}, {"ts": 1772346180000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 12491.9, "quote_volume": 774.41377, "trades": 5, "taker_buy_volume": 12491.9, "taker_buy_quote": 774.41377}, {"ts": 1772346240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 249.8, "quote_volume": 15.46262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 337.7, "quote_volume": 20.9374, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 10.447}, {"ts": 1772346540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 21507.9, "quote_volume": 1331.33901, "trades": 15, "taker_buy_volume": 4715.2, "taker_buy_quote": 291.87088}, {"ts": 1772346600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 82.0, "quote_volume": 5.0758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3118.4, "quote_volume": 193.3408, "trades": 2, "taker_buy_volume": 3118.4, "taker_buy_quote": 193.3408}, {"ts": 1772346720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 267.6, "quote_volume": 16.5912, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 16.5912}, {"ts": 1772346780000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2513.4, "quote_volume": 155.59619, "trades": 14, "taker_buy_volume": 167.3, "taker_buy_quote": 10.3726}, {"ts": 1772346840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9258.0, "quote_volume": 573.996, "trades": 7, "taker_buy_volume": 1526.6, "taker_buy_quote": 94.6492}, {"ts": 1772346960000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1652.0, "quote_volume": 102.4602, "trades": 10, "taker_buy_volume": 1652.0, "taker_buy_quote": 102.4602}, {"ts": 1772347020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3682.0, "quote_volume": 228.284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "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": 1772347140000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 30777.2, "quote_volume": 1905.64027, "trades": 16, "taker_buy_volume": 15348.0, "taker_buy_quote": 950.0412}, {"ts": 1772347200000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 9400.7, "quote_volume": 583.19018, "trades": 9, "taker_buy_volume": 6856.4, "taker_buy_quote": 425.53698}, {"ts": 1772347260000, "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": 1772347320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3613.3, "quote_volume": 223.66327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 184.4, "quote_volume": 11.41436, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 11.41436}, {"ts": 1772347440000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 403.0, "quote_volume": 24.9375, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 19.8699}, {"ts": 1772347500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 80.9, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12636.9, "quote_volume": 781.00702, "trades": 20, "taker_buy_volume": 2292.7, "taker_buy_quote": 141.73546}, {"ts": 1772347620000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 2211.0, "quote_volume": 136.88187, "trades": 12, "taker_buy_volume": 1958.2, "taker_buy_quote": 121.25883}, {"ts": 1772347680000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 1209.6, "quote_volume": 74.86564, "trades": 7, "taker_buy_volume": 1025.4, "taker_buy_quote": 63.48208}, {"ts": 1772347740000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 14360.0, "quote_volume": 888.64099, "trades": 10, "taker_buy_volume": 3090.0, "taker_buy_quote": 191.271}, {"ts": 1772347800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 10119.0, "quote_volume": 625.8942, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.42}, {"ts": 1772347920000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 2668.7, "quote_volume": 165.24282, "trades": 14, "taker_buy_volume": 2485.8, "taker_buy_quote": 153.9396}, {"ts": 1772347980000, "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": 1772348040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3774.3, "quote_volume": 234.0066, "trades": 15, "taker_buy_volume": 715.2, "taker_buy_quote": 44.3424}, {"ts": 1772348100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6470.6, "quote_volume": 401.1772, "trades": 4, "taker_buy_volume": 6470.6, "taker_buy_quote": 401.1772}, {"ts": 1772348160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5384.2, "quote_volume": 333.8204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 362.1, "quote_volume": 22.43204, "trades": 2, "taker_buy_volume": 180.5, "taker_buy_quote": 11.191}, {"ts": 1772348280000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3274.5, "quote_volume": 203.0555, "trades": 9, "taker_buy_volume": 3274.5, "taker_buy_quote": 203.0555}, {"ts": 1772348340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 82.0, "quote_volume": 5.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "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": 1772348460000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 7766.5, "quote_volume": 480.86715, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 182.3, "quote_volume": 11.28437, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 11.28437}, {"ts": 1772348580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6347.6, "quote_volume": 392.91644, "trades": 4, "taker_buy_volume": 2907.7, "taker_buy_quote": 179.98663}, {"ts": 1772348640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5062.5, "quote_volume": 312.8625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 553.5, "quote_volume": 34.2063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348880000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1459.2, "quote_volume": 90.30021, "trades": 7, "taker_buy_volume": 1459.2, "taker_buy_quote": 90.30021}, {"ts": 1772348940000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 7590.2, "quote_volume": 469.15016, "trades": 11, "taker_buy_volume": 2800.9, "taker_buy_quote": 173.17142}, {"ts": 1772349000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2272.0, "quote_volume": 140.6368, "trades": 4, "taker_buy_volume": 2272.0, "taker_buy_quote": 140.6368}, {"ts": 1772349060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3548.0, "quote_volume": 219.976, "trades": 11, "taker_buy_volume": 3548.0, "taker_buy_quote": 219.976}, {"ts": 1772349240000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 4435.8, "quote_volume": 275.32451, "trades": 6, "taker_buy_volume": 4435.8, "taker_buy_quote": 275.32451}, {"ts": 1772349300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2447.1, "quote_volume": 151.7202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "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": 1772349420000, "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": 1772349480000, "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": 1772349540000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2156.9, "quote_volume": 133.74559, "trades": 4, "taker_buy_volume": 1977.9, "taker_buy_quote": 122.64759}, {"ts": 1772349600000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3262.8, "quote_volume": 202.19683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1129.0, "quote_volume": 69.998, "trades": 1, "taker_buy_volume": 1129.0, "taker_buy_quote": 69.998}, {"ts": 1772349720000, "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": 1772349780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1409.0, "quote_volume": 87.4989, "trades": 1, "taker_buy_volume": 1409.0, "taker_buy_quote": 87.4989}, {"ts": 1772349840000, "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": 1772349900000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 354.3, "quote_volume": 21.98426, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 10.96686}, {"ts": 1772349960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2448.4, "quote_volume": 151.8008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3090.0, "quote_volume": 191.58, "trades": 2, "taker_buy_volume": 3090.0, "taker_buy_quote": 191.58}, {"ts": 1772350080000, "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": 1772350140000, "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": 1772350200000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1614.1, "quote_volume": 100.066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6628.3, "quote_volume": 411.61743, "trades": 8, "taker_buy_volume": 5361.9, "taker_buy_quote": 332.97399}, {"ts": 1772350380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1446.0, "quote_volume": 89.9412, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 89.9412}, {"ts": 1772350440000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 13154.5, "quote_volume": 819.46815, "trades": 9, "taker_buy_volume": 9145.3, "taker_buy_quote": 569.69499}, {"ts": 1772350500000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 36555.3, "quote_volume": 2280.83991, "trades": 16, "taker_buy_volume": 13230.0, "taker_buy_quote": 825.552}, {"ts": 1772350560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3210.2, "quote_volume": 199.99546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350620000, "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": 1772350680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 174.8, "quote_volume": 10.90752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 10597.0, "quote_volume": 662.45901, "trades": 10, "taker_buy_volume": 9307.0, "taker_buy_quote": 581.83401}, {"ts": 1772350800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 80.1, "quote_volume": 5.00625, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 5.00625}, {"ts": 1772350860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1573.0, "quote_volume": 98.1552, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "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": 1772350980000, "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": 1772351040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 447.8, "quote_volume": 27.94272, "trades": 2, "taker_buy_volume": 223.4, "taker_buy_quote": 13.94016}, {"ts": 1772351100000, "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": 1772351160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 554.3, "quote_volume": 34.58832, "trades": 1, "taker_buy_volume": 554.3, "taker_buy_quote": 34.58832}, {"ts": 1772351220000, "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": 1772351280000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 444.9, "quote_volume": 27.78394, "trades": 2, "taker_buy_volume": 221.8, "taker_buy_quote": 13.8625}, {"ts": 1772351340000, "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": 1772351400000, "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": 1772351460000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 441.7, "quote_volume": 27.5841, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 13.7625}, {"ts": 1772351520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2617.2, "quote_volume": 163.31328, "trades": 4, "taker_buy_volume": 1271.2, "taker_buy_quote": 79.32288}, {"ts": 1772351580000, "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": 1772351640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 219.9, "quote_volume": 13.69977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 218.2, "quote_volume": 13.61568, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 13.61568}, {"ts": 1772351760000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 12515.3, "quote_volume": 781.95511, "trades": 16, "taker_buy_volume": 12515.3, "taker_buy_quote": 781.95511}, {"ts": 1772351820000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 434.5, "quote_volume": 27.17791, "trades": 4, "taker_buy_volume": 216.6, "taker_buy_quote": 13.55916}, {"ts": 1772351880000, "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": 1772351940000, "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": 1772352000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 148.7, "quote_volume": 9.32349, "trades": 1, "taker_buy_volume": 148.7, "taker_buy_quote": 9.32349}, {"ts": 1772352060000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 4949.2, "quote_volume": 309.49608, "trades": 8, "taker_buy_volume": 317.9, "taker_buy_quote": 19.91083}, {"ts": 1772352120000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1069.3, "quote_volume": 66.93018, "trades": 2, "taker_buy_volume": 989.3, "taker_buy_quote": 61.93018}, {"ts": 1772352180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 835.5, "quote_volume": 52.3023, "trades": 3, "taker_buy_volume": 835.5, "taker_buy_quote": 52.3023}, {"ts": 1772352240000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1871.1, "quote_volume": 117.01818, "trades": 2, "taker_buy_volume": 744.3, "taker_buy_quote": 46.59318}, {"ts": 1772352300000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1105.7, "quote_volume": 69.158, "trades": 4, "taker_buy_volume": 731.3, "taker_buy_quote": 45.758}, {"ts": 1772352360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 7955.9, "quote_volume": 497.24375, "trades": 10, "taker_buy_volume": 6155.9, "taker_buy_quote": 384.74375}, {"ts": 1772352420000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1662.5, "quote_volume": 104.0725, "trades": 4, "taker_buy_volume": 372.5, "taker_buy_quote": 23.3185}, {"ts": 1772352480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6030.8, "quote_volume": 377.52808, "trades": 4, "taker_buy_volume": 1030.8, "taker_buy_quote": 64.52808}, {"ts": 1772352540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 866.3, "quote_volume": 54.31701, "trades": 1, "taker_buy_volume": 866.3, "taker_buy_quote": 54.31701}, {"ts": 1772352600000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 5278.3, "quote_volume": 331.20238, "trades": 10, "taker_buy_volume": 5066.0, "taker_buy_quote": 317.9124}, {"ts": 1772352660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1024.7, "quote_volume": 64.45363, "trades": 1, "taker_buy_volume": 1024.7, "taker_buy_quote": 64.45363}, {"ts": 1772352720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1360.5, "quote_volume": 85.57545, "trades": 3, "taker_buy_volume": 1360.5, "taker_buy_quote": 85.57545}, {"ts": 1772352780000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1601.7, "quote_volume": 100.72585, "trades": 3, "taker_buy_volume": 1390.9, "taker_buy_quote": 87.48761}, {"ts": 1772352840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1280.2, "quote_volume": 80.52458, "trades": 2, "taker_buy_volume": 1280.2, "taker_buy_quote": 80.52458}, {"ts": 1772352900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 23204.1, "quote_volume": 1459.36439, "trades": 8, "taker_buy_volume": 5535.9, "taker_buy_quote": 348.20811}, {"ts": 1772352960000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 2760.1, "quote_volume": 173.88615, "trades": 5, "taker_buy_volume": 2550.8, "taker_buy_quote": 160.72118}, {"ts": 1772353020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 12347.5, "quote_volume": 779.12725, "trades": 6, "taker_buy_volume": 12347.5, "taker_buy_quote": 779.12725}, {"ts": 1772353080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13524.7, "quote_volume": 852.48405, "trades": 7, "taker_buy_volume": 1189.5, "taker_buy_quote": 75.05745}, {"ts": 1772353140000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1764.2, "quote_volume": 111.30027, "trades": 5, "taker_buy_volume": 1556.7, "taker_buy_quote": 98.22777}, {"ts": 1772353200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1575.0, "quote_volume": 99.34597, "trades": 3, "taker_buy_volume": 1416.3, "taker_buy_quote": 89.34787}, {"ts": 1772353260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2357.4, "quote_volume": 148.5162, "trades": 2, "taker_buy_volume": 1067.4, "taker_buy_quote": 67.2462}, {"ts": 1772353320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1070.0, "quote_volume": 67.41, "trades": 2, "taker_buy_volume": 1070.0, "taker_buy_quote": 67.41}, {"ts": 1772353380000, "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": 1772353440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 90.0, "quote_volume": 5.661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 9800.5, "quote_volume": 616.20808, "trades": 20, "taker_buy_volume": 205.5, "taker_buy_quote": 12.92595}, {"ts": 1772353560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6019.9, "quote_volume": 378.04972, "trades": 5, "taker_buy_volume": 4729.9, "taker_buy_quote": 297.03772}, {"ts": 1772353620000, "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": 1772353680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 409.6, "quote_volume": 25.72288, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 12.83632}, {"ts": 1772353740000, "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": 1772353800000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6637.5, "quote_volume": 416.13697, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 35685.6, "quote_volume": 2225.01659, "trades": 45, "taker_buy_volume": 16859.2, "taker_buy_quote": 1050.46837}, {"ts": 1772353920000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 5972.0, "quote_volume": 372.03519, "trades": 6, "taker_buy_volume": 3292.9, "taker_buy_quote": 205.14767}, {"ts": 1772353980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1667.4, "quote_volume": 103.71228, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1311.7, "quote_volume": 81.71891, "trades": 2, "taker_buy_volume": 1087.1, "taker_buy_quote": 67.72633}, {"ts": 1772354100000, "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": 1772354160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 201.4, "quote_volume": 12.54722, "trades": 1, "taker_buy_volume": 201.4, "taker_buy_quote": 12.54722}, {"ts": 1772354220000, "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": 1772354280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 126.0, "quote_volume": 7.8498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "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": 1772354400000, "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": 1772354460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 82.0, "quote_volume": 5.1004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 12253.2, "quote_volume": 762.10975, "trades": 21, "taker_buy_volume": 6576.2, "taker_buy_quote": 409.09975}, {"ts": 1772354580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 245.0, "quote_volume": 15.239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "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": 1772354700000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 42452.0, "quote_volume": 2640.53426, "trades": 22, "taker_buy_volume": 198.6, "taker_buy_quote": 12.37278}, {"ts": 1772354760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3439.9, "quote_volume": 213.96178, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 133.72378}, {"ts": 1772354820000, "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": 1772354880000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 395.6, "quote_volume": 24.58648, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 12.26584}, {"ts": 1772354940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 160.9, "quote_volume": 10.00798, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 10.00798}, {"ts": 1772355000000, "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": 1772355060000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 40914.9, "quote_volume": 2540.76563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 245.6, "quote_volume": 15.219, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 10.1432}, {"ts": 1772355180000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4477.5, "quote_volume": 277.28625, "trades": 6, "taker_buy_volume": 3189.3, "taker_buy_quote": 197.43382}, {"ts": 1772355240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2741.5, "quote_volume": 169.69885, "trades": 3, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.851}, {"ts": 1772355300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5031.0, "quote_volume": 311.4189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2341.7, "quote_volume": 145.1854, "trades": 3, "taker_buy_volume": 2259.7, "taker_buy_quote": 140.1014}, {"ts": 1772355660000, "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": 1772355720000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 13732.3, "quote_volume": 853.20573, "trades": 16, "taker_buy_volume": 13535.3, "taker_buy_quote": 840.99173}, {"ts": 1772355780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1607.7, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355840000, "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": 1772355900000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9167.9, "quote_volume": 569.30706, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 11542.2, "quote_volume": 715.30441, "trades": 8, "taker_buy_volume": 194.1, "taker_buy_quote": 12.05361}, {"ts": 1772356020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 789.6, "quote_volume": 49.01477, "trades": 4, "taker_buy_volume": 595.7, "taker_buy_quote": 36.99297}, {"ts": 1772356200000, "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": 1772356260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 82.0, "quote_volume": 5.0922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4215.1, "quote_volume": 262.15997, "trades": 6, "taker_buy_volume": 4022.6, "taker_buy_quote": 250.20572}, {"ts": 1772356380000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1440.0, "quote_volume": 89.5871, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 89.5871}, {"ts": 1772356440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3927.0, "quote_volume": 244.2594, "trades": 4, "taker_buy_volume": 2127.0, "taker_buy_quote": 132.2994}, {"ts": 1772356500000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 3831.8, "quote_volume": 238.4352, "trades": 6, "taker_buy_volume": 1841.0, "taker_buy_quote": 114.58836}, {"ts": 1772356560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2652.0, "quote_volume": 165.4848, "trades": 1, "taker_buy_volume": 2652.0, "taker_buy_quote": 165.4848}, {"ts": 1772356620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3184.2, "quote_volume": 198.37566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 189.4, "quote_volume": 11.78068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 188.2, "quote_volume": 11.72486, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 11.72486}, {"ts": 1772356800000, "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": 1772356860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772356920000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 374.9, "quote_volume": 23.37496, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 11.66256}, {"ts": 1772356980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 9990.9, "quote_volume": 622.43307, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4220.7, "quote_volume": 262.55934, "trades": 14, "taker_buy_volume": 503.9, "taker_buy_quote": 31.37438}, {"ts": 1772357100000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2374.2, "quote_volume": 147.70504, "trades": 4, "taker_buy_volume": 2374.2, "taker_buy_quote": 147.70504}, {"ts": 1772357160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 401.5, "quote_volume": 25.01345, "trades": 2, "taker_buy_volume": 401.5, "taker_buy_quote": 25.01345}, {"ts": 1772357220000, "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": 1772357280000, "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": 1772357340000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8270.3, "quote_volume": 515.22112, "trades": 10, "taker_buy_volume": 8084.6, "taker_buy_quote": 503.67058}, {"ts": 1772357400000, "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": 1772357460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1615.4, "quote_volume": 100.63942, "trades": 1, "taker_buy_volume": 1615.4, "taker_buy_quote": 100.63942}, {"ts": 1772357520000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 367.7, "quote_volume": 22.88927, "trades": 2, "taker_buy_volume": 183.3, "taker_buy_quote": 11.41959}, {"ts": 1772357580000, "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": 1772357640000, "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": 1772357700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1249.0, "quote_volume": 77.8127, "trades": 2, "taker_buy_volume": 1249.0, "taker_buy_quote": 77.8127}, {"ts": 1772357760000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 447.1, "quote_volume": 27.82782, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 11.3386}, {"ts": 1772357820000, "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": 1772357880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 752.1, "quote_volume": 46.76244, "trades": 4, "taker_buy_volume": 344.3, "taker_buy_quote": 21.41546}, {"ts": 1772357940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 396.0, "quote_volume": 24.6312, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 24.6312}, {"ts": 1772358000000, "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": 1772358060000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 359.9, "quote_volume": 22.40372, "trades": 3, "taker_buy_volume": 179.4, "taker_buy_quote": 11.17662}, {"ts": 1772358120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1290.0, "quote_volume": 80.367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "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": 1772358240000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 357.3, "quote_volume": 22.24187, "trades": 2, "taker_buy_volume": 178.1, "taker_buy_quote": 11.09563}, {"ts": 1772358300000, "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": 1772358360000, "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": 1772358420000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3110.6, "quote_volume": 193.92146, "trades": 5, "taker_buy_volume": 2932.7, "taker_buy_quote": 182.83829}, {"ts": 1772358480000, "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": 1772358540000, "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": 1772358600000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 691.7, "quote_volume": 43.19659, "trades": 5, "taker_buy_volume": 345.1, "taker_buy_quote": 21.56875}, {"ts": 1772358660000, "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": 1772358720000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2208.0, "quote_volume": 137.9046, "trades": 2, "taker_buy_volume": 1254.0, "taker_buy_quote": 78.375}, {"ts": 1772358780000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 6912.3, "quote_volume": 431.96924, "trades": 7, "taker_buy_volume": 1749.6, "taker_buy_quote": 109.52496}, {"ts": 1772358840000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 968.9, "quote_volume": 60.57365, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 10.8924}, {"ts": 1772358900000, "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": 1772358960000, "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": 1772359020000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4393.8, "quote_volume": 274.55039, "trades": 10, "taker_buy_volume": 172.7, "taker_buy_quote": 10.79375}, {"ts": 1772359080000, "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": 1772359140000, "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": 1772359200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3600.0, "quote_volume": 224.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359260000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7995.5, "quote_volume": 499.9954, "trades": 4, "taker_buy_volume": 7995.5, "taker_buy_quote": 499.9954}, {"ts": 1772359320000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5556.0, "quote_volume": 347.6256, "trades": 5, "taker_buy_volume": 5556.0, "taker_buy_quote": 347.6256}, {"ts": 1772359380000, "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": 1772359440000, "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": 1772359500000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7987.2, "quote_volume": 499.74262, "trades": 7, "taker_buy_volume": 7987.2, "taker_buy_quote": 499.74262}, {"ts": 1772359560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2085.0, "quote_volume": 130.4415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5184.1, "quote_volume": 324.41165, "trades": 5, "taker_buy_volume": 5184.1, "taker_buy_quote": 324.41165}, {"ts": 1772359680000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 10159.0, "quote_volume": 635.52848, "trades": 8, "taker_buy_volume": 1959.9, "taker_buy_quote": 122.68974}, {"ts": 1772359740000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 16510.6, "quote_volume": 1032.00528, "trades": 16, "taker_buy_volume": 4501.9, "taker_buy_quote": 281.68994}, {"ts": 1772359800000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 10972.4, "quote_volume": 685.6644, "trades": 8, "taker_buy_volume": 896.0, "taker_buy_quote": 56.0}, {"ts": 1772359860000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5566.7, "quote_volume": 347.91875, "trades": 4, "taker_buy_volume": 2476.7, "taker_buy_quote": 154.79375}, {"ts": 1772359920000, "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": 1772359980000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3908.0, "quote_volume": 244.25, "trades": 4, "taker_buy_volume": 3908.0, "taker_buy_quote": 244.25}, {"ts": 1772360040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1254.0, "quote_volume": 78.375, "trades": 1, "taker_buy_volume": 1254.0, "taker_buy_quote": 78.375}, {"ts": 1772360100000, "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": 1772360160000, "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": 1772360220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1053.9, "quote_volume": 65.97414, "trades": 2, "taker_buy_volume": 1053.9, "taker_buy_quote": 65.97414}, {"ts": 1772360280000, "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": 1772360340000, "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": 1772360400000, "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": 1772360460000, "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": 1772360520000, "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": 1772360580000, "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": 1772360640000, "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": 1772360700000, "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": 1772360760000, "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": 1772360820000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2691.0, "quote_volume": 168.3675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360880000, "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": 1772360940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 126.6, "quote_volume": 7.93782, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 7.93782}, {"ts": 1772361000000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 16258.2, "quote_volume": 1020.52155, "trades": 17, "taker_buy_volume": 13323.9, "taker_buy_quote": 836.34262}, {"ts": 1772361060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 470.8, "quote_volume": 29.58339, "trades": 3, "taker_buy_volume": 171.5, "taker_buy_quote": 10.78735}, {"ts": 1772361120000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 774.1, "quote_volume": 48.61348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "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": 1772361240000, "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": 1772361300000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 12080.5, "quote_volume": 758.6554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361360000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 24013.7, "quote_volume": 1507.34079, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2600.5, "quote_volume": 162.9713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361480000, "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": 1772361540000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2892.0, "quote_volume": 181.23514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361600000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 341.6, "quote_volume": 21.40119, "trades": 2, "taker_buy_volume": 170.3, "taker_buy_quote": 10.67781}, {"ts": 1772361660000, "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": 1772361720000, "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": 1772361780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2907.0, "quote_volume": 182.5596, "trades": 3, "taker_buy_volume": 1617.0, "taker_buy_quote": 101.5476}, {"ts": 1772361840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 170.1, "quote_volume": 10.66527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2687.1, "quote_volume": 168.74988, "trades": 3, "taker_buy_volume": 2687.1, "taker_buy_quote": 168.74988}, {"ts": 1772361960000, "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": 1772362020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 360.0, "quote_volume": 22.644, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 22.644}, {"ts": 1772362080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3996.8, "quote_volume": 251.38183, "trades": 5, "taker_buy_volume": 3827.9, "taker_buy_quote": 240.77491}, {"ts": 1772362140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 571.4, "quote_volume": 35.9982, "trades": 1, "taker_buy_volume": 571.4, "taker_buy_quote": 35.9982}, {"ts": 1772362200000, "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": 1772362260000, "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": 1772362320000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 334.4, "quote_volume": 21.05043, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 10.5021}, {"ts": 1772362380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1277.1, "quote_volume": 80.4573, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 58.779}, {"ts": 1772362440000, "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": 1772362500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 866.0, "quote_volume": 54.558, "trades": 1, "taker_buy_volume": 866.0, "taker_buy_quote": 54.558}, {"ts": 1772362560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 332.0, "quote_volume": 20.93255, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 10.44305}, {"ts": 1772362620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2450.5, "quote_volume": 154.62655, "trades": 3, "taker_buy_volume": 2450.5, "taker_buy_quote": 154.62655}, {"ts": 1772362680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 95.0, "quote_volume": 5.9945, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.9945}, {"ts": 1772362740000, "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": 1772362800000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 329.6, "quote_volume": 20.78123, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 10.36733}, {"ts": 1772362860000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 14633.8, "quote_volume": 925.78067, "trades": 16, "taker_buy_volume": 8043.1, "taker_buy_quote": 509.09553}, {"ts": 1772362920000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 4952.3, "quote_volume": 313.11349, "trades": 15, "taker_buy_volume": 1439.7, "taker_buy_quote": 91.13301}, {"ts": 1772362980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1448.7, "quote_volume": 91.2681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "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": 1772363100000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 20875.1, "quote_volume": 1317.62175, "trades": 21, "taker_buy_volume": 20875.1, "taker_buy_quote": 1317.62175}, {"ts": 1772363160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 7244.2, "quote_volume": 457.63828, "trades": 10, "taker_buy_volume": 1571.0, "taker_buy_quote": 99.2872}, {"ts": 1772363220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2474.7, "quote_volume": 156.41723, "trades": 3, "taker_buy_volume": 2311.8, "taker_buy_quote": 146.12195}, {"ts": 1772363280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3072.2, "quote_volume": 194.47026, "trades": 3, "taker_buy_volume": 158.2, "taker_buy_quote": 10.01406}, {"ts": 1772363340000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 1612.2, "quote_volume": 102.05214, "trades": 3, "taker_buy_volume": 1450.5, "taker_buy_quote": 91.8327}, {"ts": 1772363400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3618.2, "quote_volume": 228.32424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 96.8, "quote_volume": 6.10808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 160.3, "quote_volume": 10.11493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 159.3, "quote_volume": 10.06776, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 10.06776}, {"ts": 1772363700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 82.0, "quote_volume": 5.1742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 397.6, "quote_volume": 25.10838, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 12.52624}, {"ts": 1772363820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 198.0, "quote_volume": 12.4938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4623.7, "quote_volume": 291.77515, "trades": 11, "taker_buy_volume": 196.8, "taker_buy_quote": 12.43776}, {"ts": 1772364000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 18192.3, "quote_volume": 1148.73085, "trades": 21, "taker_buy_volume": 12348.2, "taker_buy_quote": 779.96814}, {"ts": 1772364060000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 6742.2, "quote_volume": 426.66739, "trades": 10, "taker_buy_volume": 5255.6, "taker_buy_quote": 332.58527}, {"ts": 1772364120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 30495.2, "quote_volume": 1926.9165, "trades": 36, "taker_buy_volume": 4818.0, "taker_buy_quote": 304.8458}, {"ts": 1772364240000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 8065.7, "quote_volume": 509.1508, "trades": 14, "taker_buy_volume": 3412.0, "taker_buy_quote": 215.5954}, {"ts": 1772364300000, "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": 1772364360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2355.5, "quote_volume": 148.8676, "trades": 4, "taker_buy_volume": 2161.7, "taker_buy_quote": 136.61944}, {"ts": 1772364420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 192.6, "quote_volume": 12.19158, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 12.19158}, {"ts": 1772364480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0636, "volume": 186159.6, "quote_volume": 11844.64886, "trades": 97, "taker_buy_volume": 154973.9, "taker_buy_quote": 9860.60081}, {"ts": 1772364600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1380.7, "quote_volume": 87.81252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 54254.5, "quote_volume": 3454.87181, "trades": 33, "taker_buy_volume": 23608.0, "taker_buy_quote": 1503.8296}, {"ts": 1772364720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 20179.0, "quote_volume": 1283.37162, "trades": 18, "taker_buy_volume": 7125.7, "taker_buy_quote": 453.19452}, {"ts": 1772364780000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 28123.3, "quote_volume": 1793.97255, "trades": 38, "taker_buy_volume": 15294.1, "taker_buy_quote": 975.70892}, {"ts": 1772364840000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 934.4, "quote_volume": 59.35447, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 12.1412}, {"ts": 1772364900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364960000, "open": 0.0636, "high": 0.064, "low": 0.0636, "close": 0.0637, "volume": 39778.5, "quote_volume": 2540.66232, "trades": 34, "taker_buy_volume": 23858.4, "taker_buy_quote": 1524.42446}, {"ts": 1772365020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 78.4, "quote_volume": 4.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "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": 1772365140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 82.0, "quote_volume": 5.2234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 18834.6, "quote_volume": 1202.85838, "trades": 9, "taker_buy_volume": 18834.6, "taker_buy_quote": 1202.85838}, {"ts": 1772365260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1524.9, "quote_volume": 97.44111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 380.8, "quote_volume": 24.31402, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 12.12822}, {"ts": 1772365380000, "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": 1772365440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 9117.7, "quote_volume": 582.62103, "trades": 7, "taker_buy_volume": 8337.5, "taker_buy_quote": 532.76625}, {"ts": 1772365500000, "open": 0.064, "high": 0.0642, "low": 0.0627, "close": 0.0628, "volume": 873555.5, "quote_volume": 55424.20923, "trades": 281, "taker_buy_volume": 188335.8, "taker_buy_quote": 11990.93769}, {"ts": 1772365560000, "open": 0.0628, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 162510.6, "quote_volume": 10182.83933, "trades": 139, "taker_buy_volume": 76436.6, "taker_buy_quote": 4794.00652}, {"ts": 1772365620000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 46196.8, "quote_volume": 2899.80946, "trades": 40, "taker_buy_volume": 30975.8, "taker_buy_quote": 1944.09969}, {"ts": 1772365680000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 35294.7, "quote_volume": 2217.054, "trades": 24, "taker_buy_volume": 17474.2, "taker_buy_quote": 1098.48406}, {"ts": 1772365740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 14315.8, "quote_volume": 899.03224, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 15223.7, "quote_volume": 955.97566, "trades": 20, "taker_buy_volume": 4528.4, "taker_buy_quote": 284.49237}, {"ts": 1772365860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1569.4, "quote_volume": 98.57424, "trades": 2, "taker_buy_volume": 159.2, "taker_buy_quote": 10.01368}, {"ts": 1772365920000, "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": 1772365980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 5567.1, "quote_volume": 350.80653, "trades": 5, "taker_buy_volume": 5567.1, "taker_buy_quote": 350.80653}, {"ts": 1772366040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 371.5, "quote_volume": 23.42302, "trades": 2, "taker_buy_volume": 185.2, "taker_buy_quote": 11.68612}, {"ts": 1772366100000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 7974.2, "quote_volume": 502.34652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "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": 1772366220000, "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": 1772366280000, "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": 1772366340000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 368.9, "quote_volume": 23.2222, "trades": 2, "taker_buy_volume": 183.9, "taker_buy_quote": 11.5857}, {"ts": 1772366400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6771.5, "quote_volume": 426.89973, "trades": 5, "taker_buy_volume": 6771.5, "taker_buy_quote": 426.89973}, {"ts": 1772366460000, "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": 1772366520000, "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": 1772366580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 396.0, "quote_volume": 25.0272, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 25.0272}, {"ts": 1772366640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 17627.9, "quote_volume": 1112.32049, "trades": 6, "taker_buy_volume": 5239.9, "taker_buy_quote": 330.63769}, {"ts": 1772366700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 396.0, "quote_volume": 24.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3932.0, "quote_volume": 248.09083, "trades": 6, "taker_buy_volume": 182.9, "taker_buy_quote": 11.54099}, {"ts": 1772366820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 312.6, "quote_volume": 19.6938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 7143.4, "quote_volume": 450.95244, "trades": 6, "taker_buy_volume": 7143.4, "taker_buy_quote": 450.95244}, {"ts": 1772366940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 284.8, "quote_volume": 17.99936, "trades": 2, "taker_buy_volume": 284.8, "taker_buy_quote": 17.99936}, {"ts": 1772367060000, "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 227327.5, "quote_volume": 14264.08768, "trades": 123, "taker_buy_volume": 95589.9, "taker_buy_quote": 5998.07285}, {"ts": 1772367120000, "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 126157.3, "quote_volume": 7874.07835, "trades": 48, "taker_buy_volume": 56851.6, "taker_buy_quote": 3549.84668}, {"ts": 1772367180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 304.4, "quote_volume": 19.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.6, "quote_volume": 15.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2643.2, "quote_volume": 164.93568, "trades": 5, "taker_buy_volume": 672.6, "taker_buy_quote": 41.97024}, {"ts": 1772367360000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 156447.2, "quote_volume": 9750.45609, "trades": 49, "taker_buy_volume": 11388.1, "taker_buy_quote": 709.09523}, {"ts": 1772367420000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 18993.5, "quote_volume": 1183.29505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3806.1, "quote_volume": 237.15534, "trades": 4, "taker_buy_volume": 353.1, "taker_buy_quote": 22.03344}, {"ts": 1772367540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5476.0, "quote_volume": 341.7024, "trades": 3, "taker_buy_volume": 5476.0, "taker_buy_quote": 341.7024}, {"ts": 1772367600000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 26574.7, "quote_volume": 1655.30562, "trades": 23, "taker_buy_volume": 23352.0, "taker_buy_quote": 1454.7006}, {"ts": 1772367660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5375.7, "quote_volume": 335.44368, "trades": 5, "taker_buy_volume": 5160.4, "taker_buy_quote": 322.00896}, {"ts": 1772367720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3115.7, "quote_volume": 194.41968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "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": 1772367840000, "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": 1772367900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2490.6, "quote_volume": 155.41344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2202.2, "quote_volume": 137.41728, "trades": 2, "taker_buy_volume": 2202.2, "taker_buy_quote": 137.41728}, {"ts": 1772368020000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 16556.3, "quote_volume": 1033.34772, "trades": 15, "taker_buy_volume": 12715.7, "taker_buy_quote": 793.69428}, {"ts": 1772368080000, "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": 1772368140000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 14511.7, "quote_volume": 907.69436, "trades": 17, "taker_buy_volume": 14270.8, "taker_buy_quote": 892.61402}, {"ts": 1772368200000, "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": 1772368260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 27432.7, "quote_volume": 1722.34167, "trades": 19, "taker_buy_volume": 21983.2, "taker_buy_quote": 1380.50507}, {"ts": 1772368320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 399.4, "quote_volume": 25.04238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 399.3, "quote_volume": 24.99618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3764.0, "quote_volume": 235.25, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 38420.9, "quote_volume": 2401.26955, "trades": 22, "taker_buy_volume": 18623.0, "taker_buy_quote": 1164.3349}, {"ts": 1772368560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1929.2, "quote_volume": 120.80787, "trades": 5, "taker_buy_volume": 1849.4, "taker_buy_quote": 115.81239}, {"ts": 1772368620000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 77827.9, "quote_volume": 4869.41158, "trades": 33, "taker_buy_volume": 19481.8, "taker_buy_quote": 1219.56068}, {"ts": 1772368680000, "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": 1772368740000, "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": 1772368800000, "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": 1772368860000, "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": 1772368920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 140.0, "quote_volume": 8.778, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 8.778}, {"ts": 1772368980000, "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": 1772369040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3466.2, "quote_volume": 217.33074, "trades": 4, "taker_buy_volume": 3466.2, "taker_buy_quote": 217.33074}, {"ts": 1772369100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7944.6, "quote_volume": 498.12642, "trades": 4, "taker_buy_volume": 7944.6, "taker_buy_quote": 498.12642}, {"ts": 1772369160000, "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": 1772369220000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5510.0, "quote_volume": 345.07894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "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": 1772369340000, "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": 1772369400000, "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": 1772369460000, "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": 1772369520000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2539.2, "quote_volume": 158.91993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "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": 1772369640000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 43290.3, "quote_volume": 2712.88308, "trades": 32, "taker_buy_volume": 26470.8, "taker_buy_quote": 1658.41179}, {"ts": 1772369700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 8042.4, "quote_volume": 504.1719, "trades": 7, "taker_buy_volume": 7176.6, "taker_buy_quote": 449.97282}, {"ts": 1772369760000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5662.1, "quote_volume": 355.74918, "trades": 6, "taker_buy_volume": 5662.1, "taker_buy_quote": 355.74918}, {"ts": 1772369820000, "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": 1772369880000, "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": 1772369940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 267.1, "quote_volume": 16.77388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 158.0, "quote_volume": 9.9224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2995.5, "quote_volume": 188.41695, "trades": 7, "taker_buy_volume": 2995.5, "taker_buy_quote": 188.41695}, {"ts": 1772370120000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2880.3, "quote_volume": 181.47933, "trades": 6, "taker_buy_volume": 2163.0, "taker_buy_quote": 136.28943}, {"ts": 1772370180000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 10329.4, "quote_volume": 647.92824, "trades": 14, "taker_buy_volume": 1581.0, "taker_buy_quote": 99.26287}, {"ts": 1772370240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.3, "quote_volume": 15.00411, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 15.00411}, {"ts": 1772370300000, "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": 1772370360000, "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": 1772370420000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 6225.6, "quote_volume": 391.32358, "trades": 6, "taker_buy_volume": 6225.6, "taker_buy_quote": 391.32358}, {"ts": 1772370480000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 136.9, "quote_volume": 8.59732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 239.1, "quote_volume": 15.01548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "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": 1772370660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 159.2, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 159.2, "taker_buy_quote": 10.01368}, {"ts": 1772370720000, "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": 1772370780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 79.4, "quote_volume": 4.99426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1694.4, "quote_volume": 106.79074, "trades": 4, "taker_buy_volume": 1694.4, "taker_buy_quote": 106.79074}, {"ts": 1772370900000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 20725.5, "quote_volume": 1303.14191, "trades": 25, "taker_buy_volume": 1257.0, "taker_buy_quote": 79.1082}, {"ts": 1772370960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2038.5, "quote_volume": 128.22165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371020000, "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": 1772371080000, "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": 1772371140000, "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": 1772371200000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 7102.9, "quote_volume": 445.83416, "trades": 9, "taker_buy_volume": 109.3, "taker_buy_quote": 6.86404}, {"ts": 1772371260000, "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": 1772371320000, "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": 1772371380000, "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": 1772371440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2198.0, "quote_volume": 138.2542, "trades": 3, "taker_buy_volume": 159.3, "taker_buy_quote": 10.01997}, {"ts": 1772371500000, "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": 1772371560000, "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": 1772371620000, "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": 1772371680000, "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": 1772371740000, "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": 1772371800000, "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": 1772371860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 158.7, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 158.7, "taker_buy_quote": 9.9981}, {"ts": 1772371920000, "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": 1772371980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 238.3, "quote_volume": 15.0129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "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": 1772372100000, "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": 1772372160000, "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": 1772372220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 128.0, "quote_volume": 8.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 269.4, "quote_volume": 16.94526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "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": 1772372400000, "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": 1772372460000, "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": 1772372520000, "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": 1772372580000, "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": 1772372640000, "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": 1772372700000, "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": 1772372760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 26503.0, "quote_volume": 1665.78029, "trades": 23, "taker_buy_volume": 4779.4, "taker_buy_quote": 300.62426}, {"ts": 1772372820000, "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": 1772372880000, "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": 1772372940000, "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": 1772373000000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4644.0, "quote_volume": 292.8284, "trades": 9, "taker_buy_volume": 4644.0, "taker_buy_quote": 292.8284}, {"ts": 1772373060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4522.2, "quote_volume": 285.41902, "trades": 5, "taker_buy_volume": 2614.9, "taker_buy_quote": 165.06839}, {"ts": 1772373120000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 14991.6, "quote_volume": 949.02921, "trades": 15, "taker_buy_volume": 9432.9, "taker_buy_quote": 597.1635}, {"ts": 1772373180000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 33205.8, "quote_volume": 2108.37546, "trades": 41, "taker_buy_volume": 24945.6, "taker_buy_quote": 1583.55546}, {"ts": 1772373240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2124.2, "quote_volume": 134.80328, "trades": 5, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.915}, {"ts": 1772373300000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 50142.0, "quote_volume": 3177.08728, "trades": 50, "taker_buy_volume": 7316.2, "taker_buy_quote": 463.82614}, {"ts": 1772373360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6244.2, "quote_volume": 395.88228, "trades": 6, "taker_buy_volume": 4954.2, "taker_buy_quote": 314.09628}, {"ts": 1772373480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373540000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6265.3, "quote_volume": 396.49559, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1447.9, "quote_volume": 91.65207, "trades": 2, "taker_buy_volume": 1447.9, "taker_buy_quote": 91.65207}, {"ts": 1772373660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 157.9, "quote_volume": 10.01086, "trades": 1, "taker_buy_volume": 157.9, "taker_buy_quote": 10.01086}, {"ts": 1772373720000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3113.2, "quote_volume": 197.9562, "trades": 6, "taker_buy_volume": 3113.2, "taker_buy_quote": 197.9562}, {"ts": 1772373780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 157.4, "quote_volume": 9.9949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 361.9, "quote_volume": 22.98065, "trades": 2, "taker_buy_volume": 361.9, "taker_buy_quote": 22.98065}, {"ts": 1772373900000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 511.3, "quote_volume": 32.48332, "trades": 2, "taker_buy_volume": 157.7, "taker_buy_quote": 10.02972}, {"ts": 1772373960000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6133.1, "quote_volume": 390.42047, "trades": 10, "taker_buy_volume": 2157.0, "taker_buy_quote": 137.2719}, {"ts": 1772374020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1525.7, "quote_volume": 97.18709, "trades": 2, "taker_buy_volume": 1525.7, "taker_buy_quote": 97.18709}, {"ts": 1772374080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5281.5, "quote_volume": 336.91256, "trades": 6, "taker_buy_volume": 5045.8, "taker_buy_quote": 321.89847}, {"ts": 1772374140000, "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": 1772374200000, "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": 1772374260000, "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": 1772374320000, "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": 1772374380000, "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": 1772374440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 225.0, "quote_volume": 14.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "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": 1772374560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10.3, "quote_volume": 0.65714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "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": 1772374680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 284.8, "quote_volume": 18.17024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 281.6, "quote_volume": 17.99424, "trades": 1, "taker_buy_volume": 281.6, "taker_buy_quote": 17.99424}, {"ts": 1772374800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1525.3, "quote_volume": 97.31414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "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": 1772374920000, "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": 1772374980000, "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0638, "volume": 28872.1, "quote_volume": 1840.63815, "trades": 36, "taker_buy_volume": 19183.6, "taker_buy_quote": 1223.74881}, {"ts": 1772375040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2149.9, "quote_volume": 137.16362, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 137.16362}, {"ts": 1772375100000, "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": 1772375160000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 41491.3, "quote_volume": 2642.67643, "trades": 46, "taker_buy_volume": 21704.6, "taker_buy_quote": 1382.47344}, {"ts": 1772375220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4772.2, "quote_volume": 304.46636, "trades": 6, "taker_buy_volume": 1446.9, "taker_buy_quote": 92.31222}, {"ts": 1772375280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 172.7, "quote_volume": 11.01826, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 11.01826}, {"ts": 1772375340000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15170.5, "quote_volume": 968.87128, "trades": 17, "taker_buy_volume": 8102.3, "taker_buy_quote": 517.60797}, {"ts": 1772375400000, "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": 1772375460000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 9131.4, "quote_volume": 585.02344, "trades": 15, "taker_buy_volume": 2113.0, "taker_buy_quote": 135.41371}, {"ts": 1772375520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 156.2, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375580000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 796.0, "quote_volume": 51.06411, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 51.06411}, {"ts": 1772375640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1312.8, "quote_volume": 84.16138, "trades": 6, "taker_buy_volume": 109.0, "taker_buy_quote": 6.9978}, {"ts": 1772375700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2522.0, "quote_volume": 161.6602, "trades": 5, "taker_buy_volume": 2034.0, "taker_buy_quote": 130.3794}, {"ts": 1772375760000, "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": 1772375820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 113.0, "quote_volume": 7.2433, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 7.2433}, {"ts": 1772375880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 87.0, "quote_volume": 5.5767, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.5767}, {"ts": 1772375940000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 345.0, "quote_volume": 22.1356, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 22.1356}, {"ts": 1772376000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7178.2, "quote_volume": 460.84044, "trades": 5, "taker_buy_volume": 1468.3, "taker_buy_quote": 94.26486}, {"ts": 1772376060000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 27051.0, "quote_volume": 1739.5487, "trades": 20, "taker_buy_volume": 5218.1, "taker_buy_quote": 335.69323}, {"ts": 1772376120000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 13162.4, "quote_volume": 845.23253, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376180000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 8578.1, "quote_volume": 550.9673, "trades": 7, "taker_buy_volume": 6778.1, "taker_buy_quote": 435.2273}, {"ts": 1772376240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 722.5, "quote_volume": 46.45675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3932.3, "quote_volume": 253.24012, "trades": 5, "taker_buy_volume": 155.5, "taker_buy_quote": 10.0142}, {"ts": 1772376360000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 99593.1, "quote_volume": 6425.04619, "trades": 28, "taker_buy_volume": 32324.3, "taker_buy_quote": 2086.23909}, {"ts": 1772376420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9310.0, "quote_volume": 599.564, "trades": 4, "taker_buy_volume": 8921.9, "taker_buy_quote": 574.57036}, {"ts": 1772376480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1445.2, "quote_volume": 93.2154, "trades": 3, "taker_buy_volume": 1445.2, "taker_buy_quote": 93.2154}, {"ts": 1772376540000, "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": 1772376600000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 14460.5, "quote_volume": 932.68298, "trades": 9, "taker_buy_volume": 3865.6, "taker_buy_quote": 249.3312}, {"ts": 1772376660000, "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": 1772376720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 155.2, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376780000, "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": 1772376840000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 23016.3, "quote_volume": 1484.38961, "trades": 23, "taker_buy_volume": 19981.0, "taker_buy_quote": 1288.91629}, {"ts": 1772376900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 460.4, "quote_volume": 29.6958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 64812.6, "quote_volume": 4193.7754, "trades": 33, "taker_buy_volume": 56537.8, "taker_buy_quote": 3658.59995}, {"ts": 1772377020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2371.4, "quote_volume": 153.19244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 179.3, "quote_volume": 11.60071, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 11.60071}, {"ts": 1772377140000, "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": 1772377200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 77.3, "quote_volume": 4.99358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "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": 1772377320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 12746.0, "quote_volume": 825.22682, "trades": 22, "taker_buy_volume": 6273.7, "taker_buy_quote": 406.10385}, {"ts": 1772377380000, "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": 1772377440000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 21339.8, "quote_volume": 1384.78047, "trades": 27, "taker_buy_volume": 12873.4, "taker_buy_quote": 835.82476}, {"ts": 1772377500000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 29929.4, "quote_volume": 1945.43186, "trades": 23, "taker_buy_volume": 24336.8, "taker_buy_quote": 1581.9733}, {"ts": 1772377560000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 12667.5, "quote_volume": 824.44146, "trades": 15, "taker_buy_volume": 6169.5, "taker_buy_quote": 401.63445}, {"ts": 1772377620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 638.0, "quote_volume": 41.47, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377680000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 18291.1, "quote_volume": 1192.97566, "trades": 42, "taker_buy_volume": 11304.0, "taker_buy_quote": 737.54001}, {"ts": 1772377740000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5052.2, "quote_volume": 329.83372, "trades": 8, "taker_buy_volume": 2508.0, "taker_buy_quote": 163.7724}, {"ts": 1772377800000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 11031.7, "quote_volume": 721.16551, "trades": 12, "taker_buy_volume": 4355.0, "taker_buy_quote": 284.817}, {"ts": 1772377860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1511.3, "quote_volume": 98.68789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 22220.4, "quote_volume": 1456.70425, "trades": 26, "taker_buy_volume": 17880.4, "taker_buy_quote": 1172.61757}, {"ts": 1772377980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 18503.6, "quote_volume": 1212.94941, "trades": 18, "taker_buy_volume": 5359.8, "taker_buy_quote": 351.10509}, {"ts": 1772378040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 906.7, "quote_volume": 59.47952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378100000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 73736.3, "quote_volume": 4844.41704, "trades": 14, "taker_buy_volume": 9123.3, "taker_buy_quote": 599.40081}, {"ts": 1772378160000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 10795.9, "quote_volume": 709.88899, "trades": 29, "taker_buy_volume": 1181.3, "taker_buy_quote": 77.70671}, {"ts": 1772378220000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 9472.0, "quote_volume": 624.0794, "trades": 20, "taker_buy_volume": 2931.2, "taker_buy_quote": 193.3132}, {"ts": 1772378280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1283.9, "quote_volume": 84.48984, "trades": 4, "taker_buy_volume": 92.2, "taker_buy_quote": 6.07598}, {"ts": 1772378340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 12636.3, "quote_volume": 831.46854, "trades": 5, "taker_buy_volume": 11982.1, "taker_buy_quote": 788.42218}, {"ts": 1772378400000, "open": 0.0659, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 68458.3, "quote_volume": 4501.88116, "trades": 40, "taker_buy_volume": 4760.5, "taker_buy_quote": 313.24355}, {"ts": 1772378460000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 4354.2, "quote_volume": 284.87583, "trades": 5, "taker_buy_volume": 2401.5, "taker_buy_quote": 157.16925}, {"ts": 1772378520000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 18099.6, "quote_volume": 1185.35566, "trades": 19, "taker_buy_volume": 13821.7, "taker_buy_quote": 905.15321}, {"ts": 1772378580000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1645.1, "quote_volume": 107.77178, "trades": 4, "taker_buy_volume": 1467.3, "taker_buy_quote": 96.12588}, {"ts": 1772378640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0652, "volume": 8285.1, "quote_volume": 542.12852, "trades": 20, "taker_buy_volume": 2161.5, "taker_buy_quote": 141.88104}, {"ts": 1772378760000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 28253.2, "quote_volume": 1842.25298, "trades": 3, "taker_buy_volume": 28253.2, "taker_buy_quote": 1842.25298}, {"ts": 1772378820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1443.1, "quote_volume": 94.37874, "trades": 2, "taker_buy_volume": 1443.1, "taker_buy_quote": 94.37874}, {"ts": 1772378880000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 4957.7, "quote_volume": 324.68797, "trades": 7, "taker_buy_volume": 329.1, "taker_buy_quote": 21.57367}, {"ts": 1772378940000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 2848.0, "quote_volume": 185.99349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 22071.9, "quote_volume": 1439.46548, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 10768.3, "quote_volume": 703.13165, "trades": 8, "taker_buy_volume": 2626.6, "taker_buy_quote": 171.51698}, {"ts": 1772379120000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 1657.8, "quote_volume": 107.91094, "trades": 7, "taker_buy_volume": 643.5, "taker_buy_quote": 41.90935}, {"ts": 1772379180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 107.7, "quote_volume": 7.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379240000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2107.8, "quote_volume": 136.8116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 140.3, "quote_volume": 9.10547, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 9.10547}, {"ts": 1772379360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7044.3, "quote_volume": 457.17507, "trades": 3, "taker_buy_volume": 7044.3, "taker_buy_quote": 457.17507}, {"ts": 1772379420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 348.0, "quote_volume": 22.56778, "trades": 3, "taker_buy_volume": 173.8, "taker_buy_quote": 11.27962}, {"ts": 1772379480000, "open": 0.0648, "high": 0.0648, "low": 0.0644, "close": 0.0646, "volume": 87997.3, "quote_volume": 5682.32284, "trades": 55, "taker_buy_volume": 23217.6, "taker_buy_quote": 1499.99354}, {"ts": 1772379540000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 345.6, "quote_volume": 22.30846, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 11.14996}, {"ts": 1772379600000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 25551.7, "quote_volume": 1647.06107, "trades": 19, "taker_buy_volume": 6233.1, "taker_buy_quote": 402.03495}, {"ts": 1772379660000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 22559.5, "quote_volume": 1456.79239, "trades": 26, "taker_buy_volume": 17708.9, "taker_buy_quote": 1143.74869}, {"ts": 1772379720000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 20503.4, "quote_volume": 1325.7659, "trades": 21, "taker_buy_volume": 20503.4, "taker_buy_quote": 1325.7659}, {"ts": 1772379780000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 7723.8, "quote_volume": 498.97383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 8828.8, "quote_volume": 569.4639, "trades": 11, "taker_buy_volume": 2213.4, "taker_buy_quote": 142.89888}, {"ts": 1772379900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5690.7, "quote_volume": 366.85466, "trades": 6, "taker_buy_volume": 5535.7, "taker_buy_quote": 356.87266}, {"ts": 1772379960000, "open": 0.0644, "high": 0.0646, "low": 0.0643, "close": 0.0646, "volume": 30253.5, "quote_volume": 1949.20164, "trades": 32, "taker_buy_volume": 15585.7, "taker_buy_quote": 1004.90462}, {"ts": 1772380020000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 38925.3, "quote_volume": 2508.23138, "trades": 25, "taker_buy_volume": 11806.0, "taker_buy_quote": 760.65552}, {"ts": 1772380080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 8175.1, "quote_volume": 526.47644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 341.0, "quote_volume": 21.97743, "trades": 3, "taker_buy_volume": 170.3, "taker_buy_quote": 10.98435}, {"ts": 1772380200000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 11198.8, "quote_volume": 722.3325, "trades": 10, "taker_buy_volume": 11198.8, "taker_buy_quote": 722.3325}, {"ts": 1772380260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1864.9, "quote_volume": 120.28605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "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": 1772380380000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1938.9, "quote_volume": 125.07596, "trades": 6, "taker_buy_volume": 169.1, "taker_buy_quote": 10.92386}, {"ts": 1772380440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 80.0, "quote_volume": 5.16, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.16}, {"ts": 1772380500000, "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": 1772380560000, "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": 1772380620000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 1241.2, "quote_volume": 80.05733, "trades": 3, "taker_buy_volume": 1072.9, "taker_buy_quote": 69.21881}, {"ts": 1772380680000, "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": 1772380740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 775.1, "quote_volume": 49.99395, "trades": 1, "taker_buy_volume": 775.1, "taker_buy_quote": 49.99395}, {"ts": 1772380800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 593.6, "quote_volume": 38.21736, "trades": 4, "taker_buy_volume": 166.7, "taker_buy_quote": 10.73548}, {"ts": 1772380860000, "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": 1772380920000, "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": 1772380980000, "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": 1772381040000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 11346.6, "quote_volume": 732.82924, "trades": 20, "taker_buy_volume": 11180.6, "taker_buy_quote": 722.12224}, {"ts": 1772381100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 521.1, "quote_volume": 33.61095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381160000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 5088.9, "quote_volume": 328.94168, "trades": 15, "taker_buy_volume": 3634.0, "taker_buy_quote": 234.93865}, {"ts": 1772381220000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 396.9, "quote_volume": 25.69588, "trades": 3, "taker_buy_volume": 164.5, "taker_buy_quote": 10.6596}, {"ts": 1772381280000, "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": 1772381340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2806.8, "quote_volume": 181.59996, "trades": 2, "taker_buy_volume": 2806.8, "taker_buy_quote": 181.59996}, {"ts": 1772381400000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 789.4, "quote_volume": 51.13674, "trades": 4, "taker_buy_volume": 625.6, "taker_buy_quote": 40.53888}, {"ts": 1772381460000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2395.8, "quote_volume": 154.82596, "trades": 4, "taker_buy_volume": 340.8, "taker_buy_quote": 22.04976}, {"ts": 1772381520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5007.3, "quote_volume": 323.97231, "trades": 7, "taker_buy_volume": 4682.9, "taker_buy_quote": 302.98363}, {"ts": 1772381580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 317.3, "quote_volume": 20.56104, "trades": 2, "taker_buy_volume": 154.6, "taker_buy_quote": 10.01808}, {"ts": 1772381640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 11537.5, "quote_volume": 748.03063, "trades": 24, "taker_buy_volume": 11305.8, "taker_buy_quote": 733.01647}, {"ts": 1772381700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3086.0, "quote_volume": 199.7932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "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": 1772381880000, "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": 1772381940000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 11887.3, "quote_volume": 770.16748, "trades": 16, "taker_buy_volume": 9009.9, "taker_buy_quote": 583.84152}, {"ts": 1772382000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3803.1, "quote_volume": 246.44088, "trades": 6, "taker_buy_volume": 154.4, "taker_buy_quote": 10.00512}, {"ts": 1772382060000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 8238.3, "quote_volume": 533.80199, "trades": 12, "taker_buy_volume": 2390.6, "taker_buy_quote": 154.91088}, {"ts": 1772382120000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4939.4, "quote_volume": 319.68518, "trades": 9, "taker_buy_volume": 2581.8, "taker_buy_quote": 167.14846}, {"ts": 1772382180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 296.3, "quote_volume": 19.20024, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 19.20024}, {"ts": 1772382240000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4471.3, "quote_volume": 290.31007, "trades": 5, "taker_buy_volume": 4471.3, "taker_buy_quote": 290.31007}, {"ts": 1772382300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10883.1, "quote_volume": 708.48981, "trades": 9, "taker_buy_volume": 10883.1, "taker_buy_quote": 708.48981}, {"ts": 1772382360000, "open": 0.0652, "high": 0.0653, "low": 0.0648, "close": 0.065, "volume": 79404.9, "quote_volume": 5167.98865, "trades": 70, "taker_buy_volume": 26334.0, "taker_buy_quote": 1716.465}, {"ts": 1772382420000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 26007.5, "quote_volume": 1690.817, "trades": 11, "taker_buy_volume": 26007.5, "taker_buy_quote": 1690.817}, {"ts": 1772382480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 520.2, "quote_volume": 33.86502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1190.6, "quote_volume": 77.50806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3320.4, "quote_volume": 216.15804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2184.8, "quote_volume": 142.012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2952.5, "quote_volume": 191.9125, "trades": 2, "taker_buy_volume": 2952.5, "taker_buy_quote": 191.9125}, {"ts": 1772382960000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7593.0, "quote_volume": 493.91288, "trades": 7, "taker_buy_volume": 7593.0, "taker_buy_quote": 493.91288}, {"ts": 1772383020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1800.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1200.0, "quote_volume": 77.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 6757.9, "quote_volume": 438.23632, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 83.592}, {"ts": 1772383200000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 10936.6, "quote_volume": 709.51775, "trades": 12, "taker_buy_volume": 10936.6, "taker_buy_quote": 709.51775}, {"ts": 1772383260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 218.8, "quote_volume": 14.20012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3793.4, "quote_volume": 245.86542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "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": 1772383500000, "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": 1772383560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5540.0, "quote_volume": 358.992, "trades": 5, "taker_buy_volume": 5540.0, "taker_buy_quote": 358.992}, {"ts": 1772383620000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 5544.9, "quote_volume": 359.12762, "trades": 9, "taker_buy_volume": 2998.9, "taker_buy_quote": 194.32872}, {"ts": 1772383680000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4116.2, "quote_volume": 266.81634, "trades": 5, "taker_buy_volume": 4116.2, "taker_buy_quote": 266.81634}, {"ts": 1772383740000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 39775.3, "quote_volume": 2571.3198, "trades": 29, "taker_buy_volume": 14805.2, "taker_buy_quote": 957.89644}, {"ts": 1772383800000, "open": 0.0647, "high": 0.0647, "low": 0.0642, "close": 0.0643, "volume": 101506.0, "quote_volume": 6531.18247, "trades": 65, "taker_buy_volume": 38555.1, "taker_buy_quote": 2481.7179}, {"ts": 1772383860000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 6501.1, "quote_volume": 418.46588, "trades": 8, "taker_buy_volume": 3595.4, "taker_buy_quote": 231.41476}, {"ts": 1772383920000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 11798.0, "quote_volume": 760.03041, "trades": 12, "taker_buy_volume": 10508.0, "taker_buy_quote": 676.95441}, {"ts": 1772383980000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 29173.7, "quote_volume": 1880.23597, "trades": 25, "taker_buy_volume": 16044.0, "taker_buy_quote": 1034.61579}, {"ts": 1772384040000, "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": 1772384100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3245.2, "quote_volume": 208.99088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384160000, "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": 1772384220000, "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": 1772384280000, "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": 1772384340000, "open": 0.0644, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 87110.1, "quote_volume": 5589.21322, "trades": 86, "taker_buy_volume": 17696.1, "taker_buy_quote": 1134.86325}, {"ts": 1772384400000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 8571.8, "quote_volume": 549.20024, "trades": 15, "taker_buy_volume": 4304.4, "taker_buy_quote": 276.20522}, {"ts": 1772384460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5249.8, "quote_volume": 336.18646, "trades": 10, "taker_buy_volume": 468.4, "taker_buy_quote": 30.02444}, {"ts": 1772384520000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 17911.0, "quote_volume": 1149.46652, "trades": 18, "taker_buy_volume": 17911.0, "taker_buy_quote": 1149.46652}, {"ts": 1772384580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 513.4, "quote_volume": 32.9758, "trades": 3, "taker_buy_volume": 155.2, "taker_buy_quote": 9.97936}, {"ts": 1772384640000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 20529.3, "quote_volume": 1315.55204, "trades": 29, "taker_buy_volume": 3324.0, "taker_buy_quote": 213.0684}, {"ts": 1772384700000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3290.0, "quote_volume": 211.19458, "trades": 5, "taker_buy_volume": 3290.0, "taker_buy_quote": 211.19458}, {"ts": 1772384760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.2, "quote_volume": 15.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2186.2, "quote_volume": 139.9168, "trades": 3, "taker_buy_volume": 1795.6, "taker_buy_quote": 114.9184}, {"ts": 1772384880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5374.2, "quote_volume": 344.5232, "trades": 8, "taker_buy_volume": 3850.0, "taker_buy_quote": 246.82198}, {"ts": 1772384940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5045.1, "quote_volume": 323.39091, "trades": 4, "taker_buy_volume": 5045.1, "taker_buy_quote": 323.39091}, {"ts": 1772385000000, "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": 1772385060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.2, "quote_volume": 15.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2414.2, "quote_volume": 154.75022, "trades": 5, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1772385180000, "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": 1772385240000, "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": 1772385300000, "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": 1772385360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 9433.4, "quote_volume": 603.12998, "trades": 13, "taker_buy_volume": 3404.4, "taker_buy_quote": 217.83782}, {"ts": 1772385420000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 8248.8, "quote_volume": 525.99947, "trades": 12, "taker_buy_volume": 4211.8, "taker_buy_quote": 268.80354}, {"ts": 1772385480000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 16593.5, "quote_volume": 1057.64028, "trades": 11, "taker_buy_volume": 10568.4, "taker_buy_quote": 674.26392}, {"ts": 1772385540000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6573.6, "quote_volume": 419.1908, "trades": 11, "taker_buy_volume": 4524.8, "taker_buy_quote": 288.68224}, {"ts": 1772385600000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 20130.1, "quote_volume": 1282.76021, "trades": 21, "taker_buy_volume": 17697.9, "taker_buy_quote": 1127.89229}, {"ts": 1772385660000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 28098.1, "quote_volume": 1783.13624, "trades": 29, "taker_buy_volume": 9902.5, "taker_buy_quote": 628.56338}, {"ts": 1772385720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 346.6, "quote_volume": 22.04376, "trades": 1, "taker_buy_volume": 346.6, "taker_buy_quote": 22.04376}, {"ts": 1772385780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 29274.0, "quote_volume": 1861.6464, "trades": 8, "taker_buy_volume": 29274.0, "taker_buy_quote": 1861.6464}, {"ts": 1772385900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3879.4, "quote_volume": 246.72984, "trades": 3, "taker_buy_volume": 814.2, "taker_buy_quote": 51.78312}, {"ts": 1772385960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 35114.3, "quote_volume": 2231.4254, "trades": 26, "taker_buy_volume": 4923.8, "taker_buy_quote": 313.15368}, {"ts": 1772386020000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 20494.0, "quote_volume": 1301.28865, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 14941.0, "quote_volume": 950.25737, "trades": 16, "taker_buy_volume": 14941.0, "taker_buy_quote": 950.25737}, {"ts": 1772386200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8048.2, "quote_volume": 513.08385, "trades": 10, "taker_buy_volume": 7659.2, "taker_buy_quote": 488.30455}, {"ts": 1772386260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 334.0, "quote_volume": 21.3426, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 21.3426}, {"ts": 1772386320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2971.8, "quote_volume": 189.60084, "trades": 3, "taker_buy_volume": 2534.2, "taker_buy_quote": 161.68196}, {"ts": 1772386380000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 15775.9, "quote_volume": 1006.13662, "trades": 11, "taker_buy_volume": 3050.0, "taker_buy_quote": 194.59}, {"ts": 1772386440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 93.8, "quote_volume": 5.99382, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 5.99382}, {"ts": 1772386500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1290.0, "quote_volume": 82.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1926.0, "quote_volume": 123.0038, "trades": 5, "taker_buy_volume": 1926.0, "taker_buy_quote": 123.0038}, {"ts": 1772386620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 156.4, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 156.4, "taker_buy_quote": 9.99396}, {"ts": 1772386680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2149.9, "quote_volume": 137.16362, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 137.16362}, {"ts": 1772386740000, "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": 1772386800000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 15446.4, "quote_volume": 985.21357, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "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": 1772386920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 234.0, "quote_volume": 14.9058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1425.2, "quote_volume": 90.64284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 236.5, "quote_volume": 15.0414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 20502.5, "quote_volume": 1303.70811, "trades": 13, "taker_buy_volume": 7309.0, "taker_buy_quote": 464.90071}, {"ts": 1772387160000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11179.9, "quote_volume": 711.14205, "trades": 12, "taker_buy_volume": 9889.9, "taker_buy_quote": 629.09805}, {"ts": 1772387220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 223.6, "quote_volume": 14.22096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5141.9, "quote_volume": 327.38624, "trades": 5, "taker_buy_volume": 5141.9, "taker_buy_quote": 327.38624}, {"ts": 1772387340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 90.0, "quote_volume": 5.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 146.7, "quote_volume": 9.34479, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 9.34479}, {"ts": 1772387460000, "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": 1772387520000, "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": 1772387580000, "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": 1772387640000, "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": 1772387700000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2109.8, "quote_volume": 133.85573, "trades": 3, "taker_buy_volume": 786.8, "taker_buy_quote": 49.9618}, {"ts": 1772387760000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 17352.5, "quote_volume": 1100.95622, "trades": 16, "taker_buy_volume": 3884.0, "taker_buy_quote": 246.634}, {"ts": 1772387820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387940000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 13461.5, "quote_volume": 852.55585, "trades": 14, "taker_buy_volume": 2363.5, "taker_buy_quote": 149.81445}, {"ts": 1772388000000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 6101.2, "quote_volume": 386.97972, "trades": 7, "taker_buy_volume": 5674.0, "taker_buy_quote": 359.93796}, {"ts": 1772388060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 21425.4, "quote_volume": 1359.46426, "trades": 18, "taker_buy_volume": 19467.7, "taker_buy_quote": 1235.34608}, {"ts": 1772388120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4898.2, "quote_volume": 311.0357, "trades": 6, "taker_buy_volume": 4898.2, "taker_buy_quote": 311.0357}, {"ts": 1772388180000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 29274.9, "quote_volume": 1857.10672, "trades": 19, "taker_buy_volume": 27072.2, "taker_buy_quote": 1717.26704}, {"ts": 1772388240000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9385.6, "quote_volume": 596.51988, "trades": 10, "taker_buy_volume": 3749.7, "taker_buy_quote": 238.22853}, {"ts": 1772388300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5456.0, "quote_volume": 347.0016, "trades": 6, "taker_buy_volume": 4166.0, "taker_buy_quote": 264.9576}, {"ts": 1772388360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 611.8, "quote_volume": 38.97166, "trades": 3, "taker_buy_volume": 611.8, "taker_buy_quote": 38.97166}, {"ts": 1772388480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4833.2, "quote_volume": 307.6084, "trades": 6, "taker_buy_volume": 643.1, "taker_buy_quote": 40.96547}, {"ts": 1772388540000, "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": 1772388600000, "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": 1772388660000, "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": 1772388720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 607.7, "quote_volume": 38.71049, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 38.71049}, {"ts": 1772388780000, "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": 1772388840000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 243.5, "quote_volume": 15.50275, "trades": 2, "taker_buy_volume": 161.5, "taker_buy_quote": 10.28755}, {"ts": 1772388900000, "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": 1772388960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 923.0, "quote_volume": 58.7951, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 58.7951}, {"ts": 1772389020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.7, "quote_volume": 15.01409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1109.5, "quote_volume": 70.67515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "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": 1772389200000, "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": 1772389260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 244.0, "quote_volume": 15.5184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6784.3, "quote_volume": 430.80305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4301.4, "quote_volume": 273.1308, "trades": 4, "taker_buy_volume": 4220.4, "taker_buy_quote": 267.9954}, {"ts": 1772389500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1844.2, "quote_volume": 116.92228, "trades": 2, "taker_buy_volume": 1686.5, "taker_buy_quote": 106.9241}, {"ts": 1772389680000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3886.0, "quote_volume": 246.95383, "trades": 4, "taker_buy_volume": 3886.0, "taker_buy_quote": 246.95383}, {"ts": 1772389740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1902.9, "quote_volume": 120.83415, "trades": 2, "taker_buy_volume": 1572.3, "taker_buy_quote": 99.84105}, {"ts": 1772389860000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10188.0, "quote_volume": 647.7768, "trades": 15, "taker_buy_volume": 6972.0, "taker_buy_quote": 443.2392}, {"ts": 1772389920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 81.0, "quote_volume": 5.1435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 248.5, "quote_volume": 15.8046, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 15.8046}, {"ts": 1772390100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 246.3, "quote_volume": 15.64005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 96.7, "quote_volume": 6.14045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 522.7, "quote_volume": 33.19145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2545.7, "quote_volume": 161.39738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2188.4, "quote_volume": 138.9634, "trades": 2, "taker_buy_volume": 2188.4, "taker_buy_quote": 138.9634}, {"ts": 1772391180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7508.0, "quote_volume": 476.758, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3163.2, "quote_volume": 200.8632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7001.8, "quote_volume": 443.91412, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5118.0, "quote_volume": 325.3248, "trades": 5, "taker_buy_volume": 5118.0, "taker_buy_quote": 325.3248}, {"ts": 1772391420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 154.2, "quote_volume": 9.7917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 21949.6, "quote_volume": 1397.26719, "trades": 18, "taker_buy_volume": 20401.6, "taker_buy_quote": 1298.90649}, {"ts": 1772391720000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 15219.7, "quote_volume": 965.0691, "trades": 17, "taker_buy_volume": 4462.2, "taker_buy_quote": 282.52976}, {"ts": 1772391780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5555.3, "quote_volume": 351.65049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10363.1, "quote_volume": 655.12792, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 113.94}, {"ts": 1772391900000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 757.6, "quote_volume": 47.89853, "trades": 5, "taker_buy_volume": 389.3, "taker_buy_quote": 24.64269}, {"ts": 1772391960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8272.7, "quote_volume": 522.00737, "trades": 6, "taker_buy_volume": 6524.7, "taker_buy_quote": 411.70857}, {"ts": 1772392020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 10264.4, "quote_volume": 646.91042, "trades": 17, "taker_buy_volume": 4332.2, "taker_buy_quote": 273.18182}, {"ts": 1772392080000, "open": 0.063, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 40344.8, "quote_volume": 2535.91423, "trades": 53, "taker_buy_volume": 6178.8, "taker_buy_quote": 388.27282}, {"ts": 1772392140000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 14890.0, "quote_volume": 935.68272, "trades": 15, "taker_buy_volume": 11196.0, "taker_buy_quote": 703.69952}, {"ts": 1772392200000, "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": 1772392260000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9398.3, "quote_volume": 591.07249, "trades": 15, "taker_buy_volume": 8336.6, "taker_buy_quote": 524.37214}, {"ts": 1772392320000, "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": 1772392380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 19574.0, "quote_volume": 1232.40628, "trades": 14, "taker_buy_volume": 19574.0, "taker_buy_quote": 1232.40628}, {"ts": 1772392440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1561.0, "quote_volume": 98.1869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392500000, "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": 1772392560000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 715.9, "quote_volume": 44.92674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 28217.5, "quote_volume": 1764.61354, "trades": 19, "taker_buy_volume": 5858.5, "taker_buy_quote": 366.7421}, {"ts": 1772392680000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10955.0, "quote_volume": 686.90739, "trades": 14, "taker_buy_volume": 7865.0, "taker_buy_quote": 493.16439}, {"ts": 1772392740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.4, "quote_volume": 15.01038, "trades": 1, "taker_buy_volume": 239.4, "taker_buy_quote": 15.01038}, {"ts": 1772392800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1115.0, "quote_volume": 69.9105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 158.6, "quote_volume": 9.94422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "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": 1772392980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2892.0, "quote_volume": 181.6176, "trades": 4, "taker_buy_volume": 2892.0, "taker_buy_quote": 181.6176}, {"ts": 1772393040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 674.9, "quote_volume": 42.45121, "trades": 1, "taker_buy_volume": 674.9, "taker_buy_quote": 42.45121}, {"ts": 1772393100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1092.1, "quote_volume": 68.47467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2642.8, "quote_volume": 165.42289, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1329.3, "quote_volume": 83.14669, "trades": 2, "taker_buy_volume": 654.4, "taker_buy_quote": 40.96544}, {"ts": 1772393280000, "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": 1772393340000, "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": 1772393400000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 9645.8, "quote_volume": 603.91937, "trades": 9, "taker_buy_volume": 1658.6, "taker_buy_quote": 103.92065}, {"ts": 1772393460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2440.0, "quote_volume": 153.232, "trades": 3, "taker_buy_volume": 2440.0, "taker_buy_quote": 153.232}, {"ts": 1772393520000, "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": 1772393580000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 9133.7, "quote_volume": 571.96556, "trades": 18, "taker_buy_volume": 3112.7, "taker_buy_quote": 194.85502}, {"ts": 1772393640000, "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": 1772393700000, "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": 1772393760000, "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": 1772393820000, "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": 1772393880000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 7337.0, "quote_volume": 459.75335, "trades": 8, "taker_buy_volume": 7337.0, "taker_buy_quote": 459.75335}, {"ts": 1772393940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 718.6, "quote_volume": 45.05622, "trades": 3, "taker_buy_volume": 239.6, "taker_buy_quote": 15.02292}, {"ts": 1772394000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3889.4, "quote_volume": 243.86538, "trades": 7, "taker_buy_volume": 3889.4, "taker_buy_quote": 243.86538}, {"ts": 1772394060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1807.1, "quote_volume": 113.30517, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 78.375}, {"ts": 1772394120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1529.4, "quote_volume": 95.89338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "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": 1772394240000, "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": 1772394300000, "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": 1772394360000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 2090.0, "quote_volume": 131.0348, "trades": 6, "taker_buy_volume": 1768.6, "taker_buy_quote": 110.89122}, {"ts": 1772394420000, "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": 1772394480000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 28390.4, "quote_volume": 1785.39674, "trades": 15, "taker_buy_volume": 13746.4, "taker_buy_quote": 864.45262}, {"ts": 1772394540000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1948.3, "quote_volume": 122.42073, "trades": 3, "taker_buy_volume": 674.9, "taker_buy_quote": 42.45121}, {"ts": 1772394600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 19796.6, "quote_volume": 1243.22648, "trades": 11, "taker_buy_volume": 19518.6, "taker_buy_quote": 1225.76808}, {"ts": 1772394660000, "open": 0.0628, "high": 0.0628, "low": 0.0623, "close": 0.0624, "volume": 83721.1, "quote_volume": 5234.29589, "trades": 60, "taker_buy_volume": 18796.1, "taker_buy_quote": 1171.2402}, {"ts": 1772394720000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 42627.6, "quote_volume": 2659.38094, "trades": 19, "taker_buy_volume": 17254.3, "taker_buy_quote": 1076.64424}, {"ts": 1772394780000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 37197.9, "quote_volume": 2326.35774, "trades": 27, "taker_buy_volume": 33830.0, "taker_buy_quote": 2116.07178}, {"ts": 1772394840000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 32962.5, "quote_volume": 2063.62372, "trades": 22, "taker_buy_volume": 12089.6, "taker_buy_quote": 757.29398}, {"ts": 1772394900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4397.5, "quote_volume": 275.72325, "trades": 6, "taker_buy_volume": 4158.1, "taker_buy_quote": 260.71287}, {"ts": 1772394960000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 29325.2, "quote_volume": 1841.58402, "trades": 15, "taker_buy_volume": 24706.5, "taker_buy_quote": 1551.5682}, {"ts": 1772395020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 14422.5, "quote_volume": 905.0914, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1772395080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 12238.9, "quote_volume": 768.60292, "trades": 6, "taker_buy_volume": 12000.0, "taker_buy_quote": 753.6}, {"ts": 1772395140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 318.1, "quote_volume": 20.02438, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 20.02438}, {"ts": 1772395200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1596.2, "quote_volume": 100.73459, "trades": 4, "taker_buy_volume": 1596.2, "taker_buy_quote": 100.73459}, {"ts": 1772395260000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 29279.9, "quote_volume": 1841.71806, "trades": 29, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.141}, {"ts": 1772395320000, "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": 1772395380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2148.8, "quote_volume": 135.15952, "trades": 3, "taker_buy_volume": 1910.1, "taker_buy_quote": 120.14529}, {"ts": 1772395440000, "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": 1772395500000, "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": 1772395560000, "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": 1772395620000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 6456.2, "quote_volume": 404.53095, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395680000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 15786.7, "quote_volume": 991.57137, "trades": 13, "taker_buy_volume": 12721.5, "taker_buy_quote": 799.07681}, {"ts": 1772395740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 475.1, "quote_volume": 29.78877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395800000, "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": 1772395860000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 22700.0, "quote_volume": 1425.0934, "trades": 9, "taker_buy_volume": 22700.0, "taker_buy_quote": 1425.0934}, {"ts": 1772395920000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 7338.9, "quote_volume": 459.81631, "trades": 11, "taker_buy_volume": 3772.3, "taker_buy_quote": 236.52321}, {"ts": 1772395980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 239.6, "quote_volume": 14.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "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": 1772396100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 143.7, "quote_volume": 8.98125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 6407.0, "quote_volume": 399.57623, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "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": 1772396280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4890.0, "quote_volume": 305.136, "trades": 3, "taker_buy_volume": 3090.0, "taker_buy_quote": 192.816}, {"ts": 1772396340000, "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": 1772396400000, "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": 1772396460000, "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": 1772396520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1411.7, "quote_volume": 88.09008, "trades": 1, "taker_buy_volume": 1411.7, "taker_buy_quote": 88.09008}, {"ts": 1772396580000, "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": 1772396640000, "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": 1772396700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 944.2, "quote_volume": 58.91808, "trades": 1, "taker_buy_volume": 944.2, "taker_buy_quote": 58.91808}, {"ts": 1772396760000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 33601.4, "quote_volume": 2090.9329, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4537.4, "quote_volume": 282.61474, "trades": 6, "taker_buy_volume": 3884.6, "taker_buy_quote": 242.01058}, {"ts": 1772396880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1426.0, "quote_volume": 88.8398, "trades": 2, "taker_buy_volume": 1426.0, "taker_buy_quote": 88.8398}, {"ts": 1772396940000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 17631.0, "quote_volume": 1100.34387, "trades": 13, "taker_buy_volume": 17631.0, "taker_buy_quote": 1100.34387}, {"ts": 1772397000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1531.0, "quote_volume": 95.3813, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 15.0143}, {"ts": 1772397060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1133.0, "quote_volume": 70.6992, "trades": 2, "taker_buy_volume": 1133.0, "taker_buy_quote": 70.6992}, {"ts": 1772397120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.4, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397180000, "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": 1772397240000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4887.1, "quote_volume": 304.22556, "trades": 11, "taker_buy_volume": 519.1, "taker_buy_quote": 32.33993}, {"ts": 1772397300000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 346.1, "quote_volume": 21.57256, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 6.57072}, {"ts": 1772397360000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2917.8, "quote_volume": 181.97202, "trades": 4, "taker_buy_volume": 2917.8, "taker_buy_quote": 181.97202}, {"ts": 1772397420000, "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": 1772397480000, "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": 1772397540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1530.6, "quote_volume": 95.50944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1290.0, "quote_volume": 80.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397660000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 896.3, "quote_volume": 55.889, "trades": 3, "taker_buy_volume": 735.9, "taker_buy_quote": 45.89608}, {"ts": 1772397720000, "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": 1772397780000, "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": 1772397840000, "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": 1772397900000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 5902.3, "quote_volume": 368.59005, "trades": 10, "taker_buy_volume": 3026.0, "taker_buy_quote": 189.10893}, {"ts": 1772397960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 243.6, "quote_volume": 15.225, "trades": 1, "taker_buy_volume": 243.6, "taker_buy_quote": 15.225}, {"ts": 1772398020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 241.6, "quote_volume": 15.07584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398080000, "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": 1772398140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 102.6, "quote_volume": 6.40224, "trades": 1, "taker_buy_volume": 102.6, "taker_buy_quote": 6.40224}, {"ts": 1772398200000, "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": 1772398260000, "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": 1772398320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 800.4, "quote_volume": 49.94496, "trades": 1, "taker_buy_volume": 800.4, "taker_buy_quote": 49.94496}, {"ts": 1772398380000, "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": 1772398440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 260.4, "quote_volume": 16.22292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "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": 1772398560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2040.8, "quote_volume": 127.14184, "trades": 2, "taker_buy_volume": 2040.8, "taker_buy_quote": 127.14184}, {"ts": 1772398620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.0, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1772398740000, "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": 1772398800000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 753.0, "quote_volume": 46.9134, "trades": 5, "taker_buy_volume": 512.0, "taker_buy_quote": 31.8991}, {"ts": 1772398860000, "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": 1772398920000, "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": 1772398980000, "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": 1772399040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5885.0, "quote_volume": 366.6355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2143.8, "quote_volume": 133.74904, "trades": 4, "taker_buy_volume": 2143.8, "taker_buy_quote": 133.74904}, {"ts": 1772399160000, "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": 1772399220000, "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": 1772399280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 101.5, "quote_volume": 6.32345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "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": 1772399400000, "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": 1772399460000, "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": 1772399520000, "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": 1772399580000, "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": 1772399640000, "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": 1772399700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.6, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "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": 1772399820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3949.9, "quote_volume": 246.47376, "trades": 2, "taker_buy_volume": 3949.9, "taker_buy_quote": 246.47376}, {"ts": 1772399880000, "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": 1772399940000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1123.2, "quote_volume": 70.2963, "trades": 2, "taker_buy_volume": 1123.2, "taker_buy_quote": 70.2963}, {"ts": 1772400000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1959.9, "quote_volume": 122.68974, "trades": 3, "taker_buy_volume": 1959.9, "taker_buy_quote": 122.68974}, {"ts": 1772400060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1278.2, "quote_volume": 80.14314, "trades": 3, "taker_buy_volume": 1278.2, "taker_buy_quote": 80.14314}, {"ts": 1772400120000, "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": 1772400180000, "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": 1772400240000, "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": 1772400300000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2618.0, "quote_volume": 164.11244, "trades": 6, "taker_buy_volume": 727.0, "taker_buy_quote": 45.5829}, {"ts": 1772400360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 361.6, "quote_volume": 22.63616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400420000, "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": 1772400480000, "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": 1772400540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 51586.1, "quote_volume": 3229.60556, "trades": 17, "taker_buy_volume": 45120.0, "taker_buy_quote": 2824.8277}, {"ts": 1772400600000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1031.8, "quote_volume": 64.59068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "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": 1772400720000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3672.0, "quote_volume": 230.2344, "trades": 6, "taker_buy_volume": 3672.0, "taker_buy_quote": 230.2344}, {"ts": 1772400780000, "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": 1772400840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 79.7, "quote_volume": 4.99719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "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": 1772400960000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1265.5, "quote_volume": 79.49025, "trades": 3, "taker_buy_volume": 1265.5, "taker_buy_quote": 79.49025}, {"ts": 1772401020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 8276.0, "quote_volume": 519.7328, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 28755.4, "quote_volume": 1813.50586, "trades": 31, "taker_buy_volume": 20504.4, "taker_buy_quote": 1293.07042}, {"ts": 1772401140000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 28727.7, "quote_volume": 1815.91319, "trades": 37, "taker_buy_volume": 19835.6, "taker_buy_quote": 1254.04525}, {"ts": 1772401200000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 20116.4, "quote_volume": 1271.14992, "trades": 34, "taker_buy_volume": 2160.0, "taker_buy_quote": 136.512}, {"ts": 1772401260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10995.1, "quote_volume": 694.89032, "trades": 4, "taker_buy_volume": 10995.1, "taker_buy_quote": 694.89032}, {"ts": 1772401320000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2328.0, "quote_volume": 147.10055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "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": 1772401440000, "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": 1772401500000, "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": 1772401560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.3, "quote_volume": 14.99736, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1772401620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.3, "quote_volume": 14.99736, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1772401740000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 25510.2, "quote_volume": 1615.51016, "trades": 21, "taker_buy_volume": 21498.3, "taker_buy_quote": 1361.24019}, {"ts": 1772401800000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8634.9, "quote_volume": 547.65483, "trades": 4, "taker_buy_volume": 8634.9, "taker_buy_quote": 547.65483}, {"ts": 1772401860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 172.6, "quote_volume": 10.92558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 24946.9, "quote_volume": 1577.24156, "trades": 28, "taker_buy_volume": 675.3, "taker_buy_quote": 42.74649}, {"ts": 1772401980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 499.0, "quote_volume": 31.5368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1535.5, "quote_volume": 97.0436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1228.8, "quote_volume": 77.60481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1589.7, "quote_volume": 100.31007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "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": 1772402340000, "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": 1772402400000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4143.0, "quote_volume": 261.39962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 157.9, "quote_volume": 9.9477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5741.8, "quote_volume": 361.709, "trades": 6, "taker_buy_volume": 5497.8, "taker_buy_quote": 346.3614}, {"ts": 1772402580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11482.7, "quote_volume": 724.34338, "trades": 10, "taker_buy_volume": 11482.7, "taker_buy_quote": 724.34338}, {"ts": 1772402640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 229.6, "quote_volume": 14.4648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "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": 1772402760000, "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": 1772402820000, "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": 1772402880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 106.5, "quote_volume": 6.7095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "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": 1772403000000, "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": 1772403060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5480.4, "quote_volume": 345.97872, "trades": 8, "taker_buy_volume": 5480.4, "taker_buy_quote": 345.97872}, {"ts": 1772403120000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 31498.0, "quote_volume": 1998.52515, "trades": 30, "taker_buy_volume": 25471.2, "taker_buy_quote": 1616.25149}, {"ts": 1772403180000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 61156.9, "quote_volume": 3903.4566, "trades": 45, "taker_buy_volume": 44163.6, "taker_buy_quote": 2819.66496}, {"ts": 1772403240000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 54646.8, "quote_volume": 3490.51097, "trades": 44, "taker_buy_volume": 14549.7, "taker_buy_quote": 929.72583}, {"ts": 1772403300000, "open": 0.0638, "high": 0.0642, "low": 0.0638, "close": 0.0642, "volume": 33076.2, "quote_volume": 2114.38323, "trades": 24, "taker_buy_volume": 18178.7, "taker_buy_quote": 1160.16275}, {"ts": 1772403360000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 30438.4, "quote_volume": 1951.41489, "trades": 23, "taker_buy_volume": 26013.9, "taker_buy_quote": 1667.36199}, {"ts": 1772403420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4621.0, "quote_volume": 296.18267, "trades": 7, "taker_buy_volume": 1572.4, "taker_buy_quote": 100.79084}, {"ts": 1772403480000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0642, "volume": 33479.3, "quote_volume": 2150.02177, "trades": 21, "taker_buy_volume": 30895.6, "taker_buy_quote": 1984.14823}, {"ts": 1772403540000, "open": 0.0643, "high": 0.0647, "low": 0.0642, "close": 0.0643, "volume": 163288.9, "quote_volume": 10521.61897, "trades": 129, "taker_buy_volume": 72127.7, "taker_buy_quote": 4650.99065}, {"ts": 1772403600000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 16889.0, "quote_volume": 1085.8707, "trades": 12, "taker_buy_volume": 10547.0, "taker_buy_quote": 678.1721}, {"ts": 1772403660000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7749.0, "quote_volume": 497.7948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 7293.6, "quote_volume": 467.4343, "trades": 13, "taker_buy_volume": 3859.0, "taker_buy_quote": 247.4909}, {"ts": 1772403780000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 12191.9, "quote_volume": 780.47226, "trades": 19, "taker_buy_volume": 8991.0, "taker_buy_quote": 575.80575}, {"ts": 1772403840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3487.8, "quote_volume": 223.56798, "trades": 5, "taker_buy_volume": 3487.8, "taker_buy_quote": 223.56798}, {"ts": 1772403900000, "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": 1772403960000, "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": 1772404020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 507.2, "quote_volume": 32.41008, "trades": 3, "taker_buy_volume": 507.2, "taker_buy_quote": 32.41008}, {"ts": 1772404080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2388.9, "quote_volume": 152.8896, "trades": 2, "taker_buy_volume": 2388.9, "taker_buy_quote": 152.8896}, {"ts": 1772404140000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 6024.8, "quote_volume": 384.57421, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 27705.0, "quote_volume": 1763.60046, "trades": 17, "taker_buy_volume": 6869.2, "taker_buy_quote": 437.9115}, {"ts": 1772404260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3434.5, "quote_volume": 219.46455, "trades": 2, "taker_buy_volume": 3434.5, "taker_buy_quote": 219.46455}, {"ts": 1772404320000, "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": 1772404380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3434.6, "quote_volume": 219.8144, "trades": 2, "taker_buy_volume": 3434.6, "taker_buy_quote": 219.8144}, {"ts": 1772404440000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 8340.4, "quote_volume": 531.56628, "trades": 13, "taker_buy_volume": 3660.4, "taker_buy_quote": 233.16748}, {"ts": 1772404500000, "open": 0.0637, "high": 0.0638, "low": 0.0632, "close": 0.0637, "volume": 146077.2, "quote_volume": 9278.83749, "trades": 106, "taker_buy_volume": 70628.8, "taker_buy_quote": 4489.32625}, {"ts": 1772404560000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 18566.6, "quote_volume": 1182.53845, "trades": 27, "taker_buy_volume": 6921.0, "taker_buy_quote": 441.02025}, {"ts": 1772404620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 13179.4, "quote_volume": 837.32742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 29290.8, "quote_volume": 1873.31245, "trades": 25, "taker_buy_volume": 29055.1, "taker_buy_quote": 1858.25122}, {"ts": 1772404800000, "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": 1772404860000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 22281.1, "quote_volume": 1430.35956, "trades": 13, "taker_buy_volume": 22281.1, "taker_buy_quote": 1430.35956}, {"ts": 1772404920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15314.6, "quote_volume": 984.41726, "trades": 10, "taker_buy_volume": 4531.4, "taker_buy_quote": 291.36902}, {"ts": 1772404980000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 886.2, "quote_volume": 57.05017, "trades": 4, "taker_buy_volume": 255.1, "taker_buy_quote": 16.42844}, {"ts": 1772405040000, "open": 0.0644, "high": 0.0649, "low": 0.0643, "close": 0.0646, "volume": 49754.9, "quote_volume": 3212.75878, "trades": 34, "taker_buy_volume": 33713.9, "taker_buy_quote": 2177.55906}, {"ts": 1772405100000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 27037.7, "quote_volume": 1745.9881, "trades": 32, "taker_buy_volume": 12424.1, "taker_buy_quote": 802.80479}, {"ts": 1772405160000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 816.1, "quote_volume": 52.73622, "trades": 3, "taker_buy_volume": 816.1, "taker_buy_quote": 52.73622}, {"ts": 1772405220000, "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": 1772405280000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 9689.0, "quote_volume": 624.64767, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 397.0, "quote_volume": 25.5668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1728.8, "quote_volume": 111.33472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3382.0, "quote_volume": 217.8008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405520000, "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": 1772405580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1023.9, "quote_volume": 65.83677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2170.6, "quote_volume": 139.56958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "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": 1772405760000, "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": 1772405820000, "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": 1772405880000, "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": 1772405940000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2037.9, "quote_volume": 130.95827, "trades": 2, "taker_buy_volume": 1250.9, "taker_buy_quote": 80.43287}, {"ts": 1772406000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1540.8, "quote_volume": 99.07344, "trades": 1, "taker_buy_volume": 1540.8, "taker_buy_quote": 99.07344}, {"ts": 1772406060000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 7079.5, "quote_volume": 454.04527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 16114.6, "quote_volume": 1034.53048, "trades": 10, "taker_buy_volume": 15846.2, "taker_buy_quote": 1017.32604}, {"ts": 1772406180000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 11491.1, "quote_volume": 735.90892, "trades": 8, "taker_buy_volume": 8783.0, "taker_buy_quote": 562.35362}, {"ts": 1772406240000, "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": 1772406300000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 24362.3, "quote_volume": 1556.75115, "trades": 22, "taker_buy_volume": 250.0, "taker_buy_quote": 16.0}, {"ts": 1772406360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 11306.9, "quote_volume": 721.38022, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 15218.9, "quote_volume": 968.75284, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13733.1, "quote_volume": 875.9258, "trades": 13, "taker_buy_volume": 13733.1, "taker_buy_quote": 875.9258}, {"ts": 1772406540000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13294.0, "quote_volume": 850.80032, "trades": 17, "taker_buy_volume": 11533.6, "taker_buy_quote": 738.13472}, {"ts": 1772406600000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 32298.0, "quote_volume": 2059.55994, "trades": 33, "taker_buy_volume": 22758.4, "taker_buy_quote": 1450.54663}, {"ts": 1772406660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1290.0, "quote_volume": 82.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "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": 1772406780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4973.9, "quote_volume": 317.33482, "trades": 8, "taker_buy_volume": 4973.9, "taker_buy_quote": 317.33482}, {"ts": 1772406840000, "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": 1772406900000, "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": 1772406960000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4831.6, "quote_volume": 307.5568, "trades": 7, "taker_buy_volume": 1223.6, "taker_buy_quote": 77.94332}, {"ts": 1772407020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5462.6, "quote_volume": 347.44648, "trades": 7, "taker_buy_volume": 3995.6, "taker_buy_quote": 254.14528}, {"ts": 1772407080000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 12232.6, "quote_volume": 780.00209, "trades": 12, "taker_buy_volume": 12027.9, "taker_buy_quote": 766.94223}, {"ts": 1772407140000, "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": 1772407200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1097.1, "quote_volume": 69.99498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "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": 1772407320000, "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": 1772407380000, "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": 1772407440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3994.1, "quote_volume": 254.44814, "trades": 6, "taker_buy_volume": 239.7, "taker_buy_quote": 15.29286}, {"ts": 1772407500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4519.0, "quote_volume": 287.8603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4069.9, "quote_volume": 259.25263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 14553.5, "quote_volume": 928.32912, "trades": 17, "taker_buy_volume": 10874.5, "taker_buy_quote": 693.84007}, {"ts": 1772407680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6338.0, "quote_volume": 403.68607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408160000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 15406.4, "quote_volume": 981.48291, "trades": 22, "taker_buy_volume": 7290.5, "taker_buy_quote": 464.8036}, {"ts": 1772408220000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 8626.2, "quote_volume": 548.94272, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 12216.0, "quote_volume": 779.60215, "trades": 13, "taker_buy_volume": 12216.0, "taker_buy_quote": 779.60215}, {"ts": 1772408340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.7, "quote_volume": 15.03766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408400000, "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": 1772408460000, "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": 1772408520000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 72310.2, "quote_volume": 4592.43226, "trades": 27, "taker_buy_volume": 27016.2, "taker_buy_quote": 1715.88465}, {"ts": 1772408580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1661.9, "quote_volume": 105.53065, "trades": 5, "taker_buy_volume": 1661.9, "taker_buy_quote": 105.53065}, {"ts": 1772408700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1059.0, "quote_volume": 67.2465, "trades": 2, "taker_buy_volume": 1059.0, "taker_buy_quote": 67.2465}, {"ts": 1772408940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 367.5, "quote_volume": 23.373, "trades": 2, "taker_buy_volume": 367.5, "taker_buy_quote": 23.373}, {"ts": 1772409060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 249.6, "quote_volume": 15.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 469.9, "quote_volume": 29.86224, "trades": 2, "taker_buy_volume": 235.9, "taker_buy_quote": 15.00324}, {"ts": 1772409360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 157.2, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 157.2, "taker_buy_quote": 9.99792}, {"ts": 1772409660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1697.0, "quote_volume": 107.74415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 16610.4, "quote_volume": 1054.7604, "trades": 11, "taker_buy_volume": 1342.7, "taker_buy_quote": 85.26145}, {"ts": 1772409900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4216.1, "quote_volume": 267.72235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3177.7, "quote_volume": 202.22602, "trades": 3, "taker_buy_volume": 3177.7, "taker_buy_quote": 202.22602}, {"ts": 1772410260000, "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": 1772410320000, "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": 1772410380000, "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": 1772410440000, "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": 1772410500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 517.0, "quote_volume": 32.8812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 254.3, "quote_volume": 16.19891, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 16.19891}, {"ts": 1772410740000, "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": 1772410800000, "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": 1772410860000, "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": 1772410920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1109.0, "quote_volume": 70.6433, "trades": 3, "taker_buy_volume": 1109.0, "taker_buy_quote": 70.6433}, {"ts": 1772410980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2054.0, "quote_volume": 130.8398, "trades": 3, "taker_buy_volume": 2054.0, "taker_buy_quote": 130.8398}, {"ts": 1772411040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2504.0, "quote_volume": 159.7552, "trades": 4, "taker_buy_volume": 2504.0, "taker_buy_quote": 159.7552}, {"ts": 1772411100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 95.7, "quote_volume": 6.10566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.7, "quote_volume": 15.03766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "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": 1772411280000, "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": 1772411340000, "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": 1772411400000, "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": 1772411460000, "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": 1772411520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 548.2, "quote_volume": 35.0848, "trades": 2, "taker_buy_volume": 548.2, "taker_buy_quote": 35.0848}, {"ts": 1772411580000, "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": 1772411640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10279.2, "quote_volume": 657.8688, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "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": 1772411760000, "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": 1772411820000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3157.7, "quote_volume": 202.30132, "trades": 5, "taker_buy_volume": 2085.2, "taker_buy_quote": 133.66132}, {"ts": 1772411880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 732.5, "quote_volume": 46.99227, "trades": 4, "taker_buy_volume": 625.1, "taker_buy_quote": 40.10793}, {"ts": 1772411940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1555.2, "quote_volume": 99.99936, "trades": 2, "taker_buy_volume": 1555.2, "taker_buy_quote": 99.99936}, {"ts": 1772412000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 233.8, "quote_volume": 15.03334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 233.5, "quote_volume": 15.01405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "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": 1772412180000, "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": 1772412240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2703.5, "quote_volume": 173.83505, "trades": 5, "taker_buy_volume": 2037.0, "taker_buy_quote": 130.9791}, {"ts": 1772412300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 155.6, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 10.02064}, {"ts": 1772412360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1039.0, "quote_volume": 66.9116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "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": 1772412480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 155.4, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 155.4, "taker_buy_quote": 10.0233}, {"ts": 1772412540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 13684.0, "quote_volume": 882.618, "trades": 4, "taker_buy_volume": 2947.0, "taker_buy_quote": 190.0815}, {"ts": 1772412600000, "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": 1772412660000, "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": 1772412720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 620.6, "quote_volume": 40.09076, "trades": 3, "taker_buy_volume": 388.2, "taker_buy_quote": 25.07772}, {"ts": 1772412780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 929.6, "quote_volume": 60.05216, "trades": 4, "taker_buy_volume": 464.8, "taker_buy_quote": 30.02608}, {"ts": 1772412840000, "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": 1772412900000, "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": 1772412960000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 5343.0, "quote_volume": 344.2337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "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": 1772413080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2324.0, "quote_volume": 149.6656, "trades": 2, "taker_buy_volume": 2324.0, "taker_buy_quote": 149.6656}, {"ts": 1772413140000, "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": 1772413200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 155.5, "quote_volume": 9.99865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 20817.3, "quote_volume": 1334.8206, "trades": 25, "taker_buy_volume": 11294.6, "taker_buy_quote": 723.98386}, {"ts": 1772413320000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4925.4, "quote_volume": 315.51239, "trades": 10, "taker_buy_volume": 2633.9, "taker_buy_quote": 168.83299}, {"ts": 1772413380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 8077.0, "quote_volume": 516.0744, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 137.37861}, {"ts": 1772413440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 456.9, "quote_volume": 29.19591, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 29.19591}, {"ts": 1772413500000, "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": 1772413560000, "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": 1772413620000, "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": 1772413680000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 9062.3, "quote_volume": 580.0808, "trades": 14, "taker_buy_volume": 7821.1, "taker_buy_quote": 500.59708}, {"ts": 1772413740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 703.2, "quote_volume": 45.07512, "trades": 3, "taker_buy_volume": 468.6, "taker_buy_quote": 30.03726}, {"ts": 1772413800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 4183.7, "quote_volume": 268.57014, "trades": 6, "taker_buy_volume": 4183.7, "taker_buy_quote": 268.57014}, {"ts": 1772413860000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1783.2, "quote_volume": 114.56624, "trades": 5, "taker_buy_volume": 1081.8, "taker_buy_quote": 69.53636}, {"ts": 1772413920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1593.8, "quote_volume": 102.43459, "trades": 5, "taker_buy_volume": 1360.0, "taker_buy_quote": 87.42463}, {"ts": 1772414040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 701.1, "quote_volume": 45.01062, "trades": 3, "taker_buy_volume": 233.7, "taker_buy_quote": 15.00354}, {"ts": 1772414100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414220000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 2465.8, "quote_volume": 157.87618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "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": 1772414340000, "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": 1772414400000, "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": 1772414460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 253.9, "quote_volume": 16.22421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 175.8, "quote_volume": 11.21604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "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": 1772414640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 369.5, "quote_volume": 23.56066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 135.0, "quote_volume": 8.5995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 425.1, "quote_volume": 27.09153, "trades": 4, "taker_buy_volume": 126.6, "taker_buy_quote": 8.07708}, {"ts": 1772414820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 355.0, "quote_volume": 22.649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 114.2, "quote_volume": 7.28596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 112.5, "quote_volume": 7.1775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 15882.7, "quote_volume": 1010.53641, "trades": 14, "taker_buy_volume": 4884.7, "taker_buy_quote": 311.02639}, {"ts": 1772415060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 415.7, "quote_volume": 26.48009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1548.1, "quote_volume": 98.60119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 478.9, "quote_volume": 30.50593, "trades": 3, "taker_buy_volume": 235.5, "taker_buy_quote": 15.00135}, {"ts": 1772415240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 245.6, "quote_volume": 15.64472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 993.6, "quote_volume": 63.39168, "trades": 3, "taker_buy_volume": 864.9, "taker_buy_quote": 55.18062}, {"ts": 1772415360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 108.1, "quote_volume": 6.89678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 221.1, "quote_volume": 14.10618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5851.4, "quote_volume": 373.892, "trades": 4, "taker_buy_volume": 1281.0, "taker_buy_quote": 81.8559}, {"ts": 1772415540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 138.2, "quote_volume": 8.81716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6954.9, "quote_volume": 444.92294, "trades": 6, "taker_buy_volume": 6825.8, "taker_buy_quote": 436.67345}, {"ts": 1772415660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 11189.3, "quote_volume": 714.99627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 356.3, "quote_volume": 22.73194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1510.6, "quote_volume": 96.37628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 15271.6, "quote_volume": 974.32808, "trades": 15, "taker_buy_volume": 1290.0, "taker_buy_quote": 82.302}, {"ts": 1772415900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 161.7, "quote_volume": 10.31646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 14127.4, "quote_volume": 901.32812, "trades": 12, "taker_buy_volume": 1730.0, "taker_buy_quote": 110.374}, {"ts": 1772416020000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 14131.0, "quote_volume": 901.4023, "trades": 12, "taker_buy_volume": 2627.2, "taker_buy_quote": 167.61536}, {"ts": 1772416080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 5218.0, "quote_volume": 332.79367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 326.3, "quote_volume": 20.78531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1314.3, "quote_volume": 83.85234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 243.9, "quote_volume": 15.56082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1690.5, "quote_volume": 108.00957, "trades": 5, "taker_buy_volume": 1556.7, "taker_buy_quote": 99.47313}, {"ts": 1772416380000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1433.4, "quote_volume": 91.60991, "trades": 4, "taker_buy_volume": 156.5, "taker_buy_quote": 10.016}, {"ts": 1772416440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 219.5, "quote_volume": 14.02605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2072.8, "quote_volume": 132.45192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 258.9, "quote_volume": 16.54371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 257.0, "quote_volume": 16.4223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 8426.4, "quote_volume": 539.15286, "trades": 12, "taker_buy_volume": 4761.0, "taker_buy_quote": 304.74892}, {"ts": 1772416740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2015.4, "quote_volume": 128.9856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2042.2, "quote_volume": 130.67054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 8156.4, "quote_volume": 521.17223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 165.7, "quote_volume": 10.57166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3911.8, "quote_volume": 249.96402, "trades": 5, "taker_buy_volume": 3520.5, "taker_buy_quote": 224.95995}, {"ts": 1772417040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6288.2, "quote_volume": 401.81598, "trades": 7, "taker_buy_volume": 3098.8, "taker_buy_quote": 198.01332}, {"ts": 1772417100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 498.4, "quote_volume": 31.8976, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 10.016}, {"ts": 1772417160000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 18725.6, "quote_volume": 1196.37746, "trades": 19, "taker_buy_volume": 461.0, "taker_buy_quote": 29.4579}, {"ts": 1772417220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7228.4, "quote_volume": 461.89476, "trades": 3, "taker_buy_volume": 7228.4, "taker_buy_quote": 461.89476}, {"ts": 1772417280000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 11897.9, "quote_volume": 761.51619, "trades": 6, "taker_buy_volume": 11782.8, "taker_buy_quote": 754.13828}, {"ts": 1772417340000, "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": 1772417400000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 7666.2, "quote_volume": 489.15045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417460000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 697.0, "quote_volume": 44.5156, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 44.5156}, {"ts": 1772417520000, "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": 1772417580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3656.7, "quote_volume": 233.66313, "trades": 7, "taker_buy_volume": 3656.7, "taker_buy_quote": 233.66313}, {"ts": 1772417640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6323.9, "quote_volume": 404.7296, "trades": 5, "taker_buy_volume": 6323.9, "taker_buy_quote": 404.7296}, {"ts": 1772417700000, "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": 1772417760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1968.6, "quote_volume": 126.18726, "trades": 5, "taker_buy_volume": 1968.6, "taker_buy_quote": 126.18726}, {"ts": 1772417820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 231.5, "quote_volume": 14.83915, "trades": 2, "taker_buy_volume": 231.5, "taker_buy_quote": 14.83915}, {"ts": 1772417880000, "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": 1772417940000, "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": 1772418000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8466.0, "quote_volume": 542.25605, "trades": 16, "taker_buy_volume": 7142.0, "taker_buy_quote": 457.52005}, {"ts": 1772418060000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2323.0, "quote_volume": 148.626, "trades": 6, "taker_buy_volume": 573.0, "taker_buy_quote": 36.672}, {"ts": 1772418120000, "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": 1772418180000, "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": 1772418240000, "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": 1772418300000, "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": 1772418360000, "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": 1772418420000, "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": 1772418480000, "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": 1772418540000, "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": 1772418600000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9069.2, "quote_volume": 580.4288, "trades": 2, "taker_buy_volume": 9069.2, "taker_buy_quote": 580.4288}, {"ts": 1772418660000, "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": 1772418720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 390.9, "quote_volume": 25.05669, "trades": 2, "taker_buy_volume": 390.9, "taker_buy_quote": 25.05669}, {"ts": 1772418780000, "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": 1772418840000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5558.9, "quote_volume": 357.2205, "trades": 6, "taker_buy_volume": 5558.9, "taker_buy_quote": 357.2205}, {"ts": 1772418900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 233.8, "quote_volume": 15.03334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "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": 1772419020000, "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": 1772419080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 313.6, "quote_volume": 20.16448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419140000, "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": 1772419200000, "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": 1772419260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2011.5, "quote_volume": 129.33945, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 114.29325}, {"ts": 1772419320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5861.6, "quote_volume": 377.48704, "trades": 13, "taker_buy_volume": 5861.6, "taker_buy_quote": 377.48704}, {"ts": 1772419380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9383.1, "quote_volume": 604.27164, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 114.471}, {"ts": 1772419440000, "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": 1772419500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1777.4, "quote_volume": 114.6423, "trades": 1, "taker_buy_volume": 1777.4, "taker_buy_quote": 114.6423}, {"ts": 1772419560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5727.0, "quote_volume": 368.8188, "trades": 10, "taker_buy_volume": 1334.0, "taker_buy_quote": 85.9096}, {"ts": 1772419620000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5544.7, "quote_volume": 357.21206, "trades": 16, "taker_buy_volume": 3111.3, "taker_buy_quote": 200.5011}, {"ts": 1772419680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3027.5, "quote_volume": 195.3403, "trades": 5, "taker_buy_volume": 3027.5, "taker_buy_quote": 195.3403}, {"ts": 1772419740000, "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0645, "volume": 38757.8, "quote_volume": 2504.88752, "trades": 49, "taker_buy_volume": 24181.4, "taker_buy_quote": 1563.36477}, {"ts": 1772419800000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 10269.5, "quote_volume": 661.52597, "trades": 12, "taker_buy_volume": 1777.5, "taker_buy_quote": 114.471}, {"ts": 1772419860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 80.0, "quote_volume": 5.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1755.4, "quote_volume": 112.79342, "trades": 5, "taker_buy_volume": 145.4, "taker_buy_quote": 9.34922}, {"ts": 1772419980000, "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": 1772420040000, "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": 1772420100000, "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": 1772420160000, "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": 1772420220000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4244.6, "quote_volume": 272.93499, "trades": 5, "taker_buy_volume": 2954.6, "taker_buy_quote": 189.98799}, {"ts": 1772420280000, "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": 1772420340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2322.9, "quote_volume": 148.93683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 384.4, "quote_volume": 24.625, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1772420460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8353.1, "quote_volume": 535.76759, "trades": 14, "taker_buy_volume": 7884.7, "taker_buy_quote": 505.74315}, {"ts": 1772420520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 181.0, "quote_volume": 11.6021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1777.5, "quote_volume": 113.93775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1933.7, "quote_volume": 123.7568, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 113.76}, {"ts": 1772420700000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2654.0, "quote_volume": 169.6084, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 11.392}, {"ts": 1772420760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1982.9, "quote_volume": 126.88505, "trades": 2, "taker_buy_volume": 1777.4, "taker_buy_quote": 113.7536}, {"ts": 1772420820000, "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": 1772420880000, "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": 1772420940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3353.0, "quote_volume": 214.9273, "trades": 4, "taker_buy_volume": 3353.0, "taker_buy_quote": 214.9273}, {"ts": 1772421000000, "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": 1772421060000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 3507.5, "quote_volume": 225.15012, "trades": 5, "taker_buy_volume": 3038.0, "taker_buy_quote": 195.05517}, {"ts": 1772421120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2178.3, "quote_volume": 140.06469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "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": 1772421240000, "open": 0.0643, "high": 0.0649, "low": 0.0643, "close": 0.0647, "volume": 151128.8, "quote_volume": 9766.41515, "trades": 74, "taker_buy_volume": 136870.9, "taker_buy_quote": 8844.13578}, {"ts": 1772421300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4693.1, "quote_volume": 303.64357, "trades": 6, "taker_buy_volume": 1831.6, "taker_buy_quote": 118.50452}, {"ts": 1772421360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 216.3, "quote_volume": 13.99461, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 13.99461}, {"ts": 1772421420000, "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": 1772421480000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 34881.8, "quote_volume": 2266.67335, "trades": 43, "taker_buy_volume": 30827.5, "taker_buy_quote": 2003.36381}, {"ts": 1772421540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17837.3, "quote_volume": 1159.4245, "trades": 16, "taker_buy_volume": 5900.5, "taker_buy_quote": 383.5325}, {"ts": 1772421600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6158.0, "quote_volume": 399.6773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 493.1, "quote_volume": 32.0515, "trades": 1, "taker_buy_volume": 493.1, "taker_buy_quote": 32.0515}, {"ts": 1772421780000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2636.0, "quote_volume": 171.5399, "trades": 5, "taker_buy_volume": 2636.0, "taker_buy_quote": 171.5399}, {"ts": 1772421840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3406.9, "quote_volume": 221.78919, "trades": 8, "taker_buy_volume": 373.8, "taker_buy_quote": 24.33438}, {"ts": 1772421900000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 14258.0, "quote_volume": 926.7312, "trades": 15, "taker_buy_volume": 10003.3, "taker_buy_quote": 650.2145}, {"ts": 1772421960000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 13642.3, "quote_volume": 889.31052, "trades": 16, "taker_buy_volume": 11003.3, "taker_buy_quote": 717.24772}, {"ts": 1772422020000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5819.4, "quote_volume": 379.17275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 7145.0, "quote_volume": 464.3189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3276.9, "quote_volume": 213.07684, "trades": 8, "taker_buy_volume": 3276.9, "taker_buy_quote": 213.07684}, {"ts": 1772422320000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6410.9, "quote_volume": 417.88598, "trades": 16, "taker_buy_volume": 3346.1, "taker_buy_quote": 218.16572}, {"ts": 1772422380000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 27149.9, "quote_volume": 1772.47997, "trades": 37, "taker_buy_volume": 18739.1, "taker_buy_quote": 1223.66323}, {"ts": 1772422440000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 26464.5, "quote_volume": 1725.28971, "trades": 22, "taker_buy_volume": 18724.9, "taker_buy_quote": 1220.88349}, {"ts": 1772422500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4683.9, "quote_volume": 305.39028, "trades": 9, "taker_buy_volume": 3961.6, "taker_buy_quote": 258.29632}, {"ts": 1772422560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 150.5, "quote_volume": 9.82765, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 9.82765}, {"ts": 1772422620000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 49049.1, "quote_volume": 3211.62467, "trades": 56, "taker_buy_volume": 14938.1, "taker_buy_quote": 978.48836}, {"ts": 1772422680000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 32765.7, "quote_volume": 2147.83742, "trades": 38, "taker_buy_volume": 23575.6, "taker_buy_quote": 1545.70158}, {"ts": 1772422740000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 23176.2, "quote_volume": 1517.37006, "trades": 18, "taker_buy_volume": 5068.2, "taker_buy_quote": 331.9671}, {"ts": 1772422800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 28470.4, "quote_volume": 1868.55303, "trades": 38, "taker_buy_volume": 18602.8, "taker_buy_quote": 1220.50977}, {"ts": 1772423040000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 4037.3, "quote_volume": 265.00784, "trades": 8, "taker_buy_volume": 1547.8, "taker_buy_quote": 101.69046}, {"ts": 1772423100000, "open": 0.0655, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 32108.9, "quote_volume": 2106.90048, "trades": 42, "taker_buy_volume": 21361.7, "taker_buy_quote": 1401.91512}, {"ts": 1772423160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4533.0, "quote_volume": 297.8181, "trades": 7, "taker_buy_volume": 4422.0, "taker_buy_quote": 290.5254}, {"ts": 1772423220000, "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 76301.2, "quote_volume": 5035.71281, "trades": 90, "taker_buy_volume": 54472.6, "taker_buy_quote": 3595.74942}, {"ts": 1772423280000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 124771.2, "quote_volume": 8235.64476, "trades": 108, "taker_buy_volume": 83322.5, "taker_buy_quote": 5501.35449}, {"ts": 1772423340000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 28816.7, "quote_volume": 1899.68381, "trades": 42, "taker_buy_volume": 26063.6, "taker_buy_quote": 1718.49523}, {"ts": 1772423400000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 5525.5, "quote_volume": 363.63777, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 24461.6, "quote_volume": 1608.78471, "trades": 22, "taker_buy_volume": 20959.7, "taker_buy_quote": 1378.72388}, {"ts": 1772423520000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 31049.5, "quote_volume": 2045.11586, "trades": 70, "taker_buy_volume": 16919.4, "taker_buy_quote": 1114.65846}, {"ts": 1772423580000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 12039.7, "quote_volume": 792.02896, "trades": 17, "taker_buy_volume": 2000.3, "taker_buy_quote": 131.61974}, {"ts": 1772423640000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 5582.2, "quote_volume": 366.74218, "trades": 19, "taker_buy_volume": 3555.0, "taker_buy_quote": 233.5635}, {"ts": 1772423700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 13177.7, "quote_volume": 865.66179, "trades": 14, "taker_buy_volume": 7832.0, "taker_buy_quote": 514.5624}, {"ts": 1772423760000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 28026.5, "quote_volume": 1838.68768, "trades": 28, "taker_buy_volume": 7598.3, "taker_buy_quote": 498.88737}, {"ts": 1772423820000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 13503.3, "quote_volume": 886.13387, "trades": 60, "taker_buy_volume": 4003.6, "taker_buy_quote": 262.93055}, {"ts": 1772423880000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 27795.7, "quote_volume": 1816.51842, "trades": 30, "taker_buy_volume": 5508.3, "taker_buy_quote": 360.24282}, {"ts": 1772423940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 17106.1, "quote_volume": 1116.51649, "trades": 21, "taker_buy_volume": 14281.8, "taker_buy_quote": 932.38013}, {"ts": 1772424060000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 57878.9, "quote_volume": 3768.03039, "trades": 65, "taker_buy_volume": 25863.0, "taker_buy_quote": 1684.57805}, {"ts": 1772424120000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3272.6, "quote_volume": 213.0279, "trades": 8, "taker_buy_volume": 3089.0, "taker_buy_quote": 201.0939}, {"ts": 1772424180000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 26066.9, "quote_volume": 1702.20713, "trades": 37, "taker_buy_volume": 21897.4, "taker_buy_quote": 1430.35573}, {"ts": 1772424240000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 8441.6, "quote_volume": 551.93425, "trades": 8, "taker_buy_volume": 1060.6, "taker_buy_quote": 69.25718}, {"ts": 1772424300000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 19336.3, "quote_volume": 1265.15845, "trades": 25, "taker_buy_volume": 19336.3, "taker_buy_quote": 1265.15845}, {"ts": 1772424360000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 8635.0, "quote_volume": 564.32424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4398.5, "quote_volume": 287.12937, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3426.3, "quote_volume": 223.11447, "trades": 10, "taker_buy_volume": 2147.8, "taker_buy_quote": 139.82178}, {"ts": 1772424540000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 6987.7, "quote_volume": 455.0114, "trades": 15, "taker_buy_volume": 6441.0, "taker_buy_quote": 419.4759}, {"ts": 1772424600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 27682.9, "quote_volume": 1794.98374, "trades": 37, "taker_buy_volume": 7517.9, "taker_buy_quote": 487.20764}, {"ts": 1772424720000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 16361.4, "quote_volume": 1063.7742, "trades": 32, "taker_buy_volume": 12006.2, "taker_buy_quote": 780.6862}, {"ts": 1772424780000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 11531.2, "quote_volume": 748.7378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1105.0, "quote_volume": 71.604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 798.6, "quote_volume": 51.74928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3342.3, "quote_volume": 216.47031, "trades": 10, "taker_buy_volume": 2235.0, "taker_buy_quote": 144.828}, {"ts": 1772425020000, "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": 1772425080000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3799.0, "quote_volume": 246.01935, "trades": 8, "taker_buy_volume": 463.0, "taker_buy_quote": 30.0024}, {"ts": 1772425140000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1080.0, "quote_volume": 69.9222, "trades": 4, "taker_buy_volume": 231.8, "taker_buy_quote": 14.99746}, {"ts": 1772425200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 129.9, "quote_volume": 8.40453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "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": 1772425320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 154.5, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 10.0116}, {"ts": 1772425380000, "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": 1772425440000, "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": 1772425500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 80.0, "quote_volume": 5.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 787.8, "quote_volume": 50.97066, "trades": 5, "taker_buy_volume": 330.8, "taker_buy_quote": 21.40276}, {"ts": 1772425620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 464.0, "quote_volume": 30.0208, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 30.0208}, {"ts": 1772425680000, "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": 1772425740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.0, "quote_volume": 15.0104, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 15.0104}, {"ts": 1772425800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 2086.3, "quote_volume": 135.38542, "trades": 5, "taker_buy_volume": 2086.3, "taker_buy_quote": 135.38542}, {"ts": 1772425860000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 4763.0, "quote_volume": 309.62015, "trades": 6, "taker_buy_volume": 4763.0, "taker_buy_quote": 309.62015}, {"ts": 1772425920000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 16157.8, "quote_volume": 1048.99409, "trades": 25, "taker_buy_volume": 895.0, "taker_buy_quote": 58.0855}, {"ts": 1772425980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7425.0, "quote_volume": 481.14, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "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": 1772426100000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3727.0, "quote_volume": 241.6243, "trades": 4, "taker_buy_volume": 2437.0, "taker_buy_quote": 158.0323}, {"ts": 1772426160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9969.4, "quote_volume": 644.55555, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 80.0, "quote_volume": 5.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "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": 1772426340000, "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": 1772426400000, "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": 1772426460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5702.8, "quote_volume": 368.40088, "trades": 4, "taker_buy_volume": 3925.3, "taker_buy_quote": 253.57438}, {"ts": 1772426520000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 29549.7, "quote_volume": 1904.67698, "trades": 31, "taker_buy_volume": 9059.7, "taker_buy_quote": 584.55951}, {"ts": 1772426580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2081.7, "quote_volume": 134.26965, "trades": 2, "taker_buy_volume": 2081.7, "taker_buy_quote": 134.26965}, {"ts": 1772426640000, "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": 1772426700000, "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": 1772426760000, "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": 1772426820000, "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": 1772426880000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 330.7, "quote_volume": 21.34712, "trades": 3, "taker_buy_volume": 169.7, "taker_buy_quote": 10.96262}, {"ts": 1772426940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 370.0, "quote_volume": 23.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3639.0, "quote_volume": 234.4275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "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": 1772427120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1777.5, "quote_volume": 114.64875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3892.7, "quote_volume": 250.68988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "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": 1772427300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7202.5, "quote_volume": 463.76128, "trades": 9, "taker_buy_volume": 3398.5, "taker_buy_quote": 218.8634}, {"ts": 1772427360000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5161.3, "quote_volume": 332.47915, "trades": 6, "taker_buy_volume": 2093.8, "taker_buy_quote": 134.93215}, {"ts": 1772427420000, "open": 0.0644, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 52075.7, "quote_volume": 3368.04185, "trades": 48, "taker_buy_volume": 46514.5, "taker_buy_quote": 3008.98474}, {"ts": 1772427480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1811.9, "quote_volume": 117.22993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "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": 1772427600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3393.5, "quote_volume": 219.55945, "trades": 3, "taker_buy_volume": 3393.5, "taker_buy_quote": 219.55945}, {"ts": 1772427660000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4138.2, "quote_volume": 267.64392, "trades": 11, "taker_buy_volume": 1521.8, "taker_buy_quote": 98.46046}, {"ts": 1772427720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 172.3, "quote_volume": 11.13058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 13874.9, "quote_volume": 898.82009, "trades": 14, "taker_buy_volume": 13874.9, "taker_buy_quote": 898.82009}, {"ts": 1772427840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3856.2, "quote_volume": 249.49614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 309.8, "quote_volume": 19.99758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "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": 1772428020000, "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": 1772428080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1080.0, "quote_volume": 69.768, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 69.768}, {"ts": 1772428140000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 4920.7, "quote_volume": 318.42972, "trades": 8, "taker_buy_volume": 4920.7, "taker_buy_quote": 318.42972}, {"ts": 1772428200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.4, "quote_volume": 15.03628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "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": 1772428320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1435.3, "quote_volume": 92.86391, "trades": 2, "taker_buy_volume": 1435.3, "taker_buy_quote": 92.86391}, {"ts": 1772428380000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 561.4, "quote_volume": 36.30608, "trades": 3, "taker_buy_volume": 396.4, "taker_buy_quote": 25.64708}, {"ts": 1772428440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 663.7, "quote_volume": 43.00776, "trades": 2, "taker_buy_volume": 663.7, "taker_buy_quote": 43.00776}, {"ts": 1772428500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 588.8, "quote_volume": 38.15424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 155.2, "quote_volume": 10.07248, "trades": 1, "taker_buy_volume": 155.2, "taker_buy_quote": 10.07248}, {"ts": 1772428620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5500.0, "quote_volume": 356.63791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 476.9, "quote_volume": 30.90312, "trades": 3, "taker_buy_volume": 91.1, "taker_buy_quote": 5.90328}, {"ts": 1772428740000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3946.9, "quote_volume": 255.67118, "trades": 3, "taker_buy_volume": 3067.5, "taker_buy_quote": 198.774}, {"ts": 1772428800000, "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": 1772428860000, "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": 1772428920000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 2377.8, "quote_volume": 154.33569, "trades": 5, "taker_buy_volume": 2377.8, "taker_buy_quote": 154.33569}, {"ts": 1772428980000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 1007.9, "quote_volume": 65.46576, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 49.998}, {"ts": 1772429040000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 8581.8, "quote_volume": 555.34565, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2173.9, "quote_volume": 140.65133, "trades": 4, "taker_buy_volume": 1777.3, "taker_buy_quote": 114.99131}, {"ts": 1772429160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4991.1, "quote_volume": 322.76912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429220000, "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": 1772429280000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 12949.0, "quote_volume": 839.09822, "trades": 17, "taker_buy_volume": 11427.0, "taker_buy_quote": 740.47262}, {"ts": 1772429340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1878.8, "quote_volume": 121.55836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 107.2, "quote_volume": 6.94656, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 6.94656}, {"ts": 1772429460000, "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": 1772429520000, "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": 1772429580000, "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": 1772429640000, "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": 1772429700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8167.5, "quote_volume": 530.07075, "trades": 10, "taker_buy_volume": 5743.2, "taker_buy_quote": 372.73368}, {"ts": 1772429760000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 28005.5, "quote_volume": 1811.93701, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5449.2, "quote_volume": 352.56324, "trades": 5, "taker_buy_volume": 5449.2, "taker_buy_quote": 352.56324}, {"ts": 1772429880000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 19605.2, "quote_volume": 1265.80544, "trades": 25, "taker_buy_volume": 3411.0, "taker_buy_quote": 220.49073}, {"ts": 1772429940000, "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": 1772430000000, "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": 1772430060000, "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": 1772430120000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4412.9, "quote_volume": 285.50476, "trades": 5, "taker_buy_volume": 2536.7, "taker_buy_quote": 164.12449}, {"ts": 1772430180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1898.0, "quote_volume": 122.6108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430240000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4784.3, "quote_volume": 309.20508, "trades": 8, "taker_buy_volume": 4784.3, "taker_buy_quote": 309.20508}, {"ts": 1772430300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1454.3, "quote_volume": 93.94778, "trades": 4, "taker_buy_volume": 1222.1, "taker_buy_quote": 78.94766}, {"ts": 1772430360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2614.5, "quote_volume": 168.8967, "trades": 4, "taker_buy_volume": 2382.1, "taker_buy_quote": 153.88366}, {"ts": 1772430420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3897.1, "quote_volume": 251.75266, "trades": 5, "taker_buy_volume": 3817.1, "taker_buy_quote": 246.58466}, {"ts": 1772430480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10038.0, "quote_volume": 649.4586, "trades": 10, "taker_buy_volume": 6970.5, "taker_buy_quote": 450.99135}, {"ts": 1772430540000, "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": 1772430600000, "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": 1772430660000, "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": 1772430720000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 620.0, "quote_volume": 40.00522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 8589.4, "quote_volume": 554.0163, "trades": 7, "taker_buy_volume": 3730.3, "taker_buy_quote": 240.60435}, {"ts": 1772430840000, "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": 1772430900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7371.6, "quote_volume": 474.73104, "trades": 9, "taker_buy_volume": 6022.8, "taker_buy_quote": 387.86832}, {"ts": 1772430960000, "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": 1772431020000, "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": 1772431080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 465.8, "quote_volume": 29.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431140000, "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": 1772431200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1064.5, "quote_volume": 68.44735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431260000, "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": 1772431320000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 4798.9, "quote_volume": 308.56116, "trades": 7, "taker_buy_volume": 2859.8, "taker_buy_quote": 183.88613}, {"ts": 1772431380000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 12701.1, "quote_volume": 815.24523, "trades": 17, "taker_buy_volume": 5554.6, "taker_buy_quote": 356.88351}, {"ts": 1772431440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1508.8, "quote_volume": 96.8012, "trades": 3, "taker_buy_volume": 233.6, "taker_buy_quote": 14.99712}, {"ts": 1772431500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 168.3, "quote_volume": 10.78803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "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": 1772431620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 18562.7, "quote_volume": 1189.86907, "trades": 16, "taker_buy_volume": 4391.7, "taker_buy_quote": 281.50797}, {"ts": 1772431680000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 12189.1, "quote_volume": 782.13941, "trades": 10, "taker_buy_volume": 10192.5, "taker_buy_quote": 654.15735}, {"ts": 1772431740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2707.1, "quote_volume": 173.52511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2734.8, "quote_volume": 175.46908, "trades": 5, "taker_buy_volume": 1918.0, "taker_buy_quote": 123.1122}, {"ts": 1772431860000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3263.5, "quote_volume": 209.64192, "trades": 4, "taker_buy_volume": 1486.0, "taker_buy_quote": 95.52642}, {"ts": 1772431920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1722.0, "quote_volume": 110.70113, "trades": 6, "taker_buy_volume": 1722.0, "taker_buy_quote": 110.70113}, {"ts": 1772431980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 26074.8, "quote_volume": 1674.47268, "trades": 9, "taker_buy_volume": 22790.4, "taker_buy_quote": 1463.48688}, {"ts": 1772432040000, "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": 1772432100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1313.0, "quote_volume": 84.67295, "trades": 4, "taker_buy_volume": 1313.0, "taker_buy_quote": 84.67295}, {"ts": 1772432160000, "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": 1772432220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4222.5, "quote_volume": 271.929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2062.2, "quote_volume": 132.59946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2553.1, "quote_volume": 164.16433, "trades": 2, "taker_buy_volume": 2553.1, "taker_buy_quote": 164.16433}, {"ts": 1772432400000, "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": 1772432460000, "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": 1772432520000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 30871.0, "quote_volume": 1981.3997, "trades": 25, "taker_buy_volume": 5572.7, "taker_buy_quote": 358.25768}, {"ts": 1772432580000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 23252.7, "quote_volume": 1490.83302, "trades": 28, "taker_buy_volume": 17641.5, "taker_buy_quote": 1131.1551}, {"ts": 1772432640000, "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": 1772432700000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 21188.6, "quote_volume": 1360.41382, "trades": 18, "taker_buy_volume": 19260.0, "taker_buy_quote": 1236.5977}, {"ts": 1772432760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 10182.7, "quote_volume": 654.52653, "trades": 12, "taker_buy_volume": 3979.6, "taker_buy_quote": 255.88828}, {"ts": 1772432820000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2530.5, "quote_volume": 162.42175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 623.2, "quote_volume": 39.94712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 11013.6, "quote_volume": 706.32722, "trades": 14, "taker_buy_volume": 5729.8, "taker_buy_quote": 367.63564}, {"ts": 1772433000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1853.7, "quote_volume": 119.19291, "trades": 3, "taker_buy_volume": 1853.7, "taker_buy_quote": 119.19291}, {"ts": 1772433060000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3186.0, "quote_volume": 205.40815, "trades": 8, "taker_buy_volume": 3186.0, "taker_buy_quote": 205.40815}, {"ts": 1772433120000, "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": 1772433180000, "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": 1772433240000, "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": 1772433300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1880.5, "quote_volume": 121.1042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "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": 1772433420000, "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": 1772433480000, "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": 1772433540000, "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": 1772433600000, "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": 1772433660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 234.3, "quote_volume": 15.13578, "trades": 2, "taker_buy_volume": 234.3, "taker_buy_quote": 15.13578}, {"ts": 1772433720000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 8001.0, "quote_volume": 517.98074, "trades": 11, "taker_buy_volume": 8001.0, "taker_buy_quote": 517.98074}, {"ts": 1772433780000, "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": 1772433840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3205.3, "quote_volume": 207.38291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7166.2, "quote_volume": 464.12542, "trades": 7, "taker_buy_volume": 7166.2, "taker_buy_quote": 464.12542}, {"ts": 1772433960000, "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": 1772434020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 774.2, "quote_volume": 50.09074, "trades": 3, "taker_buy_volume": 231.8, "taker_buy_quote": 14.99746}, {"ts": 1772434080000, "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": 1772434140000, "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": 1772434200000, "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": 1772434260000, "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": 1772434320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7947.7, "quote_volume": 514.81002, "trades": 5, "taker_buy_volume": 7947.7, "taker_buy_quote": 514.81002}, {"ts": 1772434380000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1360.5, "quote_volume": 88.197, "trades": 5, "taker_buy_volume": 520.8, "taker_buy_quote": 33.78444}, {"ts": 1772434440000, "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": 1772434500000, "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": 1772434560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 157.0, "quote_volume": 10.1736, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.1736}, {"ts": 1772434620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 94.0, "quote_volume": 6.1006, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.1006}, {"ts": 1772434680000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 65751.6, "quote_volume": 4276.91751, "trades": 38, "taker_buy_volume": 32924.8, "taker_buy_quote": 2140.66205}, {"ts": 1772434740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 4786.5, "quote_volume": 310.74353, "trades": 10, "taker_buy_volume": 3374.5, "taker_buy_quote": 219.1982}, {"ts": 1772434860000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4191.0, "quote_volume": 271.74621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2123.2, "quote_volume": 137.58336, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.182}, {"ts": 1772434980000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 7271.5, "quote_volume": 472.58433, "trades": 7, "taker_buy_volume": 7271.5, "taker_buy_quote": 472.58433}, {"ts": 1772435040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 17820.3, "quote_volume": 1156.53747, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 358.0, "quote_volume": 23.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4652.0, "quote_volume": 301.86697, "trades": 9, "taker_buy_volume": 4054.1, "taker_buy_quote": 263.06326}, {"ts": 1772435220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6328.0, "quote_volume": 410.0544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435280000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 4964.0, "quote_volume": 320.65016, "trades": 9, "taker_buy_volume": 232.2, "taker_buy_quote": 15.00012}, {"ts": 1772435340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3717.4, "quote_volume": 240.14404, "trades": 7, "taker_buy_volume": 1831.2, "taker_buy_quote": 118.29552}, {"ts": 1772435400000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 7997.0, "quote_volume": 516.41295, "trades": 12, "taker_buy_volume": 7842.0, "taker_buy_quote": 506.41545}, {"ts": 1772435460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 910.2, "quote_volume": 58.77762, "trades": 4, "taker_buy_volume": 232.4, "taker_buy_quote": 15.01304}, {"ts": 1772435520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2621.3, "quote_volume": 169.33598, "trades": 9, "taker_buy_volume": 2621.3, "taker_buy_quote": 169.33598}, {"ts": 1772435580000, "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": 1772435640000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2649.4, "quote_volume": 170.90954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 86.8, "quote_volume": 5.5986, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 5.5986}, {"ts": 1772435760000, "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": 1772435820000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 8649.3, "quote_volume": 555.99387, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435880000, "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 18891.2, "quote_volume": 1213.99274, "trades": 22, "taker_buy_volume": 15378.8, "taker_buy_quote": 988.64678}, {"ts": 1772435940000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 9718.5, "quote_volume": 624.59355, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2737.9, "quote_volume": 175.77318, "trades": 6, "taker_buy_volume": 2011.0, "taker_buy_quote": 129.1062}, {"ts": 1772436060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 6182.7, "quote_volume": 397.74091, "trades": 7, "taker_buy_volume": 6182.7, "taker_buy_quote": 397.74091}, {"ts": 1772436240000, "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": 1772436300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 760.2, "quote_volume": 49.0329, "trades": 4, "taker_buy_volume": 760.2, "taker_buy_quote": 49.0329}, {"ts": 1772436360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 388.5, "quote_volume": 25.0971, "trades": 2, "taker_buy_volume": 388.5, "taker_buy_quote": 25.0971}, {"ts": 1772436420000, "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": 1772436480000, "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": 1772436540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 387.2, "quote_volume": 25.05184, "trades": 2, "taker_buy_volume": 387.2, "taker_buy_quote": 25.05184}, {"ts": 1772436600000, "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": 1772436660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 154.5, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 10.0116}, {"ts": 1772436720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 231.7, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 231.5, "quote_volume": 15.0012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "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": 1772436900000, "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": 1772436960000, "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": 1772437020000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 15806.3, "quote_volume": 1022.92052, "trades": 14, "taker_buy_volume": 176.2, "taker_buy_quote": 11.43538}, {"ts": 1772437080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3295.7, "quote_volume": 213.23179, "trades": 3, "taker_buy_volume": 3295.7, "taker_buy_quote": 213.23179}, {"ts": 1772437140000, "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": 1772437200000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 49242.8, "quote_volume": 3179.16015, "trades": 44, "taker_buy_volume": 13188.8, "taker_buy_quote": 852.21288}, {"ts": 1772437260000, "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": 1772437320000, "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": 1772437380000, "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": 1772437440000, "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": 1772437500000, "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": 1772437560000, "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": 1772437620000, "open": 0.0645, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 39020.3, "quote_volume": 2517.3232, "trades": 32, "taker_buy_volume": 31516.5, "taker_buy_quote": 2033.73026}, {"ts": 1772437680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 86.7, "quote_volume": 5.58348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437740000, "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": 1772437800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3166.6, "quote_volume": 203.92904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1385.1, "quote_volume": 89.06193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "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": 1772437980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 90.1, "quote_volume": 5.78442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.0643, "high": 0.0646, "low": 0.0642, "close": 0.0642, "volume": 58380.8, "quote_volume": 3762.49247, "trades": 52, "taker_buy_volume": 31633.7, "taker_buy_quote": 2040.4335}, {"ts": 1772438100000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2783.4, "quote_volume": 178.64085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 607.1, "quote_volume": 38.91511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "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": 1772438280000, "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": 1772438340000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 9760.0, "quote_volume": 627.41563, "trades": 10, "taker_buy_volume": 9760.0, "taker_buy_quote": 627.41563}, {"ts": 1772438400000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1045.1, "quote_volume": 67.07982, "trades": 2, "taker_buy_volume": 889.1, "taker_buy_quote": 57.08022}, {"ts": 1772438460000, "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": 1772438520000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 29420.3, "quote_volume": 1880.43135, "trades": 18, "taker_buy_volume": 5763.9, "taker_buy_quote": 368.7582}, {"ts": 1772438580000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 26668.0, "quote_volume": 1701.74929, "trades": 40, "taker_buy_volume": 5151.8, "taker_buy_quote": 328.8946}, {"ts": 1772438640000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1004.4, "quote_volume": 64.01478, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 22.011}, {"ts": 1772438700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3857.5, "quote_volume": 246.0801, "trades": 7, "taker_buy_volume": 1796.0, "taker_buy_quote": 114.5848}, {"ts": 1772438760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 20584.9, "quote_volume": 1311.25813, "trades": 10, "taker_buy_volume": 2666.8, "taker_buy_quote": 169.87516}, {"ts": 1772438820000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 53165.5, "quote_volume": 3381.2827, "trades": 11, "taker_buy_volume": 32309.6, "taker_buy_quote": 2054.91411}, {"ts": 1772438880000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4737.1, "quote_volume": 302.02566, "trades": 7, "taker_buy_volume": 2959.6, "taker_buy_quote": 188.62116}, {"ts": 1772438940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 666.5, "quote_volume": 42.5227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6310.0, "quote_volume": 402.38063, "trades": 10, "taker_buy_volume": 768.0, "taker_buy_quote": 48.9984}, {"ts": 1772439060000, "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": 1772439120000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 12944.8, "quote_volume": 824.26318, "trades": 24, "taker_buy_volume": 4275.2, "taker_buy_quote": 271.90272}, {"ts": 1772439180000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 33182.3, "quote_volume": 2116.04322, "trades": 30, "taker_buy_volume": 5530.0, "taker_buy_quote": 352.74948}, {"ts": 1772439240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 46594.9, "quote_volume": 2968.0459, "trades": 15, "taker_buy_volume": 26349.8, "taker_buy_quote": 1678.48226}, {"ts": 1772439300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 32768.2, "quote_volume": 2090.61116, "trades": 14, "taker_buy_volume": 31412.2, "taker_buy_quote": 2004.09836}, {"ts": 1772439360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1209.7, "quote_volume": 77.01172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3265.9, "quote_volume": 207.83144, "trades": 6, "taker_buy_volume": 1814.7, "taker_buy_quote": 115.53512}, {"ts": 1772439480000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 19577.7, "quote_volume": 1249.99237, "trades": 35, "taker_buy_volume": 9772.7, "taker_buy_quote": 623.81057}, {"ts": 1772439540000, "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": 1772439600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4148.0, "quote_volume": 264.6424, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 78.4, "quote_volume": 4.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5096.3, "quote_volume": 324.63431, "trades": 10, "taker_buy_volume": 172.8, "taker_buy_quote": 11.00736}, {"ts": 1772439780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1653.2, "quote_volume": 105.14352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439840000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 17352.0, "quote_volume": 1105.005, "trades": 18, "taker_buy_volume": 17352.0, "taker_buy_quote": 1105.005}, {"ts": 1772439900000, "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": 1772439960000, "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": 1772440020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 81.0, "quote_volume": 5.1597, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.1597}, {"ts": 1772440080000, "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": 1772440140000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 11976.6, "quote_volume": 762.43631, "trades": 15, "taker_buy_volume": 6563.0, "taker_buy_quote": 418.13135}, {"ts": 1772440200000, "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": 1772440260000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4776.9, "quote_volume": 305.22822, "trades": 5, "taker_buy_volume": 4776.9, "taker_buy_quote": 305.22822}, {"ts": 1772440320000, "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": 1772440380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 658.0, "quote_volume": 41.9804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440440000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 7449.3, "quote_volume": 474.75864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4859.4, "quote_volume": 309.87693, "trades": 13, "taker_buy_volume": 2898.0, "taker_buy_quote": 184.86885}, {"ts": 1772440560000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 13765.1, "quote_volume": 878.67151, "trades": 29, "taker_buy_volume": 1348.0, "taker_buy_quote": 86.25633}, {"ts": 1772440620000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 10137.2, "quote_volume": 647.16071, "trades": 13, "taker_buy_volume": 7364.0, "taker_buy_quote": 470.38185}, {"ts": 1772440680000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7164.8, "quote_volume": 457.45679, "trades": 13, "taker_buy_volume": 1648.0, "taker_buy_quote": 105.3072}, {"ts": 1772440740000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 7444.0, "quote_volume": 475.6387, "trades": 11, "taker_buy_volume": 7115.0, "taker_buy_quote": 454.6485}, {"ts": 1772440800000, "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": 1772440860000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 8765.8, "quote_volume": 560.04114, "trades": 15, "taker_buy_volume": 3915.5, "taker_buy_quote": 250.41425}, {"ts": 1772440920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 600.0, "quote_volume": 38.3071, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 17.3169}, {"ts": 1772440980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2579.6, "quote_volume": 164.81944, "trades": 6, "taker_buy_volume": 2409.6, "taker_buy_quote": 153.97344}, {"ts": 1772441040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1777.5, "quote_volume": 113.4045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "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": 1772441160000, "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": 1772441220000, "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": 1772441280000, "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": 1772441340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1913.0, "quote_volume": 122.0494, "trades": 3, "taker_buy_volume": 1913.0, "taker_buy_quote": 122.0494}, {"ts": 1772441400000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 25794.0, "quote_volume": 1648.62808, "trades": 37, "taker_buy_volume": 18316.0, "taker_buy_quote": 1171.00126}, {"ts": 1772441460000, "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": 1772441520000, "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": 1772441580000, "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": 1772441640000, "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": 1772441700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1219.6, "quote_volume": 77.81048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3777.6, "quote_volume": 240.77028, "trades": 11, "taker_buy_volume": 1371.6, "taker_buy_quote": 87.50808}, {"ts": 1772441820000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 15134.1, "quote_volume": 967.24073, "trades": 21, "taker_buy_volume": 13938.0, "taker_buy_quote": 890.91776}, {"ts": 1772441880000, "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": 1772441940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2479.0, "quote_volume": 158.656, "trades": 8, "taker_buy_volume": 2244.4, "taker_buy_quote": 143.6416}, {"ts": 1772442000000, "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": 1772442060000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 4391.0, "quote_volume": 281.87874, "trades": 10, "taker_buy_volume": 4391.0, "taker_buy_quote": 281.87874}, {"ts": 1772442120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6059.2, "quote_volume": 389.60656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442180000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 7438.5, "quote_volume": 478.30469, "trades": 10, "taker_buy_volume": 5661.0, "taker_buy_quote": 364.01144}, {"ts": 1772442240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9970.6, "quote_volume": 640.11252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4380.9, "quote_volume": 281.25378, "trades": 7, "taker_buy_volume": 4147.2, "taker_buy_quote": 266.25024}, {"ts": 1772442360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 47632.8, "quote_volume": 3066.05943, "trades": 30, "taker_buy_volume": 7646.5, "taker_buy_quote": 492.13578}, {"ts": 1772442420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 12802.5, "quote_volume": 821.9205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 5657.1, "quote_volume": 364.38289, "trades": 10, "taker_buy_volume": 5657.1, "taker_buy_quote": 364.38289}, {"ts": 1772442600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.8, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442660000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 661.8, "quote_volume": 42.71643, "trades": 2, "taker_buy_volume": 661.8, "taker_buy_quote": 42.71643}, {"ts": 1772442720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1029.8, "quote_volume": 66.52508, "trades": 2, "taker_buy_volume": 1029.8, "taker_buy_quote": 66.52508}, {"ts": 1772442780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 753.2, "quote_volume": 48.65672, "trades": 4, "taker_buy_volume": 753.2, "taker_buy_quote": 48.65672}, {"ts": 1772442840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 940.4, "quote_volume": 60.74984, "trades": 5, "taker_buy_volume": 940.4, "taker_buy_quote": 60.74984}, {"ts": 1772442900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 394.6, "quote_volume": 25.49116, "trades": 2, "taker_buy_volume": 394.6, "taker_buy_quote": 25.49116}, {"ts": 1772442960000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 59018.1, "quote_volume": 3823.55033, "trades": 34, "taker_buy_volume": 11324.5, "taker_buy_quote": 733.08145}, {"ts": 1772443020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 965.0, "quote_volume": 62.4355, "trades": 4, "taker_buy_volume": 578.1, "taker_buy_quote": 37.40307}, {"ts": 1772443080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1044.2, "quote_volume": 67.55974, "trades": 4, "taker_buy_volume": 1044.2, "taker_buy_quote": 67.55974}, {"ts": 1772443140000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 2788.5, "quote_volume": 180.43175, "trades": 8, "taker_buy_volume": 1930.5, "taker_buy_quote": 124.98174}, {"ts": 1772443200000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 738.8, "quote_volume": 47.85103, "trades": 2, "taker_buy_volume": 506.7, "taker_buy_quote": 32.83416}, {"ts": 1772443260000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 9045.8, "quote_volume": 586.84867, "trades": 20, "taker_buy_volume": 9045.8, "taker_buy_quote": 586.84867}, {"ts": 1772443320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 116.0, "quote_volume": 7.54, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 7.54}, {"ts": 1772443380000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 20365.5, "quote_volume": 1319.45874, "trades": 22, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.182}, {"ts": 1772443440000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2045.6, "quote_volume": 132.33487, "trades": 5, "taker_buy_volume": 1659.0, "taker_buy_quote": 107.3373}, {"ts": 1772443500000, "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": 1772443560000, "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": 1772443620000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1543.5, "quote_volume": 99.99559, "trades": 3, "taker_buy_volume": 1543.5, "taker_buy_quote": 99.99559}, {"ts": 1772443680000, "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": 1772443740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 27036.9, "quote_volume": 1751.99112, "trades": 19, "taker_buy_volume": 2162.4, "taker_buy_quote": 140.12352}, {"ts": 1772443800000, "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": 1772443860000, "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": 1772443920000, "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": 1772443980000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3992.1, "quote_volume": 257.96228, "trades": 8, "taker_buy_volume": 1503.4, "taker_buy_quote": 97.13662}, {"ts": 1772444040000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 46396.7, "quote_volume": 2996.3777, "trades": 25, "taker_buy_volume": 26497.0, "taker_buy_quote": 1712.6693}, {"ts": 1772444100000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 11528.3, "quote_volume": 743.98585, "trades": 8, "taker_buy_volume": 11528.3, "taker_buy_quote": 743.98585}, {"ts": 1772444160000, "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": 1772444220000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 16548.8, "quote_volume": 1068.26561, "trades": 21, "taker_buy_volume": 15804.0, "taker_buy_quote": 1020.22601}, {"ts": 1772444280000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 2695.4, "quote_volume": 173.61982, "trades": 5, "taker_buy_volume": 109.5, "taker_buy_quote": 7.0737}, {"ts": 1772444340000, "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": 1772444400000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1711.8, "quote_volume": 110.02312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5063.9, "quote_volume": 325.10238, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 50141.7, "quote_volume": 3210.85466, "trades": 22, "taker_buy_volume": 12121.7, "taker_buy_quote": 775.8158}, {"ts": 1772444580000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 18482.4, "quote_volume": 1185.56254, "trades": 20, "taker_buy_volume": 17263.9, "taker_buy_quote": 1107.57854}, {"ts": 1772444640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 738.0, "quote_volume": 47.3058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4499.2, "quote_volume": 287.9488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 8967.1, "quote_volume": 574.39524, "trades": 17, "taker_buy_volume": 8205.0, "taker_buy_quote": 525.69705}, {"ts": 1772444820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4428.3, "quote_volume": 283.4112, "trades": 7, "taker_buy_volume": 3121.3, "taker_buy_quote": 199.7632}, {"ts": 1772444880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1949.9, "quote_volume": 124.7936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2370.5, "quote_volume": 151.712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2379.2, "quote_volume": 152.2688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1639.0, "quote_volume": 104.896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 27449.0, "quote_volume": 1753.9911, "trades": 24, "taker_buy_volume": 13934.6, "taker_buy_quote": 890.42094}, {"ts": 1772445180000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 4987.7, "quote_volume": 319.1341, "trades": 5, "taker_buy_volume": 3858.0, "taker_buy_quote": 246.94627}, {"ts": 1772445240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 669.6, "quote_volume": 42.8544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4714.5, "quote_volume": 301.3424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 849.1, "quote_volume": 54.25749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 795.7, "quote_volume": 50.84523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1110.2, "quote_volume": 71.06134, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 5.47414}, {"ts": 1772445540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 721.3, "quote_volume": 46.1632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1596.0, "quote_volume": 102.3036, "trades": 4, "taker_buy_volume": 1596.0, "taker_buy_quote": 102.3036}, {"ts": 1772445660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.2, "quote_volume": 15.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445720000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 555.2, "quote_volume": 35.62044, "trades": 2, "taker_buy_volume": 555.2, "taker_buy_quote": 35.62044}, {"ts": 1772445780000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 439.1, "quote_volume": 28.1668, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 13.15458}, {"ts": 1772445840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 624.0, "quote_volume": 40.0608, "trades": 3, "taker_buy_volume": 390.2, "taker_buy_quote": 25.05084}, {"ts": 1772445960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1776.5, "quote_volume": 113.98158, "trades": 6, "taker_buy_volume": 845.5, "taker_buy_quote": 54.2811}, {"ts": 1772446080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.7, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 547.7, "quote_volume": 35.16234, "trades": 2, "taker_buy_volume": 547.7, "taker_buy_quote": 35.16234}, {"ts": 1772446200000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 625.0, "quote_volume": 40.08588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 618.2, "quote_volume": 39.62662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3233.3, "quote_volume": 206.699, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "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": 1772446440000, "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": 1772446500000, "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": 1772446560000, "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": 1772446620000, "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": 1772446680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2371.1, "quote_volume": 151.51329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 770.0, "quote_volume": 49.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 933.4, "quote_volume": 59.55092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 833.5, "quote_volume": 53.1773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 648.7, "quote_volume": 41.38706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4033.9, "quote_volume": 257.36282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 901.8, "quote_volume": 57.53484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1059.8, "quote_volume": 67.61524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1467.2, "quote_volume": 93.59669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1986.9, "quote_volume": 126.66628, "trades": 3, "taker_buy_volume": 1007.5, "taker_buy_quote": 64.2785}, {"ts": 1772447280000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 10221.3, "quote_volume": 652.1376, "trades": 12, "taker_buy_volume": 9352.9, "taker_buy_quote": 596.82052}, {"ts": 1772447340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 817.6, "quote_volume": 52.16288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2253.2, "quote_volume": 143.90186, "trades": 5, "taker_buy_volume": 1477.0, "taker_buy_quote": 94.3803}, {"ts": 1772447460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 660.9, "quote_volume": 42.16542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 20235.5, "quote_volume": 1289.73362, "trades": 32, "taker_buy_volume": 2745.0, "taker_buy_quote": 175.131}, {"ts": 1772447580000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 6155.1, "quote_volume": 392.73266, "trades": 9, "taker_buy_volume": 5560.9, "taker_buy_quote": 354.88212}, {"ts": 1772447640000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 5961.9, "quote_volume": 380.80166, "trades": 13, "taker_buy_volume": 1622.0, "taker_buy_quote": 103.70249}, {"ts": 1772447700000, "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": 1772447760000, "open": 0.0638, "high": 0.0638, "low": 0.0631, "close": 0.0632, "volume": 183500.4, "quote_volume": 11643.92793, "trades": 130, "taker_buy_volume": 73864.6, "taker_buy_quote": 4683.02148}, {"ts": 1772447820000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0634, "volume": 30969.3, "quote_volume": 1962.29027, "trades": 36, "taker_buy_volume": 22521.5, "taker_buy_quote": 1426.99489}, {"ts": 1772447880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2459.6, "quote_volume": 155.93864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 9241.1, "quote_volume": 586.45163, "trades": 9, "taker_buy_volume": 8095.0, "taker_buy_quote": 513.9035}, {"ts": 1772448000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 803.7, "quote_volume": 50.95458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10332.2, "quote_volume": 654.13378, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8247.4, "quote_volume": 522.06042, "trades": 21, "taker_buy_volume": 2376.2, "taker_buy_quote": 150.41346}, {"ts": 1772448180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1050.2, "quote_volume": 66.37264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2501.7, "quote_volume": 158.10744, "trades": 4, "taker_buy_volume": 237.4, "taker_buy_quote": 15.00368}, {"ts": 1772448300000, "open": 0.0631, "high": 0.0636, "low": 0.0631, "close": 0.0634, "volume": 54077.9, "quote_volume": 3429.49605, "trades": 41, "taker_buy_volume": 41405.0, "taker_buy_quote": 2626.31439}, {"ts": 1772448360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 944.8, "quote_volume": 59.80584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 792.6, "quote_volume": 50.17158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 5785.0, "quote_volume": 367.20786, "trades": 14, "taker_buy_volume": 4770.0, "taker_buy_quote": 302.95836}, {"ts": 1772448540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1751.7, "quote_volume": 111.16407, "trades": 5, "taker_buy_volume": 1062.9, "taker_buy_quote": 67.49415}, {"ts": 1772448600000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1337.6, "quote_volume": 84.85334, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 31.4325}, {"ts": 1772448660000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10197.4, "quote_volume": 645.90336, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 633.6, "quote_volume": 40.10688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 753.1, "quote_volume": 47.68702, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 10.01086}, {"ts": 1772448840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 661.9, "quote_volume": 41.89827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2938.2, "quote_volume": 185.98806, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 794.9, "quote_volume": 50.23768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4664.2, "quote_volume": 294.77744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1239.4, "quote_volume": 78.33008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2785.0, "quote_volume": 176.1667, "trades": 4, "taker_buy_volume": 1547.0, "taker_buy_quote": 97.9251}, {"ts": 1772449200000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 36718.1, "quote_volume": 2327.32287, "trades": 28, "taker_buy_volume": 35660.1, "taker_buy_quote": 2260.35147}, {"ts": 1772449260000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 23711.6, "quote_volume": 1506.1747, "trades": 25, "taker_buy_volume": 8626.5, "taker_buy_quote": 548.10529}, {"ts": 1772449320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 350.2, "quote_volume": 22.2377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449380000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8795.0, "quote_volume": 557.93943, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 23682.7, "quote_volume": 1504.55441, "trades": 20, "taker_buy_volume": 19091.1, "taker_buy_quote": 1212.98781}, {"ts": 1772449500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4568.2, "quote_volume": 290.0807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 15118.1, "quote_volume": 961.64733, "trades": 21, "taker_buy_volume": 15118.1, "taker_buy_quote": 961.64733}, {"ts": 1772449680000, "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": 1772449740000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1472.1, "quote_volume": 93.8686, "trades": 6, "taker_buy_volume": 1472.1, "taker_buy_quote": 93.8686}, {"ts": 1772449800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3912.1, "quote_volume": 249.59198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3225.2, "quote_volume": 206.09028, "trades": 3, "taker_buy_volume": 3225.2, "taker_buy_quote": 206.09028}, {"ts": 1772449920000, "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": 1772449980000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 15108.3, "quote_volume": 967.48411, "trades": 8, "taker_buy_volume": 15108.3, "taker_buy_quote": 967.48411}, {"ts": 1772450040000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 16464.9, "quote_volume": 1054.28019, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450100000, "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": 1772450160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 97.3, "quote_volume": 6.20774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 797.0, "quote_volume": 50.8486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 663.0, "quote_volume": 42.2331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450340000, "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": 1772450400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1777.5, "quote_volume": 113.4045, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 113.4045}, {"ts": 1772450460000, "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": 1772450520000, "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": 1772450580000, "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": 1772450640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2375.4, "quote_volume": 151.55052, "trades": 3, "taker_buy_volume": 2375.4, "taker_buy_quote": 151.55052}, {"ts": 1772450700000, "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": 1772450760000, "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": 1772450820000, "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": 1772450880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 819.9, "quote_volume": 52.30962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450940000, "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": 1772451000000, "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": 1772451060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 156.9, "quote_volume": 10.02591, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 10.02591}, {"ts": 1772451120000, "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": 1772451180000, "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": 1772451240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4654.8, "quote_volume": 297.44172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1777.5, "quote_volume": 113.58225, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 113.58225}, {"ts": 1772451360000, "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": 1772451420000, "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": 1772451480000, "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": 1772451540000, "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": 1772451600000, "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": 1772451660000, "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": 1772451720000, "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": 1772451780000, "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": 1772451840000, "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": 1772451900000, "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": 1772451960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1579.0, "quote_volume": 101.056, "trades": 2, "taker_buy_volume": 1579.0, "taker_buy_quote": 101.056}, {"ts": 1772452020000, "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": 1772452080000, "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": 1772452140000, "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": 1772452200000, "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": 1772452260000, "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": 1772452320000, "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": 1772452380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 391.8, "quote_volume": 24.99684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "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": 1772452500000, "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": 1772452560000, "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": 1772452620000, "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": 1772452680000, "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": 1772452740000, "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": 1772452800000, "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": 1772452860000, "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": 1772452920000, "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": 1772452980000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1213.0, "quote_volume": 77.6142, "trades": 4, "taker_buy_volume": 1213.0, "taker_buy_quote": 77.6142}, {"ts": 1772453040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1265.0, "quote_volume": 80.96, "trades": 2, "taker_buy_volume": 1265.0, "taker_buy_quote": 80.96}, {"ts": 1772453100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1777.5, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.0641, "high": 0.0646, "low": 0.0639, "close": 0.0643, "volume": 271852.8, "quote_volume": 17458.10587, "trades": 239, "taker_buy_volume": 179145.4, "taker_buy_quote": 11506.81284}, {"ts": 1772453220000, "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": 1772453280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 600.7, "quote_volume": 38.68508, "trades": 3, "taker_buy_volume": 600.7, "taker_buy_quote": 38.68508}, {"ts": 1772453340000, "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": 1772453400000, "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": 1772453460000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 18114.7, "quote_volume": 1168.2204, "trades": 13, "taker_buy_volume": 17881.6, "taker_buy_quote": 1153.18545}, {"ts": 1772453520000, "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": 1772453580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2549.9, "quote_volume": 164.21356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "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": 1772453700000, "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": 1772453760000, "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": 1772453820000, "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": 1772453880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10838.1, "quote_volume": 696.88983, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "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": 1772454000000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 9213.6, "quote_volume": 591.77737, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4094.0, "quote_volume": 263.47585, "trades": 8, "taker_buy_volume": 4094.0, "taker_buy_quote": 263.47585}, {"ts": 1772454120000, "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": 1772454180000, "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": 1772454240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 389.4, "quote_volume": 24.99948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1523.7, "quote_volume": 97.82154, "trades": 2, "taker_buy_volume": 1523.7, "taker_buy_quote": 97.82154}, {"ts": 1772454420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 387.0, "quote_volume": 24.8841, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 24.8841}, {"ts": 1772454540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1290.0, "quote_volume": 82.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "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": 1772454660000, "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": 1772454720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 624.0, "quote_volume": 40.1232, "trades": 1, "taker_buy_volume": 624.0, "taker_buy_quote": 40.1232}, {"ts": 1772454780000, "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": 1772454840000, "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": 1772454900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 436.0, "quote_volume": 28.0348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "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": 1772455020000, "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": 1772455080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 153.2, "quote_volume": 9.85076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455140000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 3572.0, "quote_volume": 229.97369, "trades": 6, "taker_buy_volume": 2437.0, "taker_buy_quote": 156.99319}, {"ts": 1772455200000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 25301.0, "quote_volume": 1633.32129, "trades": 33, "taker_buy_volume": 17819.0, "taker_buy_quote": 1150.86832}, {"ts": 1772455260000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4232.0, "quote_volume": 272.89705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 16530.2, "quote_volume": 1064.1449, "trades": 11, "taker_buy_volume": 10433.2, "taker_buy_quote": 671.89808}, {"ts": 1772455380000, "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": 1772455440000, "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": 1772455500000, "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": 1772455560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 77.6, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3879.0, "quote_volume": 250.39013, "trades": 4, "taker_buy_volume": 3879.0, "taker_buy_quote": 250.39013}, {"ts": 1772455680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 186.6, "quote_volume": 12.05436, "trades": 2, "taker_buy_volume": 186.6, "taker_buy_quote": 12.05436}, {"ts": 1772455740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 157.9, "quote_volume": 10.18455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 404.0, "quote_volume": 26.11869, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 26.11869}, {"ts": 1772455860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 19861.1, "quote_volume": 1285.01317, "trades": 10, "taker_buy_volume": 504.4, "taker_buy_quote": 32.63468}, {"ts": 1772455920000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4759.2, "quote_volume": 307.67612, "trades": 11, "taker_buy_volume": 2970.8, "taker_buy_quote": 192.00534}, {"ts": 1772455980000, "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": 1772456040000, "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": 1772456100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5627.1, "quote_volume": 363.70047, "trades": 11, "taker_buy_volume": 154.9, "taker_buy_quote": 10.00654}, {"ts": 1772456160000, "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": 1772456220000, "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": 1772456280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1334.0, "quote_volume": 86.1764, "trades": 3, "taker_buy_volume": 1334.0, "taker_buy_quote": 86.1764}, {"ts": 1772456340000, "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": 1772456400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4007.0, "quote_volume": 259.2529, "trades": 5, "taker_buy_volume": 4007.0, "taker_buy_quote": 259.2529}, {"ts": 1772456460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 156.0, "quote_volume": 10.0932, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 10.0932}, {"ts": 1772456520000, "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": 1772456580000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 916.7, "quote_volume": 59.27382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456640000, "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": 1772456700000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 3274.4, "quote_volume": 211.52164, "trades": 16, "taker_buy_volume": 455.2, "taker_buy_quote": 29.42822}, {"ts": 1772456760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3333.5, "quote_volume": 214.6774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "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": 1772456880000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2155.7, "quote_volume": 139.02035, "trades": 9, "taker_buy_volume": 2155.7, "taker_buy_quote": 139.02035}, {"ts": 1772456940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2138.4, "quote_volume": 137.9268, "trades": 2, "taker_buy_volume": 2138.4, "taker_buy_quote": 137.9268}, {"ts": 1772457000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 146.4, "quote_volume": 9.4428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457060000, "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": 1772457120000, "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": 1772457180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1156.3, "quote_volume": 74.58135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "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": 1772457300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2091.0, "quote_volume": 135.0786, "trades": 3, "taker_buy_volume": 2091.0, "taker_buy_quote": 135.0786}, {"ts": 1772457360000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3844.0, "quote_volume": 248.8522, "trades": 12, "taker_buy_volume": 3844.0, "taker_buy_quote": 248.8522}, {"ts": 1772457420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1665.9, "quote_volume": 107.95033, "trades": 6, "taker_buy_volume": 157.0, "taker_buy_quote": 10.17361}, {"ts": 1772457480000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1571.1, "quote_volume": 101.93098, "trades": 9, "taker_buy_volume": 1237.0, "taker_buy_quote": 80.2813}, {"ts": 1772457540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 738.8, "quote_volume": 47.94812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1014.0, "quote_volume": 65.8086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 519.5, "quote_volume": 33.7675, "trades": 2, "taker_buy_volume": 519.5, "taker_buy_quote": 33.7675}, {"ts": 1772457720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 310.4, "quote_volume": 20.14496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 223.0, "quote_volume": 14.4727, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 14.4727}, {"ts": 1772457900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2188.7, "quote_volume": 141.82776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458080000, "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": 1772458140000, "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": 1772458200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 792.3, "quote_volume": 51.26181, "trades": 5, "taker_buy_volume": 231.9, "taker_buy_quote": 15.00393}, {"ts": 1772458260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7959.6, "quote_volume": 514.19016, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 177.0, "quote_volume": 11.4519, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.4519}, {"ts": 1772458380000, "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": 1772458440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 230.0, "quote_volume": 14.881, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 14.881}, {"ts": 1772458500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2389.3, "quote_volume": 154.32378, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "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": 1772458620000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1636.0, "quote_volume": 105.5453, "trades": 5, "taker_buy_volume": 1636.0, "taker_buy_quote": 105.5453}, {"ts": 1772458680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4661.2, "quote_volume": 300.6849, "trades": 7, "taker_buy_volume": 4568.2, "taker_buy_quote": 294.6864}, {"ts": 1772458740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1290.0, "quote_volume": 83.205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3872.3, "quote_volume": 249.38613, "trades": 11, "taker_buy_volume": 100.1, "taker_buy_quote": 6.45645}, {"ts": 1772458860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4517.0, "quote_volume": 290.4431, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 840.4, "quote_volume": 54.03772, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 10.0951}, {"ts": 1772458980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 79.0, "quote_volume": 5.0718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7558.3, "quote_volume": 485.99869, "trades": 3, "taker_buy_volume": 7558.3, "taker_buy_quote": 485.99869}, {"ts": 1772459100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3584.0, "quote_volume": 230.8096, "trades": 4, "taker_buy_volume": 3584.0, "taker_buy_quote": 230.8096}, {"ts": 1772459160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 967.0, "quote_volume": 62.3715, "trades": 7, "taker_buy_volume": 967.0, "taker_buy_quote": 62.3715}, {"ts": 1772459220000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6632.2, "quote_volume": 427.77938, "trades": 15, "taker_buy_volume": 4315.3, "taker_buy_quote": 278.33933}, {"ts": 1772459280000, "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": 1772459340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2312.0, "quote_volume": 149.0218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1690.0, "quote_volume": 108.935, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 63.855}, {"ts": 1772459460000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 339.6, "quote_volume": 21.8872, "trades": 3, "taker_buy_volume": 169.6, "taker_buy_quote": 10.9392}, {"ts": 1772459520000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 10005.9, "quote_volume": 644.44121, "trades": 22, "taker_buy_volume": 2390.0, "taker_buy_quote": 153.97725}, {"ts": 1772459580000, "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": 1772459640000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 8135.1, "quote_volume": 524.90749, "trades": 28, "taker_buy_volume": 7469.5, "taker_buy_quote": 481.97629}, {"ts": 1772459700000, "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": 1772459760000, "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": 1772459820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 163.8, "quote_volume": 10.5651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "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": 1772459940000, "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": 1772460000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3070.0, "quote_volume": 198.322, "trades": 2, "taker_buy_volume": 3070.0, "taker_buy_quote": 198.322}, {"ts": 1772460060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 118.0, "quote_volume": 7.6228, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 7.6228}, {"ts": 1772460120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 79.0, "quote_volume": 5.0955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460180000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 23656.2, "quote_volume": 1525.0823, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1102.2, "quote_volume": 71.00532, "trades": 3, "taker_buy_volume": 1102.2, "taker_buy_quote": 71.00532}, {"ts": 1772460300000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 237.0, "quote_volume": 15.29468, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 15.29468}, {"ts": 1772460360000, "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": 1772460420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 317.0, "quote_volume": 20.4782, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 20.4782}, {"ts": 1772460480000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 16899.9, "quote_volume": 1092.07854, "trades": 15, "taker_buy_volume": 15730.8, "taker_buy_quote": 1016.55468}, {"ts": 1772460540000, "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": 1772460600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2038.5, "quote_volume": 131.6871, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "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": 1772460720000, "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": 1772460780000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4056.0, "quote_volume": 261.7176, "trades": 8, "taker_buy_volume": 1056.0, "taker_buy_quote": 68.2176}, {"ts": 1772460840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 376.9, "quote_volume": 24.34774, "trades": 1, "taker_buy_volume": 376.9, "taker_buy_quote": 24.34774}, {"ts": 1772460900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 299.0, "quote_volume": 19.3154, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 19.3154}, {"ts": 1772460960000, "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": 1772461020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 579.5, "quote_volume": 37.4357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461080000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 598.5, "quote_volume": 38.65535, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 33.6566}, {"ts": 1772461140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 11669.6, "quote_volume": 753.85616, "trades": 8, "taker_buy_volume": 7798.4, "taker_buy_quote": 503.77664}, {"ts": 1772461200000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 19279.8, "quote_volume": 1249.69868, "trades": 21, "taker_buy_volume": 16496.9, "taker_buy_quote": 1069.08847}, {"ts": 1772461260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2969.4, "quote_volume": 192.71406, "trades": 4, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.35975}, {"ts": 1772461320000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3479.7, "quote_volume": 226.01028, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.5375}, {"ts": 1772461380000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4466.1, "quote_volume": 289.60415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461440000, "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": 1772461500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 525.6, "quote_volume": 34.164, "trades": 3, "taker_buy_volume": 525.6, "taker_buy_quote": 34.164}, {"ts": 1772461560000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 16634.9, "quote_volume": 1083.03261, "trades": 26, "taker_buy_volume": 5803.3, "taker_buy_quote": 377.91245}, {"ts": 1772461620000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 7819.1, "quote_volume": 508.24306, "trades": 5, "taker_buy_volume": 169.6, "taker_buy_quote": 11.04096}, {"ts": 1772461680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1487.2, "quote_volume": 96.5032, "trades": 8, "taker_buy_volume": 1326.4, "taker_buy_quote": 86.08336}, {"ts": 1772461860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2839.5, "quote_volume": 184.5675, "trades": 3, "taker_buy_volume": 1062.0, "taker_buy_quote": 69.03}, {"ts": 1772461920000, "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0653, "volume": 75346.9, "quote_volume": 4917.91392, "trades": 57, "taker_buy_volume": 59622.3, "taker_buy_quote": 3892.36891}, {"ts": 1772461980000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6995.1, "quote_volume": 455.98029, "trades": 9, "taker_buy_volume": 1679.4, "taker_buy_quote": 109.49688}, {"ts": 1772462040000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 12384.9, "quote_volume": 807.1874, "trades": 12, "taker_buy_volume": 460.4, "taker_buy_quote": 30.01808}, {"ts": 1772462100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 951.7, "quote_volume": 61.95567, "trades": 2, "taker_buy_volume": 951.7, "taker_buy_quote": 61.95567}, {"ts": 1772462160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 158.6, "quote_volume": 10.309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462220000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3653.9, "quote_volume": 237.51932, "trades": 15, "taker_buy_volume": 1448.2, "taker_buy_quote": 94.14882}, {"ts": 1772462280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 805.0, "quote_volume": 52.325, "trades": 1, "taker_buy_volume": 805.0, "taker_buy_quote": 52.325}, {"ts": 1772462340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 4533.0, "quote_volume": 294.7098, "trades": 13, "taker_buy_volume": 2248.0, "taker_buy_quote": 146.1848}, {"ts": 1772462400000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1236.5, "quote_volume": 80.35674, "trades": 2, "taker_buy_volume": 1078.9, "taker_buy_quote": 70.1285}, {"ts": 1772462460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 365.2, "quote_volume": 23.738, "trades": 3, "taker_buy_volume": 365.2, "taker_buy_quote": 23.738}, {"ts": 1772462520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462580000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2372.9, "quote_volume": 154.2608, "trades": 5, "taker_buy_volume": 2372.9, "taker_buy_quote": 154.2608}, {"ts": 1772462640000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 28077.4, "quote_volume": 1824.30077, "trades": 53, "taker_buy_volume": 11938.6, "taker_buy_quote": 776.6374}, {"ts": 1772462700000, "open": 0.0651, "high": 0.0652, "low": 0.0648, "close": 0.065, "volume": 35200.1, "quote_volume": 2285.62763, "trades": 46, "taker_buy_volume": 4470.8, "taker_buy_quote": 290.47819}, {"ts": 1772462760000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 9784.8, "quote_volume": 636.1331, "trades": 27, "taker_buy_volume": 7849.0, "taker_buy_quote": 510.37068}, {"ts": 1772462820000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 4195.7, "quote_volume": 273.39397, "trades": 19, "taker_buy_volume": 4195.7, "taker_buy_quote": 273.39397}, {"ts": 1772462880000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3921.0, "quote_volume": 256.06257, "trades": 16, "taker_buy_volume": 3921.0, "taker_buy_quote": 256.06257}, {"ts": 1772462940000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 19117.9, "quote_volume": 1250.67386, "trades": 18, "taker_buy_volume": 16769.8, "taker_buy_quote": 1097.10812}, {"ts": 1772463000000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 38344.2, "quote_volume": 2508.54391, "trades": 51, "taker_buy_volume": 26375.4, "taker_buy_quote": 1725.94655}, {"ts": 1772463060000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 36561.2, "quote_volume": 2391.66082, "trades": 28, "taker_buy_volume": 13373.5, "taker_buy_quote": 876.13343}, {"ts": 1772463120000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 12003.1, "quote_volume": 784.18714, "trades": 13, "taker_buy_volume": 3847.1, "taker_buy_quote": 251.60034}, {"ts": 1772463180000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7559.3, "quote_volume": 494.36291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 305.8, "quote_volume": 19.96874, "trades": 1, "taker_buy_volume": 305.8, "taker_buy_quote": 19.96874}, {"ts": 1772463300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 153.1, "quote_volume": 10.01274, "trades": 1, "taker_buy_volume": 153.1, "taker_buy_quote": 10.01274}, {"ts": 1772463360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 461.1, "quote_volume": 30.10983, "trades": 3, "taker_buy_volume": 153.9, "taker_buy_quote": 10.04967}, {"ts": 1772463420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13027.0, "quote_volume": 850.6631, "trades": 3, "taker_buy_volume": 3067.5, "taker_buy_quote": 200.30775}, {"ts": 1772463480000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7333.0, "quote_volume": 478.77385, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 116.07075}, {"ts": 1772463540000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 40836.1, "quote_volume": 2668.62398, "trades": 44, "taker_buy_volume": 16500.2, "taker_buy_quote": 1079.18296}, {"ts": 1772463600000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 21287.8, "quote_volume": 1393.04998, "trades": 24, "taker_buy_volume": 13576.2, "taker_buy_quote": 888.77256}, {"ts": 1772463660000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 4434.9, "quote_volume": 289.73156, "trades": 6, "taker_buy_volume": 4434.9, "taker_buy_quote": 289.73156}, {"ts": 1772463720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3775.9, "quote_volume": 246.94386, "trades": 7, "taker_buy_volume": 2396.9, "taker_buy_quote": 156.75726}, {"ts": 1772463780000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 9766.4, "quote_volume": 637.94146, "trades": 24, "taker_buy_volume": 9460.8, "taker_buy_quote": 618.00103}, {"ts": 1772463840000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3709.9, "quote_volume": 242.65446, "trades": 4, "taker_buy_volume": 2419.9, "taker_buy_quote": 158.28846}, {"ts": 1772463900000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 5158.9, "quote_volume": 337.94986, "trades": 23, "taker_buy_volume": 2367.4, "taker_buy_quote": 155.10661}, {"ts": 1772463960000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 245.5, "quote_volume": 16.0969, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 10.9224}, {"ts": 1772464020000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 5920.3, "quote_volume": 388.86288, "trades": 15, "taker_buy_volume": 3269.1, "taker_buy_quote": 214.77757}, {"ts": 1772464080000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 13147.6, "quote_volume": 862.54118, "trades": 24, "taker_buy_volume": 3184.6, "taker_buy_quote": 209.12785}, {"ts": 1772464140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 228.5, "quote_volume": 15.01245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 767.0, "quote_volume": 50.44575, "trades": 2, "taker_buy_volume": 767.0, "taker_buy_quote": 50.44575}, {"ts": 1772464260000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 9403.2, "quote_volume": 619.14493, "trades": 18, "taker_buy_volume": 6149.2, "taker_buy_quote": 404.86875}, {"ts": 1772464320000, "open": 0.0659, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 40029.0, "quote_volume": 2634.9858, "trades": 49, "taker_buy_volume": 11242.2, "taker_buy_quote": 740.88328}, {"ts": 1772464380000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 34630.2, "quote_volume": 2285.7028, "trades": 21, "taker_buy_volume": 29354.0, "taker_buy_quote": 1937.7065}, {"ts": 1772464440000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 28887.9, "quote_volume": 1903.53902, "trades": 49, "taker_buy_volume": 19010.4, "taker_buy_quote": 1252.89321}, {"ts": 1772464500000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 8876.3, "quote_volume": 585.75572, "trades": 24, "taker_buy_volume": 4984.0, "taker_buy_quote": 329.0754}, {"ts": 1772464560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 17749.7, "quote_volume": 1171.4802, "trades": 28, "taker_buy_volume": 14682.2, "taker_buy_quote": 969.0252}, {"ts": 1772464620000, "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0659, "volume": 114791.7, "quote_volume": 7541.2884, "trades": 77, "taker_buy_volume": 35129.9, "taker_buy_quote": 2307.15483}, {"ts": 1772464680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 11270.5, "quote_volume": 743.27577, "trades": 17, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1772464740000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14872.2, "quote_volume": 977.59685, "trades": 19, "taker_buy_volume": 2378.2, "taker_buy_quote": 156.24774}, {"ts": 1772464800000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 9227.5, "quote_volume": 607.1805, "trades": 12, "taker_buy_volume": 9227.5, "taker_buy_quote": 607.1805}, {"ts": 1772464860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3443.2, "quote_volume": 226.59496, "trades": 8, "taker_buy_volume": 1614.0, "taker_buy_quote": 106.2336}, {"ts": 1772464920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 734.9, "quote_volume": 48.42991, "trades": 7, "taker_buy_volume": 151.9, "taker_buy_quote": 10.01021}, {"ts": 1772464980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 162.0, "quote_volume": 10.6758, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.6758}, {"ts": 1772465040000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 12463.0, "quote_volume": 820.08059, "trades": 14, "taker_buy_volume": 1441.9, "taker_buy_quote": 94.89221}, {"ts": 1772465100000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 4291.2, "quote_volume": 282.85218, "trades": 6, "taker_buy_volume": 1226.0, "taker_buy_quote": 80.8555}, {"ts": 1772465160000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2026.4, "quote_volume": 133.52584, "trades": 5, "taker_buy_volume": 1887.2, "taker_buy_quote": 124.36648}, {"ts": 1772465220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 479.5, "quote_volume": 31.59905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2321.0, "quote_volume": 152.9539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4958.5, "quote_volume": 326.76515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 223.0, "quote_volume": 14.718, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 14.718}, {"ts": 1772465520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1531.9, "quote_volume": 100.95221, "trades": 3, "taker_buy_volume": 1531.9, "taker_buy_quote": 100.95221}, {"ts": 1772465640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 84.0, "quote_volume": 5.5356, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.5356}, {"ts": 1772465700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465760000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2297.6, "quote_volume": 151.60058, "trades": 7, "taker_buy_volume": 584.2, "taker_buy_quote": 38.5572}, {"ts": 1772465820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12627.7, "quote_volume": 832.47218, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465880000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8454.4, "quote_volume": 557.46091, "trades": 22, "taker_buy_volume": 6787.9, "taker_buy_quote": 447.63856}, {"ts": 1772465940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 12318.2, "quote_volume": 812.89864, "trades": 29, "taker_buy_volume": 9772.0, "taker_buy_quote": 645.10406}, {"ts": 1772466000000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5201.8, "quote_volume": 342.47135, "trades": 15, "taker_buy_volume": 763.5, "taker_buy_quote": 50.2383}, {"ts": 1772466060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1306.6, "quote_volume": 85.97428, "trades": 2, "taker_buy_volume": 1306.6, "taker_buy_quote": 85.97428}, {"ts": 1772466120000, "open": 0.0657, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 98546.1, "quote_volume": 6472.41407, "trades": 99, "taker_buy_volume": 66501.2, "taker_buy_quote": 4369.17522}, {"ts": 1772466180000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 26945.1, "quote_volume": 1766.9978, "trades": 35, "taker_buy_volume": 17307.2, "taker_buy_quote": 1135.41318}, {"ts": 1772466240000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 6921.6, "quote_volume": 453.11428, "trades": 22, "taker_buy_volume": 3379.4, "taker_buy_quote": 221.3507}, {"ts": 1772466300000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 29133.6, "quote_volume": 1905.08915, "trades": 46, "taker_buy_volume": 18805.4, "taker_buy_quote": 1229.97084}, {"ts": 1772466360000, "open": 0.0653, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 81858.3, "quote_volume": 5330.43331, "trades": 125, "taker_buy_volume": 26754.4, "taker_buy_quote": 1743.17496}, {"ts": 1772466420000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 75642.5, "quote_volume": 4926.01195, "trades": 56, "taker_buy_volume": 28827.5, "taker_buy_quote": 1879.32454}, {"ts": 1772466480000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 129480.2, "quote_volume": 8383.52417, "trades": 44, "taker_buy_volume": 76717.2, "taker_buy_quote": 4966.7412}, {"ts": 1772466540000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 25047.1, "quote_volume": 1625.33323, "trades": 36, "taker_buy_volume": 20910.8, "taker_buy_quote": 1356.88736}, {"ts": 1772466600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1180.3, "quote_volume": 76.60147, "trades": 2, "taker_buy_volume": 1180.3, "taker_buy_quote": 76.60147}, {"ts": 1772466660000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 2460.0, "quote_volume": 159.65017, "trades": 14, "taker_buy_volume": 2379.0, "taker_buy_quote": 154.40137}, {"ts": 1772466720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1476.0, "quote_volume": 95.8078, "trades": 9, "taker_buy_volume": 1476.0, "taker_buy_quote": 95.8078}, {"ts": 1772466840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7388.2, "quote_volume": 478.75536, "trades": 16, "taker_buy_volume": 2296.0, "taker_buy_quote": 148.7808}, {"ts": 1772466900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3987.0, "quote_volume": 258.7563, "trades": 11, "taker_buy_volume": 3987.0, "taker_buy_quote": 258.7563}, {"ts": 1772466960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4930.4, "quote_volume": 319.98296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1446.0, "quote_volume": 93.8454, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 28.9454}, {"ts": 1772467080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1540.0, "quote_volume": 99.946, "trades": 8, "taker_buy_volume": 1540.0, "taker_buy_quote": 99.946}, {"ts": 1772467140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3132.5, "quote_volume": 203.29925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 28303.5, "quote_volume": 1837.32105, "trades": 18, "taker_buy_volume": 14717.4, "taker_buy_quote": 955.58316}, {"ts": 1772467260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1115.0, "quote_volume": 72.475, "trades": 10, "taker_buy_volume": 1115.0, "taker_buy_quote": 72.475}, {"ts": 1772467320000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 11588.6, "quote_volume": 753.19849, "trades": 32, "taker_buy_volume": 4292.0, "taker_buy_quote": 278.98855}, {"ts": 1772467380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 446.0, "quote_volume": 28.99, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 28.99}, {"ts": 1772467440000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 5638.4, "quote_volume": 366.93488, "trades": 20, "taker_buy_volume": 5638.4, "taker_buy_quote": 366.93488}, {"ts": 1772467500000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11630.3, "quote_volume": 757.38283, "trades": 24, "taker_buy_volume": 4883.5, "taker_buy_quote": 318.16615}, {"ts": 1772467560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467680000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 12145.5, "quote_volume": 792.7126, "trades": 42, "taker_buy_volume": 6986.0, "taker_buy_quote": 455.89725}, {"ts": 1772467740000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 836.0, "quote_volume": 54.74269, "trades": 3, "taker_buy_volume": 836.0, "taker_buy_quote": 54.74269}, {"ts": 1772467800000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1448.0, "quote_volume": 94.86693, "trades": 7, "taker_buy_volume": 1448.0, "taker_buy_quote": 94.86693}, {"ts": 1772467860000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 12890.0, "quote_volume": 844.27606, "trades": 26, "taker_buy_volume": 4852.0, "taker_buy_quote": 317.9216}, {"ts": 1772467920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3480.0, "quote_volume": 228.1094, "trades": 13, "taker_buy_volume": 3251.0, "taker_buy_quote": 213.1099}, {"ts": 1772468040000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5328.9, "quote_volume": 349.33795, "trades": 14, "taker_buy_volume": 5099.9, "taker_buy_quote": 334.33845}, {"ts": 1772468100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 447.2, "quote_volume": 29.2916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468160000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 658.0, "quote_volume": 43.15124, "trades": 5, "taker_buy_volume": 658.0, "taker_buy_quote": 43.15124}, {"ts": 1772468220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 24996.0, "quote_volume": 1640.56681, "trades": 25, "taker_buy_volume": 23706.4, "taker_buy_quote": 1555.90674}, {"ts": 1772468340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 147.0, "quote_volume": 9.6579, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.6579}, {"ts": 1772468400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 97.0, "quote_volume": 6.3729, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 6.3729}, {"ts": 1772468460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 610.1, "quote_volume": 40.09885, "trades": 5, "taker_buy_volume": 381.6, "taker_buy_quote": 25.0864}, {"ts": 1772468580000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3464.0, "quote_volume": 227.68314, "trades": 21, "taker_buy_volume": 2870.0, "taker_buy_quote": 188.65734}, {"ts": 1772468640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 228.3, "quote_volume": 14.99931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 766.6, "quote_volume": 50.28896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469060000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13480.7, "quote_volume": 882.4813, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 18257.3, "quote_volume": 1194.02742, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5398.2, "quote_volume": 352.50246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469300000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 13111.3, "quote_volume": 854.23632, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6040.0, "quote_volume": 393.97744, "trades": 6, "taker_buy_volume": 4750.0, "taker_buy_quote": 309.86944}, {"ts": 1772469420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 782.0, "quote_volume": 50.9082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4866.0, "quote_volume": 316.29, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1751.0, "quote_volume": 113.9901, "trades": 3, "taker_buy_volume": 1751.0, "taker_buy_quote": 113.9901}, {"ts": 1772469600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8708.3, "quote_volume": 566.91033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469660000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2664.2, "quote_volume": 173.93384, "trades": 12, "taker_buy_volume": 2411.2, "taker_buy_quote": 157.41294}, {"ts": 1772469720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3330.0, "quote_volume": 217.449, "trades": 13, "taker_buy_volume": 3330.0, "taker_buy_quote": 217.449}, {"ts": 1772469780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 6584.3, "quote_volume": 430.09169, "trades": 10, "taker_buy_volume": 3287.1, "taker_buy_quote": 214.78453}, {"ts": 1772469840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2411.7, "quote_volume": 157.48401, "trades": 6, "taker_buy_volume": 892.0, "taker_buy_quote": 58.2476}, {"ts": 1772469900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 34123.0, "quote_volume": 2232.2565, "trades": 16, "taker_buy_volume": 32521.3, "taker_buy_quote": 2127.50532}, {"ts": 1772469960000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 525.7, "quote_volume": 34.47795, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 29.2576}, {"ts": 1772470020000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 9841.4, "quote_volume": 644.13011, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1581.9, "quote_volume": 103.29807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470200000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2244.0, "quote_volume": 146.12273, "trades": 6, "taker_buy_volume": 1707.2, "taker_buy_quote": 111.13872}, {"ts": 1772470260000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 24585.5, "quote_volume": 1604.38721, "trades": 17, "taker_buy_volume": 24585.5, "taker_buy_quote": 1604.38721}, {"ts": 1772470320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1520.2, "quote_volume": 99.11704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470620000, "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.0652, "volume": 209659.8, "quote_volume": 13673.79274, "trades": 185, "taker_buy_volume": 108542.0, "taker_buy_quote": 7080.28466}, {"ts": 1772470680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470800000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 12413.9, "quote_volume": 808.62911, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1575.0, "quote_volume": 102.3992, "trades": 4, "taker_buy_volume": 242.0, "taker_buy_quote": 15.7542}, {"ts": 1772470980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1999.4, "quote_volume": 129.961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6665.0, "quote_volume": 433.225, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1509.1, "quote_volume": 98.0915, "trades": 2, "taker_buy_volume": 1509.1, "taker_buy_quote": 98.0915}, {"ts": 1772471160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 769.6, "quote_volume": 50.024, "trades": 1, "taker_buy_volume": 769.6, "taker_buy_quote": 50.024}, {"ts": 1772471220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 325.0, "quote_volume": 21.0925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471280000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2301.8, "quote_volume": 149.23333, "trades": 9, "taker_buy_volume": 766.9, "taker_buy_quote": 49.77181}, {"ts": 1772471340000, "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": 1772471400000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 933.6, "quote_volume": 60.65306, "trades": 5, "taker_buy_volume": 624.2, "taker_buy_quote": 40.573}, {"ts": 1772471460000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 17370.1, "quote_volume": 1131.8185, "trades": 15, "taker_buy_volume": 17370.1, "taker_buy_quote": 1131.8185}, {"ts": 1772471520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1329.3, "quote_volume": 86.80329, "trades": 7, "taker_buy_volume": 1329.3, "taker_buy_quote": 86.80329}, {"ts": 1772471580000, "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0651, "volume": 86763.7, "quote_volume": 5642.30958, "trades": 81, "taker_buy_volume": 17094.1, "taker_buy_quote": 1112.10141}, {"ts": 1772471640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 5480.9, "quote_volume": 356.13415, "trades": 15, "taker_buy_volume": 1094.9, "taker_buy_quote": 71.1685}, {"ts": 1772471700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 819.5, "quote_volume": 53.14656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471820000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7301.7, "quote_volume": 471.9318, "trades": 15, "taker_buy_volume": 4727.1, "taker_buy_quote": 305.37066}, {"ts": 1772471880000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 6794.0, "quote_volume": 439.69521, "trades": 6, "taker_buy_volume": 6794.0, "taker_buy_quote": 439.69521}, {"ts": 1772471940000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 10977.0, "quote_volume": 712.16525, "trades": 7, "taker_buy_volume": 10977.0, "taker_buy_quote": 712.16525}, {"ts": 1772472000000, "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": 1772472060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 385.0, "quote_volume": 25.025, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 10.01}, {"ts": 1772472120000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 7706.4, "quote_volume": 499.99861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "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": 1772472240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4227.5, "quote_volume": 273.942, "trades": 14, "taker_buy_volume": 3013.2, "taker_buy_quote": 195.25536}, {"ts": 1772472300000, "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": 1772472360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1766.7, "quote_volume": 114.8355, "trades": 1, "taker_buy_volume": 1766.7, "taker_buy_quote": 114.8355}, {"ts": 1772472540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3633.5, "quote_volume": 236.1775, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 274.0, "quote_volume": 17.7826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 9692.5, "quote_volume": 627.87682, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "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": 1772473320000, "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": 1772473380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1341.1, "quote_volume": 86.90328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 385.9, "quote_volume": 24.96773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "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": 1772473560000, "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": 1772473620000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 540.4, "quote_volume": 34.99474, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 34.99474}, {"ts": 1772473680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 204.0, "quote_volume": 13.2192, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 13.2192}, {"ts": 1772473740000, "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": 1772473800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 225.0, "quote_volume": 14.58705, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 14.58705}, {"ts": 1772473860000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1516.1, "quote_volume": 98.4698, "trades": 11, "taker_buy_volume": 1341.4, "taker_buy_quote": 87.13177}, {"ts": 1772473920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1154.0, "quote_volume": 75.01, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 10.01}, {"ts": 1772474100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 223.0, "quote_volume": 14.495, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 14.495}, {"ts": 1772474160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5418.1, "quote_volume": 352.1765, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.5375}, {"ts": 1772474460000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 3150.5, "quote_volume": 204.23908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 386.3, "quote_volume": 24.99361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474580000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 11572.3, "quote_volume": 746.42875, "trades": 7, "taker_buy_volume": 3579.6, "taker_buy_quote": 230.8842}, {"ts": 1772474640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 94.8, "quote_volume": 6.1146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3498.7, "quote_volume": 225.66615, "trades": 4, "taker_buy_volume": 3498.7, "taker_buy_quote": 225.66615}, {"ts": 1772474760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 77.5, "quote_volume": 4.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "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": 1772474880000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 6416.1, "quote_volume": 413.25535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 289.3, "quote_volume": 18.63092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8938.0, "quote_volume": 575.38056, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1777.5, "quote_volume": 114.64875, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 114.64875}, {"ts": 1772475120000, "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": 1772475180000, "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": 1772475240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 223.0, "quote_volume": 14.4058, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 14.4058}, {"ts": 1772475300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 178.9, "quote_volume": 11.53905, "trades": 1, "taker_buy_volume": 178.9, "taker_buy_quote": 11.53905}, {"ts": 1772475360000, "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": 1772475420000, "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": 1772475480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 80.0, "quote_volume": 5.16, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.16}, {"ts": 1772475540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 143.0, "quote_volume": 9.2235, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 9.2235}, {"ts": 1772475600000, "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": 1772475660000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 7946.3, "quote_volume": 512.22057, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475720000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1784.8, "quote_volume": 114.94185, "trades": 2, "taker_buy_volume": 1784.8, "taker_buy_quote": 114.94185}, {"ts": 1772475780000, "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": 1772475840000, "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": 1772475900000, "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": 1772475960000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 418.0, "quote_volume": 26.9719, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 26.9719}, {"ts": 1772476020000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1032.0, "quote_volume": 66.73164, "trades": 6, "taker_buy_volume": 1032.0, "taker_buy_quote": 66.73164}, {"ts": 1772476080000, "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": 1772476140000, "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": 1772476200000, "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": 1772476260000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4463.5, "quote_volume": 288.78847, "trades": 12, "taker_buy_volume": 2686.0, "taker_buy_quote": 173.78422}, {"ts": 1772476320000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 3145.0, "quote_volume": 203.78649, "trades": 9, "taker_buy_volume": 3145.0, "taker_buy_quote": 203.78649}, {"ts": 1772476380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 231.5, "quote_volume": 15.0012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 386.3, "quote_volume": 24.99361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "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": 1772476560000, "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": 1772476620000, "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": 1772476680000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 243.5, "quote_volume": 15.74655, "trades": 2, "taker_buy_volume": 164.5, "taker_buy_quote": 10.64315}, {"ts": 1772476740000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1706.5, "quote_volume": 110.20115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476800000, "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": 1772476860000, "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": 1772476920000, "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": 1772476980000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3235.5, "quote_volume": 209.12766, "trades": 18, "taker_buy_volume": 2569.0, "taker_buy_quote": 166.07176}, {"ts": 1772477040000, "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": 1772477100000, "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": 1772477160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2261.9, "quote_volume": 146.11874, "trades": 5, "taker_buy_volume": 252.0, "taker_buy_quote": 16.2792}, {"ts": 1772477220000, "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": 1772477280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2088.0, "quote_volume": 134.8848, "trades": 11, "taker_buy_volume": 2088.0, "taker_buy_quote": 134.8848}, {"ts": 1772477340000, "open": 0.0646, "high": 0.0646, "low": 0.0642, "close": 0.0644, "volume": 144718.5, "quote_volume": 9305.86142, "trades": 109, "taker_buy_volume": 45969.1, "taker_buy_quote": 2954.76508}, {"ts": 1772477400000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7669.3, "quote_volume": 493.25238, "trades": 12, "taker_buy_volume": 4505.9, "taker_buy_quote": 289.84576}, {"ts": 1772477460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3673.5, "quote_volume": 235.8387, "trades": 4, "taker_buy_volume": 3284.9, "taker_buy_quote": 210.89058}, {"ts": 1772477520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 102.8, "quote_volume": 6.59976, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 6.59976}, {"ts": 1772477640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.6, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 233.6, "taker_buy_quote": 14.99712}, {"ts": 1772477700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2011.3, "quote_volume": 129.12546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8971.4, "quote_volume": 575.06674, "trades": 19, "taker_buy_volume": 4161.4, "taker_buy_quote": 266.74574}, {"ts": 1772477940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 370.4, "quote_volume": 23.74264, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 23.74264}, {"ts": 1772478000000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 4082.0, "quote_volume": 261.7625, "trades": 17, "taker_buy_volume": 4082.0, "taker_buy_quote": 261.7625}, {"ts": 1772478060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3633.2, "quote_volume": 232.88812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478240000, "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": 1772478300000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 7961.8, "quote_volume": 510.36898, "trades": 24, "taker_buy_volume": 3096.0, "taker_buy_quote": 198.58761}, {"ts": 1772478360000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8854.3, "quote_volume": 566.72504, "trades": 29, "taker_buy_volume": 4843.3, "taker_buy_quote": 310.02104}, {"ts": 1772478420000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3115.5, "quote_volume": 199.5258, "trades": 7, "taker_buy_volume": 1338.0, "taker_buy_quote": 85.7658}, {"ts": 1772478480000, "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": 1772478540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1047.3, "quote_volume": 67.0272, "trades": 9, "taker_buy_volume": 1047.3, "taker_buy_quote": 67.0272}, {"ts": 1772478600000, "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": 1772478660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 749.8, "quote_volume": 47.97157, "trades": 3, "taker_buy_volume": 593.5, "taker_buy_quote": 37.984}, {"ts": 1772478720000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 490.8, "quote_volume": 31.38677, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 15.776}, {"ts": 1772478780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3640.1, "quote_volume": 232.60239, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1965.0, "quote_volume": 125.9119, "trades": 7, "taker_buy_volume": 1965.0, "taker_buy_quote": 125.9119}, {"ts": 1772478900000, "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": 1772478960000, "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": 1772479020000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5856.3, "quote_volume": 375.72043, "trades": 11, "taker_buy_volume": 5856.3, "taker_buy_quote": 375.72043}, {"ts": 1772479080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1776.6, "quote_volume": 113.88006, "trades": 3, "taker_buy_volume": 906.0, "taker_buy_quote": 58.0746}, {"ts": 1772479140000, "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": 1772479200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5012.0, "quote_volume": 320.768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "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": 1772479320000, "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": 1772479380000, "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": 1772479440000, "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": 1772479500000, "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": 1772479560000, "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": 1772479620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 125.6, "quote_volume": 8.0384, "trades": 1, "taker_buy_volume": 125.6, "taker_buy_quote": 8.0384}, {"ts": 1772479680000, "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": 1772479740000, "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": 1772479800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1760.7, "quote_volume": 112.6848, "trades": 2, "taker_buy_volume": 1760.7, "taker_buy_quote": 112.6848}, {"ts": 1772479860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3352.0, "quote_volume": 215.01958, "trades": 14, "taker_buy_volume": 3352.0, "taker_buy_quote": 215.01958}, {"ts": 1772479920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 8104.0, "quote_volume": 520.9927, "trades": 16, "taker_buy_volume": 4721.8, "taker_buy_quote": 303.51724}, {"ts": 1772479980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6049.7, "quote_volume": 389.60068, "trades": 10, "taker_buy_volume": 6049.7, "taker_buy_quote": 389.60068}, {"ts": 1772480040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 233.1, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "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": 1772480160000, "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": 1772480220000, "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": 1772480280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 102.1, "quote_volume": 6.56503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1571.1, "quote_volume": 101.25864, "trades": 8, "taker_buy_volume": 1338.0, "taker_buy_quote": 86.247}, {"ts": 1772480400000, "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": 1772480460000, "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": 1772480520000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8218.1, "quote_volume": 527.99481, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 862.0, "quote_volume": 55.5128, "trades": 3, "taker_buy_volume": 862.0, "taker_buy_quote": 55.5128}, {"ts": 1772481180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 370.0, "quote_volume": 23.791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7696.7, "quote_volume": 495.66748, "trades": 5, "taker_buy_volume": 7696.7, "taker_buy_quote": 495.66748}, {"ts": 1772481300000, "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": 1772481360000, "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": 1772481420000, "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": 1772481480000, "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": 1772481540000, "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": 1772481600000, "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": 1772481660000, "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": 1772481720000, "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": 1772481780000, "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": 1772481840000, "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": 1772481900000, "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": 1772481960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 8513.1, "quote_volume": 547.39233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482020000, "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": 1772482080000, "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": 1772482140000, "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": 1772482200000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 545.2, "quote_volume": 34.98624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3237.2, "quote_volume": 207.3916, "trades": 5, "taker_buy_volume": 3081.0, "taker_buy_quote": 197.3948}, {"ts": 1772482320000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 18142.8, "quote_volume": 1164.71807, "trades": 20, "taker_buy_volume": 11445.9, "taker_buy_quote": 735.24561}, {"ts": 1772482380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 18111.6, "quote_volume": 1161.91822, "trades": 20, "taker_buy_volume": 7869.1, "taker_buy_quote": 505.19622}, {"ts": 1772482440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.2, "quote_volume": 15.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 13836.7, "quote_volume": 885.59562, "trades": 16, "taker_buy_volume": 1469.0, "taker_buy_quote": 94.0394}, {"ts": 1772482560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6958.5, "quote_volume": 445.48488, "trades": 18, "taker_buy_volume": 5181.0, "taker_buy_quote": 331.72488}, {"ts": 1772482620000, "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": 1772482680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5939.1, "quote_volume": 379.90123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482740000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5977.1, "quote_volume": 381.73552, "trades": 8, "taker_buy_volume": 3965.4, "taker_buy_quote": 253.38906}, {"ts": 1772482800000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11897.2, "quote_volume": 758.25588, "trades": 9, "taker_buy_volume": 3462.2, "taker_buy_quote": 220.88836}, {"ts": 1772482860000, "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": 1772482920000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 10647.8, "quote_volume": 678.02958, "trades": 8, "taker_buy_volume": 2183.8, "taker_buy_quote": 139.32644}, {"ts": 1772482980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3985.0, "quote_volume": 254.243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 730.7, "quote_volume": 46.70033, "trades": 7, "taker_buy_volume": 730.7, "taker_buy_quote": 46.70033}, {"ts": 1772483100000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1855.0, "quote_volume": 118.75273, "trades": 11, "taker_buy_volume": 1377.0, "taker_buy_quote": 88.16073}, {"ts": 1772483160000, "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": 1772483220000, "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": 1772483280000, "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": 1772483340000, "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": 1772483400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8835.6, "quote_volume": 564.59484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5213.0, "quote_volume": 332.5894, "trades": 6, "taker_buy_volume": 3043.7, "taker_buy_quote": 194.18806}, {"ts": 1772483520000, "open": 0.0637, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 53713.9, "quote_volume": 3415.0824, "trades": 42, "taker_buy_volume": 22295.9, "taker_buy_quote": 1417.81552}, {"ts": 1772483580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 345.0, "quote_volume": 22.011, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 22.011}, {"ts": 1772483640000, "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": 1772483700000, "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": 1772483760000, "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": 1772483820000, "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": 1772483880000, "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": 1772483940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4162.9, "quote_volume": 265.17673, "trades": 3, "taker_buy_volume": 2013.0, "taker_buy_quote": 128.2281}, {"ts": 1772484000000, "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": 1772484060000, "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": 1772484120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 340.2, "quote_volume": 21.67074, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 21.67074}, {"ts": 1772484180000, "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": 1772484240000, "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": 1772484300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.5, "quote_volume": 15.00135, "trades": 1, "taker_buy_volume": 235.5, "taker_buy_quote": 15.00135}, {"ts": 1772484360000, "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": 1772484420000, "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": 1772484480000, "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": 1772484540000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3535.9, "quote_volume": 224.88366, "trades": 5, "taker_buy_volume": 3378.7, "taker_buy_quote": 214.88574}, {"ts": 1772484600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3383.9, "quote_volume": 214.87765, "trades": 3, "taker_buy_volume": 3226.7, "taker_buy_quote": 204.89545}, {"ts": 1772484780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 834.2, "quote_volume": 52.9717, "trades": 1, "taker_buy_volume": 834.2, "taker_buy_quote": 52.9717}, {"ts": 1772484900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6000.9, "quote_volume": 380.63481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 852.0, "quote_volume": 54.102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3361.5, "quote_volume": 213.45525, "trades": 9, "taker_buy_volume": 626.0, "taker_buy_quote": 39.751}, {"ts": 1772485260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485320000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9779.5, "quote_volume": 621.08412, "trades": 30, "taker_buy_volume": 7426.0, "taker_buy_quote": 471.63687}, {"ts": 1772485380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1968.5, "quote_volume": 124.98065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485500000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2743.0, "quote_volume": 173.90659, "trades": 3, "taker_buy_volume": 2743.0, "taker_buy_quote": 173.90659}, {"ts": 1772485560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3899.4, "quote_volume": 246.83202, "trades": 4, "taker_buy_volume": 3505.3, "taker_buy_quote": 221.88549}, {"ts": 1772485980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1269.0, "quote_volume": 80.4546, "trades": 4, "taker_buy_volume": 1269.0, "taker_buy_quote": 80.4546}, {"ts": 1772486100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 437.7, "quote_volume": 27.75018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 147.0, "quote_volume": 9.3198, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.3198}, {"ts": 1772486460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 394.8, "quote_volume": 24.99084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1777.5, "quote_volume": 112.51575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3555.0, "quote_volume": 225.0315, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 112.51575}, {"ts": 1772486760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 314.0, "quote_volume": 19.8762, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 19.8762}, {"ts": 1772486820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486940000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 4873.0, "quote_volume": 308.32509, "trades": 6, "taker_buy_volume": 1373.0, "taker_buy_quote": 86.94734}, {"ts": 1772487000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2149.9, "quote_volume": 136.08867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.2, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1900.5, "quote_volume": 119.92155, "trades": 3, "taker_buy_volume": 1742.3, "taker_buy_quote": 109.93913}, {"ts": 1772487600000, "open": 0.063, "high": 0.063, "low": 0.0616, "close": 0.0626, "volume": 438308.1, "quote_volume": 27411.95843, "trades": 150, "taker_buy_volume": 43253.9, "taker_buy_quote": 2711.9731}, {"ts": 1772487660000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 2186.9, "quote_volume": 136.64284, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 75.81532}, {"ts": 1772487720000, "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": 1772487780000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3598.1, "quote_volume": 224.88125, "trades": 3, "taker_buy_volume": 3598.1, "taker_buy_quote": 224.88125}, {"ts": 1772487840000, "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": 1772487900000, "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": 1772487960000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 13082.2, "quote_volume": 818.87977, "trades": 12, "taker_buy_volume": 13082.2, "taker_buy_quote": 818.87977}, {"ts": 1772488020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 352.0, "quote_volume": 22.0704, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 22.0704}, {"ts": 1772488080000, "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": 1772488140000, "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": 1772488200000, "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": 1772488260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 23079.4, "quote_volume": 1441.97216, "trades": 24, "taker_buy_volume": 16682.2, "taker_buy_quote": 1042.32732}, {"ts": 1772488320000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4260.1, "quote_volume": 265.84626, "trades": 7, "taker_buy_volume": 3859.7, "taker_buy_quote": 240.8613}, {"ts": 1772488380000, "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": 1772488440000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 23937.0, "quote_volume": 1495.49813, "trades": 12, "taker_buy_volume": 18293.3, "taker_buy_quote": 1143.33125}, {"ts": 1772488500000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6444.5, "quote_volume": 401.70412, "trades": 7, "taker_buy_volume": 6285.8, "taker_buy_quote": 391.81711}, {"ts": 1772488560000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2178.7, "quote_volume": 135.92681, "trades": 3, "taker_buy_volume": 401.2, "taker_buy_quote": 25.01081}, {"ts": 1772488620000, "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": 1772488680000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 15876.5, "quote_volume": 992.09691, "trades": 12, "taker_buy_volume": 15876.5, "taker_buy_quote": 992.09691}, {"ts": 1772488740000, "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": 1772488800000, "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": 1772488860000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 448.1, "quote_volume": 28.00625, "trades": 1, "taker_buy_volume": 448.1, "taker_buy_quote": 28.00625}, {"ts": 1772488920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 482.6, "quote_volume": 30.21076, "trades": 3, "taker_buy_volume": 482.6, "taker_buy_quote": 30.21076}, {"ts": 1772488980000, "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": 1772489040000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13553.4, "quote_volume": 846.29848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4642.3, "quote_volume": 288.86338, "trades": 8, "taker_buy_volume": 3634.0, "taker_buy_quote": 226.13107}, {"ts": 1772489160000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 218.1, "quote_volume": 13.57386, "trades": 2, "taker_buy_volume": 80.4, "taker_buy_quote": 5.00892}, {"ts": 1772489220000, "open": 0.0623, "high": 0.0634, "low": 0.0623, "close": 0.0633, "volume": 317164.0, "quote_volume": 19912.55963, "trades": 130, "taker_buy_volume": 228518.1, "taker_buy_quote": 14342.092}, {"ts": 1772489280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 593.7, "quote_volume": 37.58121, "trades": 3, "taker_buy_volume": 277.3, "taker_buy_quote": 17.55309}, {"ts": 1772489340000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 153380.5, "quote_volume": 9688.88648, "trades": 165, "taker_buy_volume": 100748.4, "taker_buy_quote": 6370.01861}, {"ts": 1772489400000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 145468.6, "quote_volume": 9184.49796, "trades": 96, "taker_buy_volume": 80169.6, "taker_buy_quote": 5065.05009}, {"ts": 1772489460000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 5229.7, "quote_volume": 330.40607, "trades": 6, "taker_buy_volume": 158.7, "taker_buy_quote": 9.9981}, {"ts": 1772489520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2315.8, "quote_volume": 145.64723, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.22871}, {"ts": 1772489580000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8137.7, "quote_volume": 511.54, "trades": 7, "taker_buy_volume": 4924.4, "taker_buy_quote": 309.74476}, {"ts": 1772489640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2986.3, "quote_volume": 187.83827, "trades": 3, "taker_buy_volume": 2986.3, "taker_buy_quote": 187.83827}, {"ts": 1772489700000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 7524.8, "quote_volume": 472.01995, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.01372}, {"ts": 1772489760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2182.7, "quote_volume": 136.85529, "trades": 3, "taker_buy_volume": 2182.7, "taker_buy_quote": 136.85529}, {"ts": 1772489820000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3932.0, "quote_volume": 246.72791, "trades": 3, "taker_buy_volume": 3932.0, "taker_buy_quote": 246.72791}, {"ts": 1772489880000, "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": 1772489940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4385.9, "quote_volume": 274.99593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 10227.7, "quote_volume": 641.27679, "trades": 5, "taker_buy_volume": 10227.7, "taker_buy_quote": 641.27679}, {"ts": 1772490060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 269.5, "quote_volume": 16.89765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "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": 1772490180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 238.1, "quote_volume": 15.0003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "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": 1772490300000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 913.8, "quote_volume": 57.72317, "trades": 4, "taker_buy_volume": 623.9, "taker_buy_quote": 39.43048}, {"ts": 1772490360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 192.0, "quote_volume": 12.1344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2847.1, "quote_volume": 180.50614, "trades": 2, "taker_buy_volume": 2847.1, "taker_buy_quote": 180.50614}, {"ts": 1772490780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3691.9, "quote_volume": 233.69727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1759.9, "quote_volume": 111.75365, "trades": 2, "taker_buy_volume": 1759.9, "taker_buy_quote": 111.75365}, {"ts": 1772491260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9293.9, "quote_volume": 591.05668, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7857.8, "quote_volume": 499.75608, "trades": 5, "taker_buy_volume": 7857.8, "taker_buy_quote": 499.75608}, {"ts": 1772491500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 787.4, "quote_volume": 49.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.0636, "high": 0.0643, "low": 0.063, "close": 0.0636, "volume": 334147.9, "quote_volume": 21234.74445, "trades": 207, "taker_buy_volume": 172341.1, "taker_buy_quote": 10992.62805}, {"ts": 1772491740000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 9658.1, "quote_volume": 611.72753, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7381.3, "quote_volume": 466.49816, "trades": 5, "taker_buy_volume": 7381.3, "taker_buy_quote": 466.49816}, {"ts": 1772492220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3151.4, "quote_volume": 199.16848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2149.9, "quote_volume": 135.87368, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.87368}, {"ts": 1772492400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1819.0, "quote_volume": 115.1427, "trades": 2, "taker_buy_volume": 1819.0, "taker_buy_quote": 115.1427}, {"ts": 1772492460000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8884.1, "quote_volume": 562.99919, "trades": 6, "taker_buy_volume": 8884.1, "taker_buy_quote": 562.99919}, {"ts": 1772492520000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 28560.1, "quote_volume": 1819.6139, "trades": 23, "taker_buy_volume": 15013.8, "taker_buy_quote": 955.35996}, {"ts": 1772492580000, "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": 1772492640000, "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": 1772492700000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 60008.6, "quote_volume": 3820.27946, "trades": 19, "taker_buy_volume": 27986.5, "taker_buy_quote": 1780.75737}, {"ts": 1772492760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 211.0, "quote_volume": 13.3985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3892.0, "quote_volume": 246.7528, "trades": 3, "taker_buy_volume": 3892.0, "taker_buy_quote": 246.7528}, {"ts": 1772492940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3396.4, "quote_volume": 215.33176, "trades": 3, "taker_buy_volume": 3396.4, "taker_buy_quote": 215.33176}, {"ts": 1772493060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1732.5, "quote_volume": 110.01375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 236.9, "quote_volume": 14.99577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 101.1, "quote_volume": 6.39963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 7500.8, "quote_volume": 475.52703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 96.2, "quote_volume": 6.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 287.6, "quote_volume": 18.14756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494260000, "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": 1772494320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 79.3, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "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": 1772494440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 170.2, "quote_volume": 10.73962, "trades": 1, "taker_buy_volume": 170.2, "taker_buy_quote": 10.73962}, {"ts": 1772494500000, "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": 1772494560000, "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": 1772494620000, "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": 1772494680000, "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": 1772494740000, "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": 1772494800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 811.7, "quote_volume": 51.1371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "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": 1772494920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 490.6, "quote_volume": 30.85874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "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": 1772495040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 18634.0, "quote_volume": 1172.0786, "trades": 7, "taker_buy_volume": 300.0, "taker_buy_quote": 18.87}, {"ts": 1772495100000, "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": 1772495160000, "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": 1772495220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 9272.3, "quote_volume": 584.1549, "trades": 5, "taker_buy_volume": 9272.3, "taker_buy_quote": 584.1549}, {"ts": 1772495280000, "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": 1772495340000, "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": 1772495400000, "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": 1772495460000, "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": 1772495520000, "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": 1772495580000, "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": 1772495640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2500.6, "quote_volume": 157.5378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495700000, "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": 1772495760000, "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": 1772495820000, "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": 1772495880000, "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": 1772495940000, "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": 1772496000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 119.0, "quote_volume": 7.5089, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.5089}, {"ts": 1772496060000, "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": 1772496120000, "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": 1772496180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 118.8, "quote_volume": 7.49628, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 7.49628}, {"ts": 1772496240000, "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": 1772496300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1732.5, "quote_volume": 109.32075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "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": 1772496420000, "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": 1772496480000, "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": 1772496540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2854.4, "quote_volume": 180.11264, "trades": 4, "taker_buy_volume": 2418.0, "taker_buy_quote": 152.5758}, {"ts": 1772496600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 425.1, "quote_volume": 26.82381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "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": 1772496720000, "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": 1772496780000, "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": 1772496840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1211.0, "quote_volume": 76.3666, "trades": 2, "taker_buy_volume": 1211.0, "taker_buy_quote": 76.3666}, {"ts": 1772496900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2943.5, "quote_volume": 185.4405, "trades": 2, "taker_buy_volume": 1211.0, "taker_buy_quote": 76.293}, {"ts": 1772496960000, "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": 1772497020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 132.1, "quote_volume": 8.30909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "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": 1772497140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 132.4, "quote_volume": 8.32796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497200000, "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": 1772497260000, "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": 1772497320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 358.2, "quote_volume": 22.49496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4748.6, "quote_volume": 297.43561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497440000, "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": 1772497500000, "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": 1772497560000, "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": 1772497620000, "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": 1772497680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 96.3, "quote_volume": 6.03801, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 6.03801}, {"ts": 1772497740000, "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": 1772497800000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 5689.6, "quote_volume": 356.41966, "trades": 10, "taker_buy_volume": 3522.9, "taker_buy_quote": 220.78424}, {"ts": 1772497860000, "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": 1772497920000, "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": 1772497980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1052.3, "quote_volume": 65.97921, "trades": 3, "taker_buy_volume": 1052.3, "taker_buy_quote": 65.97921}, {"ts": 1772498040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 558.0, "quote_volume": 34.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "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": 1772498160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5335.8, "quote_volume": 335.08824, "trades": 6, "taker_buy_volume": 5335.8, "taker_buy_quote": 335.08824}, {"ts": 1772498220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 636.4, "quote_volume": 39.96592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 119.8, "quote_volume": 7.53542, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 7.53542}, {"ts": 1772498340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3779.1, "quote_volume": 237.32748, "trades": 3, "taker_buy_volume": 2046.6, "taker_buy_quote": 128.52648}, {"ts": 1772498400000, "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": 1772498460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3562.9, "quote_volume": 223.75012, "trades": 4, "taker_buy_volume": 1830.4, "taker_buy_quote": 114.94912}, {"ts": 1772498520000, "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": 1772498580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 636.6, "quote_volume": 39.97848, "trades": 1, "taker_buy_volume": 636.6, "taker_buy_quote": 39.97848}, {"ts": 1772498640000, "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": 1772498700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 119.5, "quote_volume": 7.5046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498760000, "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": 1772498820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1886.0, "quote_volume": 118.2522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498880000, "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": 1772498940000, "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": 1772499000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5145.4, "quote_volume": 322.10204, "trades": 2, "taker_buy_volume": 5145.4, "taker_buy_quote": 322.10204}, {"ts": 1772499060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 119.9, "quote_volume": 7.50574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1277.4, "quote_volume": 79.96524, "trades": 2, "taker_buy_volume": 1277.4, "taker_buy_quote": 79.96524}, {"ts": 1772499180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1295.3, "quote_volume": 81.08578, "trades": 3, "taker_buy_volume": 1295.3, "taker_buy_quote": 81.08578}, {"ts": 1772499240000, "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": 1772499300000, "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": 1772499360000, "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": 1772499420000, "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": 1772499480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 782.4, "quote_volume": 48.97824, "trades": 1, "taker_buy_volume": 782.4, "taker_buy_quote": 48.97824}, {"ts": 1772499540000, "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": 1772499600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 598.1, "quote_volume": 37.50087, "trades": 3, "taker_buy_volume": 239.2, "taker_buy_quote": 14.99784}, {"ts": 1772499660000, "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": 1772499720000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 8104.0, "quote_volume": 506.37199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1725.3, "quote_volume": 107.94941, "trades": 2, "taker_buy_volume": 1725.3, "taker_buy_quote": 107.94941}, {"ts": 1772499840000, "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": 1772499900000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 22043.7, "quote_volume": 1378.18706, "trades": 11, "taker_buy_volume": 3839.9, "taker_buy_quote": 240.40168}, {"ts": 1772499960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4776.4, "quote_volume": 298.525, "trades": 3, "taker_buy_volume": 3043.9, "taker_buy_quote": 190.24375}, {"ts": 1772500020000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 2621.3, "quote_volume": 163.85936, "trades": 3, "taker_buy_volume": 888.8, "taker_buy_quote": 55.57811}, {"ts": 1772500080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 815.6, "quote_volume": 50.975, "trades": 1, "taker_buy_volume": 815.6, "taker_buy_quote": 50.975}, {"ts": 1772500140000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 18100.4, "quote_volume": 1129.75604, "trades": 12, "taker_buy_volume": 6498.1, "taker_buy_quote": 405.77252}, {"ts": 1772500200000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 7106.4, "quote_volume": 443.24796, "trades": 9, "taker_buy_volume": 3459.9, "taker_buy_quote": 215.89776}, {"ts": 1772500260000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2809.8, "quote_volume": 175.23582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500320000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 1865.7, "quote_volume": 116.54058, "trades": 2, "taker_buy_volume": 1865.7, "taker_buy_quote": 116.54058}, {"ts": 1772500380000, "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": 1772500440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.6, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6452.7, "quote_volume": 402.00321, "trades": 7, "taker_buy_volume": 1973.4, "taker_buy_quote": 122.94282}, {"ts": 1772500560000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5854.6, "quote_volume": 364.75166, "trades": 9, "taker_buy_volume": 5571.7, "taker_buy_quote": 347.12699}, {"ts": 1772500620000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3709.0, "quote_volume": 230.7242, "trades": 4, "taker_buy_volume": 1735.6, "taker_buy_quote": 107.95463}, {"ts": 1772500680000, "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": 1772500740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1542.7, "quote_volume": 95.95594, "trades": 2, "taker_buy_volume": 1542.7, "taker_buy_quote": 95.95594}, {"ts": 1772500800000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 8841.7, "quote_volume": 548.9382, "trades": 12, "taker_buy_volume": 4745.9, "taker_buy_quote": 294.81328}, {"ts": 1772500860000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 108700.6, "quote_volume": 6744.26937, "trades": 27, "taker_buy_volume": 52563.5, "taker_buy_quote": 3259.55376}, {"ts": 1772500920000, "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": 1772500980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7450.0, "quote_volume": 462.645, "trades": 7, "taker_buy_volume": 7450.0, "taker_buy_quote": 462.645}, {"ts": 1772501040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 98.1, "quote_volume": 6.09201, "trades": 1, "taker_buy_volume": 98.1, "taker_buy_quote": 6.09201}, {"ts": 1772501100000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2377.4, "quote_volume": 147.46329, "trades": 3, "taker_buy_volume": 2377.4, "taker_buy_quote": 147.46329}, {"ts": 1772501160000, "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": 1772501220000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 18923.3, "quote_volume": 1172.11799, "trades": 23, "taker_buy_volume": 11130.2, "taker_buy_quote": 689.7251}, {"ts": 1772501280000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 25021.0, "quote_volume": 1546.47105, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 274.6, "quote_volume": 16.99774, "trades": 1, "taker_buy_volume": 274.6, "taker_buy_quote": 16.99774}, {"ts": 1772501400000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 18690.6, "quote_volume": 1155.2745, "trades": 15, "taker_buy_volume": 7766.9, "taker_buy_quote": 480.18984}, {"ts": 1772501460000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 7273.3, "quote_volume": 449.97801, "trades": 5, "taker_buy_volume": 7273.3, "taker_buy_quote": 449.97801}, {"ts": 1772501520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2392.4, "quote_volume": 148.08956, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 133.07881}, {"ts": 1772501580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 460.9, "quote_volume": 28.5758, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 18.0358}, {"ts": 1772501940000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3110.1, "quote_volume": 192.90886, "trades": 4, "taker_buy_volume": 1377.6, "taker_buy_quote": 85.49386}, {"ts": 1772502000000, "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": 1772502060000, "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": 1772502120000, "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": 1772502180000, "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": 1772502240000, "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": 1772502300000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 19546.1, "quote_volume": 1213.51609, "trades": 14, "taker_buy_volume": 16083.5, "taker_buy_quote": 998.78535}, {"ts": 1772502360000, "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": 1772502420000, "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": 1772502480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 121.1, "quote_volume": 7.52031, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 7.52031}, {"ts": 1772502540000, "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": 1772502600000, "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": 1772502660000, "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": 1772502720000, "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": 1772502780000, "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": 1772502840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2197.5, "quote_volume": 136.46475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "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": 1772502960000, "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": 1772503020000, "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": 1772503080000, "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": 1772503140000, "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": 1772503200000, "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": 1772503260000, "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": 1772503320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 244.1, "quote_volume": 15.10979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3144.8, "quote_volume": 194.34864, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 107.0685}, {"ts": 1772503680000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1310.1, "quote_volume": 80.9324, "trades": 5, "taker_buy_volume": 992.3, "taker_buy_quote": 61.32414}, {"ts": 1772503740000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4599.0, "quote_volume": 283.93133, "trades": 7, "taker_buy_volume": 2932.3, "taker_buy_quote": 181.09594}, {"ts": 1772503800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 12800.8, "quote_volume": 791.08944, "trades": 5, "taker_buy_volume": 12800.8, "taker_buy_quote": 791.08944}, {"ts": 1772503860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.8, "quote_volume": 15.00504, "trades": 1, "taker_buy_volume": 242.8, "taker_buy_quote": 15.00504}, {"ts": 1772503920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6483.9, "quote_volume": 401.35341, "trades": 4, "taker_buy_volume": 6483.9, "taker_buy_quote": 401.35341}, {"ts": 1772503980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.6, "quote_volume": 15.01694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1962.5, "quote_volume": 121.10599, "trades": 7, "taker_buy_volume": 1399.4, "taker_buy_quote": 86.36272}, {"ts": 1772504460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4521.7, "quote_volume": 278.98889, "trades": 5, "taker_buy_volume": 2789.2, "taker_buy_quote": 172.09364}, {"ts": 1772504520000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 15735.6, "quote_volume": 968.22739, "trades": 13, "taker_buy_volume": 4879.9, "taker_buy_quote": 300.42859}, {"ts": 1772504580000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 10763.4, "quote_volume": 662.36457, "trades": 10, "taker_buy_volume": 2422.2, "taker_buy_quote": 149.20752}, {"ts": 1772504640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 213.2, "quote_volume": 13.13312, "trades": 1, "taker_buy_volume": 213.2, "taker_buy_quote": 13.13312}, {"ts": 1772504700000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1778.7, "quote_volume": 109.58504, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 10.56304}, {"ts": 1772504760000, "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": 1772504820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1674.7, "quote_volume": 103.32899, "trades": 2, "taker_buy_volume": 1674.7, "taker_buy_quote": 103.32899}, {"ts": 1772504880000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4118.0, "quote_volume": 253.7952, "trades": 3, "taker_buy_volume": 1264.0, "taker_buy_quote": 77.9888}, {"ts": 1772504940000, "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": 1772505000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1845.0, "quote_volume": 113.8365, "trades": 1, "taker_buy_volume": 1845.0, "taker_buy_quote": 113.8365}, {"ts": 1772505060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1234.0, "quote_volume": 76.2612, "trades": 1, "taker_buy_volume": 1234.0, "taker_buy_quote": 76.2612}, {"ts": 1772505120000, "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": 1772505180000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 17440.3, "quote_volume": 1078.35135, "trades": 13, "taker_buy_volume": 13968.0, "taker_buy_quote": 863.76321}, {"ts": 1772505240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.6, "quote_volume": 15.01694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 649.6, "quote_volume": 40.2752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "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": 1772506020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 121.3, "quote_volume": 7.53273, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 7.53273}, {"ts": 1772506080000, "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": 1772506140000, "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": 1772506200000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 1167.6, "quote_volume": 72.22682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 15303.3, "quote_volume": 947.3545, "trades": 13, "taker_buy_volume": 14735.8, "taker_buy_quote": 912.31658}, {"ts": 1772506320000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 965.0, "quote_volume": 59.637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 556.5, "quote_volume": 34.3917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2215.9, "quote_volume": 136.94262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1093.3, "quote_volume": 67.48089, "trades": 4, "taker_buy_volume": 242.8, "taker_buy_quote": 15.00504}, {"ts": 1772506560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 476.5, "quote_volume": 29.40005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 666.0, "quote_volume": 41.0922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 979.9, "quote_volume": 60.45983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2459.5, "quote_volume": 151.9971, "trades": 3, "taker_buy_volume": 1975.5, "taker_buy_quote": 122.0859}, {"ts": 1772506800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 877.3, "quote_volume": 54.21714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 606.8, "quote_volume": 37.50024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 547.7, "quote_volume": 33.84786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1011.5, "quote_volume": 62.47689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 635.3, "quote_volume": 39.19801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 959.7, "quote_volume": 59.21349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1913.7, "quote_volume": 118.07529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 701.1, "quote_volume": 43.18776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 647.9, "quote_volume": 39.86633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 758.2, "quote_volume": 46.6293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2969.3, "quote_volume": 182.83915, "trades": 6, "taker_buy_volume": 2272.0, "taker_buy_quote": 139.9552}, {"ts": 1772507460000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3989.3, "quote_volume": 245.70819, "trades": 7, "taker_buy_volume": 3453.0, "taker_buy_quote": 212.7048}, {"ts": 1772507520000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1807.6, "quote_volume": 111.31397, "trades": 3, "taker_buy_volume": 1204.0, "taker_buy_quote": 74.1664}, {"ts": 1772507580000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2083.9, "quote_volume": 128.54171, "trades": 4, "taker_buy_volume": 1032.0, "taker_buy_quote": 63.6744}, {"ts": 1772507640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 354.9, "quote_volume": 21.89733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 813.9, "quote_volume": 50.21763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 5537.5, "quote_volume": 341.62771, "trades": 6, "taker_buy_volume": 1202.0, "taker_buy_quote": 74.1634}, {"ts": 1772507820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 858.4, "quote_volume": 52.87744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 4020.9, "quote_volume": 247.64252, "trades": 6, "taker_buy_volume": 1204.0, "taker_buy_quote": 74.1664}, {"ts": 1772507940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 497.0, "quote_volume": 30.5655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 692.0, "quote_volume": 42.558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1031.1, "quote_volume": 63.41265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 343.5, "quote_volume": 21.12525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 723.2, "quote_volume": 44.4768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4414.0, "quote_volume": 271.8181, "trades": 6, "taker_buy_volume": 3571.0, "taker_buy_quote": 219.9736}, {"ts": 1772508300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 483.4, "quote_volume": 29.7291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1762.2, "quote_volume": 108.4718, "trades": 4, "taker_buy_volume": 965.0, "taker_buy_quote": 59.444}, {"ts": 1772508420000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 921.2, "quote_volume": 56.66599, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 7.50904}, {"ts": 1772508480000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2750.6, "quote_volume": 169.3959, "trades": 4, "taker_buy_volume": 2340.0, "taker_buy_quote": 144.144}, {"ts": 1772508540000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3117.5, "quote_volume": 191.99053, "trades": 4, "taker_buy_volume": 2420.7, "taker_buy_quote": 149.11512}, {"ts": 1772508600000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 18108.6, "quote_volume": 1114.22436, "trades": 18, "taker_buy_volume": 1045.0, "taker_buy_quote": 64.4765}, {"ts": 1772508660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 672.5, "quote_volume": 41.35875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 6603.3, "quote_volume": 406.24097, "trades": 8, "taker_buy_volume": 6051.2, "taker_buy_quote": 372.28682}, {"ts": 1772508780000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2690.6, "quote_volume": 165.71496, "trades": 4, "taker_buy_volume": 1976.3, "taker_buy_quote": 121.74008}, {"ts": 1772508840000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 758.9, "quote_volume": 46.71605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 733.2, "quote_volume": 45.0918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 18473.8, "quote_volume": 1136.41689, "trades": 13, "taker_buy_volume": 17387.4, "taker_buy_quote": 1069.56866}, {"ts": 1772509020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2281.4, "quote_volume": 140.62214, "trades": 7, "taker_buy_volume": 1204.0, "taker_buy_quote": 74.2543}, {"ts": 1772509080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 729.3, "quote_volume": 44.92488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 822.9, "quote_volume": 50.69064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 380.1, "quote_volume": 23.41416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 752.0, "quote_volume": 46.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1726.3, "quote_volume": 106.16745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 555.5, "quote_volume": 34.16325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 5573.8, "quote_volume": 342.47259, "trades": 6, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.54875}, {"ts": 1772509500000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 13146.5, "quote_volume": 807.33647, "trades": 10, "taker_buy_volume": 5140.2, "taker_buy_quote": 315.74965}, {"ts": 1772509560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 745.6, "quote_volume": 45.77984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 302.9, "quote_volume": 18.56777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1024.1, "quote_volume": 62.81381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 2152.5, "quote_volume": 132.16439, "trades": 3, "taker_buy_volume": 1741.4, "taker_buy_quote": 106.92285}, {"ts": 1772509800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 856.8, "quote_volume": 52.60752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 429.2, "quote_volume": 26.35288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3511.4, "quote_volume": 215.56475, "trades": 6, "taker_buy_volume": 1350.8, "taker_buy_quote": 82.93912}, {"ts": 1772509980000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3670.8, "quote_volume": 225.31949, "trades": 5, "taker_buy_volume": 2994.5, "taker_buy_quote": 183.8623}, {"ts": 1772510040000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1009.5, "quote_volume": 61.93688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 539.4, "quote_volume": 33.06522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 466.2, "quote_volume": 28.57806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 681.9, "quote_volume": 41.80047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 11602.9, "quote_volume": 711.44883, "trades": 11, "taker_buy_volume": 3643.1, "taker_buy_quote": 223.51309}, {"ts": 1772510340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 650.3, "quote_volume": 39.86339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 825.5, "quote_volume": 50.60315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 651.7, "quote_volume": 39.94921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510520000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 5011.4, "quote_volume": 307.17687, "trades": 9, "taker_buy_volume": 4210.5, "taker_buy_quote": 258.10484}, {"ts": 1772510580000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 14971.4, "quote_volume": 916.52356, "trades": 15, "taker_buy_volume": 6075.5, "taker_buy_quote": 372.09448}, {"ts": 1772510640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3198.1, "quote_volume": 195.72372, "trades": 4, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.029}, {"ts": 1772510700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 876.1, "quote_volume": 53.61732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 913.4, "quote_volume": 55.90008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1440.9, "quote_volume": 88.18308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 671.8, "quote_volume": 41.11416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1923.5, "quote_volume": 117.7182, "trades": 6, "taker_buy_volume": 1334.4, "taker_buy_quote": 81.66528}, {"ts": 1772511000000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 1061.8, "quote_volume": 65.00066, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 11.3405}, {"ts": 1772511060000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5308.4, "quote_volume": 324.73315, "trades": 6, "taker_buy_volume": 2287.0, "taker_buy_quote": 139.9644}, {"ts": 1772511120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5907.9, "quote_volume": 361.35188, "trades": 5, "taker_buy_volume": 636.8, "taker_buy_quote": 38.97216}, {"ts": 1772511180000, "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": 1772511240000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1732.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.029}, {"ts": 1772511300000, "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": 1772511360000, "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": 1772511420000, "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": 1772511480000, "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": 1772511540000, "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": 1772511600000, "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": 1772511660000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 16463.4, "quote_volume": 1008.8011, "trades": 9, "taker_buy_volume": 10555.3, "taker_buy_quote": 647.03989}, {"ts": 1772511720000, "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": 1772511780000, "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": 1772511840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3855.4, "quote_volume": 235.95048, "trades": 6, "taker_buy_volume": 1877.8, "taker_buy_quote": 114.92136}, {"ts": 1772511900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1241.0, "quote_volume": 75.9492, "trades": 2, "taker_buy_volume": 1241.0, "taker_buy_quote": 75.9492}, {"ts": 1772511960000, "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": 1772512020000, "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": 1772512080000, "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": 1772512140000, "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": 1772512200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 101.9, "quote_volume": 6.23628, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 6.23628}, {"ts": 1772512260000, "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": 1772512320000, "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": 1772512380000, "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": 1772512440000, "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": 1772512500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1732.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 107.8, "quote_volume": 6.59736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 122.6, "quote_volume": 7.51538, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 7.51538}, {"ts": 1772512680000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 98.4, "quote_volume": 6.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "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": 1772512800000, "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": 1772512860000, "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": 1772512920000, "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": 1772512980000, "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": 1772513040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 83.0, "quote_volume": 5.0713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "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": 1772513160000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 138.8, "quote_volume": 8.49456, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 8.49456}, {"ts": 1772513220000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 207.6, "quote_volume": 12.69662, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 7.50312}, {"ts": 1772513280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1730.9, "quote_volume": 105.93108, "trades": 2, "taker_buy_volume": 1730.9, "taker_buy_quote": 105.93108}, {"ts": 1772513340000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6077.5, "quote_volume": 370.93195, "trades": 4, "taker_buy_volume": 2044.5, "taker_buy_quote": 124.91895}, {"ts": 1772513400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 360.4, "quote_volume": 22.02044, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 22.02044}, {"ts": 1772513460000, "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": 1772513520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 119.3, "quote_volume": 7.28923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513580000, "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": 1772513640000, "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": 1772513700000, "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": 1772513760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2431.0, "quote_volume": 148.7772, "trades": 2, "taker_buy_volume": 2431.0, "taker_buy_quote": 148.7772}, {"ts": 1772513820000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3886.8, "quote_volume": 237.88445, "trades": 4, "taker_buy_volume": 3788.4, "taker_buy_quote": 231.86237}, {"ts": 1772513880000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 312.7, "quote_volume": 19.15851, "trades": 3, "taker_buy_volume": 212.7, "taker_buy_quote": 13.03851}, {"ts": 1772513940000, "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": 1772514000000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7447.1, "quote_volume": 455.7213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514060000, "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": 1772514120000, "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": 1772514180000, "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": 1772514240000, "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": 1772514300000, "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": 1772514360000, "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": 1772514420000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 16387.0, "quote_volume": 999.99524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514480000, "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": 1772514540000, "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": 1772514600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1202.0, "quote_volume": 73.4422, "trades": 1, "taker_buy_volume": 1202.0, "taker_buy_quote": 73.4422}, {"ts": 1772514660000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 523.4, "quote_volume": 31.97974, "trades": 1, "taker_buy_volume": 523.4, "taker_buy_quote": 31.97974}, {"ts": 1772514720000, "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": 1772514780000, "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": 1772514840000, "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": 1772514900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 652.1, "quote_volume": 39.97373, "trades": 1, "taker_buy_volume": 652.1, "taker_buy_quote": 39.97373}, {"ts": 1772514960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1140.0, "quote_volume": 69.996, "trades": 2, "taker_buy_volume": 1140.0, "taker_buy_quote": 69.996}, {"ts": 1772515020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515080000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 11588.9, "quote_volume": 712.50663, "trades": 8, "taker_buy_volume": 11588.9, "taker_buy_quote": 712.50663}, {"ts": 1772515140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1732.5, "quote_volume": 106.54875, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.54875}, {"ts": 1772515200000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4770.0, "quote_volume": 293.00274, "trades": 9, "taker_buy_volume": 1206.0, "taker_buy_quote": 74.169}, {"ts": 1772515260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1204.0, "quote_volume": 73.9256, "trades": 5, "taker_buy_volume": 1204.0, "taker_buy_quote": 73.9256}, {"ts": 1772515560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3065.0, "quote_volume": 187.8845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 122.0, "quote_volume": 7.4908, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.4908}, {"ts": 1772515740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3039.5, "quote_volume": 186.32135, "trades": 4, "taker_buy_volume": 1210.0, "taker_buy_quote": 74.173}, {"ts": 1772515860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 367.5, "quote_volume": 22.491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "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": 1772515980000, "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": 1772516040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6441.1, "quote_volume": 393.55121, "trades": 5, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.85575}, {"ts": 1772516100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 703.3, "quote_volume": 42.97163, "trades": 1, "taker_buy_volume": 703.3, "taker_buy_quote": 42.97163}, {"ts": 1772516160000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4308.9, "quote_volume": 262.8433, "trades": 6, "taker_buy_volume": 3469.0, "taker_buy_quote": 211.6094}, {"ts": 1772516220000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1736.6, "quote_volume": 105.93301, "trades": 2, "taker_buy_volume": 1736.6, "taker_buy_quote": 105.93301}, {"ts": 1772516280000, "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": 1772516340000, "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": 1772516400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5964.6, "quote_volume": 363.8406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "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": 1772516520000, "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": 1772516580000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 13449.7, "quote_volume": 819.34494, "trades": 12, "taker_buy_volume": 3263.1, "taker_buy_quote": 198.80962}, {"ts": 1772516640000, "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": 1772516700000, "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": 1772516760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1940.0, "quote_volume": 118.146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3200.2, "quote_volume": 194.89286, "trades": 4, "taker_buy_volume": 3101.2, "taker_buy_quote": 188.86376}, {"ts": 1772516940000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 18948.3, "quote_volume": 1150.89193, "trades": 9, "taker_buy_volume": 2481.8, "taker_buy_quote": 150.89344}, {"ts": 1772517000000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 26482.3, "quote_volume": 1605.37601, "trades": 13, "taker_buy_volume": 3506.6, "taker_buy_quote": 212.85062}, {"ts": 1772517060000, "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": 1772517120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 391.0, "quote_volume": 23.7337, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 23.7337}, {"ts": 1772517180000, "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": 1772517240000, "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": 1772517300000, "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": 1772517360000, "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": 1772517420000, "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": 1772517480000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 123.7, "quote_volume": 7.51085, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 7.51085}, {"ts": 1772517540000, "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": 1772517600000, "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": 1772517660000, "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": 1772517720000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 3620.9, "quote_volume": 220.27078, "trades": 5, "taker_buy_volume": 3362.8, "taker_buy_quote": 204.60411}, {"ts": 1772517780000, "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": 1772517840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 370.7, "quote_volume": 22.50149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "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": 1772517960000, "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": 1772518020000, "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": 1772518080000, "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": 1772518140000, "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": 1772518200000, "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": 1772518260000, "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": 1772518320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 13319.8, "quote_volume": 807.17988, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 8142.4, "quote_volume": 492.87411, "trades": 10, "taker_buy_volume": 2589.1, "taker_buy_quote": 156.89946}, {"ts": 1772518440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 119.8, "quote_volume": 7.25988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1484.0, "quote_volume": 89.9304, "trades": 2, "taker_buy_volume": 1484.0, "taker_buy_quote": 89.9304}, {"ts": 1772518620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 692.5, "quote_volume": 41.9655, "trades": 2, "taker_buy_volume": 692.5, "taker_buy_quote": 41.9655}, {"ts": 1772518680000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 99992.2, "quote_volume": 6038.31234, "trades": 45, "taker_buy_volume": 12905.4, "taker_buy_quote": 780.7767}, {"ts": 1772518740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2406.0, "quote_volume": 145.563, "trades": 2, "taker_buy_volume": 2406.0, "taker_buy_quote": 145.563}, {"ts": 1772518800000, "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": 1772518860000, "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": 1772518920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 85.0, "quote_volume": 5.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "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": 1772519040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 169.7, "quote_volume": 10.28382, "trades": 1, "taker_buy_volume": 169.7, "taker_buy_quote": 10.28382}, {"ts": 1772519100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 8650.9, "quote_volume": 522.71239, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 7.50834}, {"ts": 1772519340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 101.0, "quote_volume": 6.1206, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.1206}, {"ts": 1772519400000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 7573.0, "quote_volume": 459.33522, "trades": 9, "taker_buy_volume": 7573.0, "taker_buy_quote": 459.33522}, {"ts": 1772519460000, "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": 1772519520000, "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": 1772519580000, "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": 1772519640000, "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": 1772519700000, "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": 1772519760000, "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": 1772519820000, "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": 1772519880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 123.5, "quote_volume": 7.49645, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 7.49645}, {"ts": 1772519940000, "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": 1772520000000, "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": 1772520060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2467.1, "quote_volume": 149.99968, "trades": 2, "taker_buy_volume": 2467.1, "taker_buy_quote": 149.99968}, {"ts": 1772520120000, "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": 1772520180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2071.7, "quote_volume": 125.75219, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 7.49645}, {"ts": 1772520240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1300.2, "quote_volume": 78.92214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520300000, "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": 1772520360000, "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": 1772520420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1116.4, "quote_volume": 67.65384, "trades": 2, "taker_buy_volume": 1116.4, "taker_buy_quote": 67.65384}, {"ts": 1772520480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3090.2, "quote_volume": 187.26612, "trades": 3, "taker_buy_volume": 2905.4, "taker_buy_quote": 176.06724}, {"ts": 1772520660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 307.7, "quote_volume": 18.64662, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.1504}, {"ts": 1772520720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3009.7, "quote_volume": 182.41335, "trades": 4, "taker_buy_volume": 2235.4, "taker_buy_quote": 135.49077}, {"ts": 1772520780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 253.0, "quote_volume": 15.3318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1980.1, "quote_volume": 119.99406, "trades": 2, "taker_buy_volume": 1980.1, "taker_buy_quote": 119.99406}, {"ts": 1772520900000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 9416.6, "quote_volume": 572.04119, "trades": 5, "taker_buy_volume": 9416.6, "taker_buy_quote": 572.04119}, {"ts": 1772520960000, "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": 1772521020000, "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": 1772521080000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 15027.9, "quote_volume": 912.68537, "trades": 18, "taker_buy_volume": 12878.0, "taker_buy_quote": 782.18644}, {"ts": 1772521140000, "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": 1772521200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 123.7, "quote_volume": 7.49622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8454.0, "quote_volume": 512.6015, "trades": 5, "taker_buy_volume": 8454.0, "taker_buy_quote": 512.6015}, {"ts": 1772521320000, "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": 1772521380000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 80061.5, "quote_volume": 4869.90066, "trades": 33, "taker_buy_volume": 76932.6, "taker_buy_quote": 4679.66354}, {"ts": 1772521440000, "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": 1772521500000, "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": 1772521560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9196.9, "quote_volume": 559.99253, "trades": 5, "taker_buy_volume": 8210.1, "taker_buy_quote": 499.99509}, {"ts": 1772521620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 188.0, "quote_volume": 11.4492, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.4492}, {"ts": 1772521680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1208.0, "quote_volume": 73.4464, "trades": 1, "taker_buy_volume": 1208.0, "taker_buy_quote": 73.4464}, {"ts": 1772521800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 9502.6, "quote_volume": 578.70834, "trades": 11, "taker_buy_volume": 8797.8, "taker_buy_quote": 535.78602}, {"ts": 1772521860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 132.8, "quote_volume": 8.1008, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 8.1008}, {"ts": 1772521920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1179.9, "quote_volume": 71.9739, "trades": 5, "taker_buy_volume": 1179.9, "taker_buy_quote": 71.9739}, {"ts": 1772521980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 369.5, "quote_volume": 22.5395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "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": 1772522100000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 13707.5, "quote_volume": 835.24619, "trades": 7, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.6825}, {"ts": 1772522160000, "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": 1772522220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 205.9, "quote_volume": 12.5599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "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": 1772522340000, "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": 1772522400000, "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": 1772522460000, "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": 1772522520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 349.5, "quote_volume": 21.26705, "trades": 2, "taker_buy_volume": 174.5, "taker_buy_quote": 10.62705}, {"ts": 1772522580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 38000.2, "quote_volume": 2318.44514, "trades": 21, "taker_buy_volume": 38000.2, "taker_buy_quote": 2318.44514}, {"ts": 1772522880000, "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": 1772522940000, "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": 1772523000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 349.5, "quote_volume": 21.302, "trades": 2, "taker_buy_volume": 174.5, "taker_buy_quote": 10.6445}, {"ts": 1772523060000, "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": 1772523120000, "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": 1772523180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1011.9, "quote_volume": 61.7259, "trades": 1, "taker_buy_volume": 1011.9, "taker_buy_quote": 61.7259}, {"ts": 1772523240000, "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": 1772523300000, "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": 1772523360000, "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": 1772523420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 123.1, "quote_volume": 7.5091, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 7.5091}, {"ts": 1772523480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6354.6, "quote_volume": 386.99514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2281.5, "quote_volume": 138.94335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1732.5, "quote_volume": 105.50925, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.50925}, {"ts": 1772523720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 371.3, "quote_volume": 22.61217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 529.7, "quote_volume": 32.25873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 8146.1, "quote_volume": 496.13016, "trades": 10, "taker_buy_volume": 6438.5, "taker_buy_quote": 392.13732}, {"ts": 1772524500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 119.9, "quote_volume": 7.30191, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 7.30191}, {"ts": 1772524560000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4833.3, "quote_volume": 295.04098, "trades": 4, "taker_buy_volume": 4833.3, "taker_buy_quote": 295.04098}, {"ts": 1772524620000, "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": 1772524680000, "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": 1772524740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1016.1, "quote_volume": 61.88049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1010.8, "quote_volume": 61.55772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 267.3, "quote_volume": 16.27857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 167.1, "quote_volume": 10.17639, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 10.17639}, {"ts": 1772525040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1732.5, "quote_volume": 105.50925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 13271.7, "quote_volume": 810.48758, "trades": 10, "taker_buy_volume": 6450.5, "taker_buy_quote": 393.7752}, {"ts": 1772525280000, "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": 1772525340000, "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": 1772525400000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 9160.0, "quote_volume": 559.9456, "trades": 7, "taker_buy_volume": 9160.0, "taker_buy_quote": 559.9456}, {"ts": 1772525460000, "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": 1772525520000, "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": 1772525580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2288.8, "quote_volume": 139.6168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6413.0, "quote_volume": 391.0724, "trades": 5, "taker_buy_volume": 6167.0, "taker_buy_quote": 376.0664}, {"ts": 1772525700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 366.5, "quote_volume": 22.33812, "trades": 2, "taker_buy_volume": 182.7, "taker_buy_quote": 11.1447}, {"ts": 1772526000000, "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": 1772526060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 287.8, "quote_volume": 17.49824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 634.9, "quote_volume": 38.60192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526180000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6305.8, "quote_volume": 382.87182, "trades": 4, "taker_buy_volume": 3228.5, "taker_buy_quote": 195.96995}, {"ts": 1772526240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1732.5, "quote_volume": 105.16275, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.16275}, {"ts": 1772526300000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 51381.7, "quote_volume": 3104.81524, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 11313.5, "quote_volume": 683.35936, "trades": 10, "taker_buy_volume": 6717.0, "taker_buy_quote": 405.99441}, {"ts": 1772526420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1965.7, "quote_volume": 118.92485, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 104.81625}, {"ts": 1772526480000, "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": 1772526540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3595.0, "quote_volume": 217.138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 93187.9, "quote_volume": 5609.5897, "trades": 72, "taker_buy_volume": 21491.0, "taker_buy_quote": 1293.94474}, {"ts": 1772526660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7172.1, "quote_volume": 431.12954, "trades": 6, "taker_buy_volume": 3707.1, "taker_buy_quote": 222.88304}, {"ts": 1772526720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 564.6, "quote_volume": 33.98061, "trades": 4, "taker_buy_volume": 290.6, "taker_buy_quote": 17.49412}, {"ts": 1772527020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8959.0, "quote_volume": 538.4359, "trades": 5, "taker_buy_volume": 1313.7, "taker_buy_quote": 78.95337}, {"ts": 1772527080000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 17853.5, "quote_volume": 1071.45059, "trades": 13, "taker_buy_volume": 2405.9, "taker_buy_quote": 144.59459}, {"ts": 1772527140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1732.4, "quote_volume": 103.944, "trades": 1, "taker_buy_volume": 1732.4, "taker_buy_quote": 103.944}, {"ts": 1772527200000, "open": 0.06, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 69167.1, "quote_volume": 4134.38253, "trades": 44, "taker_buy_volume": 24079.3, "taker_buy_quote": 1440.11595}, {"ts": 1772527260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 9346.4, "quote_volume": 558.24024, "trades": 7, "taker_buy_volume": 869.1, "taker_buy_quote": 51.97218}, {"ts": 1772527320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.0597, "high": 0.0598, "low": 0.0593, "close": 0.0596, "volume": 68712.1, "quote_volume": 4087.26683, "trades": 47, "taker_buy_volume": 28337.3, "taker_buy_quote": 1687.57758}, {"ts": 1772527440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3882.4, "quote_volume": 231.0028, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.91905}, {"ts": 1772527500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 369.2, "quote_volume": 22.00432, "trades": 1, "taker_buy_volume": 369.2, "taker_buy_quote": 22.00432}, {"ts": 1772527560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1091.7, "quote_volume": 65.06532, "trades": 3, "taker_buy_volume": 1091.7, "taker_buy_quote": 65.06532}, {"ts": 1772527620000, "open": 0.0596, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 47872.9, "quote_volume": 2865.19382, "trades": 24, "taker_buy_volume": 38073.8, "taker_buy_quote": 2279.20764}, {"ts": 1772527680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 292.6, "quote_volume": 17.46822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 560.9, "quote_volume": 33.54182, "trades": 1, "taker_buy_volume": 560.9, "taker_buy_quote": 33.54182}, {"ts": 1772527860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 85.0, "quote_volume": 5.0745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4029.3, "quote_volume": 240.14628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527980000, "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": 1772528040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1192.3, "quote_volume": 70.94185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1749.7, "quote_volume": 103.9339, "trades": 3, "taker_buy_volume": 1749.7, "taker_buy_quote": 103.9339}, {"ts": 1772528220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 553.4, "quote_volume": 32.9273, "trades": 1, "taker_buy_volume": 553.4, "taker_buy_quote": 32.9273}, {"ts": 1772528340000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 40388.5, "quote_volume": 2392.87909, "trades": 22, "taker_buy_volume": 4702.0, "taker_buy_quote": 278.8286}, {"ts": 1772528400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2373.8, "quote_volume": 140.76634, "trades": 1, "taker_buy_volume": 2373.8, "taker_buy_quote": 140.76634}, {"ts": 1772528460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 742.1, "quote_volume": 44.08074, "trades": 1, "taker_buy_volume": 742.1, "taker_buy_quote": 44.08074}, {"ts": 1772528520000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 76637.5, "quote_volume": 4570.82118, "trades": 34, "taker_buy_volume": 62196.0, "taker_buy_quote": 3710.13365}, {"ts": 1772528580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1047.4, "quote_volume": 62.3203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1732.5, "quote_volume": 103.257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528880000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 38823.5, "quote_volume": 2314.69777, "trades": 35, "taker_buy_volume": 10561.5, "taker_buy_quote": 629.87659}, {"ts": 1772528940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 167.5, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 167.5, "taker_buy_quote": 9.99975}, {"ts": 1772529120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 125.5, "quote_volume": 7.4798, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 7.4798}, {"ts": 1772529240000, "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": 1772529300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 182.5, "quote_volume": 10.85875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 181.4, "quote_volume": 10.81144, "trades": 1, "taker_buy_volume": 181.4, "taker_buy_quote": 10.81144}, {"ts": 1772529420000, "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": 1772529480000, "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": 1772529540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 300.6, "quote_volume": 17.94582, "trades": 1, "taker_buy_volume": 300.6, "taker_buy_quote": 17.94582}, {"ts": 1772529600000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 43927.4, "quote_volume": 2627.35722, "trades": 18, "taker_buy_volume": 40533.0, "taker_buy_quote": 2424.3721}, {"ts": 1772529660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 751.7, "quote_volume": 44.87649, "trades": 1, "taker_buy_volume": 751.7, "taker_buy_quote": 44.87649}, {"ts": 1772529720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 580.4, "quote_volume": 34.59184, "trades": 1, "taker_buy_volume": 580.4, "taker_buy_quote": 34.59184}, {"ts": 1772529780000, "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": 1772529840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 10645.6, "quote_volume": 633.4132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8152.2, "quote_volume": 485.0559, "trades": 5, "taker_buy_volume": 6853.0, "taker_buy_quote": 407.7535}, {"ts": 1772529960000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2423.6, "quote_volume": 143.76329, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 8.5536}, {"ts": 1772530020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 10216.4, "quote_volume": 606.57641, "trades": 9, "taker_buy_volume": 6338.4, "taker_buy_quote": 376.28816}, {"ts": 1772530080000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4006.7, "quote_volume": 237.24929, "trades": 6, "taker_buy_volume": 3136.8, "taker_buy_quote": 185.75121}, {"ts": 1772530140000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5671.1, "quote_volume": 336.12298, "trades": 5, "taker_buy_volume": 5671.1, "taker_buy_quote": 336.12298}, {"ts": 1772530200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 134.2, "quote_volume": 7.93122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530260000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1741.7, "quote_volume": 102.93539, "trades": 2, "taker_buy_volume": 1741.7, "taker_buy_quote": 102.93539}, {"ts": 1772530320000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 9626.6, "quote_volume": 568.29894, "trades": 10, "taker_buy_volume": 3119.6, "taker_buy_quote": 184.21269}, {"ts": 1772530380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 900.2, "quote_volume": 53.29184, "trades": 3, "taker_buy_volume": 380.2, "taker_buy_quote": 22.50784}, {"ts": 1772530440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 179.7, "quote_volume": 10.65621, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 10.65621}, {"ts": 1772530500000, "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.059, "volume": 57827.8, "quote_volume": 3413.31693, "trades": 33, "taker_buy_volume": 13395.9, "taker_buy_quote": 791.66273}, {"ts": 1772530560000, "open": 0.0589, "high": 0.059, "low": 0.0586, "close": 0.0588, "volume": 51342.1, "quote_volume": 3018.56042, "trades": 38, "taker_buy_volume": 20949.6, "taker_buy_quote": 1232.2098}, {"ts": 1772530620000, "open": 0.0588, "high": 0.059, "low": 0.0585, "close": 0.0588, "volume": 57170.7, "quote_volume": 3361.62489, "trades": 35, "taker_buy_volume": 29737.8, "taker_buy_quote": 1749.96407}, {"ts": 1772530680000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 37355.9, "quote_volume": 2198.2149, "trades": 23, "taker_buy_volume": 11295.2, "taker_buy_quote": 665.78126}, {"ts": 1772530740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1782.0, "quote_volume": 105.3162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4374.3, "quote_volume": 258.0837, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 86.0, "quote_volume": 5.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 522.8, "quote_volume": 30.81918, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 15.4934}, {"ts": 1772530980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1782.0, "quote_volume": 104.9598, "trades": 3, "taker_buy_volume": 1782.0, "taker_buy_quote": 104.9598}, {"ts": 1772531100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 11368.0, "quote_volume": 667.45111, "trades": 6, "taker_buy_volume": 937.2, "taker_buy_quote": 55.01364}, {"ts": 1772531220000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7532.0, "quote_volume": 442.70835, "trades": 5, "taker_buy_volume": 7532.0, "taker_buy_quote": 442.70835}, {"ts": 1772531280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5924.0, "quote_volume": 349.04568, "trades": 6, "taker_buy_volume": 5924.0, "taker_buy_quote": 349.04568}, {"ts": 1772531340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8725.0, "quote_volume": 514.775, "trades": 5, "taker_buy_volume": 8725.0, "taker_buy_quote": 514.775}, {"ts": 1772531400000, "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": 1772531460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 381.9, "quote_volume": 22.49391, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772531520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772531700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772531760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 209.8, "quote_volume": 12.35722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 367.4, "quote_volume": 21.5791, "trades": 2, "taker_buy_volume": 127.2, "taker_buy_quote": 7.47936}, {"ts": 1772532180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 125.0, "quote_volume": 7.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532480000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7210.5, "quote_volume": 425.00805, "trades": 12, "taker_buy_volume": 7210.5, "taker_buy_quote": 425.00805}, {"ts": 1772532540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2565.5, "quote_volume": 151.06639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1860.2, "quote_volume": 109.37976, "trades": 2, "taker_buy_volume": 1860.2, "taker_buy_quote": 109.37976}, {"ts": 1772532660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1732.5, "quote_volume": 101.871, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 101.871}, {"ts": 1772532780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1732.5, "quote_volume": 101.871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 227.5, "quote_volume": 13.35425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 12715.0, "quote_volume": 749.75853, "trades": 10, "taker_buy_volume": 12715.0, "taker_buy_quote": 749.75853}, {"ts": 1772533440000, "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": 1772533500000, "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": 1772533560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2938.8, "quote_volume": 173.09532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533620000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9007.1, "quote_volume": 530.8328, "trades": 9, "taker_buy_volume": 9007.1, "taker_buy_quote": 530.8328}, {"ts": 1772533680000, "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": 1772533740000, "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": 1772533800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1635.2, "quote_volume": 96.31328, "trades": 2, "taker_buy_volume": 1635.2, "taker_buy_quote": 96.31328}, {"ts": 1772533860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5867.9, "quote_volume": 345.03252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 100.0, "quote_volume": 5.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 185.7, "quote_volume": 10.91916, "trades": 1, "taker_buy_volume": 185.7, "taker_buy_quote": 10.91916}, {"ts": 1772534220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 151936.3, "quote_volume": 8894.20914, "trades": 25, "taker_buy_volume": 86409.9, "taker_buy_quote": 5054.99975}, {"ts": 1772534340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1732.5, "quote_volume": 101.5245, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 101.5245}, {"ts": 1772534400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 664.1, "quote_volume": 38.98267, "trades": 1, "taker_buy_volume": 664.1, "taker_buy_quote": 38.98267}, {"ts": 1772534460000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 12934.4, "quote_volume": 759.52887, "trades": 12, "taker_buy_volume": 10555.9, "taker_buy_quote": 619.84632}, {"ts": 1772534520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5387.4, "quote_volume": 316.77912, "trades": 5, "taker_buy_volume": 5387.4, "taker_buy_quote": 316.77912}, {"ts": 1772534940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5226.0, "quote_volume": 307.84279, "trades": 9, "taker_buy_volume": 5226.0, "taker_buy_quote": 307.84279}, {"ts": 1772535120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 402.1, "quote_volume": 23.64348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 181.2, "quote_volume": 10.63644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 180.1, "quote_volume": 10.58988, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 10.58988}, {"ts": 1772535420000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 24172.5, "quote_volume": 1418.27116, "trades": 15, "taker_buy_volume": 7528.4, "taker_buy_quote": 441.42189}, {"ts": 1772535480000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 44385.5, "quote_volume": 2613.03211, "trades": 35, "taker_buy_volume": 33850.5, "taker_buy_quote": 1992.74009}, {"ts": 1772535540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 255.8, "quote_volume": 15.06662, "trades": 1, "taker_buy_volume": 255.8, "taker_buy_quote": 15.06662}, {"ts": 1772535600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 498.6, "quote_volume": 29.4174, "trades": 2, "taker_buy_volume": 498.6, "taker_buy_quote": 29.4174}, {"ts": 1772535720000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 750.8, "quote_volume": 44.39016, "trades": 3, "taker_buy_volume": 570.9, "taker_buy_quote": 33.75807}, {"ts": 1772535780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 254.5, "quote_volume": 15.0664, "trades": 1, "taker_buy_volume": 254.5, "taker_buy_quote": 15.0664}, {"ts": 1772535840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 188.0, "quote_volume": 11.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3845.4, "quote_volume": 228.03222, "trades": 1, "taker_buy_volume": 3845.4, "taker_buy_quote": 228.03222}, {"ts": 1772536020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8870.2, "quote_volume": 525.11584, "trades": 2, "taker_buy_volume": 8870.2, "taker_buy_quote": 525.11584}, {"ts": 1772536080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5996.0, "quote_volume": 355.5628, "trades": 2, "taker_buy_volume": 3846.1, "taker_buy_quote": 228.07373}, {"ts": 1772536200000, "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": 1772536260000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 9781.5, "quote_volume": 580.21029, "trades": 8, "taker_buy_volume": 9509.0, "taker_buy_quote": 564.07829}, {"ts": 1772536320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 144.7, "quote_volume": 8.59518, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 8.59518}, {"ts": 1772536380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 10102.3, "quote_volume": 600.07662, "trades": 7, "taker_buy_volume": 10102.3, "taker_buy_quote": 600.07662}, {"ts": 1772536440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6157.4, "quote_volume": 365.74956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9833.2, "quote_volume": 584.09208, "trades": 7, "taker_buy_volume": 9833.2, "taker_buy_quote": 584.09208}, {"ts": 1772536620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 15386.9, "quote_volume": 915.52055, "trades": 10, "taker_buy_volume": 14665.6, "taker_buy_quote": 872.6032}, {"ts": 1772536680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 18082.5, "quote_volume": 1077.717, "trades": 9, "taker_buy_volume": 17663.2, "taker_buy_quote": 1052.72672}, {"ts": 1772536740000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 3802.3, "quote_volume": 226.56576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 12680.9, "quote_volume": 753.26325, "trades": 7, "taker_buy_volume": 10531.0, "taker_buy_quote": 625.55919}, {"ts": 1772536860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4813.7, "quote_volume": 286.41515, "trades": 4, "taker_buy_volume": 4813.7, "taker_buy_quote": 286.41515}, {"ts": 1772536980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 13801.5, "quote_volume": 822.5694, "trades": 6, "taker_buy_volume": 7976.3, "taker_buy_quote": 475.38748}, {"ts": 1772537040000, "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": 1772537100000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 19235.6, "quote_volume": 1145.37626, "trades": 8, "taker_buy_volume": 8580.6, "taker_buy_quote": 511.40376}, {"ts": 1772537160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5591.1, "quote_volume": 332.67045, "trades": 2, "taker_buy_volume": 5591.1, "taker_buy_quote": 332.67045}, {"ts": 1772537280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 336.7, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 19.99998}, {"ts": 1772537460000, "open": 0.0594, "high": 0.0598, "low": 0.0594, "close": 0.0596, "volume": 80671.9, "quote_volume": 4806.56182, "trades": 41, "taker_buy_volume": 53753.4, "taker_buy_quote": 3203.4668}, {"ts": 1772537520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7033.8, "quote_volume": 418.5111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7241.0, "quote_volume": 430.8395, "trades": 12, "taker_buy_volume": 782.0, "taker_buy_quote": 46.529}, {"ts": 1772537640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 21132.0, "quote_volume": 1258.34268, "trades": 13, "taker_buy_volume": 21132.0, "taker_buy_quote": 1258.34268}, {"ts": 1772537700000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 32151.4, "quote_volume": 1911.89379, "trades": 16, "taker_buy_volume": 12571.7, "taker_buy_quote": 748.01615}, {"ts": 1772537760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9852.0, "quote_volume": 587.1792, "trades": 6, "taker_buy_volume": 9609.3, "taker_buy_quote": 572.71428}, {"ts": 1772537820000, "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": 1772537880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1732.5, "quote_volume": 103.257, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 103.257}, {"ts": 1772537940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6608.7, "quote_volume": 394.53939, "trades": 3, "taker_buy_volume": 6608.7, "taker_buy_quote": 394.53939}, {"ts": 1772538000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1820.8, "quote_volume": 108.88384, "trades": 2, "taker_buy_volume": 1820.8, "taker_buy_quote": 108.88384}, {"ts": 1772538060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 16579.9, "quote_volume": 993.13601, "trades": 10, "taker_buy_volume": 12531.4, "taker_buy_quote": 750.63086}, {"ts": 1772538120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 357.2, "quote_volume": 21.39628, "trades": 1, "taker_buy_volume": 357.2, "taker_buy_quote": 21.39628}, {"ts": 1772538180000, "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": 1772538240000, "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": 1772538300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6489.8, "quote_volume": 388.73902, "trades": 4, "taker_buy_volume": 6489.8, "taker_buy_quote": 388.73902}, {"ts": 1772538360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1732.5, "quote_volume": 103.77675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1732.5, "quote_volume": 103.77675, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 103.77675}, {"ts": 1772538480000, "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": 1772538540000, "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": 1772538600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8333.3, "quote_volume": 499.998, "trades": 4, "taker_buy_volume": 8333.3, "taker_buy_quote": 499.998}, {"ts": 1772538660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1857.6, "quote_volume": 111.456, "trades": 3, "taker_buy_volume": 1857.6, "taker_buy_quote": 111.456}, {"ts": 1772539020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 17945.1, "quote_volume": 1078.13666, "trades": 11, "taker_buy_volume": 12323.8, "taker_buy_quote": 740.66038}, {"ts": 1772539080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1982.8, "quote_volume": 119.16628, "trades": 2, "taker_buy_volume": 1982.8, "taker_buy_quote": 119.16628}, {"ts": 1772539140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2624.4, "quote_volume": 157.72644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 189.5, "quote_volume": 11.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 395.0, "quote_volume": 23.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 229.6, "quote_volume": 13.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 124.9, "quote_volume": 7.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.8, "quote_volume": 15.01298, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 15.01298}, {"ts": 1772539560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.06, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 51328.8, "quote_volume": 3076.43574, "trades": 35, "taker_buy_volume": 4213.8, "taker_buy_quote": 252.72963}, {"ts": 1772539680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2713.6, "quote_volume": 162.55367, "trades": 4, "taker_buy_volume": 2713.6, "taker_buy_quote": 162.55367}, {"ts": 1772539740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1648.7, "quote_volume": 98.922, "trades": 3, "taker_buy_volume": 1648.7, "taker_buy_quote": 98.922}, {"ts": 1772539800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3645.0, "quote_volume": 219.0645, "trades": 6, "taker_buy_volume": 3645.0, "taker_buy_quote": 219.0645}, {"ts": 1772539860000, "open": 0.0602, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 20352.4, "quote_volume": 1226.25367, "trades": 19, "taker_buy_volume": 5252.0, "taker_buy_quote": 316.48289}, {"ts": 1772539920000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 8434.7, "quote_volume": 509.32012, "trades": 9, "taker_buy_volume": 4954.1, "taker_buy_quote": 299.17494}, {"ts": 1772539980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 13478.7, "quote_volume": 814.11348, "trades": 5, "taker_buy_volume": 13230.1, "taker_buy_quote": 799.09804}, {"ts": 1772540040000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 17141.8, "quote_volume": 1036.5658, "trades": 7, "taker_buy_volume": 17141.8, "taker_buy_quote": 1036.5658}, {"ts": 1772540100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 684.4, "quote_volume": 41.33776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3648.0, "quote_volume": 219.9744, "trades": 2, "taker_buy_volume": 3648.0, "taker_buy_quote": 219.9744}, {"ts": 1772540220000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2282.1, "quote_volume": 137.64887, "trades": 3, "taker_buy_volume": 2114.9, "taker_buy_quote": 127.56671}, {"ts": 1772540280000, "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": 1772540340000, "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": 1772540400000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2584.6, "quote_volume": 155.86059, "trades": 4, "taker_buy_volume": 1948.9, "taker_buy_quote": 117.52788}, {"ts": 1772540460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 736.4, "quote_volume": 44.40492, "trades": 1, "taker_buy_volume": 736.4, "taker_buy_quote": 44.40492}, {"ts": 1772540520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 249.2, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540580000, "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": 1772540640000, "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": 1772540700000, "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": 1772540760000, "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": 1772540820000, "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": 1772540880000, "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": 1772540940000, "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": 1772541000000, "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": 1772541060000, "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": 1772541120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1259.1, "quote_volume": 75.546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 124.7, "quote_volume": 7.45706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "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": 1772541600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 187.0, "quote_volume": 11.2115, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.12}, {"ts": 1772541660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 125.1, "quote_volume": 7.49349, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 7.49349}, {"ts": 1772541720000, "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": 1772541780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 383.1, "quote_volume": 22.986, "trades": 1, "taker_buy_volume": 383.1, "taker_buy_quote": 22.986}, {"ts": 1772541840000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 6581.4, "quote_volume": 395.17336, "trades": 5, "taker_buy_volume": 4737.5, "taker_buy_quote": 284.5505}, {"ts": 1772541900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8524.8, "quote_volume": 512.34048, "trades": 3, "taker_buy_volume": 8524.8, "taker_buy_quote": 512.34048}, {"ts": 1772542080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772542200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 250.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 124.7, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 7.482}, {"ts": 1772542500000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 19001.2, "quote_volume": 1139.97207, "trades": 9, "taker_buy_volume": 2231.9, "taker_buy_quote": 134.13719}, {"ts": 1772542560000, "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": 1772542620000, "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": 1772542680000, "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": 1772542740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 374.7, "quote_volume": 22.51947, "trades": 2, "taker_buy_volume": 374.7, "taker_buy_quote": 22.51947}, {"ts": 1772542800000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7565.4, "quote_volume": 455.20225, "trades": 7, "taker_buy_volume": 7315.6, "taker_buy_quote": 440.18927}, {"ts": 1772542860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2552.1, "quote_volume": 153.38121, "trades": 3, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772542920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542980000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 16130.6, "quote_volume": 968.90186, "trades": 11, "taker_buy_volume": 6526.6, "taker_buy_quote": 392.24866}, {"ts": 1772543040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 19002.5, "quote_volume": 1142.05025, "trades": 13, "taker_buy_volume": 15602.7, "taker_buy_quote": 937.72227}, {"ts": 1772543100000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 135952.1, "quote_volume": 8168.11154, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 877.7, "quote_volume": 52.662, "trades": 1, "taker_buy_volume": 877.7, "taker_buy_quote": 52.662}, {"ts": 1772543220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772543280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 605.0, "quote_volume": 36.3605, "trades": 3, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772543340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1581.0, "quote_volume": 95.1762, "trades": 1, "taker_buy_volume": 1581.0, "taker_buy_quote": 95.1762}, {"ts": 1772543520000, "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": 1772543580000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9201.8, "quote_volume": 553.08558, "trades": 12, "taker_buy_volume": 7858.3, "taker_buy_quote": 472.34123}, {"ts": 1772543640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772543760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2352.4, "quote_volume": 141.37924, "trades": 4, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772543880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 410.8, "quote_volume": 24.68908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6008.3, "quote_volume": 359.89717, "trades": 3, "taker_buy_volume": 2497.0, "taker_buy_quote": 149.5703}, {"ts": 1772544360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 124.9, "quote_volume": 7.48151, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 7.48151}, {"ts": 1772544420000, "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": 1772544480000, "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": 1772544540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1790.3, "quote_volume": 107.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 124.9, "quote_volume": 7.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1203.0, "quote_volume": 72.0597, "trades": 3, "taker_buy_volume": 1203.0, "taker_buy_quote": 72.0597}, {"ts": 1772544780000, "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": 1772544840000, "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": 1772544900000, "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": 1772544960000, "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": 1772545020000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4809.5, "quote_volume": 287.90635, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 74.875}, {"ts": 1772545080000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2247.1, "quote_volume": 134.32829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2237.5, "quote_volume": 134.02625, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 22.5224}, {"ts": 1772545380000, "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": 1772545440000, "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": 1772545500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1732.5, "quote_volume": 103.77675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1983.4, "quote_volume": 118.60732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "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": 1772545680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 361.6, "quote_volume": 21.67094, "trades": 2, "taker_buy_volume": 361.6, "taker_buy_quote": 21.67094}, {"ts": 1772545740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 869.3, "quote_volume": 52.158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1375.2, "quote_volume": 82.64952, "trades": 4, "taker_buy_volume": 375.5, "taker_buy_quote": 22.56755}, {"ts": 1772545980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1732.5, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 8384.9, "quote_volume": 503.7175, "trades": 8, "taker_buy_volume": 4670.1, "taker_buy_quote": 280.45802}, {"ts": 1772546280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.8, "quote_volume": 15.01298, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 15.01298}, {"ts": 1772546400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1982.3, "quote_volume": 119.13623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 221.2, "quote_volume": 13.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6749.0, "quote_volume": 406.14063, "trades": 9, "taker_buy_volume": 5888.8, "taker_buy_quote": 354.35659}, {"ts": 1772546640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 682.3, "quote_volume": 41.14269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546700000, "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": 1772546760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 995.0, "quote_volume": 59.9985, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 59.9985}, {"ts": 1772546820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 360.0, "quote_volume": 21.708, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 21.708}, {"ts": 1772546880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4338.3, "quote_volume": 261.59949, "trades": 2, "taker_buy_volume": 4338.3, "taker_buy_quote": 261.59949}, {"ts": 1772546940000, "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": 1772547000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 249.2, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 647.7, "quote_volume": 38.99154, "trades": 1, "taker_buy_volume": 647.7, "taker_buy_quote": 38.99154}, {"ts": 1772547120000, "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": 1772547180000, "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": 1772547240000, "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": 1772547300000, "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": 1772547360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1400.2, "quote_volume": 84.57208, "trades": 4, "taker_buy_volume": 1400.2, "taker_buy_quote": 84.57208}, {"ts": 1772547420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1734.2, "quote_volume": 104.74568, "trades": 4, "taker_buy_volume": 1734.2, "taker_buy_quote": 104.74568}, {"ts": 1772547480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 495.9, "quote_volume": 30.00195, "trades": 1, "taker_buy_volume": 495.9, "taker_buy_quote": 30.00195}, {"ts": 1772547540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4420.5, "quote_volume": 267.44025, "trades": 3, "taker_buy_volume": 2688.0, "taker_buy_quote": 162.624}, {"ts": 1772547600000, "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": 1772547660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 178.6, "quote_volume": 10.76958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 30200.0, "quote_volume": 1831.27857, "trades": 22, "taker_buy_volume": 27287.4, "taker_buy_quote": 1654.86626}, {"ts": 1772547780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3217.5, "quote_volume": 194.65875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 459.0, "quote_volume": 27.8154, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 27.8154}, {"ts": 1772548080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2036.1, "quote_volume": 123.38766, "trades": 4, "taker_buy_volume": 2036.1, "taker_buy_quote": 123.38766}, {"ts": 1772548140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 7183.8, "quote_volume": 435.33828, "trades": 9, "taker_buy_volume": 4919.1, "taker_buy_quote": 298.09746}, {"ts": 1772548260000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 11072.5, "quote_volume": 671.69869, "trades": 10, "taker_buy_volume": 2653.2, "taker_buy_quote": 161.04924}, {"ts": 1772548320000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 11108.4, "quote_volume": 672.99579, "trades": 10, "taker_buy_volume": 7644.9, "taker_buy_quote": 463.10769}, {"ts": 1772548380000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1195.1, "quote_volume": 72.3283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5615.3, "quote_volume": 339.16412, "trades": 3, "taker_buy_volume": 1732.9, "taker_buy_quote": 104.66716}, {"ts": 1772548500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 655.9, "quote_volume": 39.55077, "trades": 1, "taker_buy_volume": 655.9, "taker_buy_quote": 39.55077}, {"ts": 1772548560000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 43305.7, "quote_volume": 2607.64516, "trades": 23, "taker_buy_volume": 12041.0, "taker_buy_quote": 725.64102}, {"ts": 1772548620000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 17478.3, "quote_volume": 1055.33659, "trades": 11, "taker_buy_volume": 16828.7, "taker_buy_quote": 1016.16571}, {"ts": 1772548680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1732.5, "quote_volume": 104.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548740000, "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": 1772548800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 373.7, "quote_volume": 22.50919, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 7.50735}, {"ts": 1772548860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 994.0, "quote_volume": 59.7394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548920000, "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 27198.1, "quote_volume": 1637.01879, "trades": 17, "taker_buy_volume": 26948.0, "taker_buy_quote": 1622.01279}, {"ts": 1772548980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5403.8, "quote_volume": 325.84914, "trades": 3, "taker_buy_volume": 3786.1, "taker_buy_quote": 228.30183}, {"ts": 1772549040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4949.5, "quote_volume": 297.9599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6964.8, "quote_volume": 419.28096, "trades": 2, "taker_buy_volume": 6964.8, "taker_buy_quote": 419.28096}, {"ts": 1772549160000, "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": 1772549220000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1981.7, "quote_volume": 119.47159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 196.4, "quote_volume": 11.82328, "trades": 1, "taker_buy_volume": 196.4, "taker_buy_quote": 11.82328}, {"ts": 1772549340000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 8808.7, "quote_volume": 529.11233, "trades": 6, "taker_buy_volume": 724.7, "taker_buy_quote": 43.482}, {"ts": 1772549400000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 3281.8, "quote_volume": 197.22367, "trades": 6, "taker_buy_volume": 2965.8, "taker_buy_quote": 178.23207}, {"ts": 1772549460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1732.5, "quote_volume": 104.46975, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 104.46975}, {"ts": 1772549640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 646.4, "quote_volume": 39.04256, "trades": 3, "taker_buy_volume": 646.4, "taker_buy_quote": 39.04256}, {"ts": 1772549700000, "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": 1772549760000, "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": 1772549820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1732.5, "quote_volume": 104.46975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "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": 1772549940000, "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": 1772550000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 5896.6, "quote_volume": 355.58218, "trades": 7, "taker_buy_volume": 5811.6, "taker_buy_quote": 350.45668}, {"ts": 1772550060000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 5797.5, "quote_volume": 350.96374, "trades": 9, "taker_buy_volume": 1087.3, "taker_buy_quote": 65.78165}, {"ts": 1772550120000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1701.8, "quote_volume": 103.2744, "trades": 2, "taker_buy_volume": 1701.8, "taker_buy_quote": 103.2744}, {"ts": 1772550180000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 27223.2, "quote_volume": 1645.85239, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11704.4, "quote_volume": 706.94576, "trades": 4, "taker_buy_volume": 10397.3, "taker_buy_quote": 627.99692}, {"ts": 1772550300000, "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": 1772550360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2647.1, "quote_volume": 159.88484, "trades": 3, "taker_buy_volume": 2398.5, "taker_buy_quote": 144.8694}, {"ts": 1772550420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3465.0, "quote_volume": 208.9395, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 104.46975}, {"ts": 1772550480000, "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": 1772550540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 248.6, "quote_volume": 15.01544, "trades": 1, "taker_buy_volume": 248.6, "taker_buy_quote": 15.01544}, {"ts": 1772550600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 248.8, "quote_volume": 15.02752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1507.4, "quote_volume": 90.89622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 497.6, "quote_volume": 30.05504, "trades": 2, "taker_buy_volume": 248.6, "taker_buy_quote": 15.01544}, {"ts": 1772550780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1782.5, "quote_volume": 107.663, "trades": 3, "taker_buy_volume": 223.5, "taker_buy_quote": 13.4994}, {"ts": 1772550840000, "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": 1772550900000, "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": 1772550960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1732.5, "quote_volume": 104.81625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551020000, "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": 1772551080000, "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": 1772551140000, "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": 1772551200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2106.2, "quote_volume": 126.79324, "trades": 3, "taker_buy_volume": 1857.0, "taker_buy_quote": 111.7914}, {"ts": 1772551260000, "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": 1772551320000, "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": 1772551380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 90.7, "quote_volume": 5.46921, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 5.46921}, {"ts": 1772551440000, "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": 1772551500000, "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": 1772551560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1404.0, "quote_volume": 84.8016, "trades": 2, "taker_buy_volume": 1404.0, "taker_buy_quote": 84.8016}, {"ts": 1772551620000, "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": 1772551680000, "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": 1772551740000, "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": 1772551800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5336.1, "quote_volume": 322.83405, "trades": 3, "taker_buy_volume": 5212.0, "taker_buy_quote": 315.326}, {"ts": 1772551860000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 745.0, "quote_volume": 45.147, "trades": 3, "taker_buy_volume": 496.8, "taker_buy_quote": 30.10608}, {"ts": 1772551920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 693.9, "quote_volume": 42.11973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552100000, "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": 1772552160000, "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": 1772552220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2487.6, "quote_volume": 151.24608, "trades": 4, "taker_buy_volume": 508.2, "taker_buy_quote": 30.89856}, {"ts": 1772552280000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 513.2, "quote_volume": 31.177, "trades": 2, "taker_buy_volume": 257.6, "taker_buy_quote": 15.66208}, {"ts": 1772552340000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4372.6, "quote_volume": 266.25416, "trades": 7, "taker_buy_volume": 1898.5, "taker_buy_quote": 115.61865}, {"ts": 1772552400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5174.3, "quote_volume": 315.632, "trades": 8, "taker_buy_volume": 2815.6, "taker_buy_quote": 171.7516}, {"ts": 1772552460000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3394.9, "quote_volume": 207.42815, "trades": 7, "taker_buy_volume": 246.5, "taker_buy_quote": 15.06115}, {"ts": 1772552520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1456.5, "quote_volume": 88.99215, "trades": 1, "taker_buy_volume": 1456.5, "taker_buy_quote": 88.99215}, {"ts": 1772552580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 245.9, "quote_volume": 14.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552640000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4559.9, "quote_volume": 277.41517, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 130.71392}, {"ts": 1772552700000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 12566.4, "quote_volume": 764.98171, "trades": 10, "taker_buy_volume": 472.8, "taker_buy_quote": 28.81617}, {"ts": 1772552760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 514.0, "quote_volume": 31.354, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 31.354}, {"ts": 1772552820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2149.9, "quote_volume": 130.92891, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 130.92891}, {"ts": 1772552880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 113.0, "quote_volume": 6.8591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 197.6, "quote_volume": 12.01408, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 12.01408}, {"ts": 1772553120000, "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": 1772553180000, "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": 1772553240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 370.4, "quote_volume": 22.48328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "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": 1772553360000, "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": 1772553420000, "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": 1772553480000, "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": 1772553540000, "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": 1772553600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2122.3, "quote_volume": 128.82361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553660000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 219.6, "quote_volume": 13.33935, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 13.33935}, {"ts": 1772553720000, "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": 1772553780000, "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": 1772553840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 247.3, "quote_volume": 15.06057, "trades": 1, "taker_buy_volume": 247.3, "taker_buy_quote": 15.06057}, {"ts": 1772553900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554140000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2796.6, "quote_volume": 170.87226, "trades": 4, "taker_buy_volume": 2558.1, "taker_buy_quote": 156.29991}, {"ts": 1772554200000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3738.5, "quote_volume": 228.42235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554260000, "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": 1772554320000, "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": 1772554380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 839.6, "quote_volume": 51.2156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554440000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5841.0, "quote_volume": 357.43237, "trades": 4, "taker_buy_volume": 4534.2, "taker_buy_quote": 277.45621}, {"ts": 1772554500000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 13211.2, "quote_volume": 809.22839, "trades": 11, "taker_buy_volume": 3564.5, "taker_buy_quote": 218.50385}, {"ts": 1772554560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3748.1, "quote_volume": 229.75853, "trades": 2, "taker_buy_volume": 3748.1, "taker_buy_quote": 229.75853}, {"ts": 1772554680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554740000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2222.5, "quote_volume": 136.04149, "trades": 3, "taker_buy_volume": 1977.4, "taker_buy_quote": 121.04137}, {"ts": 1772554800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555040000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 5605.7, "quote_volume": 344.56093, "trades": 8, "taker_buy_volume": 2099.2, "taker_buy_quote": 129.06413}, {"ts": 1772555100000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4172.7, "quote_volume": 256.33038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1732.5, "quote_volume": 106.54875, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.54875}, {"ts": 1772555220000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 32865.4, "quote_volume": 2016.6274, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 81.5, "quote_volume": 4.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.0612, "high": 0.0617, "low": 0.0612, "close": 0.0616, "volume": 139399.8, "quote_volume": 8571.30707, "trades": 62, "taker_buy_volume": 123804.7, "taker_buy_quote": 7609.48965}, {"ts": 1772555580000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 9436.2, "quote_volume": 580.5617, "trades": 9, "taker_buy_volume": 1299.8, "taker_buy_quote": 79.9377}, {"ts": 1772555640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 14560.7, "quote_volume": 895.47257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 390.0, "quote_volume": 23.907, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 23.907}, {"ts": 1772555940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1732.5, "quote_volume": 106.20225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556000000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 122.4, "quote_volume": 7.50312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 637.2, "quote_volume": 38.99664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 842.5, "quote_volume": 51.47675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556240000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4910.4, "quote_volume": 300.63422, "trades": 2, "taker_buy_volume": 3733.0, "taker_buy_quote": 228.4596}, {"ts": 1772556300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 245.3, "quote_volume": 15.06142, "trades": 1, "taker_buy_volume": 245.3, "taker_buy_quote": 15.06142}, {"ts": 1772556360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1814.0, "quote_volume": 111.561, "trades": 2, "taker_buy_volume": 1814.0, "taker_buy_quote": 111.561}, {"ts": 1772556420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.5, "quote_volume": 15.0612, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0612}, {"ts": 1772556480000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 721.6, "quote_volume": 44.44236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 609.4, "quote_volume": 37.53904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 12247.8, "quote_volume": 754.46448, "trades": 9, "taker_buy_volume": 1646.8, "taker_buy_quote": 101.44288}, {"ts": 1772556660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1458.9, "quote_volume": 90.01413, "trades": 2, "taker_buy_volume": 1458.9, "taker_buy_quote": 90.01413}, {"ts": 1772556720000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 1983.1, "quote_volume": 122.33221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556900000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2901.5, "quote_volume": 179.15563, "trades": 4, "taker_buy_volume": 1330.8, "taker_buy_quote": 82.24344}, {"ts": 1772556960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.3, "quote_volume": 15.03594, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 15.03594}, {"ts": 1772557020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2149.7, "quote_volume": 132.85146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557080000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2146.7, "quote_volume": 132.66606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "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": 1772557200000, "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": 1772557260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1955.8, "quote_volume": 120.67286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 7225.9, "quote_volume": 446.34886, "trades": 12, "taker_buy_volume": 2096.9, "taker_buy_quote": 129.58842}, {"ts": 1772557380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 809.0, "quote_volume": 49.9962, "trades": 2, "taker_buy_volume": 809.0, "taker_buy_quote": 49.9962}, {"ts": 1772557440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4313.5, "quote_volume": 266.14295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "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": 1772557560000, "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": 1772557620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 209.0, "quote_volume": 12.8744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 226.9, "quote_volume": 13.99973, "trades": 1, "taker_buy_volume": 226.9, "taker_buy_quote": 13.99973}, {"ts": 1772557740000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2230.8, "quote_volume": 137.64845, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 4.99962}, {"ts": 1772557800000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 689.3, "quote_volume": 42.40478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 121.7, "quote_volume": 7.48455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5293.7, "quote_volume": 325.03318, "trades": 2, "taker_buy_volume": 1702.5, "taker_buy_quote": 104.5335}, {"ts": 1772557980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 537.1, "quote_volume": 33.03165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.1, "quote_volume": 15.03656, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 15.03656}, {"ts": 1772558640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3712.8, "quote_volume": 228.00454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558880000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1854.4, "quote_volume": 114.03341, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.54875}, {"ts": 1772558940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 260.6, "quote_volume": 16.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1926.2, "quote_volume": 118.26048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 191.8, "quote_volume": 11.75734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 121.9, "quote_volume": 7.48466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 190.4, "quote_volume": 11.69056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 189.1, "quote_volume": 11.61074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 142.6, "quote_volume": 8.75564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 2075.8, "quote_volume": 127.63071, "trades": 3, "taker_buy_volume": 1765.9, "taker_buy_quote": 108.60285}, {"ts": 1772560140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2703.3, "quote_volume": 166.52328, "trades": 4, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0612}, {"ts": 1772560200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 240.0, "quote_volume": 14.784, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.784}, {"ts": 1772560320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 186.4, "quote_volume": 11.4636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 11262.5, "quote_volume": 692.64375, "trades": 6, "taker_buy_volume": 2885.6, "taker_buy_quote": 177.4644}, {"ts": 1772560500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 185.1, "quote_volume": 11.36514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 183.8, "quote_volume": 11.28532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1548.7, "quote_volume": 95.09018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 182.5, "quote_volume": 11.2055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1732.5, "quote_volume": 106.3755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1231.6, "quote_volume": 75.60212, "trades": 3, "taker_buy_volume": 1050.4, "taker_buy_quote": 64.49456}, {"ts": 1772561160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 102.2, "quote_volume": 6.26486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 179.7, "quote_volume": 11.01561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 179.0, "quote_volume": 10.9906, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.9906}, {"ts": 1772561460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1977.6, "quote_volume": 121.02912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561640000, "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": 1772561700000, "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": 1772561760000, "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": 1772561820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 215.9, "quote_volume": 13.23467, "trades": 1, "taker_buy_volume": 215.9, "taker_buy_quote": 13.23467}, {"ts": 1772561880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3262.9, "quote_volume": 200.01577, "trades": 5, "taker_buy_volume": 3262.9, "taker_buy_quote": 200.01577}, {"ts": 1772562060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 162.8, "quote_volume": 9.99592, "trades": 1, "taker_buy_volume": 162.8, "taker_buy_quote": 9.99592}, {"ts": 1772562120000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2139.6, "quote_volume": 131.37144, "trades": 4, "taker_buy_volume": 407.1, "taker_buy_quote": 24.99594}, {"ts": 1772562180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3778.5, "quote_volume": 231.9999, "trades": 2, "taker_buy_volume": 3778.5, "taker_buy_quote": 231.9999}, {"ts": 1772562240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1732.5, "quote_volume": 106.20225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 860.6, "quote_volume": 52.75478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 11190.7, "quote_volume": 686.01436, "trades": 7, "taker_buy_volume": 11190.7, "taker_buy_quote": 686.01436}, {"ts": 1772562780000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2020.8, "quote_volume": 124.46909, "trades": 6, "taker_buy_volume": 804.5, "taker_buy_quote": 49.54501}, {"ts": 1772562840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 662.2, "quote_volume": 40.82476, "trades": 2, "taker_buy_volume": 332.4, "taker_buy_quote": 20.50908}, {"ts": 1772562960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 172.2, "quote_volume": 10.62474, "trades": 1, "taker_buy_volume": 172.2, "taker_buy_quote": 10.62474}, {"ts": 1772563080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 116.2, "quote_volume": 7.15792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 649.0, "quote_volume": 39.9784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 834.6, "quote_volume": 51.3279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 232.5, "quote_volume": 14.29875, "trades": 1, "taker_buy_volume": 232.5, "taker_buy_quote": 14.29875}, {"ts": 1772563800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5900.1, "quote_volume": 362.85615, "trades": 6, "taker_buy_volume": 4607.4, "taker_buy_quote": 283.3551}, {"ts": 1772564040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1231.9, "quote_volume": 75.63866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1835.6, "quote_volume": 112.52228, "trades": 2, "taker_buy_volume": 103.1, "taker_buy_quote": 6.32003}, {"ts": 1772564340000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4807.0, "quote_volume": 294.36165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2149.9, "quote_volume": 131.78887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1732.5, "quote_volume": 106.20225, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.20225}, {"ts": 1772564520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 245.1, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "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": 1772564640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1732.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 106.029}, {"ts": 1772564700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 808.1, "quote_volume": 49.45572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "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": 1772564820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1689.2, "quote_volume": 103.0412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564880000, "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": 1772564940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5463.8, "quote_volume": 332.19904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "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": 1772565060000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 961.8, "quote_volume": 58.44176, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 36.784}, {"ts": 1772565120000, "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": 1772565180000, "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": 1772565240000, "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": 1772565300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 106.7, "quote_volume": 6.48736, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 6.48736}, {"ts": 1772565360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 492.7, "quote_volume": 29.95616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 240.0, "quote_volume": 14.592, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.592}, {"ts": 1772565480000, "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": 1772565540000, "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": 1772565600000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 738.3, "quote_volume": 45.06083, "trades": 2, "taker_buy_volume": 738.3, "taker_buy_quote": 45.06083}, {"ts": 1772565660000, "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": 1772565720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 398.6, "quote_volume": 24.35446, "trades": 2, "taker_buy_volume": 398.6, "taker_buy_quote": 24.35446}, {"ts": 1772565780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 111.8, "quote_volume": 6.83098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "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": 1772565900000, "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": 1772565960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 240.0, "quote_volume": 14.688, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.688}, {"ts": 1772566020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 978.8, "quote_volume": 59.90256, "trades": 2, "taker_buy_volume": 978.8, "taker_buy_quote": 59.90256}, {"ts": 1772566080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3465.0, "quote_volume": 211.7115, "trades": 2, "taker_buy_volume": 1732.5, "taker_buy_quote": 105.85575}, {"ts": 1772566140000, "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": 1772566200000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 209.5, "quote_volume": 12.80045, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 12.80045}, {"ts": 1772566260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 335.2, "quote_volume": 20.51424, "trades": 1, "taker_buy_volume": 335.2, "taker_buy_quote": 20.51424}, {"ts": 1772566320000, "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": 1772566380000, "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": 1772566440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 245.9, "quote_volume": 14.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566500000, "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": 1772566560000, "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": 1772566620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 91.6, "quote_volume": 5.5876, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 5.5876}, {"ts": 1772566680000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1286.0, "quote_volume": 78.55001, "trades": 4, "taker_buy_volume": 1040.1, "taker_buy_quote": 63.55011}, {"ts": 1772566740000, "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": 1772566800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5295.2, "quote_volume": 322.47768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 985.2, "quote_volume": 59.99868, "trades": 1, "taker_buy_volume": 985.2, "taker_buy_quote": 59.99868}, {"ts": 1772567220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 122.3, "quote_volume": 7.44807, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 7.44807}, {"ts": 1772567520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3465.0, "quote_volume": 211.0185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 611.8, "quote_volume": 37.25862, "trades": 1, "taker_buy_volume": 611.8, "taker_buy_quote": 37.25862}, {"ts": 1772568060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1396.3, "quote_volume": 85.15732, "trades": 4, "taker_buy_volume": 1396.3, "taker_buy_quote": 85.15732}, {"ts": 1772568120000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 2735.0, "quote_volume": 166.80538, "trades": 7, "taker_buy_volume": 1718.3, "taker_buy_quote": 104.88835}, {"ts": 1772568180000, "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": 1772568240000, "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": 1772568300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1732.5, "quote_volume": 105.6825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "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": 1772568420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3466.0, "quote_volume": 211.0794, "trades": 2, "taker_buy_volume": 3466.0, "taker_buy_quote": 211.0794}, {"ts": 1772568480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 602.9, "quote_volume": 36.71661, "trades": 2, "taker_buy_volume": 602.9, "taker_buy_quote": 36.71661}, {"ts": 1772568540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 100.6, "quote_volume": 6.11648, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 6.11648}, {"ts": 1772568900000, "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": 1772568960000, "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": 1772569020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 499.8, "quote_volume": 30.33786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2639.9, "quote_volume": 160.24193, "trades": 3, "taker_buy_volume": 2639.9, "taker_buy_quote": 160.24193}, {"ts": 1772569140000, "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": 1772569200000, "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": 1772569260000, "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": 1772569320000, "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": 1772569380000, "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": 1772569440000, "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": 1772569500000, "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": 1772569560000, "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": 1772569620000, "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": 1772569680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6174.6, "quote_volume": 375.41568, "trades": 5, "taker_buy_volume": 1299.8, "taker_buy_quote": 79.02784}, {"ts": 1772569740000, "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": 1772569800000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2255.5, "quote_volume": 137.0821, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 187.8, "quote_volume": 11.39946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569920000, "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": 1772569980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2476.0, "quote_volume": 150.0456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 10403.3, "quote_volume": 629.48362, "trades": 9, "taker_buy_volume": 379.9, "taker_buy_quote": 22.98395}, {"ts": 1772570100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 611.2, "quote_volume": 36.9776, "trades": 1, "taker_buy_volume": 611.2, "taker_buy_quote": 36.9776}, {"ts": 1772570160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1288.4, "quote_volume": 77.9482, "trades": 2, "taker_buy_volume": 1288.4, "taker_buy_quote": 77.9482}, {"ts": 1772570220000, "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": 1772570280000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1737.3, "quote_volume": 104.9334, "trades": 2, "taker_buy_volume": 1737.3, "taker_buy_quote": 104.9334}, {"ts": 1772570340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3292.5, "quote_volume": 198.867, "trades": 5, "taker_buy_volume": 3292.5, "taker_buy_quote": 198.867}, {"ts": 1772570400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11906.2, "quote_volume": 719.13448, "trades": 5, "taker_buy_volume": 10173.7, "taker_buy_quote": 614.49148}, {"ts": 1772570460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 8889.9, "quote_volume": 536.94996, "trades": 1, "taker_buy_volume": 8889.9, "taker_buy_quote": 536.94996}, {"ts": 1772570520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2044.0, "quote_volume": 123.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 641.0, "quote_volume": 38.7164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "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": 1772570700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4966.2, "quote_volume": 300.4551, "trades": 2, "taker_buy_volume": 4966.2, "taker_buy_quote": 300.4551}, {"ts": 1772570760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 20275.2, "quote_volume": 1228.67712, "trades": 5, "taker_buy_volume": 20275.2, "taker_buy_quote": 1228.67712}, {"ts": 1772570820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 247.9, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "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": 1772570940000, "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": 1772571000000, "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": 1772571060000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 27886.3, "quote_volume": 1683.11367, "trades": 10, "taker_buy_volume": 3132.5, "taker_buy_quote": 188.88975}, {"ts": 1772571120000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1992.3, "quote_volume": 119.93752, "trades": 3, "taker_buy_volume": 1743.1, "taker_buy_quote": 104.93568}, {"ts": 1772571180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 780.2, "quote_volume": 46.96804, "trades": 1, "taker_buy_volume": 780.2, "taker_buy_quote": 46.96804}, {"ts": 1772571240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 647.4, "quote_volume": 38.97348, "trades": 1, "taker_buy_volume": 647.4, "taker_buy_quote": 38.97348}, {"ts": 1772571300000, "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": 1772571360000, "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": 1772571420000, "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": 1772571480000, "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": 1772571540000, "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": 1772571600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1827.5, "quote_volume": 110.19825, "trades": 2, "taker_buy_volume": 1827.5, "taker_buy_quote": 110.19825}, {"ts": 1772571660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1732.5, "quote_volume": 104.46975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 249.2, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 929.6, "quote_volume": 55.96192, "trades": 1, "taker_buy_volume": 929.6, "taker_buy_quote": 55.96192}, {"ts": 1772571840000, "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": 1772571900000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13717.8, "quote_volume": 824.13339, "trades": 7, "taker_buy_volume": 1978.8, "taker_buy_quote": 118.92588}, {"ts": 1772571960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2544.1, "quote_volume": 152.90041, "trades": 7, "taker_buy_volume": 2544.1, "taker_buy_quote": 152.90041}, {"ts": 1772572020000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 664.4, "quote_volume": 39.97192, "trades": 2, "taker_buy_volume": 664.4, "taker_buy_quote": 39.97192}, {"ts": 1772572080000, "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": 1772572140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 15.00096}, {"ts": 1772572200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1674.0, "quote_volume": 100.6074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2749.9, "quote_volume": 165.26899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7597.1, "quote_volume": 455.826, "trades": 5, "taker_buy_volume": 3464.7, "taker_buy_quote": 207.882}, {"ts": 1772572920000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5046.9, "quote_volume": 302.8281, "trades": 5, "taker_buy_volume": 1873.5, "taker_buy_quote": 112.4241}, {"ts": 1772572980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1732.5, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 103.95}, {"ts": 1772573100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1369.0, "quote_volume": 82.14, "trades": 2, "taker_buy_volume": 1369.0, "taker_buy_quote": 82.14}, {"ts": 1772573220000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3213.1, "quote_volume": 192.46494, "trades": 4, "taker_buy_volume": 1735.0, "taker_buy_quote": 103.92675}, {"ts": 1772573280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4695.4, "quote_volume": 281.32476, "trades": 6, "taker_buy_volume": 2962.9, "taker_buy_quote": 177.54801}, {"ts": 1772573580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 282.0, "quote_volume": 16.8918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573640000, "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": 1772573700000, "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": 1772573760000, "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": 1772573820000, "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": 1772573880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1508.0, "quote_volume": 90.3292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "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": 1772574000000, "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": 1772574060000, "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": 1772574120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2088.7, "quote_volume": 125.322, "trades": 3, "taker_buy_volume": 2088.7, "taker_buy_quote": 125.322}, {"ts": 1772574180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1732.5, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 1732.5, "taker_buy_quote": 103.95}, {"ts": 1772574900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1156.0, "quote_volume": 69.4756, "trades": 2, "taker_buy_volume": 1156.0, "taker_buy_quote": 69.4756}, {"ts": 1772575020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 998.6, "quote_volume": 60.01586, "trades": 3, "taker_buy_volume": 998.6, "taker_buy_quote": 60.01586}, {"ts": 1772575260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 499.6, "quote_volume": 30.02596, "trades": 3, "taker_buy_volume": 499.6, "taker_buy_quote": 30.02596}, {"ts": 1772575380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2215.4, "quote_volume": 133.63691, "trades": 4, "taker_buy_volume": 2215.4, "taker_buy_quote": 133.63691}, {"ts": 1772575440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2409.7, "quote_volume": 145.54588, "trades": 7, "taker_buy_volume": 2409.7, "taker_buy_quote": 145.54588}, {"ts": 1772575500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1732.5, "quote_volume": 104.46975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "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": 1772575620000, "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": 1772575680000, "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": 1772575740000, "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": 1772575800000, "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": 1772575860000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2278.0, "quote_volume": 137.15488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "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": 1772575980000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 38693.2, "quote_volume": 2337.18134, "trades": 23, "taker_buy_volume": 16267.9, "taker_buy_quote": 982.72219}, {"ts": 1772576040000, "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": 1772576100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4975.3, "quote_volume": 300.01059, "trades": 5, "taker_buy_volume": 4975.3, "taker_buy_quote": 300.01059}, {"ts": 1772576160000, "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": 1772576220000, "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": 1772576280000, "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": 1772576340000, "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": 1772576400000, "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": 1772576460000, "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": 1772576520000, "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": 1772576580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3517.1, "quote_volume": 212.08113, "trades": 3, "taker_buy_volume": 3517.1, "taker_buy_quote": 212.08113}, {"ts": 1772576640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1732.5, "quote_volume": 104.46975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "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": 1772576760000, "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": 1772576820000, "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": 1772576880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 170.4, "quote_volume": 10.25808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 276.8, "quote_volume": 16.71872, "trades": 1, "taker_buy_volume": 276.8, "taker_buy_quote": 16.71872}, {"ts": 1772577000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 274.6, "quote_volume": 16.53092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "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": 1772577120000, "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": 1772577180000, "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": 1772577240000, "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": 1772577300000, "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": 1772577360000, "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": 1772577420000, "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": 1772577480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2792.5, "quote_volume": 168.94625, "trades": 2, "taker_buy_volume": 2792.5, "taker_buy_quote": 168.94625}, {"ts": 1772577540000, "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": 1772577600000, "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": 1772577660000, "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": 1772577720000, "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": 1772577780000, "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": 1772577840000, "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": 1772577900000, "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": 1772577960000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 10446.3, "quote_volume": 632.1303, "trades": 8, "taker_buy_volume": 10446.3, "taker_buy_quote": 632.1303}, {"ts": 1772578020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3228.3, "quote_volume": 194.98932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "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": 1772578440000, "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": 1772578500000, "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": 1772578560000, "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": 1772578620000, "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": 1772578680000, "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": 1772578740000, "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": 1772578800000, "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": 1772578860000, "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": 1772578920000, "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": 1772578980000, "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": 1772579040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 146.3, "quote_volume": 8.83652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "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": 1772579160000, "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": 1772579220000, "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": 1772579280000, "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": 1772579340000, "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": 1772579400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1857.4, "quote_volume": 112.3727, "trades": 1, "taker_buy_volume": 1857.4, "taker_buy_quote": 112.3727}, {"ts": 1772579460000, "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": 1772579520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 247.9, "quote_volume": 15.02274, "trades": 1, "taker_buy_volume": 247.9, "taker_buy_quote": 15.02274}, {"ts": 1772579580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 601.7, "quote_volume": 36.48954, "trades": 3, "taker_buy_volume": 512.7, "taker_buy_quote": 31.09614}, {"ts": 1772579640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 274.6, "quote_volume": 16.64076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 8474.1, "quote_volume": 513.35156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "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": 1772580000000, "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": 1772580060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 247.5, "quote_volume": 14.9985, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1772580120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2115.2, "quote_volume": 128.18112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1491.0, "quote_volume": 90.2055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "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": 1772580780000, "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": 1772580840000, "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": 1772580900000, "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": 1772580960000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2905.1, "quote_volume": 175.20943, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 19.2676}, {"ts": 1772581020000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3213.2, "quote_volume": 194.09098, "trades": 9, "taker_buy_volume": 3213.2, "taker_buy_quote": 194.09098}, {"ts": 1772581080000, "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": 1772581140000, "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": 1772581200000, "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": 1772581260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4445.6, "quote_volume": 269.19489, "trades": 13, "taker_buy_volume": 4445.6, "taker_buy_quote": 269.19489}, {"ts": 1772581320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 198.3, "quote_volume": 11.99715, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 11.99715}, {"ts": 1772581560000, "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": 1772581620000, "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": 1772581680000, "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": 1772581740000, "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": 1772581800000, "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": 1772581860000, "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": 1772581920000, "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": 1772581980000, "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": 1772582040000, "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": 1772582100000, "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": 1772582160000, "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": 1772582220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 195.4, "quote_volume": 11.80216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 198.3, "quote_volume": 11.97732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "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": 1772582400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3307.6, "quote_volume": 199.77904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "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": 1772582520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 14273.7, "quote_volume": 863.26972, "trades": 21, "taker_buy_volume": 14071.6, "taker_buy_quote": 851.06288}, {"ts": 1772582580000, "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": 1772582640000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 10435.9, "quote_volume": 630.22847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "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": 1772582760000, "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": 1772582820000, "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": 1772582880000, "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": 1772582940000, "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": 1772583000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9029.0, "quote_volume": 545.11829, "trades": 10, "taker_buy_volume": 9029.0, "taker_buy_quote": 545.11829}, {"ts": 1772583060000, "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": 1772583120000, "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": 1772583180000, "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": 1772583240000, "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": 1772583300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 8421.2, "quote_volume": 508.64048, "trades": 7, "taker_buy_volume": 8421.2, "taker_buy_quote": 508.64048}, {"ts": 1772583360000, "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": 1772583420000, "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": 1772583480000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2122.6, "quote_volume": 128.20504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "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": 1772583600000, "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": 1772583660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1102.6, "quote_volume": 66.48678, "trades": 2, "taker_buy_volume": 1102.6, "taker_buy_quote": 66.48678}, {"ts": 1772583720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1019.7, "quote_volume": 61.48791, "trades": 2, "taker_buy_volume": 1019.7, "taker_buy_quote": 61.48791}, {"ts": 1772583780000, "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": 1772583840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2490.2, "quote_volume": 149.91004, "trades": 4, "taker_buy_volume": 2241.0, "taker_buy_quote": 134.9082}, {"ts": 1772583900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 199.3, "quote_volume": 11.99786, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 11.99786}, {"ts": 1772583960000, "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": 1772584020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 829.8, "quote_volume": 49.95396, "trades": 2, "taker_buy_volume": 829.8, "taker_buy_quote": 49.95396}, {"ts": 1772584080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5042.9, "quote_volume": 303.07829, "trades": 6, "taker_buy_volume": 2939.2, "taker_buy_quote": 176.64592}, {"ts": 1772584140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1147.0, "quote_volume": 68.9347, "trades": 4, "taker_buy_volume": 1147.0, "taker_buy_quote": 68.9347}, {"ts": 1772584260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 713.8, "quote_volume": 42.828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 373.5, "quote_volume": 22.37265, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.37265}, {"ts": 1772584560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 747.0, "quote_volume": 44.7453, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 44.7453}, {"ts": 1772584620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 335.6, "quote_volume": 20.10244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4974.8, "quote_volume": 297.69652, "trades": 6, "taker_buy_volume": 4724.0, "taker_buy_quote": 282.69868}, {"ts": 1772584740000, "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": 1772584800000, "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": 1772584860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1839.4, "quote_volume": 109.99612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "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": 1772584980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1615.9, "quote_volume": 96.63082, "trades": 4, "taker_buy_volume": 1615.9, "taker_buy_quote": 96.63082}, {"ts": 1772585040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3503.1, "quote_volume": 209.48538, "trades": 2, "taker_buy_volume": 1353.2, "taker_buy_quote": 80.92136}, {"ts": 1772585100000, "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": 1772585160000, "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": 1772585220000, "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": 1772585280000, "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": 1772585340000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5143.2, "quote_volume": 307.87954, "trades": 7, "taker_buy_volume": 5143.2, "taker_buy_quote": 307.87954}, {"ts": 1772585400000, "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": 1772585460000, "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": 1772585520000, "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": 1772585580000, "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": 1772585640000, "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": 1772585700000, "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": 1772585760000, "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": 1772585820000, "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": 1772585880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 817.9, "quote_volume": 48.99221, "trades": 1, "taker_buy_volume": 817.9, "taker_buy_quote": 48.99221}, {"ts": 1772585940000, "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": 1772586000000, "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": 1772586060000, "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": 1772586120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 683.9, "quote_volume": 40.96561, "trades": 1, "taker_buy_volume": 683.9, "taker_buy_quote": 40.96561}, {"ts": 1772586180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4289.3, "quote_volume": 256.92907, "trades": 5, "taker_buy_volume": 4289.3, "taker_buy_quote": 256.92907}, {"ts": 1772586240000, "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": 1772586300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1629.1, "quote_volume": 97.58309, "trades": 3, "taker_buy_volume": 1629.1, "taker_buy_quote": 97.58309}, {"ts": 1772586360000, "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": 1772586420000, "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": 1772586480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 250.8, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 373.5, "quote_volume": 22.3353, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.3353}, {"ts": 1772586600000, "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": 1772586660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2356.9, "quote_volume": 141.17831, "trades": 3, "taker_buy_volume": 2135.5, "taker_buy_quote": 127.91645}, {"ts": 1772586720000, "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": 1772586780000, "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": 1772586840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2233.0, "quote_volume": 133.7567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 373.5, "quote_volume": 22.37265, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.37265}, {"ts": 1772586960000, "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": 1772587020000, "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": 1772587080000, "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": 1772587140000, "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": 1772587200000, "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": 1772587260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 102.1, "quote_volume": 6.10558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 250.8, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3062.7, "quote_volume": 183.14946, "trades": 4, "taker_buy_volume": 3062.7, "taker_buy_quote": 183.14946}, {"ts": 1772587440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 513.2, "quote_volume": 30.68936, "trades": 2, "taker_buy_volume": 513.2, "taker_buy_quote": 30.68936}, {"ts": 1772587500000, "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": 1772587560000, "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": 1772587620000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0596, "volume": 82039.0, "quote_volume": 4886.70659, "trades": 38, "taker_buy_volume": 19370.9, "taker_buy_quote": 1154.53748}, {"ts": 1772587680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 10063.1, "quote_volume": 600.76707, "trades": 8, "taker_buy_volume": 10063.1, "taker_buy_quote": 600.76707}, {"ts": 1772587740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2960.7, "quote_volume": 176.75379, "trades": 4, "taker_buy_volume": 2960.7, "taker_buy_quote": 176.75379}, {"ts": 1772587800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4841.5, "quote_volume": 289.03755, "trades": 4, "taker_buy_volume": 4841.5, "taker_buy_quote": 289.03755}, {"ts": 1772587860000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1458.0, "quote_volume": 86.93316, "trades": 3, "taker_buy_volume": 1458.0, "taker_buy_quote": 86.93316}, {"ts": 1772587920000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10644.8, "quote_volume": 635.56813, "trades": 6, "taker_buy_volume": 10644.8, "taker_buy_quote": 635.56813}, {"ts": 1772587980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2241.0, "quote_volume": 133.7877, "trades": 2, "taker_buy_volume": 2241.0, "taker_buy_quote": 133.7877}, {"ts": 1772588040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1370.6, "quote_volume": 81.82482, "trades": 3, "taker_buy_volume": 1370.6, "taker_buy_quote": 81.82482}, {"ts": 1772588220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2544.9, "quote_volume": 152.18502, "trades": 4, "taker_buy_volume": 2544.9, "taker_buy_quote": 152.18502}, {"ts": 1772588340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1964.1, "quote_volume": 117.45318, "trades": 4, "taker_buy_volume": 1964.1, "taker_buy_quote": 117.45318}, {"ts": 1772588400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3657.2, "quote_volume": 219.06628, "trades": 7, "taker_buy_volume": 3657.2, "taker_buy_quote": 219.06628}, {"ts": 1772588460000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5672.2, "quote_volume": 339.81486, "trades": 5, "taker_buy_volume": 5672.2, "taker_buy_quote": 339.81486}, {"ts": 1772588520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 13326.0, "quote_volume": 799.30972, "trades": 14, "taker_buy_volume": 10823.2, "taker_buy_quote": 649.392}, {"ts": 1772588580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3052.1, "quote_volume": 183.126, "trades": 8, "taker_buy_volume": 373.5, "taker_buy_quote": 22.41}, {"ts": 1772588640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1894.6, "quote_volume": 113.86546, "trades": 5, "taker_buy_volume": 1894.6, "taker_buy_quote": 113.86546}, {"ts": 1772588700000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 696.3, "quote_volume": 41.75637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 494.2, "quote_volume": 29.652, "trades": 1, "taker_buy_volume": 494.2, "taker_buy_quote": 29.652}, {"ts": 1772588820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1497.9, "quote_volume": 89.874, "trades": 4, "taker_buy_volume": 1497.9, "taker_buy_quote": 89.874}, {"ts": 1772588880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588940000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2118.3, "quote_volume": 126.48759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3105.4, "quote_volume": 185.12365, "trades": 6, "taker_buy_volume": 3105.4, "taker_buy_quote": 185.12365}, {"ts": 1772589060000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 484.6, "quote_volume": 28.9037, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 28.9037}, {"ts": 1772589120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 720.9, "quote_volume": 42.96564, "trades": 1, "taker_buy_volume": 720.9, "taker_buy_quote": 42.96564}, {"ts": 1772589240000, "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": 1772589300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3790.7, "quote_volume": 225.92572, "trades": 7, "taker_buy_volume": 3790.7, "taker_buy_quote": 225.92572}, {"ts": 1772589360000, "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": 1772589420000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2695.2, "quote_volume": 160.41598, "trades": 5, "taker_buy_volume": 2149.0, "taker_buy_quote": 127.91708}, {"ts": 1772589480000, "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": 1772589540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2149.6, "quote_volume": 127.9012, "trades": 4, "taker_buy_volume": 2149.6, "taker_buy_quote": 127.9012}, {"ts": 1772589600000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9892.5, "quote_volume": 589.45998, "trades": 8, "taker_buy_volume": 9892.5, "taker_buy_quote": 589.45998}, {"ts": 1772589660000, "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": 1772589720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 359.9, "quote_volume": 21.45004, "trades": 1, "taker_buy_volume": 359.9, "taker_buy_quote": 21.45004}, {"ts": 1772589780000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3536.6, "quote_volume": 210.82832, "trades": 11, "taker_buy_volume": 2500.2, "taker_buy_quote": 149.05888}, {"ts": 1772589840000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2759.5, "quote_volume": 164.65298, "trades": 9, "taker_buy_volume": 2759.5, "taker_buy_quote": 164.65298}, {"ts": 1772589900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10479.3, "quote_volume": 622.82715, "trades": 13, "taker_buy_volume": 5044.5, "taker_buy_quote": 299.6433}, {"ts": 1772590020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 290.2, "quote_volume": 17.23788, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 17.23788}, {"ts": 1772590140000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 39923.0, "quote_volume": 2364.57633, "trades": 27, "taker_buy_volume": 7627.5, "taker_buy_quote": 452.31638}, {"ts": 1772590200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4963.5, "quote_volume": 294.33555, "trades": 8, "taker_buy_volume": 4963.5, "taker_buy_quote": 294.33555}, {"ts": 1772590320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3703.0, "quote_volume": 219.9582, "trades": 2, "taker_buy_volume": 3703.0, "taker_buy_quote": 219.9582}, {"ts": 1772590380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9099.2, "quote_volume": 540.49248, "trades": 7, "taker_buy_volume": 9099.2, "taker_buy_quote": 540.49248}, {"ts": 1772590440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1683.5, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 1683.5, "taker_buy_quote": 99.9999}, {"ts": 1772590500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1685.1, "quote_volume": 99.83844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 373.5, "quote_volume": 22.14855, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.14855}, {"ts": 1772590740000, "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": 1772590800000, "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": 1772590860000, "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": 1772590920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 373.5, "quote_volume": 22.14855, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.14855}, {"ts": 1772590980000, "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": 1772591040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2241.0, "quote_volume": 132.6672, "trades": 2, "taker_buy_volume": 2241.0, "taker_buy_quote": 132.6672}, {"ts": 1772591100000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 58947.8, "quote_volume": 3478.808, "trades": 39, "taker_buy_volume": 35000.6, "taker_buy_quote": 2066.35759}, {"ts": 1772591160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3233.7, "quote_volume": 191.11167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 373.5, "quote_volume": 22.07385, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.07385}, {"ts": 1772591460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 373.5, "quote_volume": 22.07385, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.07385}, {"ts": 1772591580000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 359.5, "quote_volume": 21.2644, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.6264}, {"ts": 1772591640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2631.1, "quote_volume": 155.49801, "trades": 7, "taker_buy_volume": 2631.1, "taker_buy_quote": 155.49801}, {"ts": 1772591760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 896.2, "quote_volume": 52.96542, "trades": 3, "taker_buy_volume": 896.2, "taker_buy_quote": 52.96542}, {"ts": 1772591880000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1385.7, "quote_volume": 81.93697, "trades": 5, "taker_buy_volume": 1277.0, "taker_buy_quote": 75.5128}, {"ts": 1772591940000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3762.2, "quote_volume": 222.61019, "trades": 9, "taker_buy_volume": 3762.2, "taker_buy_quote": 222.61019}, {"ts": 1772592000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5162.6, "quote_volume": 305.96783, "trades": 11, "taker_buy_volume": 5162.6, "taker_buy_quote": 305.96783}, {"ts": 1772592060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 360.0, "quote_volume": 21.348, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 21.348}, {"ts": 1772592120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 819.5, "quote_volume": 48.59635, "trades": 3, "taker_buy_volume": 819.5, "taker_buy_quote": 48.59635}, {"ts": 1772592180000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6816.4, "quote_volume": 404.66885, "trades": 4, "taker_buy_volume": 6816.4, "taker_buy_quote": 404.66885}, {"ts": 1772592240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 505.0, "quote_volume": 29.997, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 29.997}, {"ts": 1772592300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1010.1, "quote_volume": 59.89893, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 59.89893}, {"ts": 1772592420000, "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": 1772592480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 944.3, "quote_volume": 55.99699, "trades": 2, "taker_buy_volume": 944.3, "taker_buy_quote": 55.99699}, {"ts": 1772592540000, "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": 1772592600000, "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": 1772592660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 10031.5, "quote_volume": 593.92259, "trades": 10, "taker_buy_volume": 3221.9, "taker_buy_quote": 190.79427}, {"ts": 1772592720000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4787.1, "quote_volume": 283.95117, "trades": 6, "taker_buy_volume": 4787.1, "taker_buy_quote": 283.95117}, {"ts": 1772592780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 480.0, "quote_volume": 28.512, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 28.512}, {"ts": 1772592840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1867.5, "quote_volume": 110.74275, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.74275}, {"ts": 1772593080000, "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": 1772593140000, "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": 1772593200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 235.4, "quote_volume": 13.95922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "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": 1772593320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 100.8, "quote_volume": 5.96736, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 5.96736}, {"ts": 1772593380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2121.1, "quote_volume": 125.56912, "trades": 2, "taker_buy_volume": 2121.1, "taker_buy_quote": 125.56912}, {"ts": 1772594100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2106.4, "quote_volume": 124.48824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2117.3, "quote_volume": 124.9207, "trades": 2, "taker_buy_volume": 1863.1, "taker_buy_quote": 109.9229}, {"ts": 1772594760000, "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": 1772594820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1625.9, "quote_volume": 95.9281, "trades": 2, "taker_buy_volume": 1625.9, "taker_buy_quote": 95.9281}, {"ts": 1772594880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 978.8, "quote_volume": 57.7729, "trades": 3, "taker_buy_volume": 978.8, "taker_buy_quote": 57.7729}, {"ts": 1772594940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2171.6, "quote_volume": 127.90724, "trades": 3, "taker_buy_volume": 2171.6, "taker_buy_quote": 127.90724}, {"ts": 1772595000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595060000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8238.4, "quote_volume": 484.55025, "trades": 7, "taker_buy_volume": 1323.3, "taker_buy_quote": 77.94237}, {"ts": 1772595120000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4450.6, "quote_volume": 261.69547, "trades": 4, "taker_buy_volume": 2583.1, "taker_buy_quote": 151.88647}, {"ts": 1772595180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2300.0, "quote_volume": 135.47, "trades": 2, "taker_buy_volume": 2300.0, "taker_buy_quote": 135.47}, {"ts": 1772595240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1009.1, "quote_volume": 59.33508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 295.9, "quote_volume": 17.39892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 16688.7, "quote_volume": 982.96443, "trades": 6, "taker_buy_volume": 16688.7, "taker_buy_quote": 982.96443}, {"ts": 1772595480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 983.8, "quote_volume": 58.09183, "trades": 4, "taker_buy_volume": 983.8, "taker_buy_quote": 58.09183}, {"ts": 1772595720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595960000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1663.4, "quote_volume": 98.29018, "trades": 5, "taker_buy_volume": 1663.4, "taker_buy_quote": 98.29018}, {"ts": 1772596020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 507.5, "quote_volume": 29.99325, "trades": 1, "taker_buy_volume": 507.5, "taker_buy_quote": 29.99325}, {"ts": 1772596080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1867.5, "quote_volume": 110.36925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2013.0, "quote_volume": 118.767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1867.5, "quote_volume": 110.1825, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.1825}, {"ts": 1772596620000, "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": 1772596680000, "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": 1772596740000, "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": 1772596800000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 15015.9, "quote_volume": 889.12701, "trades": 10, "taker_buy_volume": 13261.5, "taker_buy_quote": 785.42443}, {"ts": 1772596860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5714.6, "quote_volume": 338.30432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 457.4, "quote_volume": 27.03234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6652.9, "quote_volume": 393.18639, "trades": 5, "taker_buy_volume": 6652.9, "taker_buy_quote": 393.18639}, {"ts": 1772597460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 269.0, "quote_volume": 15.89063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "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": 1772597820000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 2264.5, "quote_volume": 133.3972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 509.4, "quote_volume": 30.00366, "trades": 2, "taker_buy_volume": 509.4, "taker_buy_quote": 30.00366}, {"ts": 1772598240000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 10925.4, "quote_volume": 644.67325, "trades": 11, "taker_buy_volume": 10747.2, "taker_buy_quote": 634.15945}, {"ts": 1772598300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 350.9, "quote_volume": 20.72062, "trades": 2, "taker_buy_volume": 175.2, "taker_buy_quote": 10.35432}, {"ts": 1772598360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598780000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 523.0, "quote_volume": 30.83097, "trades": 2, "taker_buy_volume": 262.7, "taker_buy_quote": 15.4993}, {"ts": 1772598840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3059.4, "quote_volume": 180.7338, "trades": 9, "taker_buy_volume": 2799.5, "taker_buy_quote": 165.3997}, {"ts": 1772598960000, "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": 1772599020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 240.0, "quote_volume": 14.184, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.184}, {"ts": 1772599080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 549.0, "quote_volume": 32.5008, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 15.0368}, {"ts": 1772599320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 491.7, "quote_volume": 29.10864, "trades": 1, "taker_buy_volume": 491.7, "taker_buy_quote": 29.10864}, {"ts": 1772599380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 505.1, "quote_volume": 29.95243, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 29.95243}, {"ts": 1772599680000, "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": 1772599740000, "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": 1772599800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 119.7, "quote_volume": 7.09821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1867.5, "quote_volume": 110.74275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "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": 1772599980000, "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": 1772600040000, "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": 1772600100000, "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": 1772600160000, "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": 1772600220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 100.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.94}, {"ts": 1772600280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 881.4, "quote_volume": 52.35516, "trades": 4, "taker_buy_volume": 707.3, "taker_buy_quote": 42.01362}, {"ts": 1772600400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1867.5, "quote_volume": 110.74275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 13745.0, "quote_volume": 813.704, "trades": 6, "taker_buy_volume": 3233.7, "taker_buy_quote": 191.43504}, {"ts": 1772600940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2370.5, "quote_volume": 140.3336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 150.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3378.3, "quote_volume": 199.99536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 88.0, "quote_volume": 5.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 6745.3, "quote_volume": 399.99629, "trades": 3, "taker_buy_volume": 6745.3, "taker_buy_quote": 399.99629}, {"ts": 1772601720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 122.0, "quote_volume": 7.2346, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 7.2346}, {"ts": 1772601780000, "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": 1772601840000, "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": 1772601900000, "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": 1772601960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 274.0, "quote_volume": 16.1934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 760.0, "quote_volume": 44.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "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": 1772602140000, "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": 1772602200000, "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": 1772602260000, "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": 1772602320000, "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": 1772602380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.2, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3015.2, "quote_volume": 177.7691, "trades": 6, "taker_buy_volume": 1738.2, "taker_buy_quote": 102.5538}, {"ts": 1772602500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2052.6, "quote_volume": 121.1288, "trades": 7, "taker_buy_volume": 350.0, "taker_buy_quote": 20.6754}, {"ts": 1772602680000, "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": 1772602740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 133.0, "quote_volume": 7.8603, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 7.8603}, {"ts": 1772602800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 11436.9, "quote_volume": 677.99597, "trades": 12, "taker_buy_volume": 3989.5, "taker_buy_quote": 236.36515}, {"ts": 1772603100000, "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": 1772603160000, "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": 1772603220000, "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": 1772603280000, "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": 1772603340000, "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": 1772603400000, "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": 1772603460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2557.6, "quote_volume": 151.40992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 313.2, "quote_volume": 18.54144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 60708.3, "quote_volume": 3579.72583, "trades": 34, "taker_buy_volume": 6714.7, "taker_buy_quote": 395.95508}, {"ts": 1772604240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1496.7, "quote_volume": 88.40679, "trades": 4, "taker_buy_volume": 1496.7, "taker_buy_quote": 88.40679}, {"ts": 1772604480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 900.9, "quote_volume": 53.24319, "trades": 1, "taker_buy_volume": 900.9, "taker_buy_quote": 53.24319}, {"ts": 1772604540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1257.0, "quote_volume": 74.163, "trades": 1, "taker_buy_volume": 1257.0, "taker_buy_quote": 74.163}, {"ts": 1772604900000, "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": 1772604960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1379.8, "quote_volume": 81.27022, "trades": 2, "taker_buy_volume": 1295.0, "taker_buy_quote": 76.2755}, {"ts": 1772605020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3728.0, "quote_volume": 219.952, "trades": 4, "taker_buy_volume": 3728.0, "taker_buy_quote": 219.952}, {"ts": 1772605320000, "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": 1772605380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6691.0, "quote_volume": 394.769, "trades": 3, "taker_buy_volume": 6691.0, "taker_buy_quote": 394.769}, {"ts": 1772605440000, "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": 1772605500000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 345.1, "quote_volume": 20.3781, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 10.1652}, {"ts": 1772605560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 359.5, "quote_volume": 21.22845, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.60845}, {"ts": 1772605680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 208.6, "quote_volume": 12.32826, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 12.32826}, {"ts": 1772605740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606100000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 475.9, "quote_volume": 28.19542, "trades": 2, "taker_buy_volume": 475.9, "taker_buy_quote": 28.19542}, {"ts": 1772606160000, "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": 1772606220000, "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": 1772606280000, "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": 1772606340000, "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": 1772606400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 253.2, "quote_volume": 15.01476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 360.0, "quote_volume": 21.384, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 21.384}, {"ts": 1772606520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1273.9, "quote_volume": 75.66966, "trades": 1, "taker_buy_volume": 1273.9, "taker_buy_quote": 75.66966}, {"ts": 1772606640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6123.7, "quote_volume": 363.72378, "trades": 13, "taker_buy_volume": 6123.7, "taker_buy_quote": 363.72378}, {"ts": 1772607120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1300.6, "quote_volume": 77.25564, "trades": 2, "taker_buy_volume": 1300.6, "taker_buy_quote": 77.25564}, {"ts": 1772607180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 18123.7, "quote_volume": 1075.29109, "trades": 20, "taker_buy_volume": 10906.1, "taker_buy_quote": 647.21661}, {"ts": 1772607300000, "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": 1772607360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1896.2, "quote_volume": 112.73408, "trades": 5, "taker_buy_volume": 1896.2, "taker_buy_quote": 112.73408}, {"ts": 1772607420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1867.5, "quote_volume": 111.11625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1750.8, "quote_volume": 104.3375, "trades": 2, "taker_buy_volume": 1649.0, "taker_buy_quote": 98.2804}, {"ts": 1772607720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 341.0, "quote_volume": 20.3236, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 20.3236}, {"ts": 1772607780000, "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": 1772607840000, "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": 1772607900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1867.5, "quote_volume": 111.11625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 503.2, "quote_volume": 29.9404, "trades": 1, "taker_buy_volume": 503.2, "taker_buy_quote": 29.9404}, {"ts": 1772608020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 85.0, "quote_volume": 5.0405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 0.0593, "high": 0.0598, "low": 0.0589, "close": 0.0593, "volume": 322812.8, "quote_volume": 19133.39842, "trades": 167, "taker_buy_volume": 190480.6, "taker_buy_quote": 11303.87137}, {"ts": 1772608440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5208.2, "quote_volume": 308.86381, "trades": 6, "taker_buy_volume": 175.5, "taker_buy_quote": 10.4247}, {"ts": 1772608500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 453.6, "quote_volume": 26.94384, "trades": 1, "taker_buy_volume": 453.6, "taker_buy_quote": 26.94384}, {"ts": 1772608560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3886.0, "quote_volume": 230.4398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3685.3, "quote_volume": 218.16976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1683.2, "quote_volume": 99.73307, "trades": 2, "taker_buy_volume": 1683.2, "taker_buy_quote": 99.73307}, {"ts": 1772608800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 97.7, "quote_volume": 5.77407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2107.2, "quote_volume": 124.74624, "trades": 2, "taker_buy_volume": 2107.2, "taker_buy_quote": 124.74624}, {"ts": 1772608980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609100000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 395.6, "quote_volume": 23.43924, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 11.69396}, {"ts": 1772609160000, "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": 1772609220000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 392.8, "quote_volume": 23.27334, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 11.61094}, {"ts": 1772609280000, "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": 1772609340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1167.1, "quote_volume": 69.20903, "trades": 3, "taker_buy_volume": 1067.1, "taker_buy_quote": 63.27903}, {"ts": 1772609400000, "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": 1772609460000, "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": 1772609520000, "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": 1772609580000, "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": 1772609640000, "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": 1772609700000, "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": 1772609760000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 586.6, "quote_volume": 34.79798, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 7.4844}, {"ts": 1772609820000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 63905.9, "quote_volume": 3783.37456, "trades": 28, "taker_buy_volume": 7340.0, "taker_buy_quote": 435.80925}, {"ts": 1772609880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4004.5, "quote_volume": 237.45835, "trades": 6, "taker_buy_volume": 2052.0, "taker_buy_quote": 121.6836}, {"ts": 1772610060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 758.3, "quote_volume": 44.96719, "trades": 1, "taker_buy_volume": 758.3, "taker_buy_quote": 44.96719}, {"ts": 1772610120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1867.5, "quote_volume": 110.556, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.556}, {"ts": 1772610180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1867.5, "quote_volume": 110.556, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.556}, {"ts": 1772610360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610420000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2560.3, "quote_volume": 151.84424, "trades": 4, "taker_buy_volume": 2375.3, "taker_buy_quote": 140.87374}, {"ts": 1772610480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3077.8, "quote_volume": 182.82132, "trades": 4, "taker_buy_volume": 3077.8, "taker_buy_quote": 182.82132}, {"ts": 1772610540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 899.6, "quote_volume": 53.5262, "trades": 2, "taker_buy_volume": 899.6, "taker_buy_quote": 53.5262}, {"ts": 1772611200000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 342.5, "quote_volume": 20.3616, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.1745}, {"ts": 1772611260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4935.8, "quote_volume": 293.6801, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.11625}, {"ts": 1772611320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 170.4, "quote_volume": 10.12176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 169.9, "quote_volume": 10.10905, "trades": 1, "taker_buy_volume": 169.9, "taker_buy_quote": 10.10905}, {"ts": 1772611440000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 19669.5, "quote_volume": 1169.8633, "trades": 10, "taker_buy_volume": 14286.5, "taker_buy_quote": 849.86}, {"ts": 1772611500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2120.1, "quote_volume": 125.93394, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.9295}, {"ts": 1772611560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 858.0, "quote_volume": 50.9652, "trades": 1, "taker_buy_volume": 858.0, "taker_buy_quote": 50.9652}, {"ts": 1772611620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 823.0, "quote_volume": 48.9685, "trades": 1, "taker_buy_volume": 823.0, "taker_buy_quote": 48.9685}, {"ts": 1772611680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 6288.6, "quote_volume": 374.15599, "trades": 6, "taker_buy_volume": 6131.5, "taker_buy_quote": 364.82425}, {"ts": 1772611740000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1076.9, "quote_volume": 64.05863, "trades": 3, "taker_buy_volume": 907.7, "taker_buy_quote": 54.00815}, {"ts": 1772611800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6248.2, "quote_volume": 371.14308, "trades": 4, "taker_buy_volume": 1446.8, "taker_buy_quote": 85.93992}, {"ts": 1772611920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2935.1, "quote_volume": 174.05143, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.74275}, {"ts": 1772611980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 994.3, "quote_volume": 58.96199, "trades": 1, "taker_buy_volume": 994.3, "taker_buy_quote": 58.96199}, {"ts": 1772612040000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9433.4, "quote_volume": 558.64288, "trades": 6, "taker_buy_volume": 3723.5, "taker_buy_quote": 220.6168}, {"ts": 1772612100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 324.2, "quote_volume": 19.19264, "trades": 1, "taker_buy_volume": 324.2, "taker_buy_quote": 19.19264}, {"ts": 1772612160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 641.5, "quote_volume": 37.9768, "trades": 1, "taker_buy_volume": 641.5, "taker_buy_quote": 37.9768}, {"ts": 1772612460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 294.0, "quote_volume": 17.3754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 63438.6, "quote_volume": 3736.10253, "trades": 25, "taker_buy_volume": 4344.3, "taker_buy_quote": 256.3137}, {"ts": 1772613000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2218.4, "quote_volume": 130.8856, "trades": 5, "taker_buy_volume": 2218.4, "taker_buy_quote": 130.8856}, {"ts": 1772613060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4766.2, "quote_volume": 281.2058, "trades": 4, "taker_buy_volume": 4766.2, "taker_buy_quote": 281.2058}, {"ts": 1772613120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3869.1, "quote_volume": 227.88999, "trades": 5, "taker_buy_volume": 3869.1, "taker_buy_quote": 227.88999}, {"ts": 1772613180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3968.9, "quote_volume": 233.76821, "trades": 7, "taker_buy_volume": 3968.9, "taker_buy_quote": 233.76821}, {"ts": 1772613240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5566.7, "quote_volume": 327.87863, "trades": 3, "taker_buy_volume": 5566.7, "taker_buy_quote": 327.87863}, {"ts": 1772613300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613660000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4841.2, "quote_volume": 285.60244, "trades": 9, "taker_buy_volume": 4557.6, "taker_buy_quote": 268.8984}, {"ts": 1772613720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 778.8, "quote_volume": 45.9492, "trades": 1, "taker_buy_volume": 778.8, "taker_buy_quote": 45.9492}, {"ts": 1772613780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1853.5, "quote_volume": 109.3565, "trades": 4, "taker_buy_volume": 1853.5, "taker_buy_quote": 109.3565}, {"ts": 1772613840000, "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": 1772613900000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7569.2, "quote_volume": 446.98175, "trades": 8, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.36925}, {"ts": 1772613960000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 6492.4, "quote_volume": 384.69881, "trades": 5, "taker_buy_volume": 3005.1, "taker_buy_quote": 177.90192}, {"ts": 1772614020000, "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": 1772614080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 690.7, "quote_volume": 41.02758, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 26.0172}, {"ts": 1772614140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3233.7, "quote_volume": 192.08178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 215.9, "quote_volume": 12.82446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614500000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9421.9, "quote_volume": 560.46512, "trades": 7, "taker_buy_volume": 9421.9, "taker_buy_quote": 560.46512}, {"ts": 1772614560000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 3431.7, "quote_volume": 204.51172, "trades": 3, "taker_buy_volume": 3343.7, "taker_buy_quote": 199.28452}, {"ts": 1772614620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9620.1, "quote_volume": 574.31997, "trades": 10, "taker_buy_volume": 4059.1, "taker_buy_quote": 242.32827}, {"ts": 1772614680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3410.9, "quote_volume": 203.97182, "trades": 2, "taker_buy_volume": 177.2, "taker_buy_quote": 10.59656}, {"ts": 1772614740000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 15687.7, "quote_volume": 939.46991, "trades": 11, "taker_buy_volume": 6597.4, "taker_buy_quote": 395.01523}, {"ts": 1772614800000, "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": 1772614860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2689.6, "quote_volume": 160.56912, "trades": 6, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772614920000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 5174.6, "quote_volume": 308.33596, "trades": 5, "taker_buy_volume": 3055.0, "taker_buy_quote": 181.84626}, {"ts": 1772614980000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7466.1, "quote_volume": 443.66285, "trades": 8, "taker_buy_volume": 3915.0, "taker_buy_quote": 232.72751}, {"ts": 1772615040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615100000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 6039.1, "quote_volume": 359.76867, "trades": 4, "taker_buy_volume": 4171.6, "taker_buy_quote": 248.65242}, {"ts": 1772615160000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 3681.0, "quote_volume": 219.24921, "trades": 3, "taker_buy_volume": 214.8, "taker_buy_quote": 12.82356}, {"ts": 1772615220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 745.9, "quote_volume": 44.45564, "trades": 1, "taker_buy_volume": 745.9, "taker_buy_quote": 44.45564}, {"ts": 1772615280000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1004.3, "quote_volume": 59.80404, "trades": 4, "taker_buy_volume": 481.9, "taker_buy_quote": 28.72124}, {"ts": 1772615340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 250.6, "quote_volume": 14.93576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 358.2, "quote_volume": 21.34872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1463.4, "quote_volume": 87.20426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 464.6, "quote_volume": 27.69016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 420.8, "quote_volume": 25.07968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615640000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 527.3, "quote_volume": 31.45791, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 11.5221}, {"ts": 1772615700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 20096.5, "quote_volume": 1198.1249, "trades": 16, "taker_buy_volume": 3251.3, "taker_buy_quote": 193.96423}, {"ts": 1772615760000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4000.9, "quote_volume": 238.44279, "trades": 6, "taker_buy_volume": 3639.8, "taker_buy_quote": 216.93208}, {"ts": 1772615820000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 448.5, "quote_volume": 26.739, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 5.0148}, {"ts": 1772615880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 313.0, "quote_volume": 18.6548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4768.7, "quote_volume": 284.21452, "trades": 8, "taker_buy_volume": 2203.0, "taker_buy_quote": 131.2988}, {"ts": 1772616000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 486.3, "quote_volume": 28.98348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4016.0, "quote_volume": 239.3536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 587.4, "quote_volume": 34.9503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616180000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1895.8, "quote_volume": 112.96648, "trades": 2, "taker_buy_volume": 1663.8, "taker_buy_quote": 99.16248}, {"ts": 1772616240000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 568.5, "quote_volume": 33.85069, "trades": 4, "taker_buy_volume": 249.4, "taker_buy_quote": 14.86424}, {"ts": 1772616300000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1162.1, "quote_volume": 69.34583, "trades": 4, "taker_buy_volume": 846.7, "taker_buy_quote": 50.54799}, {"ts": 1772616360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 354.1, "quote_volume": 21.10436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 298.4, "quote_volume": 17.78464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 270.7, "quote_volume": 16.13372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 395.2, "quote_volume": 23.55392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 391.4, "quote_volume": 23.32744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616660000, "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 7052.4, "quote_volume": 422.15088, "trades": 7, "taker_buy_volume": 6703.8, "taker_buy_quote": 401.34574}, {"ts": 1772616720000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 494.2, "quote_volume": 29.51458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616780000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1686.7, "quote_volume": 100.68761, "trades": 4, "taker_buy_volume": 1383.6, "taker_buy_quote": 82.60092}, {"ts": 1772616840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 379.4, "quote_volume": 22.61224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616900000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 755.6, "quote_volume": 45.14527, "trades": 3, "taker_buy_volume": 359.5, "taker_buy_quote": 21.4981}, {"ts": 1772616960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 426.4, "quote_volume": 25.45608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617020000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4564.6, "quote_volume": 272.94508, "trades": 7, "taker_buy_volume": 4139.4, "taker_buy_quote": 247.53612}, {"ts": 1772617080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 307.3, "quote_volume": 18.37654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 290.8, "quote_volume": 17.38984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617200000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2471.8, "quote_volume": 147.75321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 633.4, "quote_volume": 37.858, "trades": 3, "taker_buy_volume": 191.6, "taker_buy_quote": 11.45768}, {"ts": 1772617320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6654.7, "quote_volume": 398.61653, "trades": 9, "taker_buy_volume": 4135.8, "taker_buy_quote": 247.73442}, {"ts": 1772617380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1569.2, "quote_volume": 93.99508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4151.4, "quote_volume": 248.66886, "trades": 7, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.86325}, {"ts": 1772617500000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 636.1, "quote_volume": 38.13039, "trades": 4, "taker_buy_volume": 280.0, "taker_buy_quote": 16.8}, {"ts": 1772617560000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 40353.7, "quote_volume": 2419.41215, "trades": 34, "taker_buy_volume": 17205.4, "taker_buy_quote": 1032.12676}, {"ts": 1772617620000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 13668.6, "quote_volume": 819.927, "trades": 14, "taker_buy_volume": 4017.4, "taker_buy_quote": 241.044}, {"ts": 1772617680000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 673.6, "quote_volume": 40.4463, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 18.2103}, {"ts": 1772617740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 500.4, "quote_volume": 30.024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 234.1, "quote_volume": 14.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 33083.2, "quote_volume": 1990.29823, "trades": 33, "taker_buy_volume": 17891.5, "taker_buy_quote": 1076.46688}, {"ts": 1772617920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 655.6, "quote_volume": 39.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617980000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2913.6, "quote_volume": 174.78057, "trades": 4, "taker_buy_volume": 691.8, "taker_buy_quote": 41.508}, {"ts": 1772618040000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5443.7, "quote_volume": 326.04338, "trades": 5, "taker_buy_volume": 5101.2, "taker_buy_quote": 305.56188}, {"ts": 1772618100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2273.1, "quote_volume": 136.15869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 382.9, "quote_volume": 22.89742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 286.8, "quote_volume": 17.15064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 303.7, "quote_volume": 18.16126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 342.4, "quote_volume": 20.47552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618400000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 998.8, "quote_volume": 59.79614, "trades": 3, "taker_buy_volume": 679.0, "taker_buy_quote": 40.6721}, {"ts": 1772618460000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 1252.8, "quote_volume": 74.89222, "trades": 5, "taker_buy_volume": 691.8, "taker_buy_quote": 41.36964}, {"ts": 1772618520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 228.9, "quote_volume": 13.66533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618580000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1702.2, "quote_volume": 101.57684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5157.4, "quote_volume": 307.38104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 317.8, "quote_volume": 18.9091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 376.9, "quote_volume": 22.42555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 214.7, "quote_volume": 12.77465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3485.2, "quote_volume": 208.06644, "trades": 2, "taker_buy_volume": 3485.2, "taker_buy_quote": 208.06644}, {"ts": 1772618940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8375.2, "quote_volume": 499.99944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 8666.4, "quote_volume": 516.70419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "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": 1772619300000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2867.5, "quote_volume": 170.803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7428.5, "quote_volume": 442.7386, "trades": 3, "taker_buy_volume": 7428.5, "taker_buy_quote": 442.7386}, {"ts": 1772619420000, "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": 1772619480000, "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": 1772619540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2107.2, "quote_volume": 125.3784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1867.5, "quote_volume": 111.303, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.303}, {"ts": 1772619660000, "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": 1772619720000, "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": 1772619780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 252.1, "quote_volume": 14.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1867.5, "quote_volume": 111.11625, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.11625}, {"ts": 1772620260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 133.9, "quote_volume": 7.96705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3233.7, "quote_volume": 192.08178, "trades": 2, "taker_buy_volume": 3233.7, "taker_buy_quote": 192.08178}, {"ts": 1772620500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1867.5, "quote_volume": 110.9295, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.9295}, {"ts": 1772620680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 740.0, "quote_volume": 43.956, "trades": 1, "taker_buy_volume": 740.0, "taker_buy_quote": 43.956}, {"ts": 1772620860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1557.7, "quote_volume": 92.30683, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 38.9601}, {"ts": 1772621040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1501.1, "quote_volume": 89.01523, "trades": 2, "taker_buy_volume": 1501.1, "taker_buy_quote": 89.01523}, {"ts": 1772621100000, "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": 1772621160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 707.6, "quote_volume": 41.96068, "trades": 1, "taker_buy_volume": 707.6, "taker_buy_quote": 41.96068}, {"ts": 1772621220000, "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": 1772621280000, "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": 1772621340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 768.8, "quote_volume": 45.58984, "trades": 1, "taker_buy_volume": 768.8, "taker_buy_quote": 45.58984}, {"ts": 1772621400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 707.6, "quote_volume": 41.96068, "trades": 1, "taker_buy_volume": 707.6, "taker_buy_quote": 41.96068}, {"ts": 1772621460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1634.2, "quote_volume": 96.90806, "trades": 1, "taker_buy_volume": 1634.2, "taker_buy_quote": 96.90806}, {"ts": 1772621520000, "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": 1772621580000, "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": 1772621640000, "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": 1772621700000, "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": 1772621760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 221.4, "quote_volume": 13.10688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1867.5, "quote_volume": 110.74275, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.74275}, {"ts": 1772622000000, "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": 1772622060000, "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": 1772622120000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 379.6, "quote_volume": 22.5292, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 11.23848}, {"ts": 1772622180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 193.7, "quote_volume": 11.47919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2576.3, "quote_volume": 152.51696, "trades": 2, "taker_buy_volume": 2576.3, "taker_buy_quote": 152.51696}, {"ts": 1772622540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1867.5, "quote_volume": 110.556, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.556}, {"ts": 1772622660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 168.7, "quote_volume": 10.00391, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 10.00391}, {"ts": 1772623020000, "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": 1772623080000, "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": 1772623140000, "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": 1772623200000, "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": 1772623260000, "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": 1772623320000, "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": 1772623380000, "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": 1772623440000, "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": 1772623500000, "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": 1772623560000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 20000.0, "quote_volume": 1187.07228, "trades": 9, "taker_buy_volume": 20000.0, "taker_buy_quote": 1187.07228}, {"ts": 1772623620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 349.0, "quote_volume": 20.6608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1867.5, "quote_volume": 110.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 10845.3, "quote_volume": 642.04176, "trades": 1, "taker_buy_volume": 10845.3, "taker_buy_quote": 642.04176}, {"ts": 1772624280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2149.9, "quote_volume": 127.27408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5773.7, "quote_volume": 342.38041, "trades": 5, "taker_buy_volume": 5773.7, "taker_buy_quote": 342.38041}, {"ts": 1772624460000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9535.3, "quote_volume": 567.28859, "trades": 5, "taker_buy_volume": 9535.3, "taker_buy_quote": 567.28859}, {"ts": 1772624520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 509.0, "quote_volume": 30.2855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4108.0, "quote_volume": 244.23925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4545.4, "quote_volume": 269.99676, "trades": 1, "taker_buy_volume": 4545.4, "taker_buy_quote": 269.99676}, {"ts": 1772625120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6335.1, "quote_volume": 376.93845, "trades": 2, "taker_buy_volume": 6335.1, "taker_buy_quote": 376.93845}, {"ts": 1772625240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625720000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 17510.8, "quote_volume": 1041.15784, "trades": 10, "taker_buy_volume": 691.8, "taker_buy_quote": 41.1621}, {"ts": 1772625780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625840000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1623.6, "quote_volume": 96.6282, "trades": 3, "taker_buy_volume": 1623.6, "taker_buy_quote": 96.6282}, {"ts": 1772625900000, "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": 1772625960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2559.3, "quote_volume": 152.27835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 135.2, "quote_volume": 8.03088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626140000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 9801.7, "quote_volume": 582.3594, "trades": 6, "taker_buy_volume": 1384.2, "taker_buy_quote": 82.3599}, {"ts": 1772626200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 350.9, "quote_volume": 20.87855, "trades": 1, "taker_buy_volume": 350.9, "taker_buy_quote": 20.87855}, {"ts": 1772626260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 348.2, "quote_volume": 20.68308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1516.6, "quote_volume": 90.2377, "trades": 1, "taker_buy_volume": 1516.6, "taker_buy_quote": 90.2377}, {"ts": 1772626440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 3885.8, "quote_volume": 231.00327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1867.5, "quote_volume": 110.9295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 440.0, "quote_volume": 26.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "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": 1772627520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1867.5, "quote_volume": 110.74275, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.74275}, {"ts": 1772627580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6137.6, "quote_volume": 364.57344, "trades": 4, "taker_buy_volume": 2120.2, "taker_buy_quote": 125.93988}, {"ts": 1772627640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3483.9, "quote_volume": 206.94366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 436.1, "quote_volume": 25.86073, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 10.8519}, {"ts": 1772628120000, "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": 1772628180000, "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": 1772628240000, "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": 1772628300000, "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": 1772628360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2120.2, "quote_volume": 125.93988, "trades": 2, "taker_buy_volume": 2120.2, "taker_buy_quote": 125.93988}, {"ts": 1772628420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 841.7, "quote_volume": 49.99698, "trades": 1, "taker_buy_volume": 841.7, "taker_buy_quote": 49.99698}, {"ts": 1772628480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 569.0, "quote_volume": 33.7986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3589.1, "quote_volume": 212.83363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "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": 1772629020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 378.8, "quote_volume": 22.48172, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 11.21472}, {"ts": 1772629080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 242.6, "quote_volume": 14.40194, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 9.36144}, {"ts": 1772629500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 8169.5, "quote_volume": 485.2683, "trades": 5, "taker_buy_volume": 7477.4, "taker_buy_quote": 444.15756}, {"ts": 1772629680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1382.5, "quote_volume": 82.1205, "trades": 3, "taker_buy_volume": 766.4, "taker_buy_quote": 45.52416}, {"ts": 1772629860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5273.0, "quote_volume": 312.6889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629920000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2448.6, "quote_volume": 145.19354, "trades": 3, "taker_buy_volume": 2364.2, "taker_buy_quote": 140.19706}, {"ts": 1772629980000, "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": 1772630040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 174.4, "quote_volume": 10.35936, "trades": 1, "taker_buy_volume": 174.4, "taker_buy_quote": 10.35936}, {"ts": 1772630100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630280000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1763.0, "quote_volume": 104.4332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630340000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6985.0, "quote_volume": 413.49314, "trades": 6, "taker_buy_volume": 187.7, "taker_buy_quote": 11.11184}, {"ts": 1772630400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3170.2, "quote_volume": 187.67584, "trades": 2, "taker_buy_volume": 3170.2, "taker_buy_quote": 187.67584}, {"ts": 1772630460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3986.4, "quote_volume": 236.39352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631000000, "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": 1772631060000, "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": 1772631120000, "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": 1772631180000, "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": 1772631240000, "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": 1772631300000, "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": 1772631360000, "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": 1772631420000, "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": 1772631480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 84.3, "quote_volume": 4.99899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631540000, "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": 1772631600000, "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": 1772631660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3920.6, "quote_volume": 232.88364, "trades": 3, "taker_buy_volume": 2053.1, "taker_buy_quote": 121.95414}, {"ts": 1772631720000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5352.2, "quote_volume": 318.22768, "trades": 5, "taker_buy_volume": 5352.2, "taker_buy_quote": 318.22768}, {"ts": 1772631780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2149.9, "quote_volume": 127.91905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 256.4, "quote_volume": 15.2558, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 15.2558}, {"ts": 1772632200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 254.6, "quote_volume": 15.12324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1709.4, "quote_volume": 101.7093, "trades": 2, "taker_buy_volume": 1709.4, "taker_buy_quote": 101.7093}, {"ts": 1772632560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632980000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 15215.0, "quote_volume": 906.98192, "trades": 7, "taker_buy_volume": 15215.0, "taker_buy_quote": 906.98192}, {"ts": 1772633040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 837.5, "quote_volume": 49.99875, "trades": 2, "taker_buy_volume": 837.5, "taker_buy_quote": 49.99875}, {"ts": 1772633160000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 13404.3, "quote_volume": 800.20255, "trades": 8, "taker_buy_volume": 13062.7, "taker_buy_quote": 779.84319}, {"ts": 1772633220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 11216.8, "quote_volume": 669.64296, "trades": 6, "taker_buy_volume": 691.8, "taker_buy_quote": 41.30046}, {"ts": 1772633340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 235.6, "quote_volume": 14.06532, "trades": 1, "taker_buy_volume": 235.6, "taker_buy_quote": 14.06532}, {"ts": 1772633400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1867.5, "quote_volume": 111.48975, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772633520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633700000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 5386.7, "quote_volume": 322.05548, "trades": 7, "taker_buy_volume": 5386.7, "taker_buy_quote": 322.05548}, {"ts": 1772633760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2461.0, "quote_volume": 147.1678, "trades": 3, "taker_buy_volume": 2461.0, "taker_buy_quote": 147.1678}, {"ts": 1772633820000, "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": 1772633880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 120.0, "quote_volume": 7.176, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.176}, {"ts": 1772633940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4112.0, "quote_volume": 245.8976, "trades": 3, "taker_buy_volume": 4112.0, "taker_buy_quote": 245.8976}, {"ts": 1772634000000, "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": 1772634060000, "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": 1772634120000, "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": 1772634180000, "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": 1772634240000, "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": 1772634300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3536.1, "quote_volume": 211.45878, "trades": 3, "taker_buy_volume": 3536.1, "taker_buy_quote": 211.45878}, {"ts": 1772634360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 165.2, "quote_volume": 9.89548, "trades": 1, "taker_buy_volume": 165.2, "taker_buy_quote": 9.89548}, {"ts": 1772634420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 290.0, "quote_volume": 17.371, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.371}, {"ts": 1772634480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 14720.4, "quote_volume": 881.75196, "trades": 5, "taker_buy_volume": 14720.4, "taker_buy_quote": 881.75196}, {"ts": 1772634540000, "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": 1772634600000, "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": 1772634660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 250.6, "quote_volume": 15.06106, "trades": 1, "taker_buy_volume": 250.6, "taker_buy_quote": 15.06106}, {"ts": 1772634720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634780000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4095.0, "quote_volume": 246.32025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634900000, "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0599, "volume": 18621.0, "quote_volume": 1119.90861, "trades": 11, "taker_buy_volume": 4299.8, "taker_buy_quote": 258.84796}, {"ts": 1772634960000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4118.2, "quote_volume": 246.68018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1496.0, "quote_volume": 89.6104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635080000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 10921.5, "quote_volume": 655.7332, "trades": 8, "taker_buy_volume": 10807.0, "taker_buy_quote": 648.87465}, {"ts": 1772635140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4509.3, "quote_volume": 270.60719, "trades": 3, "taker_buy_volume": 2641.8, "taker_buy_quote": 158.55719}, {"ts": 1772635200000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2227.0, "quote_volume": 133.602, "trades": 3, "taker_buy_volume": 179.5, "taker_buy_quote": 10.77}, {"ts": 1772635260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 179.6, "quote_volume": 10.776, "trades": 1, "taker_buy_volume": 179.6, "taker_buy_quote": 10.776}, {"ts": 1772635380000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 66217.6, "quote_volume": 3966.18544, "trades": 13, "taker_buy_volume": 5761.8, "taker_buy_quote": 345.13182}, {"ts": 1772635440000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2231.3, "quote_volume": 133.39536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4017.4, "quote_volume": 240.24052, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 128.56402}, {"ts": 1772635560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1867.5, "quote_volume": 111.6765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635620000, "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": 1772635680000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 16747.2, "quote_volume": 999.99459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3474.3, "quote_volume": 207.41571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1867.5, "quote_volume": 111.48975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 97.8, "quote_volume": 5.83866, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 5.83866}, {"ts": 1772636280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5844.4, "quote_volume": 348.91068, "trades": 10, "taker_buy_volume": 5844.4, "taker_buy_quote": 348.91068}, {"ts": 1772636460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636580000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 14193.3, "quote_volume": 847.66338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2149.9, "quote_volume": 128.34903, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 128.34903}, {"ts": 1772636700000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6843.8, "quote_volume": 408.50721, "trades": 5, "taker_buy_volume": 4299.8, "taker_buy_quote": 256.69806}, {"ts": 1772636760000, "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": 1772636820000, "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": 1772636880000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 9217.9, "quote_volume": 550.89963, "trades": 7, "taker_buy_volume": 9217.9, "taker_buy_quote": 550.89963}, {"ts": 1772636940000, "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": 1772637000000, "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": 1772637060000, "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": 1772637120000, "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": 1772637180000, "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": 1772637240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2527.0, "quote_volume": 150.79595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 156.2, "quote_volume": 9.30952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637360000, "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": 1772637420000, "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": 1772637480000, "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": 1772637540000, "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": 1772637600000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4338.4, "quote_volume": 259.86072, "trades": 6, "taker_buy_volume": 4338.4, "taker_buy_quote": 259.86072}, {"ts": 1772637660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 999.1, "quote_volume": 59.74618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637720000, "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": 1772637780000, "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": 1772637840000, "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": 1772637900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 985.8, "quote_volume": 59.03942, "trades": 3, "taker_buy_volume": 885.8, "taker_buy_quote": 53.05942}, {"ts": 1772637960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 106.4, "quote_volume": 6.39464, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 6.39464}, {"ts": 1772638020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 465.7, "quote_volume": 27.98857, "trades": 2, "taker_buy_volume": 465.7, "taker_buy_quote": 27.98857}, {"ts": 1772638200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 16810.7, "quote_volume": 1012.01286, "trades": 8, "taker_buy_volume": 1954.7, "taker_buy_quote": 117.68166}, {"ts": 1772638260000, "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": 1772638320000, "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": 1772638380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2475.0, "quote_volume": 148.68675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772638680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2117.2, "quote_volume": 127.24372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638740000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 409.1, "quote_volume": 24.56523, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 11.55723}, {"ts": 1772638800000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2108.0, "quote_volume": 126.6823, "trades": 2, "taker_buy_volume": 2023.0, "taker_buy_quote": 121.5823}, {"ts": 1772638860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 186.3, "quote_volume": 11.19663, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 11.19663}, {"ts": 1772638920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7320.0, "quote_volume": 439.932, "trades": 6, "taker_buy_volume": 7320.0, "taker_buy_quote": 439.932}, {"ts": 1772639040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5871.2, "quote_volume": 352.1978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "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": 1772639340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 596.0, "quote_volume": 35.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 385.3, "quote_volume": 23.13922, "trades": 2, "taker_buy_volume": 212.2, "taker_buy_quote": 12.75322}, {"ts": 1772639460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 172.6, "quote_volume": 10.37326, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 10.37326}, {"ts": 1772639520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7930.2, "quote_volume": 476.50344, "trades": 7, "taker_buy_volume": 6914.4, "taker_buy_quote": 415.55544}, {"ts": 1772639700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.7, "quote_volume": 15.00697, "trades": 1, "taker_buy_volume": 249.7, "taker_buy_quote": 15.00697}, {"ts": 1772639760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 996.4, "quote_volume": 59.98328, "trades": 1, "taker_buy_volume": 996.4, "taker_buy_quote": 59.98328}, {"ts": 1772639820000, "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": 1772639880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 86.0, "quote_volume": 5.1772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 628.5, "quote_volume": 37.89855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640000000, "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": 1772640060000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3328.4, "quote_volume": 200.43362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640120000, "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": 1772640180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 947.8, "quote_volume": 57.15234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6369.2, "quote_volume": 384.69968, "trades": 7, "taker_buy_volume": 4253.3, "taker_buy_quote": 256.89932}, {"ts": 1772640300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 443.6, "quote_volume": 26.74908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640360000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 601.5, "quote_volume": 36.30199, "trades": 4, "taker_buy_volume": 315.4, "taker_buy_quote": 19.05016}, {"ts": 1772640420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3233.7, "quote_volume": 194.99211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640480000, "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": 1772640540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3233.7, "quote_volume": 194.99211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3840.7, "quote_volume": 231.59421, "trades": 1, "taker_buy_volume": 3840.7, "taker_buy_quote": 231.59421}, {"ts": 1772640660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3233.7, "quote_volume": 194.99211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5101.2, "quote_volume": 307.60236, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1772640780000, "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": 1772640840000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4924.8, "quote_volume": 296.52046, "trades": 6, "taker_buy_volume": 266.7, "taker_buy_quote": 16.08201}, {"ts": 1772640900000, "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": 1772640960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4532.1, "quote_volume": 273.73884, "trades": 3, "taker_buy_volume": 4532.1, "taker_buy_quote": 273.73884}, {"ts": 1772641020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2786.9, "quote_volume": 168.32876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 99.3, "quote_volume": 5.98779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641140000, "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": 1772641200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 359.5, "quote_volume": 21.65985, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.82385}, {"ts": 1772641260000, "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": 1772641320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 691.7, "quote_volume": 41.70951, "trades": 1, "taker_buy_volume": 691.7, "taker_buy_quote": 41.70951}, {"ts": 1772641380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3843.2, "quote_volume": 231.74496, "trades": 1, "taker_buy_volume": 3843.2, "taker_buy_quote": 231.74496}, {"ts": 1772641440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3943.1, "quote_volume": 237.76893, "trades": 5, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1772641500000, "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": 1772641560000, "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": 1772641620000, "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": 1772641680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 990.6, "quote_volume": 59.83224, "trades": 3, "taker_buy_volume": 990.6, "taker_buy_quote": 59.83224}, {"ts": 1772641740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 323.0, "quote_volume": 19.5092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "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": 1772641860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 827.8, "quote_volume": 49.99912, "trades": 1, "taker_buy_volume": 827.8, "taker_buy_quote": 49.99912}, {"ts": 1772641920000, "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": 1772641980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1028.2, "quote_volume": 62.10328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642040000, "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": 1772642100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 363.9, "quote_volume": 21.97956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642160000, "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": 1772642220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1719.1, "quote_volume": 103.83364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "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": 1772642340000, "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": 1772642400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1669.4, "quote_volume": 100.9987, "trades": 2, "taker_buy_volume": 1669.4, "taker_buy_quote": 100.9987}, {"ts": 1772642460000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 7563.8, "quote_volume": 457.61056, "trades": 12, "taker_buy_volume": 5447.2, "taker_buy_quote": 329.76792}, {"ts": 1772642520000, "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": 1772642580000, "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": 1772642640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1073.1, "quote_volume": 64.81524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642700000, "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": 1772642760000, "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": 1772642820000, "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": 1772642880000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 9235.3, "quote_volume": 557.75587, "trades": 11, "taker_buy_volume": 4265.0, "taker_buy_quote": 257.83503}, {"ts": 1772642940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 158.0, "quote_volume": 9.5432, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.5432}, {"ts": 1772643000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 212.0, "quote_volume": 12.8048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 546.3, "quote_volume": 32.99652, "trades": 1, "taker_buy_volume": 546.3, "taker_buy_quote": 32.99652}, {"ts": 1772643120000, "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": 1772643180000, "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": 1772643240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 122.4, "quote_volume": 7.38072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "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": 1772643360000, "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": 1772643420000, "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": 1772643480000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3804.0, "quote_volume": 229.99551, "trades": 6, "taker_buy_volume": 3804.0, "taker_buy_quote": 229.99551}, {"ts": 1772643540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1867.5, "quote_volume": 112.797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643600000, "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": 1772643660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1667.7, "quote_volume": 100.56231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "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": 1772643780000, "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": 1772643840000, "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": 1772643900000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 6600.9, "quote_volume": 396.78476, "trades": 12, "taker_buy_volume": 1401.9, "taker_buy_quote": 84.39438}, {"ts": 1772643960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 804.0, "quote_volume": 48.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 434.0, "quote_volume": 26.0834, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 26.0834}, {"ts": 1772644200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1414.2, "quote_volume": 84.99342, "trades": 2, "taker_buy_volume": 1414.2, "taker_buy_quote": 84.99342}, {"ts": 1772644380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 460.8, "quote_volume": 27.69408, "trades": 2, "taker_buy_volume": 249.7, "taker_buy_quote": 15.00697}, {"ts": 1772644440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6644.5, "quote_volume": 399.9989, "trades": 6, "taker_buy_volume": 6644.5, "taker_buy_quote": 399.9989}, {"ts": 1772644500000, "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": 1772644560000, "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": 1772644620000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 11529.0, "quote_volume": 693.49346, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 240.56006}, {"ts": 1772644680000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2158.0, "quote_volume": 129.9991, "trades": 5, "taker_buy_volume": 2158.0, "taker_buy_quote": 129.9991}, {"ts": 1772644740000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1557.5, "quote_volume": 93.4999, "trades": 4, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772644800000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2214.0, "quote_volume": 132.86495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3317.3, "quote_volume": 198.70627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644980000, "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": 1772645040000, "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": 1772645100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 340.8, "quote_volume": 20.37984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "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": 1772645220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1867.5, "quote_volume": 111.86325, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.86325}, {"ts": 1772645280000, "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": 1772645340000, "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": 1772645400000, "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": 1772645460000, "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": 1772645520000, "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": 1772645580000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 29368.5, "quote_volume": 1762.59853, "trades": 11, "taker_buy_volume": 9468.5, "taker_buy_quote": 569.05685}, {"ts": 1772645640000, "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": 1772645700000, "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": 1772645760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 275.5, "quote_volume": 16.55755, "trades": 2, "taker_buy_volume": 275.5, "taker_buy_quote": 16.55755}, {"ts": 1772645820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4582.1, "quote_volume": 275.38421, "trades": 4, "taker_buy_volume": 4414.0, "taker_buy_quote": 265.2814}, {"ts": 1772645880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2228.0, "quote_volume": 133.92773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4266.0, "quote_volume": 256.18724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 183.3, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3677.1, "quote_volume": 221.0131, "trades": 3, "taker_buy_volume": 3677.1, "taker_buy_quote": 221.0131}, {"ts": 1772646540000, "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": 1772646600000, "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": 1772646660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 259.2, "quote_volume": 15.60384, "trades": 1, "taker_buy_volume": 259.2, "taker_buy_quote": 15.60384}, {"ts": 1772646720000, "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": 1772646780000, "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": 1772646840000, "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": 1772646900000, "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": 1772646960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 273.0, "quote_volume": 16.4073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1250.0, "quote_volume": 75.02496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.7, "quote_volume": 15.00697, "trades": 1, "taker_buy_volume": 249.7, "taker_buy_quote": 15.00697}, {"ts": 1772647320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.7, "quote_volume": 15.00697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772647500000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4696.2, "quote_volume": 281.98372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 693.0, "quote_volume": 41.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2798.0, "quote_volume": 167.3204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "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": 1772647920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 470.0, "quote_volume": 28.153, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 28.153}, {"ts": 1772647980000, "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": 1772648040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 149.0, "quote_volume": 8.9102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "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": 1772648160000, "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": 1772648220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 17375.6, "quote_volume": 1039.38425, "trades": 8, "taker_buy_volume": 1591.8, "taker_buy_quote": 95.18964}, {"ts": 1772648280000, "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": 1772648340000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3955.6, "quote_volume": 237.09962, "trades": 4, "taker_buy_volume": 3955.6, "taker_buy_quote": 237.09962}, {"ts": 1772648400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 99.8, "quote_volume": 5.988, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 5.988}, {"ts": 1772648460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 83.4, "quote_volume": 4.99566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 176.3, "quote_volume": 10.578, "trades": 2, "taker_buy_volume": 176.3, "taker_buy_quote": 10.578}, {"ts": 1772648580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 149.0, "quote_volume": 8.94, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 8.94}, {"ts": 1772649000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 83.4, "quote_volume": 4.99566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "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": 1772649180000, "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": 1772649240000, "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": 1772649300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3131.0, "quote_volume": 187.2338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649360000, "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": 1772649420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 100.0, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 196.1, "quote_volume": 11.74639, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 11.74639}, {"ts": 1772649540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 431.0, "quote_volume": 25.7738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 83.7, "quote_volume": 4.99689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 335.5, "quote_volume": 20.09645, "trades": 2, "taker_buy_volume": 250.5, "taker_buy_quote": 15.00495}, {"ts": 1772650200000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 768.5, "quote_volume": 46.0503, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 10.29}, {"ts": 1772650260000, "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": 1772650320000, "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": 1772650380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6404.0, "quote_volume": 384.24, "trades": 6, "taker_buy_volume": 6404.0, "taker_buy_quote": 384.24}, {"ts": 1772650440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1163.5, "quote_volume": 69.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 432.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 25.92}, {"ts": 1772651040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.1}, {"ts": 1772651340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 162.0, "quote_volume": 9.72, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.72}, {"ts": 1772651400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 732.6, "quote_volume": 43.956, "trades": 1, "taker_buy_volume": 732.6, "taker_buy_quote": 43.956}, {"ts": 1772651520000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 2248.8, "quote_volume": 135.32778, "trades": 6, "taker_buy_volume": 2248.8, "taker_buy_quote": 135.32778}, {"ts": 1772651580000, "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": 1772651640000, "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": 1772651700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 102.9, "quote_volume": 6.18429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 95.7, "quote_volume": 5.76114, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 5.76114}, {"ts": 1772651820000, "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": 1772651880000, "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": 1772651940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1293.5, "quote_volume": 77.99805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 19275.8, "quote_volume": 1162.69554, "trades": 18, "taker_buy_volume": 14612.2, "taker_buy_quote": 881.48046}, {"ts": 1772652060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 115.7, "quote_volume": 6.97671, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 6.97671}, {"ts": 1772652120000, "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": 1772652180000, "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": 1772652240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 682.3, "quote_volume": 41.07446, "trades": 1, "taker_buy_volume": 682.3, "taker_buy_quote": 41.07446}, {"ts": 1772652300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 90.2, "quote_volume": 5.43004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1383.8, "quote_volume": 83.30476, "trades": 2, "taker_buy_volume": 1383.8, "taker_buy_quote": 83.30476}, {"ts": 1772652420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 691.8, "quote_volume": 41.64636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "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": 1772652540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 862.6, "quote_volume": 51.92852, "trades": 1, "taker_buy_volume": 862.6, "taker_buy_quote": 51.92852}, {"ts": 1772652600000, "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": 1772652660000, "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": 1772652720000, "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": 1772652780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2491.6, "quote_volume": 149.99432, "trades": 2, "taker_buy_volume": 2491.6, "taker_buy_quote": 149.99432}, {"ts": 1772652840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1579.9, "quote_volume": 94.95199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772652960000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3305.0, "quote_volume": 199.1702, "trades": 5, "taker_buy_volume": 3305.0, "taker_buy_quote": 199.1702}, {"ts": 1772653020000, "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": 1772653080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 150.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "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": 1772653200000, "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": 1772653260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1554.4, "quote_volume": 93.73032, "trades": 5, "taker_buy_volume": 1372.0, "taker_buy_quote": 82.7316}, {"ts": 1772653320000, "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": 1772653380000, "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": 1772653440000, "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": 1772653500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 85.0, "quote_volume": 5.134, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.134}, {"ts": 1772653560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1754.1, "quote_volume": 105.77223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "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": 1772653680000, "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": 1772653740000, "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": 1772653800000, "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": 1772653860000, "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": 1772653920000, "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": 1772653980000, "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": 1772654040000, "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": 1772654100000, "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": 1772654160000, "open": 0.0604, "high": 0.0611, "low": 0.0604, "close": 0.061, "volume": 132566.8, "quote_volume": 8050.34906, "trades": 113, "taker_buy_volume": 93803.6, "taker_buy_quote": 5698.27617}, {"ts": 1772654220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2874.3, "quote_volume": 175.3323, "trades": 4, "taker_buy_volume": 2874.3, "taker_buy_quote": 175.3323}, {"ts": 1772654280000, "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": 1772654340000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1340.8, "quote_volume": 81.71919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5255.2, "quote_volume": 320.16578, "trades": 6, "taker_buy_volume": 5255.2, "taker_buy_quote": 320.16578}, {"ts": 1772654520000, "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": 1772654580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8614.1, "quote_volume": 524.55829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654640000, "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": 1772654700000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6727.8, "quote_volume": 408.28506, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6310.0, "quote_volume": 382.386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654820000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 42967.4, "quote_volume": 2596.92903, "trades": 25, "taker_buy_volume": 11308.6, "taker_buy_quote": 684.73135}, {"ts": 1772654880000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 254.8, "quote_volume": 15.37924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 33409.7, "quote_volume": 2010.92315, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 301.7, "quote_volume": 18.19251, "trades": 1, "taker_buy_volume": 301.7, "taker_buy_quote": 18.19251}, {"ts": 1772655060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 331.6, "quote_volume": 19.99548, "trades": 1, "taker_buy_volume": 331.6, "taker_buy_quote": 19.99548}, {"ts": 1772655120000, "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": 1772655180000, "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": 1772655240000, "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": 1772655300000, "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": 1772655360000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 8940.1, "quote_volume": 539.10103, "trades": 4, "taker_buy_volume": 8940.1, "taker_buy_quote": 539.10103}, {"ts": 1772655420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 911.0, "quote_volume": 55.0244, "trades": 2, "taker_buy_volume": 911.0, "taker_buy_quote": 55.0244}, {"ts": 1772655480000, "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": 1772655540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2149.9, "quote_volume": 129.85396, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 129.85396}, {"ts": 1772655600000, "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": 1772655660000, "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": 1772655720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 10145.6, "quote_volume": 612.79424, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.797}, {"ts": 1772655780000, "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": 1772655840000, "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": 1772655900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 880.7, "quote_volume": 53.28235, "trades": 1, "taker_buy_volume": 880.7, "taker_buy_quote": 53.28235}, {"ts": 1772655960000, "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": 1772656020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 12586.8, "quote_volume": 760.24272, "trades": 21, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.797}, {"ts": 1772656080000, "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": 1772656140000, "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": 1772656200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3708.5, "quote_volume": 223.9934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8593.5, "quote_volume": 517.62314, "trades": 7, "taker_buy_volume": 691.9, "taker_buy_quote": 41.72157}, {"ts": 1772656320000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1953.4, "quote_volume": 117.78143, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1772656380000, "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": 1772656440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 87.0, "quote_volume": 5.2548, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.2548}, {"ts": 1772656500000, "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": 1772656560000, "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": 1772656620000, "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": 1772656680000, "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": 1772656740000, "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": 1772656800000, "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": 1772656860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2004.2, "quote_volume": 121.03516, "trades": 5, "taker_buy_volume": 1819.0, "taker_buy_quote": 109.8676}, {"ts": 1772656920000, "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": 1772656980000, "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": 1772657040000, "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": 1772657100000, "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": 1772657160000, "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": 1772657220000, "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": 1772657280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4017.4, "quote_volume": 242.24922, "trades": 3, "taker_buy_volume": 4017.4, "taker_buy_quote": 242.24922}, {"ts": 1772657340000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2811.0, "quote_volume": 169.49115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "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": 1772657460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 249.1, "quote_volume": 14.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657520000, "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": 1772657580000, "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": 1772657640000, "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": 1772657700000, "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": 1772657760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 114.0, "quote_volume": 6.8514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 86.0, "quote_volume": 5.1686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3241.7, "quote_volume": 194.82617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772658060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 185.8, "quote_volume": 11.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3846.5, "quote_volume": 231.35915, "trades": 5, "taker_buy_volume": 3846.5, "taker_buy_quote": 231.35915}, {"ts": 1772658240000, "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": 1772658300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 114.0, "quote_volume": 6.8628, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.8628}, {"ts": 1772658360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1867.5, "quote_volume": 112.4235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "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": 1772658480000, "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": 1772658540000, "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": 1772658600000, "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": 1772658660000, "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": 1772658720000, "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": 1772658780000, "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": 1772658840000, "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": 1772658900000, "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": 1772658960000, "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": 1772659020000, "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": 1772659080000, "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": 1772659140000, "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": 1772659200000, "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": 1772659260000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 390.5, "quote_volume": 23.48315, "trades": 2, "taker_buy_volume": 390.5, "taker_buy_quote": 23.48315}, {"ts": 1772659320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 304.0, "quote_volume": 18.3008, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 18.3008}, {"ts": 1772659380000, "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": 1772659440000, "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": 1772659500000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2175.6, "quote_volume": 131.21949, "trades": 3, "taker_buy_volume": 2175.6, "taker_buy_quote": 131.21949}, {"ts": 1772659560000, "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": 1772659620000, "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": 1772659680000, "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": 1772659740000, "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": 1772659800000, "open": 0.0604, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 48515.6, "quote_volume": 2931.99981, "trades": 37, "taker_buy_volume": 32271.7, "taker_buy_quote": 1953.06974}, {"ts": 1772659860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 528.1, "quote_volume": 31.84443, "trades": 2, "taker_buy_volume": 528.1, "taker_buy_quote": 31.84443}, {"ts": 1772659920000, "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": 1772659980000, "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": 1772660040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 373.8, "quote_volume": 22.55877, "trades": 2, "taker_buy_volume": 186.3, "taker_buy_quote": 11.25252}, {"ts": 1772660100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7290.9, "quote_volume": 440.1146, "trades": 9, "taker_buy_volume": 4543.9, "taker_buy_quote": 274.45156}, {"ts": 1772660160000, "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": 1772660220000, "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": 1772660280000, "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": 1772660340000, "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": 1772660400000, "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": 1772660460000, "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": 1772660520000, "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": 1772660580000, "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": 1772660640000, "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": 1772660700000, "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": 1772660760000, "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": 1772660820000, "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": 1772660880000, "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": 1772660940000, "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": 1772661000000, "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": 1772661060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 168.8, "quote_volume": 10.17864, "trades": 1, "taker_buy_volume": 168.8, "taker_buy_quote": 10.17864}, {"ts": 1772661120000, "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": 1772661180000, "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": 1772661240000, "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": 1772661300000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 644.1, "quote_volume": 38.80301, "trades": 4, "taker_buy_volume": 281.9, "taker_buy_quote": 16.99857}, {"ts": 1772661360000, "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": 1772661420000, "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": 1772661480000, "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": 1772661540000, "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": 1772661600000, "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": 1772661660000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9004.8, "quote_volume": 543.05704, "trades": 21, "taker_buy_volume": 9004.8, "taker_buy_quote": 543.05704}, {"ts": 1772661720000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 3169.5, "quote_volume": 191.31035, "trades": 4, "taker_buy_volume": 1985.0, "taker_buy_quote": 119.894}, {"ts": 1772661780000, "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": 1772661840000, "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": 1772661900000, "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": 1772661960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 140.8, "quote_volume": 8.50432, "trades": 1, "taker_buy_volume": 140.8, "taker_buy_quote": 8.50432}, {"ts": 1772662020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 108.1, "quote_volume": 6.52924, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 6.52924}, {"ts": 1772662080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 105.6, "quote_volume": 6.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "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": 1772662200000, "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": 1772662260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 510.2, "quote_volume": 30.81608, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 30.81608}, {"ts": 1772662320000, "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": 1772662380000, "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": 1772662440000, "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": 1772662500000, "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": 1772662560000, "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": 1772662620000, "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": 1772662680000, "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": 1772662740000, "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": 1772662800000, "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": 1772662860000, "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": 1772662920000, "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": 1772662980000, "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": 1772663040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5303.6, "quote_volume": 320.33744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "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": 1772663160000, "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": 1772663220000, "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": 1772663280000, "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": 1772663340000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 742.6, "quote_volume": 44.9273, "trades": 1, "taker_buy_volume": 742.6, "taker_buy_quote": 44.9273}, {"ts": 1772663400000, "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": 1772663460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1657.0, "quote_volume": 99.9171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "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": 1772663580000, "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": 1772663640000, "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": 1772663700000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 14420.7, "quote_volume": 867.15933, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 0.06, "high": 0.06, "low": 0.0596, "close": 0.0597, "volume": 63454.2, "quote_volume": 3793.46459, "trades": 30, "taker_buy_volume": 1401.9, "taker_buy_quote": 83.97381}, {"ts": 1772663820000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 3307.9, "quote_volume": 199.0076, "trades": 7, "taker_buy_volume": 3117.5, "taker_buy_quote": 187.5836}, {"ts": 1772663880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 183.6, "quote_volume": 10.97928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "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": 1772664240000, "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": 1772664300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 250.8, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664360000, "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": 1772664420000, "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": 1772664480000, "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": 1772664540000, "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": 1772664600000, "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": 1772664660000, "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": 1772664720000, "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": 1772664780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 164.5, "quote_volume": 9.8371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 164.1, "quote_volume": 9.82959, "trades": 1, "taker_buy_volume": 164.1, "taker_buy_quote": 9.82959}, {"ts": 1772664900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 133.2, "quote_volume": 7.97868, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 7.97868}, {"ts": 1772664960000, "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": 1772665020000, "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": 1772665080000, "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": 1772665140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1621.0, "quote_volume": 97.23494, "trades": 2, "taker_buy_volume": 1621.0, "taker_buy_quote": 97.23494}, {"ts": 1772665200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1114.0, "quote_volume": 66.6172, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 7.8338}, {"ts": 1772665320000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 821.9, "quote_volume": 49.12463, "trades": 5, "taker_buy_volume": 572.0, "taker_buy_quote": 34.2056}, {"ts": 1772665380000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 666.0, "quote_volume": 39.86011, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 39.86011}, {"ts": 1772665440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 960.0, "quote_volume": 57.46401, "trades": 4, "taker_buy_volume": 560.1, "taker_buy_quote": 33.54999}, {"ts": 1772665500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3004.0, "quote_volume": 179.9396, "trades": 2, "taker_buy_volume": 3004.0, "taker_buy_quote": 179.9396}, {"ts": 1772665560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6594.7, "quote_volume": 395.02253, "trades": 12, "taker_buy_volume": 6594.7, "taker_buy_quote": 395.02253}, {"ts": 1772665620000, "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": 1772665680000, "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": 1772665740000, "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": 1772665800000, "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": 1772665860000, "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": 1772665920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1001.4, "quote_volume": 59.88372, "trades": 2, "taker_buy_volume": 1001.4, "taker_buy_quote": 59.88372}, {"ts": 1772665980000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2577.1, "quote_volume": 154.26081, "trades": 3, "taker_buy_volume": 2577.1, "taker_buy_quote": 154.26081}, {"ts": 1772666040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 756.1, "quote_volume": 45.29039, "trades": 1, "taker_buy_volume": 756.1, "taker_buy_quote": 45.29039}, {"ts": 1772666100000, "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": 1772666160000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4751.1, "quote_volume": 284.59983, "trades": 11, "taker_buy_volume": 4751.1, "taker_buy_quote": 284.59983}, {"ts": 1772666220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7676.2, "quote_volume": 460.572, "trades": 13, "taker_buy_volume": 7676.2, "taker_buy_quote": 460.572}, {"ts": 1772666280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 499.8, "quote_volume": 29.988, "trades": 3, "taker_buy_volume": 499.8, "taker_buy_quote": 29.988}, {"ts": 1772666340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 364.3, "quote_volume": 21.80784, "trades": 2, "taker_buy_volume": 113.5, "taker_buy_quote": 6.81}, {"ts": 1772666460000, "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": 1772666520000, "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": 1772666580000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8168.1, "quote_volume": 486.65612, "trades": 9, "taker_buy_volume": 4419.7, "taker_buy_quote": 263.35941}, {"ts": 1772666640000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1520.2, "quote_volume": 90.72699, "trades": 5, "taker_buy_volume": 369.2, "taker_buy_quote": 22.04124}, {"ts": 1772666700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 501.7, "quote_volume": 29.95149, "trades": 2, "taker_buy_volume": 501.7, "taker_buy_quote": 29.95149}, {"ts": 1772666880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3233.7, "quote_volume": 192.72852, "trades": 1, "taker_buy_volume": 3233.7, "taker_buy_quote": 192.72852}, {"ts": 1772667420000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3987.5, "quote_volume": 238.10399, "trades": 4, "taker_buy_volume": 3987.5, "taker_buy_quote": 238.10399}, {"ts": 1772667480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 167.2, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 167.2, "taker_buy_quote": 9.99856}, {"ts": 1772667540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2149.9, "quote_volume": 128.56402, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 128.56402}, {"ts": 1772667600000, "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": 1772667660000, "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": 1772667720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1867.5, "quote_volume": 111.6765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "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": 1772667840000, "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": 1772667900000, "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": 1772667960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 163.3, "quote_volume": 9.74901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 162.9, "quote_volume": 9.74142, "trades": 1, "taker_buy_volume": 162.9, "taker_buy_quote": 9.74142}, {"ts": 1772668140000, "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": 1772668200000, "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": 1772668260000, "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": 1772668320000, "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": 1772668380000, "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": 1772668440000, "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": 1772668500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 425.2, "quote_volume": 25.38444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 11774.3, "quote_volume": 705.40812, "trades": 11, "taker_buy_volume": 11774.3, "taker_buy_quote": 705.40812}, {"ts": 1772668920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1867.5, "quote_volume": 111.86325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "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": 1772669400000, "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": 1772669460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 509.6, "quote_volume": 30.47408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "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": 1772669580000, "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": 1772669640000, "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": 1772669700000, "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": 1772669760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 11129.8, "quote_volume": 666.67502, "trades": 2, "taker_buy_volume": 11129.8, "taker_buy_quote": 666.67502}, {"ts": 1772669820000, "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": 1772669880000, "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": 1772669940000, "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": 1772670000000, "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": 1772670060000, "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": 1772670120000, "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": 1772670180000, "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": 1772670240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1570.1, "quote_volume": 94.18968, "trades": 4, "taker_buy_volume": 1406.9, "taker_buy_quote": 84.414}, {"ts": 1772670300000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 323.8, "quote_volume": 19.41179, "trades": 2, "taker_buy_volume": 161.7, "taker_buy_quote": 9.702}, {"ts": 1772670360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 264.7, "quote_volume": 15.82906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "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": 1772671140000, "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": 1772671200000, "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": 1772671260000, "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": 1772671320000, "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": 1772671380000, "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": 1772671440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1384.0, "quote_volume": 82.9016, "trades": 2, "taker_buy_volume": 1384.0, "taker_buy_quote": 82.9016}, {"ts": 1772671500000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9847.7, "quote_volume": 590.90731, "trades": 5, "taker_buy_volume": 9847.7, "taker_buy_quote": 590.90731}, {"ts": 1772671560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 576.9, "quote_volume": 34.66184, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 28.75184}, {"ts": 1772671620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1769.0, "quote_volume": 106.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 9968.3, "quote_volume": 598.67001, "trades": 17, "taker_buy_volume": 5720.1, "taker_buy_quote": 343.77801}, {"ts": 1772671980000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4067.9, "quote_volume": 244.12483, "trades": 9, "taker_buy_volume": 4067.9, "taker_buy_quote": 244.12483}, {"ts": 1772672040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 250.1, "quote_volume": 15.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2616.9, "quote_volume": 157.014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2834.2, "quote_volume": 169.76858, "trades": 3, "taker_buy_volume": 2834.2, "taker_buy_quote": 169.76858}, {"ts": 1772672220000, "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": 1772672280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 85.0, "quote_volume": 5.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 499.3, "quote_volume": 29.958, "trades": 1, "taker_buy_volume": 499.3, "taker_buy_quote": 29.958}, {"ts": 1772672400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6983.0, "quote_volume": 418.2817, "trades": 9, "taker_buy_volume": 5101.2, "taker_buy_quote": 305.56188}, {"ts": 1772672640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 499.3, "quote_volume": 29.958, "trades": 1, "taker_buy_volume": 499.3, "taker_buy_quote": 29.958}, {"ts": 1772672700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 499.3, "quote_volume": 29.958, "trades": 1, "taker_buy_volume": 499.3, "taker_buy_quote": 29.958}, {"ts": 1772672760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 441.3, "quote_volume": 26.478, "trades": 2, "taker_buy_volume": 102.3, "taker_buy_quote": 6.138}, {"ts": 1772672820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 975.0, "quote_volume": 58.5, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 58.5}, {"ts": 1772672880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 250.1, "quote_volume": 15.03101, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 15.03101}, {"ts": 1772673000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 489.3, "quote_volume": 29.44695, "trades": 2, "taker_buy_volume": 400.2, "taker_buy_quote": 24.09204}, {"ts": 1772673060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 947.7, "quote_volume": 56.95677, "trades": 4, "taker_buy_volume": 509.9, "taker_buy_quote": 30.64499}, {"ts": 1772673120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772673180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 371.7, "quote_volume": 22.36414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673300000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 3530.9, "quote_volume": 212.45855, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 11.9997}, {"ts": 1772673360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 187.3, "quote_volume": 11.25673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 185.1, "quote_volume": 11.12451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 879.4, "quote_volume": 52.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 116.4, "quote_volume": 6.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2340.7, "quote_volume": 140.49308, "trades": 4, "taker_buy_volume": 2340.7, "taker_buy_quote": 140.49308}, {"ts": 1772674740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 529.3, "quote_volume": 31.81093, "trades": 1, "taker_buy_volume": 529.3, "taker_buy_quote": 31.81093}, {"ts": 1772674800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 705.7, "quote_volume": 42.342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 499.3, "quote_volume": 29.90807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 8818.8, "quote_volume": 528.03002, "trades": 12, "taker_buy_volume": 2424.5, "taker_buy_quote": 145.22755}, {"ts": 1772675040000, "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": 1772675100000, "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": 1772675160000, "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": 1772675220000, "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": 1772675280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 605.8, "quote_volume": 36.33646, "trades": 2, "taker_buy_volume": 490.4, "taker_buy_quote": 29.424}, {"ts": 1772675340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 618.2, "quote_volume": 37.03018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "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": 1772675460000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 371.1, "quote_volume": 22.24739, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 11.1}, {"ts": 1772675520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 85.0, "quote_volume": 5.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1970.3, "quote_volume": 118.03125, "trades": 4, "taker_buy_volume": 1970.3, "taker_buy_quote": 118.03125}, {"ts": 1772675820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5526.5, "quote_volume": 331.59, "trades": 1, "taker_buy_volume": 5526.5, "taker_buy_quote": 331.59}, {"ts": 1772676180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 458.4, "quote_volume": 27.57067, "trades": 2, "taker_buy_volume": 458.4, "taker_buy_quote": 27.57067}, {"ts": 1772676240000, "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": 1772676300000, "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": 1772676360000, "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": 1772676420000, "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": 1772676480000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 8833.1, "quote_volume": 533.19587, "trades": 6, "taker_buy_volume": 6716.7, "taker_buy_quote": 405.36531}, {"ts": 1772676540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 248.9, "quote_volume": 15.00867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676600000, "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": 1772676660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 509.4, "quote_volume": 30.71682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "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": 1772676780000, "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": 1772676840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 353.9, "quote_volume": 21.38606, "trades": 2, "taker_buy_volume": 353.9, "taker_buy_quote": 21.38606}, {"ts": 1772676900000, "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": 1772676960000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 208.3, "quote_volume": 12.59172, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 6.292}, {"ts": 1772677020000, "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": 1772677080000, "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": 1772677140000, "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": 1772677200000, "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": 1772677260000, "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": 1772677320000, "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": 1772677380000, "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": 1772677440000, "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": 1772677500000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 17211.2, "quote_volume": 1038.25243, "trades": 14, "taker_buy_volume": 7536.4, "taker_buy_quote": 454.63167}, {"ts": 1772677560000, "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": 1772677620000, "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": 1772677680000, "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": 1772677740000, "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": 1772677800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 752.2, "quote_volume": 45.43288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4093.4, "quote_volume": 247.24136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "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": 1772677980000, "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": 1772678040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2142.1, "quote_volume": 129.38284, "trades": 2, "taker_buy_volume": 2142.1, "taker_buy_quote": 129.38284}, {"ts": 1772678100000, "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": 1772678160000, "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": 1772678220000, "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": 1772678280000, "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": 1772678340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4892.7, "quote_volume": 295.02981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678400000, "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": 1772678460000, "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": 1772678520000, "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": 1772678580000, "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": 1772678640000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 368.5, "quote_volume": 22.20207, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 11.07711}, {"ts": 1772678700000, "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": 1772678760000, "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": 1772678820000, "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": 1772678880000, "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": 1772678940000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 363.3, "quote_volume": 21.92513, "trades": 2, "taker_buy_volume": 181.4, "taker_buy_quote": 10.95656}, {"ts": 1772679000000, "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": 1772679060000, "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": 1772679120000, "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": 1772679180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 252.0, "quote_volume": 15.1956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "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": 1772679300000, "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": 1772679360000, "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": 1772679420000, "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": 1772679480000, "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": 1772679540000, "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": 1772679600000, "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": 1772679660000, "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": 1772679720000, "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": 1772679780000, "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": 1772679840000, "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": 1772679900000, "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": 1772679960000, "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": 1772680020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 207.0, "quote_volume": 12.4821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680080000, "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": 1772680140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 9037.4, "quote_volume": 544.95522, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1772680200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 90.4, "quote_volume": 5.44208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 507.1, "quote_volume": 30.57813, "trades": 1, "taker_buy_volume": 507.1, "taker_buy_quote": 30.57813}, {"ts": 1772680320000, "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": 1772680380000, "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": 1772680440000, "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": 1772680500000, "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": 1772680560000, "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": 1772680620000, "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": 1772680680000, "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": 1772680740000, "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": 1772680800000, "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": 1772680860000, "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": 1772680920000, "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": 1772680980000, "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": 1772681040000, "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": 1772681100000, "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": 1772681160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 864.2, "quote_volume": 52.11126, "trades": 1, "taker_buy_volume": 864.2, "taker_buy_quote": 52.11126}, {"ts": 1772681220000, "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": 1772681280000, "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": 1772681340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3642.3, "quote_volume": 219.26646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "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": 1772681460000, "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": 1772681520000, "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": 1772681580000, "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": 1772681640000, "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": 1772681700000, "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": 1772681760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 292.8, "quote_volume": 17.59728, "trades": 1, "taker_buy_volume": 292.8, "taker_buy_quote": 17.59728}, {"ts": 1772681820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.5, "quote_volume": 14.99495, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772681880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 512.5, "quote_volume": 30.82699, "trades": 2, "taker_buy_volume": 257.4, "taker_buy_quote": 15.49548}, {"ts": 1772682180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 297.1, "quote_volume": 17.87547, "trades": 3, "taker_buy_volume": 197.6, "taker_buy_quote": 11.89552}, {"ts": 1772682360000, "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": 1772682420000, "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": 1772682480000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 16594.5, "quote_volume": 995.17613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 99.6, "quote_volume": 5.96604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "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": 1772682660000, "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": 1772682720000, "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": 1772682780000, "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": 1772682840000, "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": 1772682900000, "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": 1772682960000, "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": 1772683020000, "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": 1772683080000, "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": 1772683140000, "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": 1772683200000, "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": 1772683260000, "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": 1772683320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1827.0, "quote_volume": 109.8027, "trades": 2, "taker_buy_volume": 1827.0, "taker_buy_quote": 109.8027}, {"ts": 1772683380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.8, "quote_volume": 15.01298, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 15.01298}, {"ts": 1772683560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 299.5, "quote_volume": 17.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 85.0, "quote_volume": 5.1085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2583.0, "quote_volume": 155.03439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 169.5, "quote_volume": 10.18695, "trades": 1, "taker_buy_volume": 169.5, "taker_buy_quote": 10.18695}, {"ts": 1772684340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 115.8, "quote_volume": 6.95958, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 6.95958}, {"ts": 1772684520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1599.8, "quote_volume": 95.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 281.6, "quote_volume": 16.86784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "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": 1772685540000, "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": 1772685600000, "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": 1772685660000, "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": 1772685720000, "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": 1772685780000, "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": 1772685840000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 513.4, "quote_volume": 30.82979, "trades": 2, "taker_buy_volume": 257.9, "taker_buy_quote": 15.49979}, {"ts": 1772685900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 332.8, "quote_volume": 20.00128, "trades": 2, "taker_buy_volume": 249.7, "taker_buy_quote": 15.00697}, {"ts": 1772685960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 457.0, "quote_volume": 27.4657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3225.9, "quote_volume": 193.87659, "trades": 6, "taker_buy_volume": 3225.9, "taker_buy_quote": 193.87659}, {"ts": 1772686620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 19833.4, "quote_volume": 1195.58052, "trades": 15, "taker_buy_volume": 16098.4, "taker_buy_quote": 970.54677}, {"ts": 1772686680000, "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": 1772686740000, "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": 1772686800000, "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": 1772686860000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1535.3, "quote_volume": 92.37766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 361.0, "quote_volume": 21.6961, "trades": 2, "taker_buy_volume": 180.4, "taker_buy_quote": 10.84204}, {"ts": 1772687160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 166.5, "quote_volume": 10.00665, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 10.00665}, {"ts": 1772687220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 85.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1885.1, "quote_volume": 113.106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 85.0, "quote_volume": 5.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1453.5, "quote_volume": 87.06465, "trades": 2, "taker_buy_volume": 1453.5, "taker_buy_quote": 87.06465}, {"ts": 1772688120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 171.8, "quote_volume": 10.308, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 10.308}, {"ts": 1772688180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 735.7, "quote_volume": 43.99486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "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": 1772688660000, "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": 1772688720000, "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": 1772688780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 83.6, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "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": 1772688900000, "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": 1772688960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 651.0, "quote_volume": 38.9298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8989.7, "quote_volume": 536.68509, "trades": 6, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772689080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 195.3, "quote_volume": 11.63988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5701.1, "quote_volume": 339.53673, "trades": 6, "taker_buy_volume": 856.2, "taker_buy_quote": 50.9439}, {"ts": 1772689200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 957.0, "quote_volume": 56.9415, "trades": 1, "taker_buy_volume": 957.0, "taker_buy_quote": 56.9415}, {"ts": 1772689260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2402.5, "quote_volume": 142.94875, "trades": 1, "taker_buy_volume": 2402.5, "taker_buy_quote": 142.94875}, {"ts": 1772689380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.0596, "high": 0.0605, "low": 0.0596, "close": 0.0603, "volume": 76205.8, "quote_volume": 4579.63468, "trades": 67, "taker_buy_volume": 62229.8, "taker_buy_quote": 3738.38963}, {"ts": 1772689500000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 573.6, "quote_volume": 34.62216, "trades": 2, "taker_buy_volume": 457.2, "taker_buy_quote": 27.61488}, {"ts": 1772689560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 786.7, "quote_volume": 47.51668, "trades": 3, "taker_buy_volume": 538.2, "taker_buy_quote": 32.50728}, {"ts": 1772689620000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 8962.6, "quote_volume": 542.05055, "trades": 6, "taker_buy_volume": 7095.1, "taker_buy_quote": 429.25355}, {"ts": 1772689680000, "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": 1772689740000, "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": 1772689800000, "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": 1772689860000, "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": 1772689920000, "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": 1772689980000, "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": 1772690040000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5194.2, "quote_volume": 314.3923, "trades": 7, "taker_buy_volume": 1751.0, "taker_buy_quote": 106.0787}, {"ts": 1772690100000, "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": 1772690160000, "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": 1772690220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 779.0, "quote_volume": 47.1295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1392.8, "quote_volume": 84.2644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 4563.6, "quote_volume": 276.33071, "trades": 7, "taker_buy_volume": 4380.1, "taker_buy_quote": 265.24731}, {"ts": 1772690400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 753.2, "quote_volume": 45.5686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690520000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4348.5, "quote_volume": 263.49431, "trades": 3, "taker_buy_volume": 4100.6, "taker_buy_quote": 248.49636}, {"ts": 1772690580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2517.3, "quote_volume": 152.80011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3766.5, "quote_volume": 228.62655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "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": 1772690760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2453.2, "quote_volume": 148.90924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5484.6, "quote_volume": 333.46368, "trades": 3, "taker_buy_volume": 3842.3, "taker_buy_quote": 233.61184}, {"ts": 1772690880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 916.9, "quote_volume": 55.74752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8384.4, "quote_volume": 509.77152, "trades": 7, "taker_buy_volume": 4367.0, "taker_buy_quote": 265.5136}, {"ts": 1772691000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 365.8, "quote_volume": 22.20406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4017.4, "quote_volume": 243.85618, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 113.35725}, {"ts": 1772691120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1867.5, "quote_volume": 113.35725, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 113.35725}, {"ts": 1772691180000, "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": 1772691240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3735.0, "quote_volume": 227.088, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 113.544}, {"ts": 1772691300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4537.1, "quote_volume": 275.40197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "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": 1772691420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1867.5, "quote_volume": 113.35725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 52218.9, "quote_volume": 3180.25316, "trades": 31, "taker_buy_volume": 34634.2, "taker_buy_quote": 2110.03868}, {"ts": 1772691540000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 45943.5, "quote_volume": 2811.02843, "trades": 35, "taker_buy_volume": 26114.8, "taker_buy_quote": 1598.53598}, {"ts": 1772691600000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 6544.9, "quote_volume": 401.62905, "trades": 7, "taker_buy_volume": 2680.7, "taker_buy_quote": 164.59498}, {"ts": 1772691660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 13475.7, "quote_volume": 828.43937, "trades": 7, "taker_buy_volume": 8201.9, "taker_buy_quote": 504.41685}, {"ts": 1772691780000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4661.0, "quote_volume": 286.50942, "trades": 10, "taker_buy_volume": 640.0, "taker_buy_quote": 39.36}, {"ts": 1772691840000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 6376.0, "quote_volume": 392.76138, "trades": 8, "taker_buy_volume": 2112.0, "taker_buy_quote": 130.0992}, {"ts": 1772691900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2867.5, "quote_volume": 176.638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 5691.8, "quote_volume": 351.20845, "trades": 7, "taker_buy_volume": 2093.9, "taker_buy_quote": 129.21802}, {"ts": 1772692080000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 8307.6, "quote_volume": 513.24694, "trades": 10, "taker_buy_volume": 2640.5, "taker_buy_quote": 163.1829}, {"ts": 1772692140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 389.3, "quote_volume": 24.09767, "trades": 2, "taker_buy_volume": 389.3, "taker_buy_quote": 24.09767}, {"ts": 1772692200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6031.7, "quote_volume": 372.75906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 29199.0, "quote_volume": 1797.48814, "trades": 17, "taker_buy_volume": 6968.7, "taker_buy_quote": 428.57505}, {"ts": 1772692320000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 379.6, "quote_volume": 23.3746, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 17.9872}, {"ts": 1772692380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2235.9, "quote_volume": 137.50785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2372.8, "quote_volume": 145.68992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 487.5, "quote_volume": 29.98125, "trades": 1, "taker_buy_volume": 487.5, "taker_buy_quote": 29.98125}, {"ts": 1772692680000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 14759.9, "quote_volume": 908.30848, "trades": 8, "taker_buy_volume": 12545.4, "taker_buy_quote": 772.09232}, {"ts": 1772692740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692800000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7450.1, "quote_volume": 458.95016, "trades": 7, "taker_buy_volume": 7450.1, "taker_buy_quote": 458.95016}, {"ts": 1772692860000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1212.0, "quote_volume": 74.75622, "trades": 3, "taker_buy_volume": 970.2, "taker_buy_quote": 59.86134}, {"ts": 1772692920000, "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": 1772692980000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 2127.8, "quote_volume": 131.67005, "trades": 5, "taker_buy_volume": 1117.9, "taker_buy_quote": 69.17364}, {"ts": 1772693040000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 6260.3, "quote_volume": 388.0481, "trades": 12, "taker_buy_volume": 657.1, "taker_buy_quote": 40.80591}, {"ts": 1772693100000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 7350.9, "quote_volume": 454.79213, "trades": 8, "taker_buy_volume": 2028.6, "taker_buy_quote": 125.58645}, {"ts": 1772693160000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4395.5, "quote_volume": 271.6419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 7936.5, "quote_volume": 490.81277, "trades": 11, "taker_buy_volume": 5852.1, "taker_buy_quote": 361.99685}, {"ts": 1772693280000, "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": 1772693340000, "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": 1772693400000, "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": 1772693460000, "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 98033.0, "quote_volume": 6087.73739, "trades": 53, "taker_buy_volume": 73712.4, "taker_buy_quote": 4575.97016}, {"ts": 1772693520000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 8484.3, "quote_volume": 527.69426, "trades": 9, "taker_buy_volume": 986.1, "taker_buy_quote": 61.33542}, {"ts": 1772693580000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 3954.8, "quote_volume": 246.10761, "trades": 7, "taker_buy_volume": 3506.4, "taker_buy_quote": 218.26197}, {"ts": 1772693640000, "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": 1772693700000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3903.3, "quote_volume": 243.54167, "trades": 8, "taker_buy_volume": 242.5, "taker_buy_quote": 15.10775}, {"ts": 1772693760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 668.4, "quote_volume": 41.775, "trades": 2, "taker_buy_volume": 668.4, "taker_buy_quote": 41.775}, {"ts": 1772693820000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 7196.9, "quote_volume": 450.6131, "trades": 8, "taker_buy_volume": 872.8, "taker_buy_quote": 54.72456}, {"ts": 1772693880000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 13358.1, "quote_volume": 837.04619, "trades": 9, "taker_buy_volume": 2347.1, "taker_buy_quote": 147.16317}, {"ts": 1772693940000, "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 55896.6, "quote_volume": 3500.64699, "trades": 33, "taker_buy_volume": 14015.2, "taker_buy_quote": 880.09874}, {"ts": 1772694000000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 19988.7, "quote_volume": 1252.9292, "trades": 13, "taker_buy_volume": 19988.7, "taker_buy_quote": 1252.9292}, {"ts": 1772694060000, "open": 0.0628, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 86948.3, "quote_volume": 5460.59112, "trades": 74, "taker_buy_volume": 25175.5, "taker_buy_quote": 1583.29567}, {"ts": 1772694120000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 12586.0, "quote_volume": 787.86475, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 359.2, "quote_volume": 22.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694240000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 18064.0, "quote_volume": 1127.02715, "trades": 12, "taker_buy_volume": 99.5, "taker_buy_quote": 6.19885}, {"ts": 1772694300000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 25411.2, "quote_volume": 1586.81179, "trades": 22, "taker_buy_volume": 21676.2, "taker_buy_quote": 1353.56104}, {"ts": 1772694360000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4227.9, "quote_volume": 264.2227, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 134.36875}, {"ts": 1772694420000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2230.2, "quote_volume": 139.36931, "trades": 4, "taker_buy_volume": 2048.3, "taker_buy_quote": 128.01875}, {"ts": 1772694480000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 11567.8, "quote_volume": 725.47856, "trades": 7, "taker_buy_volume": 9792.8, "taker_buy_quote": 614.00856}, {"ts": 1772694540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 285.8, "quote_volume": 17.91966, "trades": 1, "taker_buy_volume": 285.8, "taker_buy_quote": 17.91966}, {"ts": 1772694600000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.063, "volume": 155614.7, "quote_volume": 9784.15887, "trades": 82, "taker_buy_volume": 75652.6, "taker_buy_quote": 4754.36309}, {"ts": 1772694660000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 6127.1, "quote_volume": 385.37775, "trades": 7, "taker_buy_volume": 3569.8, "taker_buy_quote": 224.54042}, {"ts": 1772694720000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 9865.7, "quote_volume": 621.68849, "trades": 6, "taker_buy_volume": 7715.8, "taker_buy_quote": 486.24479}, {"ts": 1772694780000, "open": 0.0629, "high": 0.0629, "low": 0.061, "close": 0.0616, "volume": 1545174.1, "quote_volume": 95657.20992, "trades": 502, "taker_buy_volume": 868449.2, "taker_buy_quote": 53731.50865}, {"ts": 1772694840000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0614, "volume": 59791.3, "quote_volume": 3676.69585, "trades": 45, "taker_buy_volume": 21595.1, "taker_buy_quote": 1328.91566}, {"ts": 1772694900000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 20439.4, "quote_volume": 1255.42563, "trades": 9, "taker_buy_volume": 4464.7, "taker_buy_quote": 274.57905}, {"ts": 1772694960000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 8433.4, "quote_volume": 517.78926, "trades": 19, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.6645}, {"ts": 1772695020000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 17868.9, "quote_volume": 1097.12106, "trades": 19, "taker_buy_volume": 9627.7, "taker_buy_quote": 591.14078}, {"ts": 1772695080000, "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 38988.5, "quote_volume": 2388.59786, "trades": 46, "taker_buy_volume": 12228.9, "taker_buy_quote": 749.65434}, {"ts": 1772695140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 6799.5, "quote_volume": 416.80935, "trades": 12, "taker_buy_volume": 2100.5, "taker_buy_quote": 128.76065}, {"ts": 1772695320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 608.0, "quote_volume": 37.3312, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 37.3312}, {"ts": 1772695380000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 100000.9, "quote_volume": 6142.34697, "trades": 154, "taker_buy_volume": 38579.6, "taker_buy_quote": 2372.49502}, {"ts": 1772695440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4905.5, "quote_volume": 301.1977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 22526.3, "quote_volume": 1385.92912, "trades": 67, "taker_buy_volume": 14355.3, "taker_buy_quote": 883.41262}, {"ts": 1772695560000, "open": 0.0616, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 44080.6, "quote_volume": 2715.919, "trades": 37, "taker_buy_volume": 7556.9, "taker_buy_quote": 465.8585}, {"ts": 1772695620000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3922.3, "quote_volume": 242.05305, "trades": 6, "taker_buy_volume": 3922.3, "taker_buy_quote": 242.05305}, {"ts": 1772695680000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1356.1, "quote_volume": 83.63238, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 22.212}, {"ts": 1772695740000, "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": 1772695800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 353.6, "quote_volume": 21.78176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 129.7, "quote_volume": 8.00249, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 8.00249}, {"ts": 1772695980000, "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": 1772696040000, "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": 1772696100000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 28110.5, "quote_volume": 1735.20177, "trades": 26, "taker_buy_volume": 22782.7, "taker_buy_quote": 1406.47651}, {"ts": 1772696160000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 65160.9, "quote_volume": 4031.54112, "trades": 51, "taker_buy_volume": 24772.6, "taker_buy_quote": 1533.19442}, {"ts": 1772696220000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 35808.0, "quote_volume": 2226.12638, "trades": 34, "taker_buy_volume": 22969.6, "taker_buy_quote": 1427.5779}, {"ts": 1772696280000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 23737.4, "quote_volume": 1475.436, "trades": 18, "taker_buy_volume": 331.6, "taker_buy_quote": 20.65868}, {"ts": 1772696340000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 12893.5, "quote_volume": 802.26693, "trades": 11, "taker_buy_volume": 11659.9, "taker_buy_quote": 725.62421}, {"ts": 1772696400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2350.7, "quote_volume": 146.44861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.7, "quote_volume": 14.99561, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 14.99561}, {"ts": 1772696520000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 7793.0, "quote_volume": 484.57998, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1895.4, "quote_volume": 117.5148, "trades": 4, "taker_buy_volume": 1384.6, "taker_buy_quote": 85.8452}, {"ts": 1772696640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4468.7, "quote_volume": 276.61253, "trades": 3, "taker_buy_volume": 2683.5, "taker_buy_quote": 166.10865}, {"ts": 1772696760000, "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0624, "volume": 114219.8, "quote_volume": 7105.82097, "trades": 71, "taker_buy_volume": 69782.3, "taker_buy_quote": 4339.557}, {"ts": 1772696820000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 834.4, "quote_volume": 52.08126, "trades": 2, "taker_buy_volume": 490.7, "taker_buy_quote": 30.66875}, {"ts": 1772696880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3621.2, "quote_volume": 225.60076, "trades": 7, "taker_buy_volume": 352.4, "taker_buy_quote": 21.95452}, {"ts": 1772696940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 11704.3, "quote_volume": 729.17789, "trades": 14, "taker_buy_volume": 5566.8, "taker_buy_quote": 346.81164}, {"ts": 1772697000000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 17327.0, "quote_volume": 1078.32179, "trades": 21, "taker_buy_volume": 4239.5, "taker_buy_quote": 264.28749}, {"ts": 1772697060000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 12329.2, "quote_volume": 770.18877, "trades": 10, "taker_buy_volume": 11847.2, "taker_buy_quote": 740.11197}, {"ts": 1772697120000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 36004.6, "quote_volume": 2251.78751, "trades": 27, "taker_buy_volume": 9905.3, "taker_buy_quote": 619.80629}, {"ts": 1772697180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 612.3, "quote_volume": 38.26875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 28281.8, "quote_volume": 1770.44068, "trades": 13, "taker_buy_volume": 24075.0, "taker_buy_quote": 1507.095}, {"ts": 1772697300000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 47587.7, "quote_volume": 2982.13892, "trades": 29, "taker_buy_volume": 31904.4, "taker_buy_quote": 2001.10705}, {"ts": 1772697360000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 39051.6, "quote_volume": 2456.23537, "trades": 27, "taker_buy_volume": 26561.6, "taker_buy_quote": 1671.28083}, {"ts": 1772697420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 234.3, "quote_volume": 14.69061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 14422.6, "quote_volume": 906.2733, "trades": 9, "taker_buy_volume": 10166.2, "taker_buy_quote": 638.78463}, {"ts": 1772697540000, "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": 1772697600000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2432.0, "quote_volume": 152.50234, "trades": 4, "taker_buy_volume": 2266.1, "taker_buy_quote": 142.10041}, {"ts": 1772697660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 187.7, "quote_volume": 11.76879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "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": 1772697780000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5118.9, "quote_volume": 320.97298, "trades": 9, "taker_buy_volume": 418.7, "taker_buy_quote": 26.27044}, {"ts": 1772697840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2670.0, "quote_volume": 167.409, "trades": 3, "taker_buy_volume": 2670.0, "taker_buy_quote": 167.409}, {"ts": 1772697900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5340.6, "quote_volume": 334.85562, "trades": 3, "taker_buy_volume": 5340.6, "taker_buy_quote": 334.85562}, {"ts": 1772697960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2106.5, "quote_volume": 132.2882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3632.8, "quote_volume": 228.13984, "trades": 4, "taker_buy_volume": 3153.8, "taker_buy_quote": 198.05864}, {"ts": 1772698080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 15199.1, "quote_volume": 953.03147, "trades": 14, "taker_buy_volume": 10522.7, "taker_buy_quote": 659.82119}, {"ts": 1772698140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 478.4, "quote_volume": 29.99568, "trades": 3, "taker_buy_volume": 478.4, "taker_buy_quote": 29.99568}, {"ts": 1772698200000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 14317.3, "quote_volume": 896.88998, "trades": 19, "taker_buy_volume": 8391.0, "taker_buy_quote": 525.7422}, {"ts": 1772698260000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 649.8, "quote_volume": 40.6918, "trades": 3, "taker_buy_volume": 143.2, "taker_buy_quote": 8.97864}, {"ts": 1772698320000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 5674.2, "quote_volume": 355.40185, "trades": 8, "taker_buy_volume": 5438.6, "taker_buy_quote": 340.67685}, {"ts": 1772698380000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 16055.2, "quote_volume": 1002.75535, "trades": 9, "taker_buy_volume": 5398.2, "taker_buy_quote": 336.87968}, {"ts": 1772698440000, "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 24594.8, "quote_volume": 1527.30801, "trades": 19, "taker_buy_volume": 8933.1, "taker_buy_quote": 554.28857}, {"ts": 1772698500000, "open": 0.0621, "high": 0.0621, "low": 0.0617, "close": 0.0619, "volume": 29786.2, "quote_volume": 1844.13459, "trades": 20, "taker_buy_volume": 14321.4, "taker_buy_quote": 886.41181}, {"ts": 1772698560000, "open": 0.0618, "high": 0.0619, "low": 0.0614, "close": 0.0614, "volume": 63656.2, "quote_volume": 3919.4947, "trades": 52, "taker_buy_volume": 27861.2, "taker_buy_quote": 1714.49161}, {"ts": 1772698620000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 7098.0, "quote_volume": 437.26074, "trades": 8, "taker_buy_volume": 2959.3, "taker_buy_quote": 182.27131}, {"ts": 1772698680000, "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0618, "volume": 40049.4, "quote_volume": 2474.85336, "trades": 28, "taker_buy_volume": 24807.3, "taker_buy_quote": 1533.97572}, {"ts": 1772698740000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3477.8, "quote_volume": 214.92804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4855.8, "quote_volume": 299.11728, "trades": 3, "taker_buy_volume": 1187.5, "taker_buy_quote": 73.15}, {"ts": 1772698860000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1985.3, "quote_volume": 122.02642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1085.5, "quote_volume": 66.6497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1826.9, "quote_volume": 112.17166, "trades": 2, "taker_buy_volume": 1086.0, "taker_buy_quote": 66.6804}, {"ts": 1772699100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 4770.1, "quote_volume": 292.61175, "trades": 7, "taker_buy_volume": 2070.6, "taker_buy_quote": 126.9671}, {"ts": 1772699220000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6661.7, "quote_volume": 407.92096, "trades": 8, "taker_buy_volume": 1564.4, "taker_buy_quote": 95.89772}, {"ts": 1772699280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 896.3, "quote_volume": 54.94319, "trades": 1, "taker_buy_volume": 896.3, "taker_buy_quote": 54.94319}, {"ts": 1772699340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 691.8, "quote_volume": 42.40734, "trades": 1, "taker_buy_volume": 691.8, "taker_buy_quote": 42.40734}, {"ts": 1772699460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1385.1, "quote_volume": 84.90663, "trades": 2, "taker_buy_volume": 1385.1, "taker_buy_quote": 84.90663}, {"ts": 1772699520000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 5555.6, "quote_volume": 340.80125, "trades": 6, "taker_buy_volume": 2828.8, "taker_buy_quote": 173.61662}, {"ts": 1772699580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1746.4, "quote_volume": 107.22896, "trades": 3, "taker_buy_volume": 911.1, "taker_buy_quote": 55.94154}, {"ts": 1772699640000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4651.7, "quote_volume": 285.80113, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3106.0, "quote_volume": 190.21105, "trades": 4, "taker_buy_volume": 1238.5, "taker_buy_quote": 75.92005}, {"ts": 1772699760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 668.1, "quote_volume": 40.95453, "trades": 2, "taker_buy_volume": 668.1, "taker_buy_quote": 40.95453}, {"ts": 1772699880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 943.7, "quote_volume": 57.84881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.0612, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 8930.3, "quote_volume": 547.08054, "trades": 11, "taker_buy_volume": 6946.8, "taker_buy_quote": 425.54329}, {"ts": 1772700000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1893.9, "quote_volume": 115.90668, "trades": 3, "taker_buy_volume": 718.2, "taker_buy_quote": 43.95384}, {"ts": 1772700060000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6192.5, "quote_volume": 378.25167, "trades": 6, "taker_buy_volume": 3265.9, "taker_buy_quote": 199.54649}, {"ts": 1772700120000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2876.3, "quote_volume": 175.64105, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.10425}, {"ts": 1772700180000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1437.7, "quote_volume": 87.98724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1902.8, "quote_volume": 116.44783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2742.4, "quote_volume": 167.83488, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.291}, {"ts": 1772700360000, "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": 1772700420000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2399.1, "quote_volume": 146.70023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "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": 1772700540000, "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": 1772700600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 269.8, "quote_volume": 16.51176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "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": 1772700720000, "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": 1772700780000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3366.8, "quote_volume": 206.19809, "trades": 2, "taker_buy_volume": 1499.3, "taker_buy_quote": 91.90709}, {"ts": 1772700840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 7901.3, "quote_volume": 483.55956, "trades": 6, "taker_buy_volume": 7215.3, "taker_buy_quote": 441.57636}, {"ts": 1772700900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 83.0, "quote_volume": 5.0713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 4710.0, "quote_volume": 288.97743, "trades": 4, "taker_buy_volume": 4710.0, "taker_buy_quote": 288.97743}, {"ts": 1772701020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1871.3, "quote_volume": 115.06042, "trades": 2, "taker_buy_volume": 245.3, "taker_buy_quote": 15.06142}, {"ts": 1772701260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 191.2, "quote_volume": 11.77792, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 11.77792}, {"ts": 1772701320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4065.0, "quote_volume": 249.9975, "trades": 2, "taker_buy_volume": 4065.0, "taker_buy_quote": 249.9975}, {"ts": 1772701440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 243.9, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 14.99985}, {"ts": 1772701560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 240.5, "quote_volume": 14.79075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701740000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 19628.0, "quote_volume": 1203.38315, "trades": 10, "taker_buy_volume": 2248.8, "taker_buy_quote": 137.85144}, {"ts": 1772701800000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 52489.0, "quote_volume": 3204.01827, "trades": 35, "taker_buy_volume": 17672.4, "taker_buy_quote": 1078.1089}, {"ts": 1772701860000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 53478.7, "quote_volume": 3266.68993, "trades": 29, "taker_buy_volume": 39998.9, "taker_buy_quote": 2445.77011}, {"ts": 1772701920000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 22667.1, "quote_volume": 1387.04907, "trades": 16, "taker_buy_volume": 10524.9, "taker_buy_quote": 644.17185}, {"ts": 1772701980000, "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": 1772702040000, "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": 1772702100000, "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": 1772702160000, "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": 1772702220000, "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": 1772702280000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 13064.1, "quote_volume": 795.53391, "trades": 12, "taker_buy_volume": 5906.7, "taker_buy_quote": 359.8949}, {"ts": 1772702340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 723.4, "quote_volume": 44.05506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 477.6, "quote_volume": 29.122, "trades": 3, "taker_buy_volume": 361.6, "taker_buy_quote": 22.0576}, {"ts": 1772702460000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 9587.1, "quote_volume": 583.84574, "trades": 10, "taker_buy_volume": 4473.4, "taker_buy_quote": 272.44742}, {"ts": 1772702520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2934.7, "quote_volume": 178.72323, "trades": 3, "taker_buy_volume": 2934.7, "taker_buy_quote": 178.72323}, {"ts": 1772702580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3735.0, "quote_volume": 227.4615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2432.4, "quote_volume": 148.13316, "trades": 3, "taker_buy_volume": 564.9, "taker_buy_quote": 34.40241}, {"ts": 1772702700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4180.3, "quote_volume": 254.57177, "trades": 5, "taker_buy_volume": 4095.3, "taker_buy_quote": 249.40377}, {"ts": 1772702820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1867.5, "quote_volume": 113.73075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2149.9, "quote_volume": 130.92891, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 130.92891}, {"ts": 1772702940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2756.4, "quote_volume": 168.16505, "trades": 4, "taker_buy_volume": 2756.4, "taker_buy_quote": 168.16505}, {"ts": 1772703180000, "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": 1772703240000, "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": 1772703300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1772703360000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2253.6, "quote_volume": 137.92032, "trades": 3, "taker_buy_volume": 2008.5, "taker_buy_quote": 122.9202}, {"ts": 1772703420000, "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": 1772703480000, "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": 1772703540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 112.9, "quote_volume": 6.89819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 343.5, "quote_volume": 20.98785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6961.5, "quote_volume": 425.42521, "trades": 5, "taker_buy_volume": 6832.0, "taker_buy_quote": 417.51276}, {"ts": 1772703720000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6860.8, "quote_volume": 419.98157, "trades": 5, "taker_buy_volume": 6860.8, "taker_buy_quote": 419.98157}, {"ts": 1772703780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2170.5, "quote_volume": 132.8346, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 18.5436}, {"ts": 1772703840000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 17492.4, "quote_volume": 1070.04744, "trades": 16, "taker_buy_volume": 16720.4, "taker_buy_quote": 1022.88674}, {"ts": 1772703900000, "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": 1772703960000, "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": 1772704020000, "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": 1772704080000, "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": 1772704140000, "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": 1772704200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3735.0, "quote_volume": 228.9555, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1772704260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2395.6, "quote_volume": 147.08984, "trades": 2, "taker_buy_volume": 2395.6, "taker_buy_quote": 147.08984}, {"ts": 1772704380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.5, "quote_volume": 15.0612, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0612}, {"ts": 1772704440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1867.5, "quote_volume": 115.22475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 707.3, "quote_volume": 43.71114, "trades": 1, "taker_buy_volume": 707.3, "taker_buy_quote": 43.71114}, {"ts": 1772704560000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 9174.5, "quote_volume": 564.98649, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2111.4, "quote_volume": 129.8511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3760.0, "quote_volume": 230.8449, "trades": 3, "taker_buy_volume": 3569.0, "taker_buy_quote": 219.1366}, {"ts": 1772704860000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 62595.2, "quote_volume": 3859.05697, "trades": 31, "taker_buy_volume": 52668.1, "taker_buy_quote": 3247.23052}, {"ts": 1772704920000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 900.3, "quote_volume": 55.42146, "trades": 3, "taker_buy_volume": 530.1, "taker_buy_quote": 32.65416}, {"ts": 1772704980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.85125}, {"ts": 1772705040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4105.0, "quote_volume": 252.868, "trades": 4, "taker_buy_volume": 2237.5, "taker_buy_quote": 137.83}, {"ts": 1772705160000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 17127.1, "quote_volume": 1056.74207, "trades": 10, "taker_buy_volume": 6574.7, "taker_buy_quote": 405.65899}, {"ts": 1772705220000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 7980.6, "quote_volume": 492.43931, "trades": 4, "taker_buy_volume": 362.9, "taker_buy_quote": 22.42722}, {"ts": 1772705280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1867.5, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2111.4, "quote_volume": 129.8511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 92.5, "quote_volume": 5.68875, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 5.68875}, {"ts": 1772705760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.85125}, {"ts": 1772705820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 174.4, "quote_volume": 10.7256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2111.2, "quote_volume": 130.04992, "trades": 2, "taker_buy_volume": 2111.2, "taker_buy_quote": 130.04992}, {"ts": 1772706120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 82.0, "quote_volume": 5.043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1718.9, "quote_volume": 105.88424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706600000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 31533.7, "quote_volume": 1942.10136, "trades": 16, "taker_buy_volume": 4142.9, "taker_buy_quote": 255.24343}, {"ts": 1772706660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 157.7, "quote_volume": 9.71432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7897.0, "quote_volume": 487.2449, "trades": 5, "taker_buy_volume": 1867.5, "taker_buy_quote": 115.22475}, {"ts": 1772707200000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2149.9, "quote_volume": 132.64883, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 132.64883}, {"ts": 1772707260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1867.5, "quote_volume": 115.22475, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 115.22475}, {"ts": 1772707320000, "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": 1772707380000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 329.3, "quote_volume": 20.33424, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 10.15374}, {"ts": 1772707440000, "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": 1772707500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.3, "quote_volume": 15.03594, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 15.03594}, {"ts": 1772707560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 703.8, "quote_volume": 43.6356, "trades": 3, "taker_buy_volume": 703.8, "taker_buy_quote": 43.6356}, {"ts": 1772707620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2182.1, "quote_volume": 135.07199, "trades": 2, "taker_buy_volume": 314.6, "taker_buy_quote": 19.47374}, {"ts": 1772707680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 480.0, "quote_volume": 29.76, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 29.76}, {"ts": 1772707980000, "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": 1772708040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 480.0, "quote_volume": 29.76, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 29.76}, {"ts": 1772708100000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 13060.9, "quote_volume": 810.51865, "trades": 8, "taker_buy_volume": 7516.2, "taker_buy_quote": 466.4231}, {"ts": 1772708160000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1108.2, "quote_volume": 68.69389, "trades": 3, "taker_buy_volume": 963.1, "taker_buy_quote": 59.7122}, {"ts": 1772708220000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 24430.0, "quote_volume": 1519.9345, "trades": 20, "taker_buy_volume": 20447.5, "taker_buy_quote": 1271.86085}, {"ts": 1772708280000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 390.9, "quote_volume": 24.28955, "trades": 2, "taker_buy_volume": 146.6, "taker_buy_quote": 9.11852}, {"ts": 1772708340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5379.6, "quote_volume": 334.61112, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 116.1585}, {"ts": 1772708400000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 10979.7, "quote_volume": 682.9214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 14642.4, "quote_volume": 910.75728, "trades": 8, "taker_buy_volume": 12533.8, "taker_buy_quote": 779.60236}, {"ts": 1772708520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 2237.2, "quote_volume": 138.71519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 329.6, "quote_volume": 20.40224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1867.5, "quote_volume": 115.59825, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 115.59825}, {"ts": 1772708700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2389.6, "quote_volume": 148.1552, "trades": 2, "taker_buy_volume": 2389.6, "taker_buy_quote": 148.1552}, {"ts": 1772708760000, "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": 1772708820000, "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": 1772708880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2246.2, "quote_volume": 139.03978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 120.1, "quote_volume": 7.43419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2800.5, "quote_volume": 173.0709, "trades": 5, "taker_buy_volume": 2110.2, "taker_buy_quote": 130.41036}, {"ts": 1772709180000, "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": 1772709240000, "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": 1772709300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1867.5, "quote_volume": 115.4115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "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": 1772709420000, "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": 1772709480000, "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": 1772709540000, "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": 1772709600000, "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": 1772709660000, "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": 1772709720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 518.2, "quote_volume": 32.00807, "trades": 3, "taker_buy_volume": 351.3, "taker_buy_quote": 21.71034}, {"ts": 1772709780000, "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": 1772709840000, "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": 1772709900000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 411.6, "quote_volume": 25.41218, "trades": 4, "taker_buy_volume": 164.6, "taker_buy_quote": 10.17228}, {"ts": 1772709960000, "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": 1772710020000, "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": 1772710080000, "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": 1772710140000, "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": 1772710200000, "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": 1772710260000, "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": 1772710320000, "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": 1772710380000, "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": 1772710440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 99.5, "quote_volume": 6.1491, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 6.1491}, {"ts": 1772710500000, "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": 1772710560000, "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": 1772710620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2435.8, "quote_volume": 150.28886, "trades": 4, "taker_buy_volume": 275.5, "taker_buy_quote": 16.99835}, {"ts": 1772710680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 273.1, "quote_volume": 16.82296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 243.9, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 489.5, "quote_volume": 30.1532, "trades": 2, "taker_buy_volume": 489.5, "taker_buy_quote": 30.1532}, {"ts": 1772711400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 500.0, "quote_volume": 30.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2829.2, "quote_volume": 174.27872, "trades": 2, "taker_buy_volume": 961.7, "taker_buy_quote": 59.24072}, {"ts": 1772712240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 99.7, "quote_volume": 6.15149, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 6.15149}, {"ts": 1772712480000, "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": 1772712540000, "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": 1772712600000, "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": 1772712660000, "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": 1772712720000, "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": 1772712780000, "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": 1772712840000, "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": 1772712900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1867.5, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 85.0, "quote_volume": 5.2275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 243.9, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 98.4, "quote_volume": 6.0516, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 6.0516}, {"ts": 1772713200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7897.0, "quote_volume": 484.0861, "trades": 7, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1772713680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 372.1, "quote_volume": 22.84694, "trades": 2, "taker_buy_volume": 372.1, "taker_buy_quote": 22.84694}, {"ts": 1772713860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1867.5, "quote_volume": 114.6645, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.6645}, {"ts": 1772714400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 81.4, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 175.7, "quote_volume": 10.80555, "trades": 1, "taker_buy_volume": 175.7, "taker_buy_quote": 10.80555}, {"ts": 1772714820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 732.6, "quote_volume": 45.12816, "trades": 3, "taker_buy_volume": 732.6, "taker_buy_quote": 45.12816}, {"ts": 1772715000000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1949.5, "quote_volume": 120.081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 588.5, "quote_volume": 36.19275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 600.9, "quote_volume": 36.95535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 4669.7, "quote_volume": 286.71506, "trades": 9, "taker_buy_volume": 658.7, "taker_buy_quote": 40.47626}, {"ts": 1772715780000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 3539.7, "quote_volume": 217.2045, "trades": 4, "taker_buy_volume": 170.7, "taker_buy_quote": 10.49805}, {"ts": 1772715840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 81.6, "quote_volume": 4.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716020000, "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": 1772716080000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4154.0, "quote_volume": 254.24219, "trades": 5, "taker_buy_volume": 2041.4, "taker_buy_quote": 124.95107}, {"ts": 1772716140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3711.9, "quote_volume": 227.16828, "trades": 4, "taker_buy_volume": 1406.0, "taker_buy_quote": 86.0472}, {"ts": 1772716380000, "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": 1772716440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 94.2, "quote_volume": 5.77446, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 5.77446}, {"ts": 1772716500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1638.5, "quote_volume": 100.44005, "trades": 3, "taker_buy_volume": 1454.6, "taker_buy_quote": 89.16698}, {"ts": 1772716800000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 757.0, "quote_volume": 46.49626, "trades": 5, "taker_buy_volume": 592.0, "taker_buy_quote": 36.36526}, {"ts": 1772716860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1867.5, "quote_volume": 114.6645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 176.3, "quote_volume": 10.80719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1647.1, "quote_volume": 100.80252, "trades": 2, "taker_buy_volume": 1402.0, "taker_buy_quote": 85.8024}, {"ts": 1772717580000, "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": 1772717640000, "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": 1772717700000, "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": 1772717760000, "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": 1772717820000, "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": 1772717880000, "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": 1772717940000, "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": 1772718000000, "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": 1772718060000, "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": 1772718120000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 7290.3, "quote_volume": 448.28514, "trades": 5, "taker_buy_volume": 7290.3, "taker_buy_quote": 448.28514}, {"ts": 1772718180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 682.3, "quote_volume": 42.02968, "trades": 2, "taker_buy_volume": 682.3, "taker_buy_quote": 42.02968}, {"ts": 1772718300000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 9003.8, "quote_volume": 554.87154, "trades": 6, "taker_buy_volume": 1199.7, "taker_buy_quote": 73.95223}, {"ts": 1772718360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 375.3, "quote_volume": 23.11848, "trades": 2, "taker_buy_volume": 375.3, "taker_buy_quote": 23.11848}, {"ts": 1772718540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 8752.0, "quote_volume": 539.9984, "trades": 1, "taker_buy_volume": 8752.0, "taker_buy_quote": 539.9984}, {"ts": 1772718600000, "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": 1772718660000, "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": 1772718720000, "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": 1772718780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 82.6, "quote_volume": 5.09642, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 5.09642}, {"ts": 1772718840000, "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": 1772718900000, "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": 1772718960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 101.4, "quote_volume": 6.24624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719020000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7613.4, "quote_volume": 469.57017, "trades": 6, "taker_buy_volume": 3697.4, "taker_buy_quote": 228.12958}, {"ts": 1772719080000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 19298.9, "quote_volume": 1186.96667, "trades": 12, "taker_buy_volume": 5582.6, "taker_buy_quote": 343.3299}, {"ts": 1772719140000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719200000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11711.0, "quote_volume": 720.62435, "trades": 7, "taker_buy_volume": 2111.0, "taker_buy_quote": 130.0376}, {"ts": 1772719260000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4187.0, "quote_volume": 257.09095, "trades": 5, "taker_buy_volume": 1959.0, "taker_buy_quote": 120.29175}, {"ts": 1772719320000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2052.5, "quote_volume": 125.9989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1867.5, "quote_volume": 114.6645, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.6645}, {"ts": 1772719560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 90.2, "quote_volume": 5.5473, "trades": 1, "taker_buy_volume": 90.2, "taker_buy_quote": 5.5473}, {"ts": 1772719860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2032.2, "quote_volume": 125.18352, "trades": 2, "taker_buy_volume": 2032.2, "taker_buy_quote": 125.18352}, {"ts": 1772720160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1867.5, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3424.4, "quote_volume": 210.95178, "trades": 4, "taker_buy_volume": 3424.4, "taker_buy_quote": 210.95178}, {"ts": 1772720460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 9272.6, "quote_volume": 571.19216, "trades": 7, "taker_buy_volume": 4163.6, "taker_buy_quote": 256.47776}, {"ts": 1772720520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4064.0, "quote_volume": 250.3424, "trades": 3, "taker_buy_volume": 4064.0, "taker_buy_quote": 250.3424}, {"ts": 1772720580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2324.8, "quote_volume": 143.20768, "trades": 1, "taker_buy_volume": 2324.8, "taker_buy_quote": 143.20768}, {"ts": 1772720640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 82.0, "quote_volume": 5.043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3435.2, "quote_volume": 211.2648, "trades": 3, "taker_buy_volume": 1040.3, "taker_buy_quote": 63.97845}, {"ts": 1772721120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.85125}, {"ts": 1772721180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.7, "quote_volume": 15.01192, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.01192}, {"ts": 1772721240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 7117.7, "quote_volume": 438.45032, "trades": 6, "taker_buy_volume": 3068.5, "taker_buy_quote": 189.0196}, {"ts": 1772721600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 610.5, "quote_volume": 37.6068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2855.4, "quote_volume": 175.89264, "trades": 2, "taker_buy_volume": 987.9, "taker_buy_quote": 60.85464}, {"ts": 1772721720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2868.8, "quote_volume": 176.4312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 7887.6, "quote_volume": 484.29864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 113.8, "quote_volume": 6.9987, "trades": 1, "taker_buy_volume": 113.8, "taker_buy_quote": 6.9987}, {"ts": 1772722020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 652.4, "quote_volume": 40.18784, "trades": 2, "taker_buy_volume": 652.4, "taker_buy_quote": 40.18784}, {"ts": 1772722080000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2601.7, "quote_volume": 160.1913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2868.8, "quote_volume": 176.4312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722200000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 26267.1, "quote_volume": 1614.26439, "trades": 13, "taker_buy_volume": 9394.7, "taker_buy_quote": 577.5873}, {"ts": 1772722260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.7, "quote_volume": 15.01192, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.01192}, {"ts": 1772722320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 586.7, "quote_volume": 36.19939, "trades": 2, "taker_buy_volume": 586.7, "taker_buy_quote": 36.19939}, {"ts": 1772722500000, "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": 1772722560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5923.0, "quote_volume": 364.8568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722680000, "open": 0.0616, "high": 0.0623, "low": 0.0616, "close": 0.0621, "volume": 61320.6, "quote_volume": 3807.5722, "trades": 38, "taker_buy_volume": 50152.7, "taker_buy_quote": 3112.75108}, {"ts": 1772722740000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 591.9, "quote_volume": 36.73459, "trades": 2, "taker_buy_volume": 367.9, "taker_buy_quote": 22.84659}, {"ts": 1772722800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 289.0, "quote_volume": 17.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5545.5, "quote_volume": 343.821, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1867.5, "quote_volume": 115.59825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4077.7, "quote_volume": 252.40963, "trades": 3, "taker_buy_volume": 2210.2, "taker_buy_quote": 136.81138}, {"ts": 1772723160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 4296.3, "quote_volume": 265.96886, "trades": 3, "taker_buy_volume": 278.9, "taker_buy_quote": 17.2918}, {"ts": 1772723280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2149.9, "quote_volume": 132.86382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723340000, "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": 1772723400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2579.3, "quote_volume": 159.40074, "trades": 3, "taker_buy_volume": 2579.3, "taker_buy_quote": 159.40074}, {"ts": 1772723460000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 49930.2, "quote_volume": 3067.90381, "trades": 25, "taker_buy_volume": 3910.6, "taker_buy_quote": 240.50417}, {"ts": 1772723520000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2440.7, "quote_volume": 150.36894, "trades": 6, "taker_buy_volume": 2440.7, "taker_buy_quote": 150.36894}, {"ts": 1772723580000, "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": 1772723640000, "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": 1772723700000, "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": 1772723760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3241.5, "quote_volume": 199.6764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 254.0, "quote_volume": 15.6464, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 15.6464}, {"ts": 1772723940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3241.5, "quote_volume": 200.00055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724180000, "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": 1772724240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2111.4, "quote_volume": 129.8511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1772724480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724540000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 16642.0, "quote_volume": 1022.67056, "trades": 12, "taker_buy_volume": 16642.0, "taker_buy_quote": 1022.67056}, {"ts": 1772724600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1867.5, "quote_volume": 114.6645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 171.1, "quote_volume": 10.52265, "trades": 1, "taker_buy_volume": 171.1, "taker_buy_quote": 10.52265}, {"ts": 1772724840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.4, "quote_volume": 15.05504, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 15.05504}, {"ts": 1772725020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1867.5, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725140000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4232.5, "quote_volume": 261.59392, "trades": 4, "taker_buy_volume": 2365.0, "taker_buy_quote": 146.18242}, {"ts": 1772725200000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 18739.8, "quote_volume": 1155.12186, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725260000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 206.1, "quote_volume": 12.70513, "trades": 2, "taker_buy_volume": 93.7, "taker_buy_quote": 5.78129}, {"ts": 1772725320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5695.5, "quote_volume": 350.27325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3735.0, "quote_volume": 229.7025, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.85125}, {"ts": 1772725440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5950.7, "quote_volume": 365.3038, "trades": 4, "taker_buy_volume": 0.5, "taker_buy_quote": 0.0307}, {"ts": 1772725680000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 199.8, "quote_volume": 12.25772, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 6.12772}, {"ts": 1772725740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7134.5, "quote_volume": 437.34485, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1772725800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 244.5, "quote_volume": 15.0123, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0123}, {"ts": 1772725980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 331.5, "quote_volume": 20.3541, "trades": 2, "taker_buy_volume": 331.5, "taker_buy_quote": 20.3541}, {"ts": 1772726400000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7697.0, "quote_volume": 472.0373, "trades": 6, "taker_buy_volume": 5585.0, "taker_buy_quote": 342.3605}, {"ts": 1772726460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 181.3, "quote_volume": 11.13182, "trades": 1, "taker_buy_volume": 181.3, "taker_buy_quote": 11.13182}, {"ts": 1772726520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 245.1, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726760000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 6499.0, "quote_volume": 396.20762, "trades": 7, "taker_buy_volume": 3002.0, "taker_buy_quote": 183.14655}, {"ts": 1772726820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3826.1, "quote_volume": 234.15732, "trades": 1, "taker_buy_volume": 3826.1, "taker_buy_quote": 234.15732}, {"ts": 1772726880000, "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": 1772726940000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2396.0, "quote_volume": 146.37099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727000000, "open": 0.061, "high": 0.061, "low": 0.0602, "close": 0.0605, "volume": 84523.0, "quote_volume": 5121.0814, "trades": 50, "taker_buy_volume": 23637.7, "taker_buy_quote": 1431.67299}, {"ts": 1772727060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 361.0, "quote_volume": 21.8766, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 21.8766}, {"ts": 1772727120000, "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 121482.4, "quote_volume": 7363.40922, "trades": 93, "taker_buy_volume": 72152.0, "taker_buy_quote": 4375.11855}, {"ts": 1772727180000, "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0608, "volume": 110595.8, "quote_volume": 6707.20923, "trades": 70, "taker_buy_volume": 59704.9, "taker_buy_quote": 3623.7928}, {"ts": 1772727240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 440.1, "quote_volume": 26.67006, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 11.67156}, {"ts": 1772727300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 635.2, "quote_volume": 38.49312, "trades": 3, "taker_buy_volume": 635.2, "taker_buy_quote": 38.49312}, {"ts": 1772727480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 55543.7, "quote_volume": 3367.30876, "trades": 25, "taker_buy_volume": 21819.6, "taker_buy_quote": 1323.6283}, {"ts": 1772727540000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2145.1, "quote_volume": 130.39431, "trades": 4, "taker_buy_volume": 1867.4, "taker_buy_quote": 113.53792}, {"ts": 1772727600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2944.2, "quote_volume": 178.71294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 15205.7, "quote_volume": 922.98662, "trades": 15, "taker_buy_volume": 3942.9, "taker_buy_quote": 239.52078}, {"ts": 1772727720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2472.4, "quote_volume": 149.83848, "trades": 6, "taker_buy_volume": 110.4, "taker_buy_quote": 6.70128}, {"ts": 1772727780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1867.5, "quote_volume": 113.35725, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 113.35725}, {"ts": 1772727840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1034.6, "quote_volume": 62.69676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 863.1, "quote_volume": 52.39017, "trades": 2, "taker_buy_volume": 863.1, "taker_buy_quote": 52.39017}, {"ts": 1772727960000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6860.4, "quote_volume": 416.39794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6755.6, "quote_volume": 409.38936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728080000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 11478.3, "quote_volume": 695.16834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.0605, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 105506.1, "quote_volume": 6365.05536, "trades": 41, "taker_buy_volume": 27805.8, "taker_buy_quote": 1676.68974}, {"ts": 1772728200000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 51524.5, "quote_volume": 3107.60363, "trades": 21, "taker_buy_volume": 30420.1, "taker_buy_quote": 1835.13343}, {"ts": 1772728260000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 65386.0, "quote_volume": 3951.39, "trades": 54, "taker_buy_volume": 65055.0, "taker_buy_quote": 3931.3976}, {"ts": 1772728320000, "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 58495.8, "quote_volume": 3521.13299, "trades": 33, "taker_buy_volume": 11150.1, "taker_buy_quote": 670.81898}, {"ts": 1772728380000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 27512.3, "quote_volume": 1653.39478, "trades": 15, "taker_buy_volume": 11081.4, "taker_buy_quote": 666.13987}, {"ts": 1772728440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1003.3, "quote_volume": 60.39866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728620000, "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": 1772728680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 153.1, "quote_volume": 9.21662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "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": 1772728800000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 2035.6, "quote_volume": 122.5154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1090.7, "quote_volume": 65.62743, "trades": 2, "taker_buy_volume": 763.6, "taker_buy_quote": 45.96872}, {"ts": 1772728920000, "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": 1772728980000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 6710.4, "quote_volume": 403.34578, "trades": 10, "taker_buy_volume": 3354.3, "taker_buy_quote": 201.65397}, {"ts": 1772729040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3005.9, "quote_volume": 180.65459, "trades": 6, "taker_buy_volume": 2659.2, "taker_buy_quote": 159.81792}, {"ts": 1772729100000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 13356.7, "quote_volume": 801.52007, "trades": 7, "taker_buy_volume": 1180.7, "taker_buy_quote": 70.96007}, {"ts": 1772729160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12183.5, "quote_volume": 730.49041, "trades": 9, "taker_buy_volume": 4570.5, "taker_buy_quote": 274.23}, {"ts": 1772729220000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9181.2, "quote_volume": 550.47678, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 298.8, "quote_volume": 17.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7784.0, "quote_volume": 467.94185, "trades": 13, "taker_buy_volume": 7784.0, "taker_buy_quote": 467.94185}, {"ts": 1772729460000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2696.0, "quote_volume": 161.99668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1099.3, "quote_volume": 65.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1494.0, "quote_volume": 89.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3490.8, "quote_volume": 209.39788, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729700000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2168.5, "quote_volume": 130.27495, "trades": 8, "taker_buy_volume": 1649.5, "taker_buy_quote": 99.13495}, {"ts": 1772729760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4926.2, "quote_volume": 296.06462, "trades": 11, "taker_buy_volume": 4926.2, "taker_buy_quote": 296.06462}, {"ts": 1772729880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 8665.1, "quote_volume": 521.63902, "trades": 11, "taker_buy_volume": 4207.9, "taker_buy_quote": 253.31558}, {"ts": 1772729940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2093.7, "quote_volume": 125.83137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 9255.3, "quote_volume": 555.6881, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2366.7, "quote_volume": 142.23867, "trades": 3, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1772730120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 181.1, "quote_volume": 10.866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730180000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 34366.7, "quote_volume": 2065.96106, "trades": 5, "taker_buy_volume": 34366.7, "taker_buy_quote": 2065.96106}, {"ts": 1772730240000, "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": 1772730300000, "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": 1772730360000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 5598.6, "quote_volume": 336.52607, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1867.5, "quote_volume": 112.23675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730480000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 267.4, "quote_volume": 16.07253, "trades": 2, "taker_buy_volume": 267.4, "taker_buy_quote": 16.07253}, {"ts": 1772730540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2763.3, "quote_volume": 165.798, "trades": 4, "taker_buy_volume": 2498.4, "taker_buy_quote": 149.904}, {"ts": 1772730600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1536.7, "quote_volume": 92.1416, "trades": 3, "taker_buy_volume": 932.7, "taker_buy_quote": 55.962}, {"ts": 1772730660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 705.7, "quote_volume": 42.27143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730720000, "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": 1772730780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 8555.5, "quote_volume": 512.53774, "trades": 13, "taker_buy_volume": 2500.4, "taker_buy_quote": 149.83725}, {"ts": 1772730840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730900000, "open": 0.06, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 7336.4, "quote_volume": 439.58338, "trades": 13, "taker_buy_volume": 1867.4, "taker_buy_quote": 112.05388}, {"ts": 1772730960000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7273.3, "quote_volume": 435.27209, "trades": 8, "taker_buy_volume": 5155.0, "taker_buy_quote": 308.59775}, {"ts": 1772731020000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7477.5, "quote_volume": 446.96776, "trades": 6, "taker_buy_volume": 4116.1, "taker_buy_quote": 246.14278}, {"ts": 1772731080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 971.5, "quote_volume": 58.0957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4631.0, "quote_volume": 276.9338, "trades": 4, "taker_buy_volume": 3735.0, "taker_buy_quote": 223.353}, {"ts": 1772731200000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 22892.0, "quote_volume": 1368.44186, "trades": 17, "taker_buy_volume": 3735.0, "taker_buy_quote": 223.353}, {"ts": 1772731260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3780.0, "quote_volume": 225.666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 10248.3, "quote_volume": 611.73269, "trades": 10, "taker_buy_volume": 3736.3, "taker_buy_quote": 223.05724}, {"ts": 1772731380000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3069.2, "quote_volume": 183.33151, "trades": 3, "taker_buy_volume": 2870.2, "taker_buy_quote": 171.45121}, {"ts": 1772731440000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2937.5, "quote_volume": 175.26175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 369.2, "quote_volume": 22.07816, "trades": 1, "taker_buy_volume": 369.2, "taker_buy_quote": 22.07816}, {"ts": 1772731560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1700.0, "quote_volume": 101.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2599.0, "quote_volume": 155.02765, "trades": 5, "taker_buy_volume": 837.0, "taker_buy_quote": 49.9689}, {"ts": 1772731680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1494.0, "quote_volume": 89.1918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3735.0, "quote_volume": 222.9795, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772731800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731860000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3876.0, "quote_volume": 231.09497, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 178.88537}, {"ts": 1772731920000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7202.7, "quote_volume": 429.13939, "trades": 7, "taker_buy_volume": 838.4, "taker_buy_quote": 49.96864}, {"ts": 1772731980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 992.2, "quote_volume": 59.13512, "trades": 1, "taker_buy_volume": 992.2, "taker_buy_quote": 59.13512}, {"ts": 1772732280000, "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": 1772732340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1232.1, "quote_volume": 73.43316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732400000, "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": 1772732460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 577.0, "quote_volume": 34.3892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1494.0, "quote_volume": 88.893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 704.2, "quote_volume": 41.97032, "trades": 1, "taker_buy_volume": 704.2, "taker_buy_quote": 41.97032}, {"ts": 1772732640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 706.6, "quote_volume": 42.0427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 85.0, "quote_volume": 5.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 169.8, "quote_volume": 10.12008, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 10.12008}, {"ts": 1772732820000, "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": 1772732880000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2326.0, "quote_volume": 138.407, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 5.96}, {"ts": 1772732940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2754.6, "quote_volume": 163.8987, "trades": 4, "taker_buy_volume": 2754.6, "taker_buy_quote": 163.8987}, {"ts": 1772733000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1226.1, "quote_volume": 72.95295, "trades": 1, "taker_buy_volume": 1226.1, "taker_buy_quote": 72.95295}, {"ts": 1772733120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1785.4, "quote_volume": 106.2313, "trades": 5, "taker_buy_volume": 1785.4, "taker_buy_quote": 106.2313}, {"ts": 1772733180000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 5569.4, "quote_volume": 331.49919, "trades": 10, "taker_buy_volume": 4726.4, "taker_buy_quote": 281.34069}, {"ts": 1772733240000, "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": 1772733300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2047.0, "quote_volume": 121.7965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 7023.5, "quote_volume": 417.17076, "trades": 10, "taker_buy_volume": 2169.5, "taker_buy_quote": 128.91301}, {"ts": 1772733540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 84.1, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3825.5, "quote_volume": 227.61725, "trades": 5, "taker_buy_volume": 3825.5, "taker_buy_quote": 227.61725}, {"ts": 1772733720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 364.6, "quote_volume": 21.73016, "trades": 1, "taker_buy_volume": 364.6, "taker_buy_quote": 21.73016}, {"ts": 1772733840000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 532.1, "quote_volume": 31.68666, "trades": 2, "taker_buy_volume": 267.1, "taker_buy_quote": 15.91916}, {"ts": 1772733900000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 493.0, "quote_volume": 29.32621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2723.0, "quote_volume": 162.0185, "trades": 3, "taker_buy_volume": 2723.0, "taker_buy_quote": 162.0185}, {"ts": 1772734080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1467.0, "quote_volume": 87.2865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3378.5, "quote_volume": 201.02075, "trades": 5, "taker_buy_volume": 3378.5, "taker_buy_quote": 201.02075}, {"ts": 1772734440000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 918.3, "quote_volume": 54.65188, "trades": 8, "taker_buy_volume": 130.3, "taker_buy_quote": 7.76588}, {"ts": 1772734500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3226.0, "quote_volume": 191.947, "trades": 3, "taker_buy_volume": 3226.0, "taker_buy_quote": 191.947}, {"ts": 1772734560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3331.3, "quote_volume": 197.7918, "trades": 6, "taker_buy_volume": 1497.3, "taker_buy_quote": 88.93962}, {"ts": 1772734800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 303.4, "quote_volume": 18.0523, "trades": 1, "taker_buy_volume": 303.4, "taker_buy_quote": 18.0523}, {"ts": 1772734860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2486.0, "quote_volume": 147.6684, "trades": 7, "taker_buy_volume": 2098.0, "taker_buy_quote": 124.6212}, {"ts": 1772734980000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 11469.8, "quote_volume": 681.41535, "trades": 11, "taker_buy_volume": 4827.3, "taker_buy_quote": 286.85085}, {"ts": 1772735040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 36911.0, "quote_volume": 2187.19655, "trades": 21, "taker_buy_volume": 6267.8, "taker_buy_quote": 371.84081}, {"ts": 1772735220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 571.7, "quote_volume": 33.95898, "trades": 3, "taker_buy_volume": 571.7, "taker_buy_quote": 33.95898}, {"ts": 1772735280000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11869.9, "quote_volume": 704.38449, "trades": 9, "taker_buy_volume": 3126.7, "taker_buy_quote": 185.72598}, {"ts": 1772735340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 492.7, "quote_volume": 29.26638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2747.5, "quote_volume": 163.47625, "trades": 5, "taker_buy_volume": 2747.5, "taker_buy_quote": 163.47625}, {"ts": 1772735460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 425.0, "quote_volume": 25.245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 841.0, "quote_volume": 49.9554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 422.1, "quote_volume": 25.07274, "trades": 1, "taker_buy_volume": 422.1, "taker_buy_quote": 25.07274}, {"ts": 1772735820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3488.0, "quote_volume": 207.1872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.0594, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 44990.2, "quote_volume": 2673.42435, "trades": 49, "taker_buy_volume": 27660.4, "taker_buy_quote": 1644.58013}, {"ts": 1772736720000, "open": 0.0596, "high": 0.0601, "low": 0.0595, "close": 0.06, "volume": 109082.3, "quote_volume": 6523.54714, "trades": 88, "taker_buy_volume": 75362.8, "taker_buy_quote": 4506.55043}, {"ts": 1772736780000, "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 14284.6, "quote_volume": 858.04253, "trades": 24, "taker_buy_volume": 6074.6, "taker_buy_quote": 365.03093}, {"ts": 1772736840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.8, "quote_volume": 15.01298, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 15.01298}, {"ts": 1772736900000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 699.0, "quote_volume": 42.01574, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 42.01574}, {"ts": 1772736960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 249.6, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1353.6, "quote_volume": 81.46176, "trades": 3, "taker_buy_volume": 1353.6, "taker_buy_quote": 81.46176}, {"ts": 1772737080000, "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": 1772737140000, "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": 1772737200000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1380.8, "quote_volume": 83.01102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4615.0, "quote_volume": 278.2757, "trades": 6, "taker_buy_volume": 4615.0, "taker_buy_quote": 278.2757}, {"ts": 1772737320000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1666.9, "quote_volume": 100.79762, "trades": 4, "taker_buy_volume": 1418.0, "taker_buy_quote": 85.76406}, {"ts": 1772737380000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4873.4, "quote_volume": 295.25394, "trades": 3, "taker_buy_volume": 4873.4, "taker_buy_quote": 295.25394}, {"ts": 1772737440000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 16845.9, "quote_volume": 1018.15088, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737500000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 14073.0, "quote_volume": 848.53674, "trades": 12, "taker_buy_volume": 5449.0, "taker_buy_quote": 328.93285}, {"ts": 1772737560000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5345.1, "quote_volume": 321.98687, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 15709.9, "quote_volume": 949.87078, "trades": 7, "taker_buy_volume": 15709.9, "taker_buy_quote": 949.87078}, {"ts": 1772737680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 157.1, "quote_volume": 9.50455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2363.7, "quote_volume": 143.24022, "trades": 4, "taker_buy_volume": 2363.7, "taker_buy_quote": 143.24022}, {"ts": 1772737800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737860000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 18724.3, "quote_volume": 1134.21058, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "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": 1772737980000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6504.2, "quote_volume": 394.44742, "trades": 9, "taker_buy_volume": 6256.5, "taker_buy_quote": 379.4368}, {"ts": 1772738040000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 17348.0, "quote_volume": 1054.37054, "trades": 14, "taker_buy_volume": 12494.2, "taker_buy_quote": 759.46061}, {"ts": 1772738100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4458.6, "quote_volume": 271.08288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2006.3, "quote_volume": 121.78241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3154.8, "quote_volume": 191.07487, "trades": 5, "taker_buy_volume": 1847.0, "taker_buy_quote": 111.9282}, {"ts": 1772738280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.5, "quote_volume": 15.02325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "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": 1772738580000, "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": 1772738640000, "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": 1772738700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 95.3, "quote_volume": 5.77518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2397.4, "quote_volume": 145.28244, "trades": 2, "taker_buy_volume": 2397.4, "taker_buy_quote": 145.28244}, {"ts": 1772738820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 342.5, "quote_volume": 20.7555, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 5.74488}, {"ts": 1772738880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1867.5, "quote_volume": 112.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "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": 1772739540000, "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": 1772739600000, "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": 1772739660000, "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": 1772739720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4050.0, "quote_volume": 244.62, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "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": 1772739840000, "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": 1772739900000, "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": 1772739960000, "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": 1772740020000, "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": 1772740080000, "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": 1772740140000, "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": 1772740200000, "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": 1772740260000, "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": 1772740320000, "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": 1772740380000, "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": 1772740440000, "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": 1772740500000, "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": 1772740560000, "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": 1772740620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 248.5, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 15.0094}, {"ts": 1772740680000, "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": 1772740740000, "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": 1772740800000, "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": 1772740860000, "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": 1772740920000, "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": 1772740980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 248.1, "quote_volume": 15.01005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6316.2, "quote_volume": 382.1301, "trades": 3, "taker_buy_volume": 6316.2, "taker_buy_quote": 382.1301}, {"ts": 1772741100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1867.5, "quote_volume": 112.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741160000, "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": 1772741220000, "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": 1772741280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 251.0, "quote_volume": 15.1604, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 15.1604}, {"ts": 1772741340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 143.0, "quote_volume": 8.6372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741400000, "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": 1772741460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 85.0, "quote_volume": 5.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 309.8, "quote_volume": 18.73099, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 11.53735}, {"ts": 1772741580000, "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": 1772741640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 362.5, "quote_volume": 21.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "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": 1772741760000, "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": 1772741820000, "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": 1772741880000, "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": 1772741940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 495.8, "quote_volume": 30.04548, "trades": 2, "taker_buy_volume": 248.1, "taker_buy_quote": 15.03486}, {"ts": 1772742000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 727.4, "quote_volume": 44.08044, "trades": 3, "taker_buy_volume": 479.7, "taker_buy_quote": 29.06982}, {"ts": 1772742180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 442.2, "quote_volume": 26.7531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "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": 1772742480000, "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": 1772742540000, "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": 1772742600000, "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": 1772742660000, "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": 1772742720000, "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": 1772742780000, "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": 1772742840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 202.0, "quote_volume": 12.221, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 12.221}, {"ts": 1772742900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1760.6, "quote_volume": 106.5163, "trades": 2, "taker_buy_volume": 1760.6, "taker_buy_quote": 106.5163}, {"ts": 1772742960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 276.5, "quote_volume": 16.72825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "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": 1772743080000, "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": 1772743140000, "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": 1772743200000, "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": 1772743260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 793.4, "quote_volume": 48.0007, "trades": 2, "taker_buy_volume": 793.4, "taker_buy_quote": 48.0007}, {"ts": 1772743320000, "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": 1772743380000, "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": 1772743440000, "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": 1772743500000, "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": 1772743560000, "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": 1772743620000, "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": 1772743680000, "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": 1772743740000, "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": 1772743800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1867.5, "quote_volume": 112.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743860000, "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": 1772743920000, "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": 1772743980000, "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": 1772744040000, "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": 1772744100000, "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": 1772744160000, "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": 1772744220000, "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": 1772744280000, "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": 1772744340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 254.5, "quote_volume": 15.4227, "trades": 1, "taker_buy_volume": 254.5, "taker_buy_quote": 15.4227}, {"ts": 1772744400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1828.0, "quote_volume": 110.7768, "trades": 2, "taker_buy_volume": 1828.0, "taker_buy_quote": 110.7768}, {"ts": 1772744460000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 64904.0, "quote_volume": 3920.77208, "trades": 57, "taker_buy_volume": 5044.0, "taker_buy_quote": 304.97525}, {"ts": 1772744520000, "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": 1772744580000, "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": 1772744640000, "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": 1772744700000, "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": 1772744760000, "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": 1772744820000, "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": 1772744880000, "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": 1772744940000, "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": 1772745000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2361.0, "quote_volume": 142.3683, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1772745060000, "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": 1772745120000, "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": 1772745180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10231.8, "quote_volume": 616.31426, "trades": 4, "taker_buy_volume": 3599.0, "taker_buy_quote": 217.0197}, {"ts": 1772745240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 102.3, "quote_volume": 6.15846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745300000, "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": 1772745360000, "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": 1772745420000, "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": 1772745480000, "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": 1772745540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3659.1, "quote_volume": 220.27782, "trades": 5, "taker_buy_volume": 3241.5, "taker_buy_quote": 195.1383}, {"ts": 1772745600000, "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": 1772745660000, "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": 1772745720000, "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": 1772745780000, "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": 1772745840000, "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": 1772745900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 10627.7, "quote_volume": 638.72477, "trades": 8, "taker_buy_volume": 2117.1, "taker_buy_quote": 127.23771}, {"ts": 1772745960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 440.3, "quote_volume": 26.50606, "trades": 2, "taker_buy_volume": 440.3, "taker_buy_quote": 26.50606}, {"ts": 1772746020000, "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": 1772746080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 305.0, "quote_volume": 18.361, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 18.361}, {"ts": 1772746140000, "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": 1772746200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 254.0, "quote_volume": 15.2908, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 15.2908}, {"ts": 1772746260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 246.0, "quote_volume": 14.8092, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 14.8092}, {"ts": 1772746320000, "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": 1772746380000, "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": 1772746440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 10925.6, "quote_volume": 658.31802, "trades": 10, "taker_buy_volume": 6686.8, "taker_buy_quote": 403.14226}, {"ts": 1772746500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2067.1, "quote_volume": 124.23271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 252.5, "quote_volume": 15.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3023.9, "quote_volume": 181.42566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 88.0, "quote_volume": 5.2712, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.2712}, {"ts": 1772746800000, "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": 1772746860000, "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": 1772746920000, "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": 1772746980000, "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": 1772747040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6630.3, "quote_volume": 396.49194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4424.1, "quote_volume": 264.04986, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772747160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1867.5, "quote_volume": 111.48975, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.48975}, {"ts": 1772747400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3685.0, "quote_volume": 219.9945, "trades": 2, "taker_buy_volume": 3685.0, "taker_buy_quote": 219.9945}, {"ts": 1772747580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 692.0, "quote_volume": 41.3816, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 41.3816}, {"ts": 1772748120000, "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": 1772748180000, "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": 1772748240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1867.5, "quote_volume": 111.6765, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.6765}, {"ts": 1772748300000, "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": 1772748360000, "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": 1772748420000, "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": 1772748480000, "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": 1772748540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 14854.9, "quote_volume": 888.32302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 148.5, "quote_volume": 8.86545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1478.2, "quote_volume": 87.9529, "trades": 2, "taker_buy_volume": 1226.1, "taker_buy_quote": 72.95295}, {"ts": 1772748840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 100.2, "quote_volume": 5.97192, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 5.97192}, {"ts": 1772749020000, "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": 1772749080000, "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": 1772749140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2057.0, "quote_volume": 122.5972, "trades": 2, "taker_buy_volume": 2057.0, "taker_buy_quote": 122.5972}, {"ts": 1772749200000, "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": 1772749260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7914.5, "quote_volume": 472.49565, "trades": 7, "taker_buy_volume": 7914.5, "taker_buy_quote": 472.49565}, {"ts": 1772749320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 37836.5, "quote_volume": 2254.05622, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3691.0, "quote_volume": 219.9836, "trades": 4, "taker_buy_volume": 3691.0, "taker_buy_quote": 219.9836}, {"ts": 1772749500000, "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": 1772749560000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3691.0, "quote_volume": 220.02855, "trades": 3, "taker_buy_volume": 3691.0, "taker_buy_quote": 220.02855}, {"ts": 1772749620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 635.5, "quote_volume": 37.81225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1398.0, "quote_volume": 83.3208, "trades": 1, "taker_buy_volume": 1398.0, "taker_buy_quote": 83.3208}, {"ts": 1772749800000, "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": 1772749860000, "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": 1772749920000, "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": 1772749980000, "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": 1772750040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 307.6, "quote_volume": 18.36372, "trades": 2, "taker_buy_volume": 307.6, "taker_buy_quote": 18.36372}, {"ts": 1772750100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3199.0, "quote_volume": 190.9803, "trades": 6, "taker_buy_volume": 3199.0, "taker_buy_quote": 190.9803}, {"ts": 1772750160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750520000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3685.0, "quote_volume": 220.2791, "trades": 5, "taker_buy_volume": 3685.0, "taker_buy_quote": 220.2791}, {"ts": 1772750580000, "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": 1772750640000, "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": 1772750700000, "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": 1772750760000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12424.7, "quote_volume": 742.78207, "trades": 7, "taker_buy_volume": 12424.7, "taker_buy_quote": 742.78207}, {"ts": 1772750820000, "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": 1772750880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5468.4, "quote_volume": 327.01032, "trades": 4, "taker_buy_volume": 2497.0, "taker_buy_quote": 149.3206}, {"ts": 1772750940000, "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": 1772751000000, "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": 1772751060000, "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": 1772751120000, "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": 1772751180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1000.0, "quote_volume": 59.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "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": 1772751300000, "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": 1772751360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3672.0, "quote_volume": 219.9528, "trades": 4, "taker_buy_volume": 3672.0, "taker_buy_quote": 219.9528}, {"ts": 1772751420000, "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": 1772751480000, "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": 1772751540000, "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": 1772751600000, "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": 1772751660000, "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": 1772751720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 185.2, "quote_volume": 11.112, "trades": 1, "taker_buy_volume": 185.2, "taker_buy_quote": 11.112}, {"ts": 1772751780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 95.4, "quote_volume": 5.71446, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 5.71446}, {"ts": 1772752500000, "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": 1772752560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2108.7, "quote_volume": 126.31113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "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": 1772752680000, "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": 1772752740000, "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": 1772752800000, "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": 1772752860000, "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": 1772752920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 13903.1, "quote_volume": 834.186, "trades": 4, "taker_buy_volume": 13903.1, "taker_buy_quote": 834.186}, {"ts": 1772752980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4581.7, "quote_volume": 275.17792, "trades": 5, "taker_buy_volume": 4581.7, "taker_buy_quote": 275.17792}, {"ts": 1772753160000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 4756.0, "quote_volume": 285.10243, "trades": 4, "taker_buy_volume": 178.9, "taker_buy_quote": 10.75189}, {"ts": 1772753220000, "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": 1772753280000, "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": 1772753340000, "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": 1772753400000, "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": 1772753460000, "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": 1772753520000, "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": 1772753580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3618.3, "quote_volume": 216.37434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "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": 1772753700000, "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": 1772753760000, "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": 1772753820000, "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": 1772753880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 580.0, "quote_volume": 34.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 533.0, "quote_volume": 31.8203, "trades": 2, "taker_buy_volume": 267.5, "taker_buy_quote": 15.9965}, {"ts": 1772754000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 770.0, "quote_volume": 45.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "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": 1772754120000, "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": 1772754180000, "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": 1772754240000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 534.8, "quote_volume": 31.84744, "trades": 2, "taker_buy_volume": 268.4, "taker_buy_quote": 15.99664}, {"ts": 1772754300000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 534.8, "quote_volume": 31.84744, "trades": 2, "taker_buy_volume": 268.4, "taker_buy_quote": 15.99664}, {"ts": 1772754360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 371.4, "quote_volume": 22.0983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.2, "quote_volume": 10.0079, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 10.0079}, {"ts": 1772754600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1822.5, "quote_volume": 108.621, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.621}, {"ts": 1772754840000, "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": 1772754900000, "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": 1772754960000, "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": 1772755020000, "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": 1772755080000, "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": 1772755140000, "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": 1772755200000, "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": 1772755260000, "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": 1772755320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3896.9, "quote_volume": 232.64493, "trades": 3, "taker_buy_volume": 3896.9, "taker_buy_quote": 232.64493}, {"ts": 1772755380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 109.4, "quote_volume": 6.52024, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 6.52024}, {"ts": 1772755860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1059.3, "quote_volume": 63.02835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.43875}, {"ts": 1772755980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 272.6, "quote_volume": 16.24696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "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": 1772756340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1401.2, "quote_volume": 83.51152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "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": 1772756460000, "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": 1772756520000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1673.2, "quote_volume": 99.59753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 179.2, "quote_volume": 10.68032, "trades": 1, "taker_buy_volume": 179.2, "taker_buy_quote": 10.68032}, {"ts": 1772756760000, "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": 1772756820000, "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": 1772756880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 355.5, "quote_volume": 21.20552, "trades": 2, "taker_buy_volume": 177.2, "taker_buy_quote": 10.57884}, {"ts": 1772756940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 366.9, "quote_volume": 21.90393, "trades": 1, "taker_buy_volume": 366.9, "taker_buy_quote": 21.90393}, {"ts": 1772757120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2081.9, "quote_volume": 124.28943, "trades": 1, "taker_buy_volume": 2081.9, "taker_buy_quote": 124.28943}, {"ts": 1772757240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1822.5, "quote_volume": 108.80325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 290.8, "quote_volume": 17.36076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 817.5, "quote_volume": 48.64125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3639.4, "quote_volume": 216.18036, "trades": 2, "taker_buy_volume": 1816.9, "taker_buy_quote": 107.92386}, {"ts": 1772759880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 262.5, "quote_volume": 15.61875, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 15.61875}, {"ts": 1772759940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 882.1, "quote_volume": 52.48495, "trades": 1, "taker_buy_volume": 882.1, "taker_buy_quote": 52.48495}, {"ts": 1772760360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 181.3, "quote_volume": 10.78735, "trades": 1, "taker_buy_volume": 181.3, "taker_buy_quote": 10.78735}, {"ts": 1772760420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 672.8, "quote_volume": 39.96432, "trades": 1, "taker_buy_volume": 672.8, "taker_buy_quote": 39.96432}, {"ts": 1772760540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3299.6, "quote_volume": 195.99624, "trades": 2, "taker_buy_volume": 3299.6, "taker_buy_quote": 195.99624}, {"ts": 1772760600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 367.1, "quote_volume": 21.84245, "trades": 1, "taker_buy_volume": 367.1, "taker_buy_quote": 21.84245}, {"ts": 1772760720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2074.8, "quote_volume": 123.86556, "trades": 2, "taker_buy_volume": 252.3, "taker_buy_quote": 15.06231}, {"ts": 1772760960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761080000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 5500.5, "quote_volume": 328.74765, "trades": 3, "taker_buy_volume": 3678.0, "taker_buy_quote": 219.9444}, {"ts": 1772761140000, "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": 1772761200000, "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": 1772761260000, "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": 1772761320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 307.0, "quote_volume": 18.3893, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 18.3893}, {"ts": 1772761380000, "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": 1772761440000, "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": 1772761500000, "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": 1772761560000, "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": 1772761620000, "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": 1772761680000, "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": 1772761740000, "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": 1772761800000, "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": 1772761860000, "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": 1772761920000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3112.0, "quote_volume": 185.96865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 104.0, "quote_volume": 6.2192, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.2192}, {"ts": 1772762340000, "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": 1772762400000, "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": 1772762460000, "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": 1772762520000, "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": 1772762580000, "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": 1772762640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1942.9, "quote_volume": 116.18542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "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": 1772762760000, "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": 1772762820000, "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": 1772762880000, "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": 1772762940000, "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": 1772763000000, "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": 1772763060000, "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": 1772763120000, "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": 1772763180000, "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": 1772763240000, "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": 1772763300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 86.0, "quote_volume": 5.1428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 100.0, "quote_volume": 5.99, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.99}, {"ts": 1772763420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3982.8, "quote_volume": 238.17144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "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": 1772763540000, "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": 1772763600000, "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": 1772763660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 334.9, "quote_volume": 19.99353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 84.5, "quote_volume": 5.0531, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 5.0531}, {"ts": 1772763840000, "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": 1772763900000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3917.0, "quote_volume": 234.9949, "trades": 5, "taker_buy_volume": 3917.0, "taker_buy_quote": 234.9949}, {"ts": 1772763960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3844.8, "quote_volume": 230.688, "trades": 4, "taker_buy_volume": 3844.8, "taker_buy_quote": 230.688}, {"ts": 1772764020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764440000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4562.1, "quote_volume": 273.07249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "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": 1772764560000, "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": 1772764620000, "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": 1772764680000, "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": 1772764740000, "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": 1772764800000, "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": 1772764860000, "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": 1772764920000, "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": 1772764980000, "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": 1772765040000, "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": 1772765100000, "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": 1772765160000, "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": 1772765220000, "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": 1772765280000, "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": 1772765340000, "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": 1772765400000, "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": 1772765460000, "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": 1772765520000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1090.0, "quote_volume": 65.2657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "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": 1772765640000, "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": 1772765700000, "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": 1772765760000, "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": 1772765820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6884.3, "quote_volume": 411.68114, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.9855}, {"ts": 1772765880000, "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": 1772765940000, "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": 1772766000000, "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": 1772766060000, "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": 1772766120000, "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": 1772766180000, "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": 1772766240000, "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": 1772766300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 803.3, "quote_volume": 48.11767, "trades": 1, "taker_buy_volume": 803.3, "taker_buy_quote": 48.11767}, {"ts": 1772766360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 100.1, "quote_volume": 5.98598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "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": 1772766480000, "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": 1772766540000, "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": 1772766600000, "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": 1772766660000, "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": 1772766720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1973.2, "quote_volume": 117.99736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4514.1, "quote_volume": 269.30443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "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": 1772766900000, "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": 1772766960000, "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": 1772767020000, "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": 1772767080000, "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": 1772767140000, "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": 1772767200000, "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": 1772767260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1822.5, "quote_volume": 108.621, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.621}, {"ts": 1772767320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 134.0, "quote_volume": 7.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767380000, "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": 1772767440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3602.3, "quote_volume": 215.05731, "trades": 7, "taker_buy_volume": 3602.3, "taker_buy_quote": 215.05731}, {"ts": 1772767500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 878.5, "quote_volume": 52.44645, "trades": 1, "taker_buy_volume": 878.5, "taker_buy_quote": 52.44645}, {"ts": 1772767560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 8882.6, "quote_volume": 529.40296, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "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": 1772768520000, "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": 1772768580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2291.8, "quote_volume": 136.59128, "trades": 2, "taker_buy_volume": 2291.8, "taker_buy_quote": 136.59128}, {"ts": 1772768640000, "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": 1772768700000, "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": 1772768760000, "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": 1772768820000, "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": 1772768880000, "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": 1772768940000, "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": 1772769000000, "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": 1772769060000, "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": 1772769120000, "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": 1772769180000, "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": 1772769240000, "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": 1772769300000, "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": 1772769360000, "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": 1772769420000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10937.2, "quote_volume": 650.94565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 115.5, "quote_volume": 6.8838, "trades": 1, "taker_buy_volume": 115.5, "taker_buy_quote": 6.8838}, {"ts": 1772769600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 500.0, "quote_volume": 29.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 350.0, "quote_volume": 20.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2259.2, "quote_volume": 134.4224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3210.4, "quote_volume": 190.69776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 20632.6, "quote_volume": 1223.63722, "trades": 11, "taker_buy_volume": 3064.8, "taker_buy_quote": 181.86713}, {"ts": 1772770680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3703.0, "quote_volume": 219.9582, "trades": 2, "taker_buy_volume": 3703.0, "taker_buy_quote": 219.9582}, {"ts": 1772770740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2169.0, "quote_volume": 128.8386, "trades": 4, "taker_buy_volume": 2169.0, "taker_buy_quote": 128.8386}, {"ts": 1772770800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3697.0, "quote_volume": 219.9715, "trades": 3, "taker_buy_volume": 3697.0, "taker_buy_quote": 219.9715}, {"ts": 1772770860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771040000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 12100.7, "quote_volume": 721.35408, "trades": 12, "taker_buy_volume": 12100.7, "taker_buy_quote": 721.35408}, {"ts": 1772771100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 184.1, "quote_volume": 10.99077, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 10.99077}, {"ts": 1772771280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 16325.9, "quote_volume": 971.64844, "trades": 12, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.91905}, {"ts": 1772771460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2149.9, "quote_volume": 127.91905, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 127.91905}, {"ts": 1772771520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1983.0, "quote_volume": 117.9885, "trades": 2, "taker_buy_volume": 1983.0, "taker_buy_quote": 117.9885}, {"ts": 1772771580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2531.9, "quote_volume": 150.64805, "trades": 1, "taker_buy_volume": 2531.9, "taker_buy_quote": 150.64805}, {"ts": 1772771640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 10312.4, "quote_volume": 611.17018, "trades": 11, "taker_buy_volume": 3177.4, "taker_buy_quote": 188.41982}, {"ts": 1772772000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6098.1, "quote_volume": 361.00752, "trades": 4, "taker_buy_volume": 962.1, "taker_buy_quote": 56.95632}, {"ts": 1772772060000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3339.4, "quote_volume": 197.85598, "trades": 3, "taker_buy_volume": 3339.4, "taker_buy_quote": 197.85598}, {"ts": 1772772120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 369.1, "quote_volume": 21.88763, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 21.88763}, {"ts": 1772772180000, "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": 1772772240000, "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": 1772772300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2701.4, "quote_volume": 160.19302, "trades": 1, "taker_buy_volume": 2701.4, "taker_buy_quote": 160.19302}, {"ts": 1772772360000, "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": 1772772420000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8683.4, "quote_volume": 515.52382, "trades": 5, "taker_buy_volume": 8683.4, "taker_buy_quote": 515.52382}, {"ts": 1772772480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 19909.9, "quote_volume": 1180.65707, "trades": 19, "taker_buy_volume": 1367.8, "taker_buy_quote": 81.11054}, {"ts": 1772772900000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11121.0, "quote_volume": 660.08827, "trades": 9, "taker_buy_volume": 11121.0, "taker_buy_quote": 660.08827}, {"ts": 1772772960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 34216.6, "quote_volume": 2024.3566, "trades": 19, "taker_buy_volume": 3645.0, "taker_buy_quote": 215.784}, {"ts": 1772773380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8202.0, "quote_volume": 487.01655, "trades": 6, "taker_buy_volume": 8202.0, "taker_buy_quote": 487.01655}, {"ts": 1772773500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 428.0, "quote_volume": 25.3376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 510.7, "quote_volume": 30.23344, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 30.23344}, {"ts": 1772773920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1413.2, "quote_volume": 83.66144, "trades": 1, "taker_buy_volume": 1413.2, "taker_buy_quote": 83.66144}, {"ts": 1772774160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774280000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 23557.6, "quote_volume": 1397.26302, "trades": 15, "taker_buy_volume": 20814.1, "taker_buy_quote": 1234.29912}, {"ts": 1772774340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 235.6, "quote_volume": 13.97108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 253.6, "quote_volume": 15.03848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774460000, "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": 1772774520000, "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": 1772774580000, "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": 1772774640000, "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": 1772774700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2195.6, "quote_volume": 129.76032, "trades": 3, "taker_buy_volume": 1826.1, "taker_buy_quote": 107.92287}, {"ts": 1772774760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 642.5, "quote_volume": 37.97175, "trades": 1, "taker_buy_volume": 642.5, "taker_buy_quote": 37.97175}, {"ts": 1772774820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1975.0, "quote_volume": 116.7225, "trades": 2, "taker_buy_volume": 1975.0, "taker_buy_quote": 116.7225}, {"ts": 1772774940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1772775060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 845.4, "quote_volume": 49.96314, "trades": 1, "taker_buy_volume": 845.4, "taker_buy_quote": 49.96314}, {"ts": 1772775240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 538.9, "quote_volume": 31.82217, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 15.99837}, {"ts": 1772775300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3510.1, "quote_volume": 207.09657, "trades": 4, "taker_buy_volume": 1829.2, "taker_buy_quote": 107.92347}, {"ts": 1772775360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 897.6, "quote_volume": 52.9584, "trades": 1, "taker_buy_volume": 897.6, "taker_buy_quote": 52.9584}, {"ts": 1772775600000, "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": 1772775660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2554.5, "quote_volume": 150.7155, "trades": 3, "taker_buy_volume": 2554.5, "taker_buy_quote": 150.7155}, {"ts": 1772775720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1822.5, "quote_volume": 107.5275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "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": 1772775840000, "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": 1772775900000, "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": 1772775960000, "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": 1772776020000, "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": 1772776080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 84.8, "quote_volume": 4.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 178.5, "quote_volume": 10.5315, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 10.5315}, {"ts": 1772776260000, "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": 1772776320000, "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": 1772776380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1822.5, "quote_volume": 107.5275, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.5275}, {"ts": 1772776440000, "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": 1772776500000, "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": 1772776560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 369.5, "quote_volume": 21.83745, "trades": 1, "taker_buy_volume": 369.5, "taker_buy_quote": 21.83745}, {"ts": 1772776620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3763.9, "quote_volume": 222.82288, "trades": 3, "taker_buy_volume": 3763.9, "taker_buy_quote": 222.82288}, {"ts": 1772776740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7602.5, "quote_volume": 450.646, "trades": 4, "taker_buy_volume": 7602.5, "taker_buy_quote": 450.646}, {"ts": 1772777040000, "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": 1772777100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1011.8, "quote_volume": 59.99974, "trades": 1, "taker_buy_volume": 1011.8, "taker_buy_quote": 59.99974}, {"ts": 1772777160000, "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": 1772777220000, "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": 1772777280000, "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": 1772777340000, "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": 1772777400000, "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": 1772777460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 510.2, "quote_volume": 30.15282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 49962.8, "quote_volume": 2948.7952, "trades": 20, "taker_buy_volume": 15045.7, "taker_buy_quote": 887.84208}, {"ts": 1772777640000, "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": 1772777700000, "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": 1772777760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 212.0, "quote_volume": 12.5504, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 12.5504}, {"ts": 1772777820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 12587.7, "quote_volume": 746.38822, "trades": 6, "taker_buy_volume": 12587.7, "taker_buy_quote": 746.38822}, {"ts": 1772778060000, "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": 1772778120000, "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": 1772778180000, "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": 1772778240000, "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": 1772778300000, "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": 1772778360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 667.6, "quote_volume": 39.52192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 465.9, "quote_volume": 27.53469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 168.9, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 168.9, "taker_buy_quote": 9.99888}, {"ts": 1772778780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2504.6, "quote_volume": 148.04352, "trades": 3, "taker_buy_volume": 216.6, "taker_buy_quote": 12.82272}, {"ts": 1772778840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1437.0, "quote_volume": 85.0704, "trades": 1, "taker_buy_volume": 1437.0, "taker_buy_quote": 85.0704}, {"ts": 1772778900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 102.5, "quote_volume": 6.068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779140000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3034.0, "quote_volume": 180.03735, "trades": 3, "taker_buy_volume": 3034.0, "taker_buy_quote": 180.03735}, {"ts": 1772779200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 841.7, "quote_volume": 49.99698, "trades": 2, "taker_buy_volume": 841.7, "taker_buy_quote": 49.99698}, {"ts": 1772779440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1822.5, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.2565}, {"ts": 1772779620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779740000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 3364.6, "quote_volume": 200.06066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.43875}, {"ts": 1772779860000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8255.0, "quote_volume": 490.41433, "trades": 4, "taker_buy_volume": 5613.0, "taker_buy_quote": 333.47953}, {"ts": 1772779920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 17501.3, "quote_volume": 1041.0443, "trades": 14, "taker_buy_volume": 13866.5, "taker_buy_quote": 824.8745}, {"ts": 1772780040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780760000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 3956.6, "quote_volume": 235.4092, "trades": 6, "taker_buy_volume": 2211.6, "taker_buy_quote": 131.5902}, {"ts": 1772780820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 194.8, "quote_volume": 11.5906, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 11.5906}, {"ts": 1772781060000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5395.7, "quote_volume": 320.21378, "trades": 6, "taker_buy_volume": 512.3, "taker_buy_quote": 30.43062}, {"ts": 1772781120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 200.0, "quote_volume": 11.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 199.5, "quote_volume": 11.8503, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 11.8503}, {"ts": 1772781300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 219.0, "quote_volume": 13.0086, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 13.0086}, {"ts": 1772781420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1544.0, "quote_volume": 91.7136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1036.5, "quote_volume": 61.5681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 101.0, "quote_volume": 6.0095, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.0095}, {"ts": 1772782020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2428.2, "quote_volume": 144.66015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1924.3, "quote_volume": 114.68828, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.621}, {"ts": 1772782440000, "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": 1772782500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 86.0, "quote_volume": 5.1256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "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": 1772782620000, "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": 1772782680000, "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": 1772782740000, "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": 1772782800000, "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": 1772782860000, "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": 1772782920000, "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": 1772782980000, "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": 1772783040000, "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": 1772783100000, "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": 1772783160000, "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": 1772783220000, "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": 1772783280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 773.5, "quote_volume": 46.17795, "trades": 1, "taker_buy_volume": 773.5, "taker_buy_quote": 46.17795}, {"ts": 1772783340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 116.4, "quote_volume": 6.96072, "trades": 1, "taker_buy_volume": 116.4, "taker_buy_quote": 6.96072}, {"ts": 1772783520000, "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": 1772783580000, "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": 1772783640000, "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": 1772783700000, "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": 1772783760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 120.3, "quote_volume": 7.18191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2546.2, "quote_volume": 152.00814, "trades": 3, "taker_buy_volume": 844.0, "taker_buy_quote": 50.3868}, {"ts": 1772783940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9165.0, "quote_volume": 546.5985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784060000, "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": 1772784120000, "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": 1772784180000, "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": 1772784240000, "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": 1772784300000, "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": 1772784360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 216.6, "quote_volume": 12.8877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1822.5, "quote_volume": 108.621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "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": 1772785020000, "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": 1772785080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 143.0, "quote_volume": 8.5228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "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": 1772785200000, "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": 1772785260000, "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": 1772785320000, "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": 1772785380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 83.8, "quote_volume": 4.99448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 189.6, "quote_volume": 11.31912, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 11.31912}, {"ts": 1772785500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 85.0, "quote_volume": 5.066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785680000, "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": 1772785740000, "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": 1772785800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1653.7, "quote_volume": 98.56052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785860000, "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": 1772785920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 202.4, "quote_volume": 12.06304, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 12.06304}, {"ts": 1772785980000, "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": 1772786040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 669.6, "quote_volume": 39.90816, "trades": 1, "taker_buy_volume": 669.6, "taker_buy_quote": 39.90816}, {"ts": 1772786100000, "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": 1772786160000, "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": 1772786220000, "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": 1772786280000, "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": 1772786340000, "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": 1772786400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 299.3, "quote_volume": 17.80835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786520000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2223.7, "quote_volume": 132.27003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786640000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 12060.4, "quote_volume": 715.44595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786700000, "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": 1772786760000, "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": 1772786820000, "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": 1772786880000, "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": 1772786940000, "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": 1772787000000, "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": 1772787060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2075.5, "quote_volume": 123.07715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787120000, "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": 1772787180000, "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": 1772787240000, "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": 1772787300000, "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": 1772787360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 675.4, "quote_volume": 39.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 423.0, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 873.7, "quote_volume": 51.72304, "trades": 2, "taker_buy_volume": 873.7, "taker_buy_quote": 51.72304}, {"ts": 1772787840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3645.0, "quote_volume": 215.784, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.892}, {"ts": 1772787900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 93.6, "quote_volume": 5.53176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 374.4, "quote_volume": 22.14603, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 11.24208}, {"ts": 1772788080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 683.4, "quote_volume": 40.3206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 504.2, "quote_volume": 29.7478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788260000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 13627.4, "quote_volume": 802.81805, "trades": 14, "taker_buy_volume": 6677.6, "taker_buy_quote": 393.74521}, {"ts": 1772788320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772788380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 137.6, "quote_volume": 8.1184, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 8.1184}, {"ts": 1772788500000, "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": 1772788560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2959.5, "quote_volume": 174.31455, "trades": 3, "taker_buy_volume": 1137.0, "taker_buy_quote": 66.9693}, {"ts": 1772788620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3255.9, "quote_volume": 191.62847, "trades": 6, "taker_buy_volume": 1815.5, "taker_buy_quote": 106.93295}, {"ts": 1772788680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772788740000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 401.0, "quote_volume": 23.68853, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 23.68853}, {"ts": 1772788800000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4653.3, "quote_volume": 274.82778, "trades": 3, "taker_buy_volume": 2830.8, "taker_buy_quote": 167.30028}, {"ts": 1772788860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 12701.0, "quote_volume": 748.27115, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1822.5, "quote_volume": 107.34525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2331.9, "quote_volume": 137.34891, "trades": 3, "taker_buy_volume": 509.4, "taker_buy_quote": 30.00366}, {"ts": 1772789040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5249.9, "quote_volume": 309.13169, "trades": 6, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772789160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 86.0, "quote_volume": 5.0568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 184.8, "quote_volume": 10.88472, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 10.88472}, {"ts": 1772789460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 249.1, "quote_volume": 14.67199, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 14.67199}, {"ts": 1772790000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 908.0, "quote_volume": 53.4812, "trades": 2, "taker_buy_volume": 908.0, "taker_buy_quote": 53.4812}, {"ts": 1772790120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 126.3, "quote_volume": 7.4517, "trades": 1, "taker_buy_volume": 126.3, "taker_buy_quote": 7.4517}, {"ts": 1772790240000, "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": 1772790300000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 5767.2, "quote_volume": 340.12058, "trades": 8, "taker_buy_volume": 144.0, "taker_buy_quote": 8.5104}, {"ts": 1772790360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 304.0, "quote_volume": 17.936, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.936}, {"ts": 1772790420000, "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": 1772790480000, "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": 1772790540000, "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": 1772790600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2715.2, "quote_volume": 160.1968, "trades": 1, "taker_buy_volume": 2715.2, "taker_buy_quote": 160.1968}, {"ts": 1772790660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1822.5, "quote_volume": 107.5275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790720000, "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": 1772790780000, "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": 1772790840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 86.0, "quote_volume": 5.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 393.0, "quote_volume": 23.187, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 23.187}, {"ts": 1772791020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7779.0, "quote_volume": 459.55665, "trades": 12, "taker_buy_volume": 7779.0, "taker_buy_quote": 459.55665}, {"ts": 1772791080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3063.7, "quote_volume": 181.06467, "trades": 3, "taker_buy_volume": 3063.7, "taker_buy_quote": 181.06467}, {"ts": 1772791440000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 11783.9, "quote_volume": 698.54488, "trades": 12, "taker_buy_volume": 11783.9, "taker_buy_quote": 698.54488}, {"ts": 1772791500000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7580.2, "quote_volume": 449.49408, "trades": 2, "taker_buy_volume": 7462.4, "taker_buy_quote": 442.52032}, {"ts": 1772791560000, "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": 1772791620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 338.6, "quote_volume": 20.10434, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 15.06384}, {"ts": 1772791680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 723.6, "quote_volume": 43.02445, "trades": 4, "taker_buy_volume": 173.4, "taker_buy_quote": 10.3173}, {"ts": 1772791740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.43875}, {"ts": 1772792040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1297.0, "quote_volume": 77.1715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 252.1, "quote_volume": 14.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2448.8, "quote_volume": 145.45872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793120000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2110.8, "quote_volume": 125.17986, "trades": 4, "taker_buy_volume": 94.2, "taker_buy_quote": 5.59548}, {"ts": 1772793180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 131.5, "quote_volume": 7.79795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 87.0, "quote_volume": 5.1504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 621.6, "quote_volume": 36.77278, "trades": 3, "taker_buy_volume": 362.2, "taker_buy_quote": 21.44224}, {"ts": 1772793420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 306.3, "quote_volume": 18.13296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8445.9, "quote_volume": 499.99728, "trades": 2, "taker_buy_volume": 6929.7, "taker_buy_quote": 410.23824}, {"ts": 1772793540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1822.5, "quote_volume": 108.07425, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.07425}, {"ts": 1772793660000, "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": 1772793720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1822.5, "quote_volume": 108.07425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 287.0, "quote_volume": 16.9904, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.9904}, {"ts": 1772793840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 841.7, "quote_volume": 49.99698, "trades": 1, "taker_buy_volume": 841.7, "taker_buy_quote": 49.99698}, {"ts": 1772794500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6876.7, "quote_volume": 407.10064, "trades": 4, "taker_buy_volume": 4528.5, "taker_buy_quote": 268.0872}, {"ts": 1772794980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 188.1, "quote_volume": 11.13552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2149.9, "quote_volume": 127.27408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1367.8, "quote_volume": 80.97376, "trades": 2, "taker_buy_volume": 1367.8, "taker_buy_quote": 80.97376}, {"ts": 1772795220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4655.8, "quote_volume": 275.62336, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.892}, {"ts": 1772795280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 18552.7, "quote_volume": 1098.31984, "trades": 7, "taker_buy_volume": 18552.7, "taker_buy_quote": 1098.31984}, {"ts": 1772795340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 94873.8, "quote_volume": 5626.01634, "trades": 12, "taker_buy_volume": 94873.8, "taker_buy_quote": 5626.01634}, {"ts": 1772795400000, "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": 1772795460000, "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": 1772795520000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 13947.6, "quote_volume": 827.94716, "trades": 8, "taker_buy_volume": 13947.6, "taker_buy_quote": 827.94716}, {"ts": 1772795580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 9071.7, "quote_volume": 539.76615, "trades": 4, "taker_buy_volume": 9071.7, "taker_buy_quote": 539.76615}, {"ts": 1772795640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1822.5, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 8959.2, "quote_volume": 532.17648, "trades": 4, "taker_buy_volume": 8959.2, "taker_buy_quote": 532.17648}, {"ts": 1772796780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7716.6, "quote_volume": 457.59438, "trades": 6, "taker_buy_volume": 7463.7, "taker_buy_quote": 442.59741}, {"ts": 1772797080000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 16476.8, "quote_volume": 975.60881, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 272.1, "quote_volume": 16.10832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797320000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 432.7, "quote_volume": 25.59018, "trades": 3, "taker_buy_volume": 262.1, "taker_buy_quote": 15.51632}, {"ts": 1772797380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1772797440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2710.6, "quote_volume": 160.19646, "trades": 1, "taker_buy_volume": 2710.6, "taker_buy_quote": 160.19646}, {"ts": 1772797500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3178.2, "quote_volume": 187.83162, "trades": 5, "taker_buy_volume": 3178.2, "taker_buy_quote": 187.83162}, {"ts": 1772797800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 681.1, "quote_volume": 40.2872, "trades": 2, "taker_buy_volume": 341.9, "taker_buy_quote": 20.24048}, {"ts": 1772797920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 183.0, "quote_volume": 10.8336, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 10.8336}, {"ts": 1772797980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1847.1, "quote_volume": 109.1481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798460000, "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": 1772798520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 369.8, "quote_volume": 21.85518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3775.7, "quote_volume": 223.52144, "trades": 4, "taker_buy_volume": 3775.7, "taker_buy_quote": 223.52144}, {"ts": 1772798820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6211.2, "quote_volume": 367.70304, "trades": 3, "taker_buy_volume": 6211.2, "taker_buy_quote": 367.70304}, {"ts": 1772798940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3645.0, "quote_volume": 215.784, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.892}, {"ts": 1772799000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799060000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 399.4, "quote_volume": 23.62448, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 11.80448}, {"ts": 1772799120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5252.1, "quote_volume": 311.44953, "trades": 4, "taker_buy_volume": 5252.1, "taker_buy_quote": 311.44953}, {"ts": 1772799240000, "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": 1772799300000, "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": 1772799360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 5318.4, "quote_volume": 315.91296, "trades": 6, "taker_buy_volume": 2950.5, "taker_buy_quote": 175.2597}, {"ts": 1772799420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4519.4, "quote_volume": 268.45236, "trades": 2, "taker_buy_volume": 4519.4, "taker_buy_quote": 268.45236}, {"ts": 1772799480000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 25017.1, "quote_volume": 1490.13652, "trades": 15, "taker_buy_volume": 21634.2, "taker_buy_quote": 1288.51568}, {"ts": 1772799540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2074.8, "quote_volume": 123.86556, "trades": 2, "taker_buy_volume": 2074.8, "taker_buy_quote": 123.86556}, {"ts": 1772799600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1203.8, "quote_volume": 71.86686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 506.9, "quote_volume": 30.26193, "trades": 1, "taker_buy_volume": 506.9, "taker_buy_quote": 30.26193}, {"ts": 1772799720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1822.5, "quote_volume": 108.80325, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.80325}, {"ts": 1772799780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 423.9, "quote_volume": 25.30683, "trades": 1, "taker_buy_volume": 423.9, "taker_buy_quote": 25.30683}, {"ts": 1772800380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2074.6, "quote_volume": 123.4387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 125.4, "quote_volume": 7.4613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 411.7, "quote_volume": 24.49615, "trades": 1, "taker_buy_volume": 411.7, "taker_buy_quote": 24.49615}, {"ts": 1772800920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7081.5, "quote_volume": 420.6411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 407.3, "quote_volume": 24.19362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 422.8, "quote_volume": 25.11432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3265.2, "quote_volume": 194.2794, "trades": 2, "taker_buy_volume": 3265.2, "taker_buy_quote": 194.2794}, {"ts": 1772801580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 85.0, "quote_volume": 5.066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801820000, "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": 1772801880000, "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": 1772801940000, "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": 1772802000000, "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": 1772802060000, "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": 1772802120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7196.3, "quote_volume": 428.17985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 91.3, "quote_volume": 5.42322, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 5.42322}, {"ts": 1772802480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 708.4, "quote_volume": 42.07896, "trades": 3, "taker_buy_volume": 708.4, "taker_buy_quote": 42.07896}, {"ts": 1772802600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7287.3, "quote_volume": 432.86562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 169.5, "quote_volume": 10.0683, "trades": 1, "taker_buy_volume": 169.5, "taker_buy_quote": 10.0683}, {"ts": 1772802780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 252.9, "quote_volume": 14.99697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1822.5, "quote_volume": 108.07425, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.07425}, {"ts": 1772802900000, "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": 1772802960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8988.8, "quote_volume": 532.13696, "trades": 4, "taker_buy_volume": 3241.5, "taker_buy_quote": 191.8968}, {"ts": 1772803020000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 379.5, "quote_volume": 22.48535, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 11.23735}, {"ts": 1772803080000, "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": 1772803140000, "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": 1772803200000, "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": 1772803260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1822.5, "quote_volume": 107.892, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.892}, {"ts": 1772803320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1822.5, "quote_volume": 108.07425, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.07425}, {"ts": 1772803440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 375.4, "quote_volume": 22.29876, "trades": 1, "taker_buy_volume": 375.4, "taker_buy_quote": 22.29876}, {"ts": 1772803500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3897.9, "quote_volume": 231.53526, "trades": 3, "taker_buy_volume": 2075.4, "taker_buy_quote": 123.27876}, {"ts": 1772803560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 857.8, "quote_volume": 50.95332, "trades": 1, "taker_buy_volume": 857.8, "taker_buy_quote": 50.95332}, {"ts": 1772803620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 35292.8, "quote_volume": 2088.24353, "trades": 19, "taker_buy_volume": 4225.8, "taker_buy_quote": 249.58787}, {"ts": 1772803860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 95.7, "quote_volume": 5.66544, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 5.66544}, {"ts": 1772803920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 549.2, "quote_volume": 32.62248, "trades": 2, "taker_buy_volume": 549.2, "taker_buy_quote": 32.62248}, {"ts": 1772804160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1822.5, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.2565}, {"ts": 1772804220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2210.7, "quote_volume": 131.09451, "trades": 3, "taker_buy_volume": 1957.8, "taker_buy_quote": 116.09754}, {"ts": 1772804400000, "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": 1772804460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1822.5, "quote_volume": 108.07425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804520000, "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": 1772804580000, "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": 1772804640000, "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": 1772804700000, "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": 1772804760000, "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": 1772804820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1772804880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3241.5, "quote_volume": 191.57265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1772805120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3645.0, "quote_volume": 215.4195, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1772805180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 9374.7, "quote_volume": 552.21483, "trades": 10, "taker_buy_volume": 5423.5, "taker_buy_quote": 319.46373}, {"ts": 1772805360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1155.9, "quote_volume": 67.96692, "trades": 2, "taker_buy_volume": 900.8, "taker_buy_quote": 52.96704}, {"ts": 1772805420000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5890.3, "quote_volume": 346.40174, "trades": 6, "taker_buy_volume": 3762.5, "taker_buy_quote": 221.2871}, {"ts": 1772805480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5826.4, "quote_volume": 342.93342, "trades": 7, "taker_buy_volume": 3411.0, "taker_buy_quote": 200.9079}, {"ts": 1772805540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1010.8, "quote_volume": 59.43504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805660000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 12644.6, "quote_volume": 743.7773, "trades": 12, "taker_buy_volume": 11961.2, "taker_buy_quote": 703.59338}, {"ts": 1772805720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2077.8, "quote_volume": 122.38242, "trades": 2, "taker_buy_volume": 2077.8, "taker_buy_quote": 122.38242}, {"ts": 1772805780000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3656.0, "quote_volume": 215.88735, "trades": 5, "taker_buy_volume": 3656.0, "taker_buy_quote": 215.88735}, {"ts": 1772805840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.2, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806020000, "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": 1772806080000, "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": 1772806140000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 18689.3, "quote_volume": 1099.69675, "trades": 13, "taker_buy_volume": 9481.6, "taker_buy_quote": 558.28399}, {"ts": 1772806200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6306.9, "quote_volume": 370.84572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6139.6, "quote_volume": 361.00848, "trades": 2, "taker_buy_volume": 6139.6, "taker_buy_quote": 361.00848}, {"ts": 1772806320000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5714.8, "quote_volume": 335.67772, "trades": 4, "taker_buy_volume": 3644.2, "taker_buy_quote": 214.09679}, {"ts": 1772806380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 10949.5, "quote_volume": 643.8306, "trades": 2, "taker_buy_volume": 10949.5, "taker_buy_quote": 643.8306}, {"ts": 1772806440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 505.6, "quote_volume": 29.77984, "trades": 3, "taker_buy_volume": 505.6, "taker_buy_quote": 29.77984}, {"ts": 1772806500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5318.9, "quote_volume": 313.28321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 584.2, "quote_volume": 34.39288, "trades": 3, "taker_buy_volume": 419.2, "taker_buy_quote": 24.69088}, {"ts": 1772806680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.4, "quote_volume": 15.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "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": 1772807220000, "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": 1772807280000, "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": 1772807340000, "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": 1772807400000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 9516.2, "quote_volume": 563.15141, "trades": 9, "taker_buy_volume": 7439.9, "taker_buy_quote": 440.44208}, {"ts": 1772807460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807520000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 6314.4, "quote_volume": 372.54952, "trades": 5, "taker_buy_volume": 6134.4, "taker_buy_quote": 361.94752}, {"ts": 1772807580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6263.0, "quote_volume": 370.1433, "trades": 5, "taker_buy_volume": 6263.0, "taker_buy_quote": 370.1433}, {"ts": 1772807640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3088.9, "quote_volume": 182.1439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807760000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2722.6, "quote_volume": 159.84213, "trades": 4, "taker_buy_volume": 170.5, "taker_buy_quote": 10.00835}, {"ts": 1772807820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 10521.4, "quote_volume": 618.65832, "trades": 6, "taker_buy_volume": 8698.9, "taker_buy_quote": 511.49532}, {"ts": 1772807880000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 25286.6, "quote_volume": 1484.88237, "trades": 18, "taker_buy_volume": 9219.6, "taker_buy_quote": 541.78833}, {"ts": 1772807940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 715.1, "quote_volume": 41.97637, "trades": 1, "taker_buy_volume": 715.1, "taker_buy_quote": 41.97637}, {"ts": 1772808000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 403.7, "quote_volume": 23.69719, "trades": 1, "taker_buy_volume": 403.7, "taker_buy_quote": 23.69719}, {"ts": 1772808120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808180000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2286.5, "quote_volume": 134.20389, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 126.19913}, {"ts": 1772808240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1822.5, "quote_volume": 106.98075, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.98075}, {"ts": 1772808300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1822.5, "quote_volume": 106.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 680.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1822.5, "quote_volume": 106.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1822.5, "quote_volume": 106.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1135.8, "quote_volume": 66.67146, "trades": 3, "taker_buy_volume": 1019.8, "taker_buy_quote": 59.86226}, {"ts": 1772809200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1822.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1772809260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1482.4, "quote_volume": 87.16512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3534.6, "quote_volume": 208.18794, "trades": 9, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772809380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 509.8, "quote_volume": 30.02722, "trades": 2, "taker_buy_volume": 509.8, "taker_buy_quote": 30.02722}, {"ts": 1772809440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772809500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2332.1, "quote_volume": 137.36069, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.34525}, {"ts": 1772809560000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6669.5, "quote_volume": 393.4464, "trades": 9, "taker_buy_volume": 6415.0, "taker_buy_quote": 378.4309}, {"ts": 1772809620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 255.1, "quote_volume": 14.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809800000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4556.0, "quote_volume": 268.16615, "trades": 4, "taker_buy_volume": 3899.7, "taker_buy_quote": 229.51008}, {"ts": 1772809860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772809920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 257.4, "quote_volume": 15.1866, "trades": 1, "taker_buy_volume": 257.4, "taker_buy_quote": 15.1866}, {"ts": 1772809980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 256.2, "quote_volume": 15.09018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.5, "quote_volume": 15.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810100000, "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": 1772810160000, "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": 1772810220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1123.6, "quote_volume": 66.16204, "trades": 5, "taker_buy_volume": 688.9, "taker_buy_quote": 40.57621}, {"ts": 1772810280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 195.1, "quote_volume": 11.49139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772810640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2077.0, "quote_volume": 122.543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "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": 1772810760000, "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": 1772810820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2077.6, "quote_volume": 122.16288, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1772810880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2016.3, "quote_volume": 118.55844, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1772811420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3645.0, "quote_volume": 213.9615, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.98075}, {"ts": 1772811900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2201.7, "quote_volume": 129.01962, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.7985}, {"ts": 1772812260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812320000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 18676.8, "quote_volume": 1091.26475, "trades": 20, "taker_buy_volume": 8665.0, "taker_buy_quote": 506.69614}, {"ts": 1772812380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 376.6, "quote_volume": 22.0311, "trades": 1, "taker_buy_volume": 376.6, "taker_buy_quote": 22.0311}, {"ts": 1772812440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812500000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 447.2, "quote_volume": 26.17174, "trades": 3, "taker_buy_volume": 361.8, "taker_buy_quote": 21.17584}, {"ts": 1772812560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1822.5, "quote_volume": 106.7985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1822.5, "quote_volume": 106.7985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1822.5, "quote_volume": 106.7985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 825.5, "quote_volume": 48.3743, "trades": 1, "taker_buy_volume": 825.5, "taker_buy_quote": 48.3743}, {"ts": 1772813040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813220000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 12927.1, "quote_volume": 759.32612, "trades": 13, "taker_buy_volume": 12927.1, "taker_buy_quote": 759.32612}, {"ts": 1772813280000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 16364.8, "quote_volume": 960.79601, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1051.0, "quote_volume": 61.5886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1822.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.61625}, {"ts": 1772813760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 19303.0, "quote_volume": 1130.78958, "trades": 12, "taker_buy_volume": 19303.0, "taker_buy_quote": 1130.78958}, {"ts": 1772814000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 875.5, "quote_volume": 51.3043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5487.5, "quote_volume": 321.5675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 85.4, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 180.9, "quote_volume": 10.58265, "trades": 1, "taker_buy_volume": 180.9, "taker_buy_quote": 10.58265}, {"ts": 1772814660000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3197.1, "quote_volume": 187.16781, "trades": 3, "taker_buy_volume": 3197.1, "taker_buy_quote": 187.16781}, {"ts": 1772814720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 88.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 646.6, "quote_volume": 37.8261, "trades": 1, "taker_buy_volume": 646.6, "taker_buy_quote": 37.8261}, {"ts": 1772814900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1822.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.61625}, {"ts": 1772815080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1822.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2761.8, "quote_volume": 161.28912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3415.9, "quote_volume": 199.83015, "trades": 1, "taker_buy_volume": 3415.9, "taker_buy_quote": 199.83015}, {"ts": 1772815920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1279.0, "quote_volume": 74.6936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 770.1, "quote_volume": 44.97384, "trades": 1, "taker_buy_volume": 770.1, "taker_buy_quote": 44.97384}, {"ts": 1772816160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2750.5, "quote_volume": 160.6292, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.434}, {"ts": 1772816220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 261.7, "quote_volume": 15.30075, "trades": 2, "taker_buy_volume": 174.7, "taker_buy_quote": 10.21995}, {"ts": 1772816460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2323.4, "quote_volume": 135.9189, "trades": 2, "taker_buy_volume": 2323.4, "taker_buy_quote": 135.9189}, {"ts": 1772816520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5480.2, "quote_volume": 321.13972, "trades": 2, "taker_buy_volume": 5480.2, "taker_buy_quote": 321.13972}, {"ts": 1772816700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 314.3, "quote_volume": 18.41798, "trades": 2, "taker_buy_volume": 314.3, "taker_buy_quote": 18.41798}, {"ts": 1772816880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 102.5, "quote_volume": 5.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3330.7, "quote_volume": 195.17902, "trades": 2, "taker_buy_volume": 1508.2, "taker_buy_quote": 88.38052}, {"ts": 1772817180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1822.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.61625}, {"ts": 1772817240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 177.9, "quote_volume": 10.40715, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 10.40715}, {"ts": 1772817420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 751.9, "quote_volume": 44.06134, "trades": 2, "taker_buy_volume": 751.9, "taker_buy_quote": 44.06134}, {"ts": 1772817720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1822.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1025.6, "quote_volume": 59.9976, "trades": 2, "taker_buy_volume": 1025.6, "taker_buy_quote": 59.9976}, {"ts": 1772818020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 683.4, "quote_volume": 39.91056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 359.2, "quote_volume": 20.9952, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 10.4832}, {"ts": 1772818200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2035.6, "quote_volume": 118.87904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 343.6, "quote_volume": 20.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 512.4, "quote_volume": 29.87292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818620000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 6866.2, "quote_volume": 400.27996, "trades": 8, "taker_buy_volume": 4388.6, "taker_buy_quote": 255.85656}, {"ts": 1772818680000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 515.1, "quote_volume": 29.99541, "trades": 3, "taker_buy_volume": 165.9, "taker_buy_quote": 9.67197}, {"ts": 1772818740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 201.0, "quote_volume": 11.6982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 296.2, "quote_volume": 17.23884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 242.9, "quote_volume": 14.13678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 476.2, "quote_volume": 27.73286, "trades": 4, "taker_buy_volume": 180.2, "taker_buy_quote": 10.50566}, {"ts": 1772818980000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2111.2, "quote_volume": 123.06856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 242.5, "quote_volume": 14.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 407.4, "quote_volume": 23.71068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1273.3, "quote_volume": 74.23339, "trades": 3, "taker_buy_volume": 1129.7, "taker_buy_quote": 65.86151}, {"ts": 1772819220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 299.7, "quote_volume": 17.47251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 360.7, "quote_volume": 21.02881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 149.8, "quote_volume": 8.73334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 428.1, "quote_volume": 24.95823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1664.8, "quote_volume": 97.18995, "trades": 5, "taker_buy_volume": 1321.1, "taker_buy_quote": 77.15224}, {"ts": 1772819520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 327.1, "quote_volume": 19.06993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 170.4, "quote_volume": 9.93432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 319.0, "quote_volume": 18.5977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 281.3, "quote_volume": 16.39979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 196.9, "quote_volume": 11.45958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 46527.5, "quote_volume": 2707.7184, "trades": 29, "taker_buy_volume": 1820.3, "taker_buy_quote": 105.94146}, {"ts": 1772819880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 485.3, "quote_volume": 28.24446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1956.7, "quote_volume": 113.87994, "trades": 4, "taker_buy_volume": 1631.4, "taker_buy_quote": 94.94748}, {"ts": 1772820000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 333.6, "quote_volume": 19.41552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820060000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1022.1, "quote_volume": 59.56936, "trades": 2, "taker_buy_volume": 831.4, "taker_buy_quote": 48.47062}, {"ts": 1772820120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 293.7, "quote_volume": 17.12271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 268.5, "quote_volume": 15.65355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 262.2, "quote_volume": 15.27157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 371.6, "quote_volume": 21.62712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 167.5, "quote_volume": 9.7485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4286.9, "quote_volume": 249.49758, "trades": 6, "taker_buy_volume": 1708.5, "taker_buy_quote": 99.4347}, {"ts": 1772820480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 294.9, "quote_volume": 17.16318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 484.9, "quote_volume": 28.22118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820600000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3319.1, "quote_volume": 193.15897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 311.1, "quote_volume": 18.08692, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 6.98982}, {"ts": 1772820720000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 731.6, "quote_volume": 42.63368, "trades": 3, "taker_buy_volume": 431.6, "taker_buy_quote": 25.16228}, {"ts": 1772820780000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 2170.4, "quote_volume": 126.51578, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.25175}, {"ts": 1772820840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 349.7, "quote_volume": 20.38751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 300.9, "quote_volume": 17.54247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 345.0, "quote_volume": 20.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 179.5, "quote_volume": 10.46485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 321.5, "quote_volume": 18.74345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821140000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 316.1, "quote_volume": 18.42803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 207.8, "quote_volume": 12.11474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 301.9, "quote_volume": 17.60077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 280.6, "quote_volume": 16.35898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 343.5, "quote_volume": 20.02605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 191.5, "quote_volume": 11.16445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 339.7, "quote_volume": 19.80451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821560000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 498.2, "quote_volume": 29.0529, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 10.804}, {"ts": 1772821620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 283.0, "quote_volume": 16.4989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 166.0, "quote_volume": 9.6778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 358.8, "quote_volume": 20.91804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 184.3, "quote_volume": 10.74469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821860000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2203.8, "quote_volume": 128.68134, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.434}, {"ts": 1772821920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 238.1, "quote_volume": 13.88123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 273.1, "quote_volume": 15.92173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 924.8, "quote_volume": 53.99285, "trades": 3, "taker_buy_volume": 661.3, "taker_buy_quote": 38.61992}, {"ts": 1772822100000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 564.3, "quote_volume": 32.9306, "trades": 4, "taker_buy_volume": 96.5, "taker_buy_quote": 5.6356}, {"ts": 1772822160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 359.1, "quote_volume": 20.96254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 333.2, "quote_volume": 19.42556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822280000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 440.4, "quote_volume": 25.69313, "trades": 3, "taker_buy_volume": 178.1, "taker_buy_quote": 10.40104}, {"ts": 1772822340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 333.5, "quote_volume": 19.44305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 196.5, "quote_volume": 11.4756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 464.9, "quote_volume": 27.16834, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 10.6353}, {"ts": 1772822520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 319.7, "quote_volume": 18.67048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 222.2, "quote_volume": 12.97648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8421.5, "quote_volume": 492.65775, "trades": 3, "taker_buy_volume": 8421.5, "taker_buy_quote": 492.65775}, {"ts": 1772822760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 190.4, "quote_volume": 11.1384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823720000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 3567.3, "quote_volume": 209.06585, "trades": 6, "taker_buy_volume": 3218.6, "taker_buy_quote": 188.6669}, {"ts": 1772823780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2149.9, "quote_volume": 126.19913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 2051.4, "quote_volume": 120.48552, "trades": 3, "taker_buy_volume": 2051.4, "taker_buy_quote": 120.48552}, {"ts": 1772823900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 222.0, "quote_volume": 13.0536, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 13.0536}, {"ts": 1772823960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 256.2, "quote_volume": 15.09018, "trades": 1, "taker_buy_volume": 256.2, "taker_buy_quote": 15.09018}, {"ts": 1772824440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2752.2, "quote_volume": 162.10458, "trades": 2, "taker_buy_volume": 929.7, "taker_buy_quote": 54.75933}, {"ts": 1772825160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 171.7, "quote_volume": 10.11313, "trades": 1, "taker_buy_volume": 171.7, "taker_buy_quote": 10.11313}, {"ts": 1772825220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 520.6, "quote_volume": 30.63741, "trades": 2, "taker_buy_volume": 261.3, "taker_buy_quote": 15.39057}, {"ts": 1772825280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2077.2, "quote_volume": 122.34708, "trades": 2, "taker_buy_volume": 2077.2, "taker_buy_quote": 122.34708}, {"ts": 1772825400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1818.3, "quote_volume": 106.91604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1822.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1772825700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2024.9, "quote_volume": 119.06412, "trades": 3, "taker_buy_volume": 117.4, "taker_buy_quote": 6.90312}, {"ts": 1772827260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1377.2, "quote_volume": 81.0482, "trades": 2, "taker_buy_volume": 1377.2, "taker_buy_quote": 81.0482}, {"ts": 1772827920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 84.7, "quote_volume": 4.98883, "trades": 1, "taker_buy_volume": 84.7, "taker_buy_quote": 4.98883}, {"ts": 1772828220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 172.7, "quote_volume": 10.15476, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 10.15476}, {"ts": 1772828820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2213.5, "quote_volume": 129.93245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 666.3, "quote_volume": 39.11181, "trades": 1, "taker_buy_volume": 666.3, "taker_buy_quote": 39.11181}, {"ts": 1772829300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2686.7, "quote_volume": 157.70929, "trades": 2, "taker_buy_volume": 2686.7, "taker_buy_quote": 157.70929}, {"ts": 1772829600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1702.0, "quote_volume": 99.9074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2078.5, "quote_volume": 121.8001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 830.0, "quote_volume": 48.638, "trades": 1, "taker_buy_volume": 830.0, "taker_buy_quote": 48.638}, {"ts": 1772830800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 103084.6, "quote_volume": 6038.47831, "trades": 26, "taker_buy_volume": 69677.8, "taker_buy_quote": 4083.25943}, {"ts": 1772830920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5904.5, "quote_volume": 345.82145, "trades": 5, "taker_buy_volume": 5467.5, "taker_buy_quote": 320.21325}, {"ts": 1772830980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8736.8, "quote_volume": 511.1028, "trades": 5, "taker_buy_volume": 1348.5, "taker_buy_quote": 78.88725}, {"ts": 1772831040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 39164.0, "quote_volume": 2291.094, "trades": 6, "taker_buy_volume": 39164.0, "taker_buy_quote": 2291.094}, {"ts": 1772831100000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 3748.0, "quote_volume": 219.2477, "trades": 3, "taker_buy_volume": 3645.0, "taker_buy_quote": 213.2325}, {"ts": 1772831160000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 22801.6, "quote_volume": 1331.74699, "trades": 6, "taker_buy_volume": 19609.9, "taker_buy_quote": 1145.35171}, {"ts": 1772831220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 92.3, "quote_volume": 5.39955, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 5.39955}, {"ts": 1772831280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5572.6, "quote_volume": 325.9971, "trades": 2, "taker_buy_volume": 5572.6, "taker_buy_quote": 325.9971}, {"ts": 1772831580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 85.4, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 306.0, "quote_volume": 17.9316, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 17.9316}, {"ts": 1772832360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 169.4, "quote_volume": 9.9099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 141.0, "quote_volume": 8.2626, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 8.2626}, {"ts": 1772832480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 186.2, "quote_volume": 10.8927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 168.5, "quote_volume": 9.8741, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 9.8741}, {"ts": 1772833080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 181.5, "quote_volume": 10.6359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 85.3, "quote_volume": 4.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 385.0, "quote_volume": 22.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 359.5, "quote_volume": 21.08465, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.53665}, {"ts": 1772835540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 178.5, "quote_volume": 10.47795, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 10.47795}, {"ts": 1772835660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1504.2, "quote_volume": 88.29654, "trades": 2, "taker_buy_volume": 648.2, "taker_buy_quote": 38.04934}, {"ts": 1772835960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 178.7, "quote_volume": 10.50756, "trades": 1, "taker_buy_volume": 178.7, "taker_buy_quote": 10.50756}, {"ts": 1772836020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 666.3, "quote_volume": 39.17844, "trades": 1, "taker_buy_volume": 666.3, "taker_buy_quote": 39.17844}, {"ts": 1772836500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 178.4, "quote_volume": 10.48992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 13472.3, "quote_volume": 793.51847, "trades": 4, "taker_buy_volume": 13472.3, "taker_buy_quote": 793.51847}, {"ts": 1772836860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1368.3, "quote_volume": 80.71165, "trades": 4, "taker_buy_volume": 1187.8, "taker_buy_quote": 70.0802}, {"ts": 1772836920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 821.1, "quote_volume": 48.28068, "trades": 1, "taker_buy_volume": 821.1, "taker_buy_quote": 48.28068}, {"ts": 1772838660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 185.6, "quote_volume": 10.91328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838900000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 7531.5, "quote_volume": 444.37378, "trades": 10, "taker_buy_volume": 7531.5, "taker_buy_quote": 444.37378}, {"ts": 1772838960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1019.1, "quote_volume": 60.22881, "trades": 4, "taker_buy_volume": 1019.1, "taker_buy_quote": 60.22881}, {"ts": 1772839020000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3375.4, "quote_volume": 199.99231, "trades": 5, "taker_buy_volume": 3375.4, "taker_buy_quote": 199.99231}, {"ts": 1772839080000, "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": 1772839140000, "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": 1772839200000, "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": 1772839260000, "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": 1772839320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1176.0, "quote_volume": 69.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 253.3, "quote_volume": 14.99536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2149.9, "quote_volume": 127.27408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4077.4, "quote_volume": 240.97434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.2, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 169.9, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 169.9, "taker_buy_quote": 10.0241}, {"ts": 1772841900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8281.2, "quote_volume": 487.76268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 170.0, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.03}, {"ts": 1772842080000, "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": 1772842140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 170.0, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.03}, {"ts": 1772842200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 654.8, "quote_volume": 38.6332, "trades": 2, "taker_buy_volume": 654.8, "taker_buy_quote": 38.6332}, {"ts": 1772842260000, "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": 1772842320000, "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": 1772842380000, "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": 1772842440000, "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": 1772842500000, "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": 1772842560000, "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": 1772842620000, "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": 1772842680000, "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": 1772842740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4010.2, "quote_volume": 236.6018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842800000, "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": 1772842860000, "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": 1772842920000, "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": 1772842980000, "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": 1772843040000, "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": 1772843100000, "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": 1772843160000, "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": 1772843220000, "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": 1772843280000, "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": 1772843340000, "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": 1772843400000, "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": 1772843460000, "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": 1772843520000, "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": 1772843580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 890.0, "quote_volume": 52.599, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 52.599}, {"ts": 1772843640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2149.9, "quote_volume": 126.8441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 102.4, "quote_volume": 6.05184, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 6.05184}, {"ts": 1772843940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6630.9, "quote_volume": 389.4022, "trades": 11, "taker_buy_volume": 489.9, "taker_buy_quote": 28.80612}, {"ts": 1772845200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3856.0, "quote_volume": 226.3443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2271.0, "quote_volume": 133.3077, "trades": 4, "taker_buy_volume": 1454.8, "taker_buy_quote": 85.39676}, {"ts": 1772845500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 89.3, "quote_volume": 5.25084, "trades": 1, "taker_buy_volume": 89.3, "taker_buy_quote": 5.25084}, {"ts": 1772845680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 753.0, "quote_volume": 44.2011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2564.8, "quote_volume": 150.29728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2045.3, "quote_volume": 119.85458, "trades": 1, "taker_buy_volume": 2045.3, "taker_buy_quote": 119.85458}, {"ts": 1772847600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1000.0, "quote_volume": 58.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1859.5, "quote_volume": 108.7987, "trades": 4, "taker_buy_volume": 179.5, "taker_buy_quote": 10.5187}, {"ts": 1772849340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 652.8, "quote_volume": 38.25408, "trades": 1, "taker_buy_volume": 652.8, "taker_buy_quote": 38.25408}, {"ts": 1772849580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 20311.4, "quote_volume": 1188.43189, "trades": 19, "taker_buy_volume": 488.0, "taker_buy_quote": 28.548}, {"ts": 1772851260000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 16650.0, "quote_volume": 972.14501, "trades": 8, "taker_buy_volume": 7867.7, "taker_buy_quote": 459.47368}, {"ts": 1772851320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 39529.3, "quote_volume": 2309.23341, "trades": 6, "taker_buy_volume": 39529.3, "taker_buy_quote": 2309.23341}, {"ts": 1772851380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 256.6, "quote_volume": 15.0111, "trades": 1, "taker_buy_volume": 256.6, "taker_buy_quote": 15.0111}, {"ts": 1772851440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1560.0, "quote_volume": 91.104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 359.5, "quote_volume": 21.01275, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 10.50075}, {"ts": 1772851680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2691.7, "quote_volume": 156.92611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 195.7, "quote_volume": 11.40931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1435.8, "quote_volume": 83.9943, "trades": 1, "taker_buy_volume": 1435.8, "taker_buy_quote": 83.9943}, {"ts": 1772852160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 174483.0, "quote_volume": 10172.206, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 188.7, "quote_volume": 10.98234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 395.0, "quote_volume": 22.989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 425.1, "quote_volume": 24.74082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 359.2, "quote_volume": 20.90536, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 10.44736}, {"ts": 1772853240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 828.0, "quote_volume": 48.2724, "trades": 1, "taker_buy_volume": 828.0, "taker_buy_quote": 48.2724}, {"ts": 1772853300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 88.0, "quote_volume": 5.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9894.6, "quote_volume": 576.85518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8643.3, "quote_volume": 503.05706, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 9.911}, {"ts": 1772853660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6355.0, "quote_volume": 369.861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2783.1, "quote_volume": 161.97642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 259.0, "quote_volume": 15.0823, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 10.0276}, {"ts": 1772854140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2776.5, "quote_volume": 161.31465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 48249.0, "quote_volume": 2798.7891, "trades": 19, "taker_buy_volume": 17378.9, "taker_buy_quote": 1008.34777}, {"ts": 1772854380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9453.9, "quote_volume": 548.3262, "trades": 3, "taker_buy_volume": 2602.1, "taker_buy_quote": 150.9218}, {"ts": 1772854500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 689.3, "quote_volume": 39.9794, "trades": 1, "taker_buy_volume": 689.3, "taker_buy_quote": 39.9794}, {"ts": 1772854740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 261.7, "quote_volume": 15.1698, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 10.0746}, {"ts": 1772854860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5218.2, "quote_volume": 302.6381, "trades": 2, "taker_buy_volume": 5043.2, "taker_buy_quote": 292.5056}, {"ts": 1772855100000, "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": 1772855160000, "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": 1772855220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.4, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 172.4, "taker_buy_quote": 9.9992}, {"ts": 1772855280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 88.0, "quote_volume": 5.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "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": 1772855400000, "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": 1772855460000, "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": 1772855520000, "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": 1772855580000, "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": 1772855640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3176.1, "quote_volume": 183.89619, "trades": 5, "taker_buy_volume": 3176.1, "taker_buy_quote": 183.89619}, {"ts": 1772855700000, "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": 1772855760000, "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": 1772855820000, "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": 1772855880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 811.3, "quote_volume": 46.97427, "trades": 1, "taker_buy_volume": 811.3, "taker_buy_quote": 46.97427}, {"ts": 1772855940000, "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": 1772856000000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 13257.5, "quote_volume": 766.19707, "trades": 6, "taker_buy_volume": 7031.3, "taker_buy_quote": 406.40914}, {"ts": 1772856060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1141.8, "quote_volume": 65.99604, "trades": 1, "taker_buy_volume": 1141.8, "taker_buy_quote": 65.99604}, {"ts": 1772856120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 254.9, "quote_volume": 14.70773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 24066.3, "quote_volume": 1386.5502, "trades": 15, "taker_buy_volume": 2512.1, "taker_buy_quote": 144.94817}, {"ts": 1772856240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3868.9, "quote_volume": 223.23553, "trades": 4, "taker_buy_volume": 3868.9, "taker_buy_quote": 223.23553}, {"ts": 1772856300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2125.2, "quote_volume": 122.83656, "trades": 3, "taker_buy_volume": 2125.2, "taker_buy_quote": 122.83656}, {"ts": 1772856360000, "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": 1772856420000, "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": 1772856480000, "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": 1772856540000, "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": 1772856600000, "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": 1772856660000, "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": 1772856720000, "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": 1772856780000, "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": 1772856840000, "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": 1772856900000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1194.7, "quote_volume": 68.98609, "trades": 3, "taker_buy_volume": 1194.7, "taker_buy_quote": 68.98609}, {"ts": 1772856960000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 27171.8, "quote_volume": 1570.94936, "trades": 35, "taker_buy_volume": 21675.6, "taker_buy_quote": 1253.273}, {"ts": 1772857020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1986.9, "quote_volume": 115.04151, "trades": 3, "taker_buy_volume": 1986.9, "taker_buy_quote": 115.04151}, {"ts": 1772857980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 311.2, "quote_volume": 18.0496, "trades": 1, "taker_buy_volume": 311.2, "taker_buy_quote": 18.0496}, {"ts": 1772858040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 207.6, "quote_volume": 12.0408, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 12.0408}, {"ts": 1772858280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 311.0, "quote_volume": 18.04313, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 18.04313}, {"ts": 1772858460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 415.5, "quote_volume": 24.1821, "trades": 1, "taker_buy_volume": 415.5, "taker_buy_quote": 24.1821}, {"ts": 1772858520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 88.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 325.4, "quote_volume": 18.90574, "trades": 2, "taker_buy_volume": 325.4, "taker_buy_quote": 18.90574}, {"ts": 1772859300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1060.9, "quote_volume": 61.5322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 120.2, "quote_volume": 6.95958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7769.8, "quote_volume": 449.91973, "trades": 7, "taker_buy_volume": 7561.9, "taker_buy_quote": 437.88232}, {"ts": 1772859780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 254.3, "quote_volume": 14.7494, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 14.7494}, {"ts": 1772859840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 187.7, "quote_volume": 10.86783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 446.9, "quote_volume": 25.9039, "trades": 3, "taker_buy_volume": 283.9, "taker_buy_quote": 16.4662}, {"ts": 1772860080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 1183.0, "quote_volume": 68.65836, "trades": 4, "taker_buy_volume": 1183.0, "taker_buy_quote": 68.65836}, {"ts": 1772860320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 90.0, "quote_volume": 5.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 177.8, "quote_volume": 10.33018, "trades": 1, "taker_buy_volume": 177.8, "taker_buy_quote": 10.33018}, {"ts": 1772860620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 194.6, "quote_volume": 11.30626, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 11.30626}, {"ts": 1772860800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 6344.7, "quote_volume": 368.00146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 21453.5, "quote_volume": 1241.64155, "trades": 10, "taker_buy_volume": 3866.3, "taker_buy_quote": 223.85877}, {"ts": 1772861880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 199.5, "quote_volume": 11.571, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 11.571}, {"ts": 1772861940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 633.0, "quote_volume": 36.714, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 36.714}, {"ts": 1772862000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1301.0, "quote_volume": 75.30805, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.83475}, {"ts": 1772862900000, "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": 1772862960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1102.5, "quote_volume": 63.83475, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.83475}, {"ts": 1772863020000, "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": 1772863080000, "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": 1772863140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3053.0, "quote_volume": 176.4634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863200000, "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": 1772863260000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 3010.5, "quote_volume": 174.00717, "trades": 5, "taker_buy_volume": 970.5, "taker_buy_quote": 56.12357}, {"ts": 1772863320000, "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": 1772863380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 864.6, "quote_volume": 49.97388, "trades": 2, "taker_buy_volume": 864.6, "taker_buy_quote": 49.97388}, {"ts": 1772863440000, "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": 1772863500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 265.1, "quote_volume": 15.29627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7844.5, "quote_volume": 452.62826, "trades": 7, "taker_buy_volume": 3066.0, "taker_buy_quote": 176.90881}, {"ts": 1772863680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 13384.6, "quote_volume": 772.29142, "trades": 4, "taker_buy_volume": 13384.6, "taker_buy_quote": 772.29142}, {"ts": 1772863740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 86.9, "quote_volume": 5.00544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1110.5, "quote_volume": 63.9656, "trades": 2, "taker_buy_volume": 1110.5, "taker_buy_quote": 63.9656}, {"ts": 1772864400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2123.4, "quote_volume": 122.30784, "trades": 3, "taker_buy_volume": 1943.4, "taker_buy_quote": 111.93984}, {"ts": 1772864460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 242.9, "quote_volume": 13.99104, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 13.99104}, {"ts": 1772864520000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 302.3, "quote_volume": 17.4259, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 7.74334}, {"ts": 1772864580000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 59945.1, "quote_volume": 3447.39262, "trades": 17, "taker_buy_volume": 17260.3, "taker_buy_quote": 992.92318}, {"ts": 1772864640000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 45631.2, "quote_volume": 2619.9554, "trades": 26, "taker_buy_volume": 15149.4, "taker_buy_quote": 870.28983}, {"ts": 1772864700000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 28838.7, "quote_volume": 1653.01932, "trades": 17, "taker_buy_volume": 6815.1, "taker_buy_quote": 390.96648}, {"ts": 1772864760000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0574, "volume": 46454.6, "quote_volume": 2658.60313, "trades": 22, "taker_buy_volume": 13553.7, "taker_buy_quote": 776.5614}, {"ts": 1772864820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4873.9, "quote_volume": 279.27447, "trades": 3, "taker_buy_volume": 819.8, "taker_buy_quote": 46.97454}, {"ts": 1772864880000, "open": 0.0572, "high": 0.0572, "low": 0.0567, "close": 0.0571, "volume": 134422.1, "quote_volume": 7652.96656, "trades": 92, "taker_buy_volume": 61124.9, "taker_buy_quote": 3478.6957}, {"ts": 1772864940000, "open": 0.0569, "high": 0.0571, "low": 0.0563, "close": 0.0567, "volume": 133270.6, "quote_volume": 7546.09672, "trades": 122, "taker_buy_volume": 61052.0, "taker_buy_quote": 3464.30979}, {"ts": 1772865000000, "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 4670.8, "quote_volume": 265.40149, "trades": 7, "taker_buy_volume": 3556.4, "taker_buy_quote": 202.10476}, {"ts": 1772865060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 15116.0, "quote_volume": 859.39157, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 668.5, "quote_volume": 38.1045, "trades": 1, "taker_buy_volume": 668.5, "taker_buy_quote": 38.1045}, {"ts": 1772865300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 351.1, "quote_volume": 20.0127, "trades": 2, "taker_buy_volume": 351.1, "taker_buy_quote": 20.0127}, {"ts": 1772865360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1102.5, "quote_volume": 62.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1102.5, "quote_volume": 62.8425, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.8425}, {"ts": 1772865480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 71573.1, "quote_volume": 4073.92917, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865780000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9467.1, "quote_volume": 538.67799, "trades": 4, "taker_buy_volume": 9467.1, "taker_buy_quote": 538.67799}, {"ts": 1772865900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 117.8, "quote_volume": 6.7146, "trades": 1, "taker_buy_volume": 117.8, "taker_buy_quote": 6.7146}, {"ts": 1772866080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6617.7, "quote_volume": 376.54713, "trades": 6, "taker_buy_volume": 6204.3, "taker_buy_quote": 353.02467}, {"ts": 1772866440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2448.3, "quote_volume": 139.06344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9228.7, "quote_volume": 523.59253, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 122.11432}, {"ts": 1772866560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 92.3, "quote_volume": 5.24264, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 5.24264}, {"ts": 1772866620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 913.3, "quote_volume": 51.92113, "trades": 2, "taker_buy_volume": 456.9, "taker_buy_quote": 25.99761}, {"ts": 1772866740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 413.4, "quote_volume": 23.48112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 149.6, "quote_volume": 8.49728, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 8.49728}, {"ts": 1772866860000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5040.0, "quote_volume": 286.66575, "trades": 6, "taker_buy_volume": 5040.0, "taker_buy_quote": 286.66575}, {"ts": 1772866920000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 32270.1, "quote_volume": 1825.99623, "trades": 24, "taker_buy_volume": 1915.9, "taker_buy_quote": 108.25748}, {"ts": 1772866980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3015.0, "quote_volume": 170.649, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 170.649}, {"ts": 1772867040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867220000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2030.2, "quote_volume": 114.7328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 785.0, "quote_volume": 44.431, "trades": 1, "taker_buy_volume": 785.0, "taker_buy_quote": 44.431}, {"ts": 1772867340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 396.8, "quote_volume": 22.45888, "trades": 1, "taker_buy_volume": 396.8, "taker_buy_quote": 22.45888}, {"ts": 1772867400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 161.0, "quote_volume": 9.1287, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.1287}, {"ts": 1772867700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 804.0, "quote_volume": 45.5868, "trades": 6, "taker_buy_volume": 537.0, "taker_buy_quote": 30.4479}, {"ts": 1772867940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 881.8, "quote_volume": 49.99806, "trades": 2, "taker_buy_volume": 565.5, "taker_buy_quote": 32.06385}, {"ts": 1772868000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 2475.8, "quote_volume": 140.14021, "trades": 5, "taker_buy_volume": 99.3, "taker_buy_quote": 5.63031}, {"ts": 1772868120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 496.0, "quote_volume": 28.0736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1102.5, "quote_volume": 62.4015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 91.0, "quote_volume": 5.1506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1276.5, "quote_volume": 72.2499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4687.6, "quote_volume": 265.57193, "trades": 5, "taker_buy_volume": 4299.8, "taker_buy_quote": 243.58367}, {"ts": 1772868840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 265.0, "quote_volume": 14.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 17098.1, "quote_volume": 964.66919, "trades": 15, "taker_buy_volume": 3415.9, "taker_buy_quote": 192.65676}, {"ts": 1772869140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 937.5, "quote_volume": 52.96875, "trades": 1, "taker_buy_volume": 937.5, "taker_buy_quote": 52.96875}, {"ts": 1772869320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3252.4, "quote_volume": 183.7606, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 121.46935}, {"ts": 1772869440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 672.2, "quote_volume": 37.9793, "trades": 1, "taker_buy_volume": 672.2, "taker_buy_quote": 37.9793}, {"ts": 1772869560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1202.9, "quote_volume": 67.96385, "trades": 2, "taker_buy_volume": 1202.9, "taker_buy_quote": 67.96385}, {"ts": 1772869860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1149.8, "quote_volume": 64.9637, "trades": 1, "taker_buy_volume": 1149.8, "taker_buy_quote": 64.9637}, {"ts": 1772869920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1451.5, "quote_volume": 82.00975, "trades": 1, "taker_buy_volume": 1451.5, "taker_buy_quote": 82.00975}, {"ts": 1772870040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 230.0, "quote_volume": 13.018, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 13.018}, {"ts": 1772870100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 2935.5, "quote_volume": 166.2635, "trades": 5, "taker_buy_volume": 1833.0, "taker_buy_quote": 103.862}, {"ts": 1772870460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870520000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 274.5, "quote_volume": 15.5824, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 10.366}, {"ts": 1772870580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6135.8, "quote_volume": 348.53154, "trades": 6, "taker_buy_volume": 6135.8, "taker_buy_quote": 348.53154}, {"ts": 1772870700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1229.4, "quote_volume": 69.70698, "trades": 2, "taker_buy_volume": 218.9, "taker_buy_quote": 12.41163}, {"ts": 1772870820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5770.1, "quote_volume": 327.16467, "trades": 6, "taker_buy_volume": 5770.1, "taker_buy_quote": 327.16467}, {"ts": 1772870880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1321.0, "quote_volume": 74.9007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871000000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 5024.0, "quote_volume": 285.24375, "trades": 7, "taker_buy_volume": 4932.0, "taker_buy_quote": 280.02735}, {"ts": 1772871060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 4156.9, "quote_volume": 236.13179, "trades": 6, "taker_buy_volume": 3891.8, "taker_buy_quote": 221.09175}, {"ts": 1772871480000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 270.2, "quote_volume": 15.3924, "trades": 2, "taker_buy_volume": 180.2, "taker_buy_quote": 10.2714}, {"ts": 1772871540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3119.8, "quote_volume": 177.8286, "trades": 4, "taker_buy_volume": 3119.8, "taker_buy_quote": 177.8286}, {"ts": 1772871600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 20.3, "quote_volume": 1.1571, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 1.1571}, {"ts": 1772871720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1102.5, "quote_volume": 62.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 18279.6, "quote_volume": 1043.76516, "trades": 6, "taker_buy_volume": 18187.6, "taker_buy_quote": 1038.51196}, {"ts": 1772872320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 273.7, "quote_volume": 15.62827, "trades": 2, "taker_buy_volume": 181.5, "taker_buy_quote": 10.36365}, {"ts": 1772872380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2298.5, "quote_volume": 131.24435, "trades": 3, "taker_buy_volume": 2298.5, "taker_buy_quote": 131.24435}, {"ts": 1772872680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 129.0, "quote_volume": 7.3659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4633.9, "quote_volume": 264.1323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 213.3, "quote_volume": 12.1581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8205.2, "quote_volume": 466.87588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2717.3, "quote_volume": 154.8861, "trades": 1, "taker_buy_volume": 2717.3, "taker_buy_quote": 154.8861}, {"ts": 1772874060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 87.8, "quote_volume": 4.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 99.4, "quote_volume": 5.6658, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 5.6658}, {"ts": 1772874480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 92.0, "quote_volume": 5.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 180.8, "quote_volume": 10.32368, "trades": 1, "taker_buy_volume": 180.8, "taker_buy_quote": 10.32368}, {"ts": 1772874780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 90.0, "quote_volume": 5.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 89.5, "quote_volume": 5.1194, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 5.1194}, {"ts": 1772875260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1102.5, "quote_volume": 62.95275, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.95275}, {"ts": 1772875620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 305.0, "quote_volume": 17.446, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.446}, {"ts": 1772875680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 141.0, "quote_volume": 8.0652, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 8.0652}, {"ts": 1772875800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 711.7, "quote_volume": 40.70924, "trades": 2, "taker_buy_volume": 711.7, "taker_buy_quote": 40.70924}, {"ts": 1772876100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 15.015}, {"ts": 1772876340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0576, "volume": 135885.7, "quote_volume": 7800.50143, "trades": 63, "taker_buy_volume": 102310.9, "taker_buy_quote": 5873.3003}, {"ts": 1772876520000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 17847.9, "quote_volume": 1028.15305, "trades": 39, "taker_buy_volume": 13842.8, "taker_buy_quote": 797.50151}, {"ts": 1772876580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 8750.7, "quote_volume": 504.04032, "trades": 18, "taker_buy_volume": 8750.7, "taker_buy_quote": 504.04032}, {"ts": 1772876640000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 19016.8, "quote_volume": 1094.57256, "trades": 18, "taker_buy_volume": 5532.8, "taker_buy_quote": 319.24256}, {"ts": 1772876700000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 394.3, "quote_volume": 22.69127, "trades": 3, "taker_buy_volume": 190.2, "taker_buy_quote": 10.95552}, {"ts": 1772876760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 270.2, "quote_volume": 15.50948, "trades": 2, "taker_buy_volume": 179.7, "taker_buy_quote": 10.31478}, {"ts": 1772876820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2149.9, "quote_volume": 123.40426, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 123.40426}, {"ts": 1772876880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 187.2, "quote_volume": 10.764, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 10.764}, {"ts": 1772877300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4568.5, "quote_volume": 262.68875, "trades": 4, "taker_buy_volume": 4568.5, "taker_buy_quote": 262.68875}, {"ts": 1772877480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 41801.2, "quote_volume": 2402.6375, "trades": 16, "taker_buy_volume": 13984.2, "taker_buy_quote": 804.0915}, {"ts": 1772877660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2149.9, "quote_volume": 123.83424, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 123.83424}, {"ts": 1772877900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 88.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3196.8, "quote_volume": 183.816, "trades": 2, "taker_buy_volume": 2182.3, "taker_buy_quote": 125.48225}, {"ts": 1772878140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2935.5, "quote_volume": 168.79125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 24119.8, "quote_volume": 1391.17223, "trades": 25, "taker_buy_volume": 24119.8, "taker_buy_quote": 1391.17223}, {"ts": 1772878440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 280.2, "quote_volume": 16.16754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2972.1, "quote_volume": 171.49017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 177.5, "quote_volume": 10.2595, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 10.2595}, {"ts": 1772878620000, "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": 1772878680000, "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": 1772878740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 311.1, "quote_volume": 17.95047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 979.0, "quote_volume": 56.5862, "trades": 1, "taker_buy_volume": 979.0, "taker_buy_quote": 56.5862}, {"ts": 1772879700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 209.3, "quote_volume": 12.07661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 582.1, "quote_volume": 33.58717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 144.2, "quote_volume": 8.32034, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 8.32034}, {"ts": 1772880480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 169.8, "quote_volume": 9.78048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 86.9, "quote_volume": 4.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 6155.1, "quote_volume": 355.12236, "trades": 13, "taker_buy_volume": 4260.8, "taker_buy_quote": 245.82143}, {"ts": 1772881020000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 2646.0, "quote_volume": 152.64814, "trades": 3, "taker_buy_volume": 2385.4, "taker_buy_quote": 137.63758}, {"ts": 1772881080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1240.8, "quote_volume": 71.47163, "trades": 4, "taker_buy_volume": 1240.8, "taker_buy_quote": 71.47163}, {"ts": 1772881320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2149.9, "quote_volume": 123.83424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2149.9, "quote_volume": 123.83424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 261.6, "quote_volume": 15.06816, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.06816}, {"ts": 1772881500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 344.0, "quote_volume": 19.8144, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 19.8144}, {"ts": 1772881560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2149.9, "quote_volume": 123.83424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1091.2, "quote_volume": 62.96224, "trades": 4, "taker_buy_volume": 1091.2, "taker_buy_quote": 62.96224}, {"ts": 1772882100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882160000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 264.2, "quote_volume": 15.26196, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 10.18436}, {"ts": 1772882220000, "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": 1772882280000, "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": 1772882340000, "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": 1772882400000, "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": 1772882460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.7, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 9.99933}, {"ts": 1772882520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1104.9, "quote_volume": 63.94395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882580000, "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": 1772882640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 259.5, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "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": 1772882760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 843.2, "quote_volume": 48.73696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "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": 1772882880000, "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": 1772882940000, "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": 1772883000000, "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": 1772883060000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 13921.1, "quote_volume": 806.51147, "trades": 12, "taker_buy_volume": 13921.1, "taker_buy_quote": 806.51147}, {"ts": 1772883120000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 5291.1, "quote_volume": 305.74831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2914.3, "quote_volume": 168.15511, "trades": 2, "taker_buy_volume": 711.6, "taker_buy_quote": 41.05932}, {"ts": 1772883300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 2395.7, "quote_volume": 138.34428, "trades": 7, "taker_buy_volume": 2215.7, "taker_buy_quote": 127.95828}, {"ts": 1772883540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 109.1, "quote_volume": 6.30598, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 6.30598}, {"ts": 1772883600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 381.6, "quote_volume": 22.05648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1003.2, "quote_volume": 57.98496, "trades": 3, "taker_buy_volume": 1003.2, "taker_buy_quote": 57.98496}, {"ts": 1772883720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 183.9, "quote_volume": 10.64781, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 10.64781}, {"ts": 1772883780000, "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": 1772883840000, "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": 1772883900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 90.0, "quote_volume": 5.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 201.9, "quote_volume": 11.66982, "trades": 1, "taker_buy_volume": 201.9, "taker_buy_quote": 11.66982}, {"ts": 1772884020000, "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": 1772884080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1326.3, "quote_volume": 76.79277, "trades": 3, "taker_buy_volume": 1326.3, "taker_buy_quote": 76.79277}, {"ts": 1772884140000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7891.8, "quote_volume": 456.95974, "trades": 23, "taker_buy_volume": 3837.1, "taker_buy_quote": 222.19261}, {"ts": 1772884200000, "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": 1772884260000, "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": 1772884320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 261.6, "quote_volume": 15.14664, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.14664}, {"ts": 1772884380000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 505.0, "quote_volume": 29.2214, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 18.7596}, {"ts": 1772884440000, "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": 1772884500000, "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": 1772884560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 261.6, "quote_volume": 15.14664, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.14664}, {"ts": 1772884620000, "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": 1772884680000, "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": 1772884740000, "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": 1772884800000, "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": 1772884860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 626.6, "quote_volume": 36.28014, "trades": 2, "taker_buy_volume": 626.6, "taker_buy_quote": 36.28014}, {"ts": 1772884920000, "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": 1772884980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5450.8, "quote_volume": 315.05624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1102.5, "quote_volume": 63.7245, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.7245}, {"ts": 1772885100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4177.8, "quote_volume": 241.47684, "trades": 5, "taker_buy_volume": 3955.8, "taker_buy_quote": 228.64524}, {"ts": 1772885160000, "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": 1772885220000, "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": 1772885280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 468.8, "quote_volume": 27.14352, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 27.14352}, {"ts": 1772885340000, "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": 1772885400000, "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": 1772885460000, "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": 1772885520000, "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": 1772885580000, "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": 1772885640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1281.2, "quote_volume": 74.05336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.0578, "high": 0.0578, "low": 0.0573, "close": 0.0574, "volume": 113605.2, "quote_volume": 6536.8481, "trades": 69, "taker_buy_volume": 2765.2, "taker_buy_quote": 158.74888}, {"ts": 1772885760000, "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 35436.0, "quote_volume": 2045.67247, "trades": 43, "taker_buy_volume": 29159.7, "taker_buy_quote": 1683.55603}, {"ts": 1772885820000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4783.3, "quote_volume": 275.97515, "trades": 3, "taker_buy_volume": 4570.7, "taker_buy_quote": 263.72939}, {"ts": 1772885880000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1278.0, "quote_volume": 73.75815, "trades": 2, "taker_buy_volume": 1278.0, "taker_buy_quote": 73.75815}, {"ts": 1772885940000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 97087.8, "quote_volume": 5590.10774, "trades": 34, "taker_buy_volume": 43726.9, "taker_buy_quote": 2516.80981}, {"ts": 1772886000000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 82103.6, "quote_volume": 4714.82609, "trades": 63, "taker_buy_volume": 32656.4, "taker_buy_quote": 1876.44656}, {"ts": 1772886060000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 12637.2, "quote_volume": 728.06946, "trades": 15, "taker_buy_volume": 12390.9, "taker_buy_quote": 713.93184}, {"ts": 1772886120000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 13205.7, "quote_volume": 761.95625, "trades": 37, "taker_buy_volume": 13079.3, "taker_buy_quote": 754.67561}, {"ts": 1772886180000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1572.1, "quote_volume": 90.69696, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 83.088}, {"ts": 1772886240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886420000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1701.6, "quote_volume": 98.19423, "trades": 7, "taker_buy_volume": 1701.6, "taker_buy_quote": 98.19423}, {"ts": 1772886480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886720000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 8625.3, "quote_volume": 496.09104, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6915.8, "quote_volume": 396.96692, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 185.2, "quote_volume": 10.63048, "trades": 1, "taker_buy_volume": 185.2, "taker_buy_quote": 10.63048}, {"ts": 1772887320000, "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 32283.8, "quote_volume": 1845.03588, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4374.9, "quote_volume": 250.24428, "trades": 16, "taker_buy_volume": 4374.9, "taker_buy_quote": 250.24428}, {"ts": 1772887440000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 1788.9, "quote_volume": 102.36218, "trades": 5, "taker_buy_volume": 1211.2, "taker_buy_quote": 69.37551}, {"ts": 1772887500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 420.1, "quote_volume": 23.98771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887620000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 11805.3, "quote_volume": 673.2861, "trades": 26, "taker_buy_volume": 5382.1, "taker_buy_quote": 307.1637}, {"ts": 1772887680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1278.3, "quote_volume": 72.73527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1102.5, "quote_volume": 62.73225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887860000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1875.9, "quote_volume": 106.7417, "trades": 7, "taker_buy_volume": 1875.9, "taker_buy_quote": 106.7417}, {"ts": 1772887920000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 29946.7, "quote_volume": 1701.02056, "trades": 68, "taker_buy_volume": 480.0, "taker_buy_quote": 27.312}, {"ts": 1772887980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8587.7, "quote_volume": 487.78136, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888040000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6766.3, "quote_volume": 385.4991, "trades": 19, "taker_buy_volume": 5926.3, "taker_buy_quote": 337.7031}, {"ts": 1772888100000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7625.2, "quote_volume": 434.74881, "trades": 18, "taker_buy_volume": 7145.2, "taker_buy_quote": 407.38881}, {"ts": 1772888160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 600.0, "quote_volume": 34.2, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 34.2}, {"ts": 1772888220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 90.0, "quote_volume": 5.121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 585.1, "quote_volume": 33.40921, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 33.40921}, {"ts": 1772888460000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1002.0, "quote_volume": 57.27872, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 57.27872}, {"ts": 1772888520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888880000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 482.6, "quote_volume": 27.5082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889000000, "open": 0.057, "high": 0.0573, "low": 0.0567, "close": 0.057, "volume": 98348.8, "quote_volume": 5609.62564, "trades": 58, "taker_buy_volume": 59280.2, "taker_buy_quote": 3389.77864}, {"ts": 1772889060000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 8348.8, "quote_volume": 476.70257, "trades": 17, "taker_buy_volume": 8348.8, "taker_buy_quote": 476.70257}, {"ts": 1772889120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1102.5, "quote_volume": 62.95275, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.95275}, {"ts": 1772889180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889540000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 13965.0, "quote_volume": 796.005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 901.2, "quote_volume": 51.3684, "trades": 1, "taker_buy_volume": 901.2, "taker_buy_quote": 51.3684}, {"ts": 1772890020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 696.9, "quote_volume": 39.7233, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 39.7233}, {"ts": 1772890500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1102.5, "quote_volume": 62.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 421.6, "quote_volume": 24.0312, "trades": 1, "taker_buy_volume": 421.6, "taker_buy_quote": 24.0312}, {"ts": 1772890740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2135.4, "quote_volume": 121.70902, "trades": 5, "taker_buy_volume": 945.1, "taker_buy_quote": 53.8707}, {"ts": 1772890860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 189.2, "quote_volume": 10.78758, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 10.78758}, {"ts": 1772890920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 742.5, "quote_volume": 42.24825, "trades": 2, "taker_buy_volume": 742.5, "taker_buy_quote": 42.24825}, {"ts": 1772891160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5337.9, "quote_volume": 304.2603, "trades": 18, "taker_buy_volume": 5337.9, "taker_buy_quote": 304.2603}, {"ts": 1772891220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1102.5, "quote_volume": 62.8425, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.8425}, {"ts": 1772891580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 376.2, "quote_volume": 21.40578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892000000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 3962.8, "quote_volume": 226.0287, "trades": 7, "taker_buy_volume": 3699.2, "taker_buy_quote": 211.02986}, {"ts": 1772892060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 7772.6, "quote_volume": 442.26094, "trades": 31, "taker_buy_volume": 7772.6, "taker_buy_quote": 442.26094}, {"ts": 1772892180000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 11551.1, "quote_volume": 658.13529, "trades": 28, "taker_buy_volume": 11463.3, "taker_buy_quote": 653.13947}, {"ts": 1772892240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 210.7, "quote_volume": 11.98883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4518.4, "quote_volume": 256.64512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892420000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 10102.4, "quote_volume": 574.16115, "trades": 28, "taker_buy_volume": 6022.4, "taker_buy_quote": 342.41715}, {"ts": 1772892480000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5162.8, "quote_volume": 293.74255, "trades": 16, "taker_buy_volume": 4955.1, "taker_buy_quote": 281.94519}, {"ts": 1772892540000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1582.5, "quote_volume": 89.886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6417.3, "quote_volume": 364.50264, "trades": 21, "taker_buy_volume": 6417.3, "taker_buy_quote": 364.50264}, {"ts": 1772892720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 14024.3, "quote_volume": 796.58024, "trades": 8, "taker_buy_volume": 3252.4, "taker_buy_quote": 184.73632}, {"ts": 1772892780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 140.2, "quote_volume": 7.94934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2064.8, "quote_volume": 117.07416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7938.1, "quote_volume": 450.77608, "trades": 26, "taker_buy_volume": 7938.1, "taker_buy_quote": 450.77608}, {"ts": 1772893080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1529.3, "quote_volume": 87.01717, "trades": 6, "taker_buy_volume": 1529.3, "taker_buy_quote": 87.01717}, {"ts": 1772893140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 413.3, "quote_volume": 23.51677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 360.0, "quote_volume": 20.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 18677.1, "quote_volume": 1062.72699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 186.8, "quote_volume": 10.61024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3240.0, "quote_volume": 184.356, "trades": 2, "taker_buy_volume": 3240.0, "taker_buy_quote": 184.356}, {"ts": 1772894160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 175.5, "quote_volume": 9.9684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894340000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8399.8, "quote_volume": 477.99587, "trades": 4, "taker_buy_volume": 8399.8, "taker_buy_quote": 477.99587}, {"ts": 1772894400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 184.6, "quote_volume": 10.5222, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 10.5222}, {"ts": 1772894520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1102.5, "quote_volume": 62.73225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 127.6, "quote_volume": 7.24768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 3625.7, "quote_volume": 206.11643, "trades": 12, "taker_buy_volume": 3625.7, "taker_buy_quote": 206.11643}, {"ts": 1772894940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1357.0, "quote_volume": 77.2133, "trades": 3, "taker_buy_volume": 855.2, "taker_buy_quote": 48.66088}, {"ts": 1772895000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 35585.7, "quote_volume": 2029.68481, "trades": 35, "taker_buy_volume": 34483.2, "taker_buy_quote": 1966.73206}, {"ts": 1772895480000, "open": 0.0571, "high": 0.0573, "low": 0.057, "close": 0.0572, "volume": 19225.9, "quote_volume": 1100.06425, "trades": 40, "taker_buy_volume": 17652.9, "taker_buy_quote": 1010.15433}, {"ts": 1772895540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 122.3, "quote_volume": 6.99556, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 6.99556}, {"ts": 1772895600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 5803.7, "quote_volume": 331.97164, "trades": 22, "taker_buy_volume": 5803.7, "taker_buy_quote": 331.97164}, {"ts": 1772895720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2730.4, "quote_volume": 155.90584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 210.1, "quote_volume": 11.9757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896560000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 11073.7, "quote_volume": 632.93113, "trades": 14, "taker_buy_volume": 11073.7, "taker_buy_quote": 632.93113}, {"ts": 1772896620000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 21032.7, "quote_volume": 1206.99792, "trades": 37, "taker_buy_volume": 17867.7, "taker_buy_quote": 1025.42292}, {"ts": 1772896680000, "open": 0.0576, "high": 0.0576, "low": 0.0573, "close": 0.0573, "volume": 27985.1, "quote_volume": 1608.11417, "trades": 55, "taker_buy_volume": 10314.8, "taker_buy_quote": 593.293}, {"ts": 1772896740000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 2622.9, "quote_volume": 150.69846, "trades": 7, "taker_buy_volume": 2361.1, "taker_buy_quote": 135.67114}, {"ts": 1772896800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 98.3, "quote_volume": 5.64242, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 5.64242}, {"ts": 1772896860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 8109.4, "quote_volume": 464.66862, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896920000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 16470.0, "quote_volume": 942.1381, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4102.5, "quote_volume": 235.07325, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 171.9}, {"ts": 1772897040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1086.1, "quote_volume": 62.34214, "trades": 3, "taker_buy_volume": 1086.1, "taker_buy_quote": 62.34214}, {"ts": 1772897100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2205.0, "quote_volume": 126.3465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 905.0, "quote_volume": 51.766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897640000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 987.7, "quote_volume": 56.66782, "trades": 3, "taker_buy_volume": 726.1, "taker_buy_quote": 41.67814}, {"ts": 1772897700000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 5322.0, "quote_volume": 305.619, "trades": 12, "taker_buy_volume": 5322.0, "taker_buy_quote": 305.619}, {"ts": 1772897760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1406.1, "quote_volume": 80.71014, "trades": 2, "taker_buy_volume": 303.6, "taker_buy_quote": 17.42664}, {"ts": 1772897820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 369.3, "quote_volume": 21.16089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 344.7, "quote_volume": 19.75131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898000000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 545.4, "quote_volume": 31.22421, "trades": 2, "taker_buy_volume": 273.3, "taker_buy_quote": 15.66009}, {"ts": 1772898060000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 9433.4, "quote_volume": 541.61382, "trades": 28, "taker_buy_volume": 9433.4, "taker_buy_quote": 541.61382}, {"ts": 1772898120000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4622.3, "quote_volume": 265.77282, "trades": 13, "taker_buy_volume": 4079.4, "taker_buy_quote": 234.5655}, {"ts": 1772898180000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 20163.4, "quote_volume": 1157.85931, "trades": 24, "taker_buy_volume": 2081.7, "taker_buy_quote": 119.79272}, {"ts": 1772898240000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 939.0, "quote_volume": 53.8527, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.552}, {"ts": 1772898300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1505.3, "quote_volume": 86.25369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2074.7, "quote_volume": 119.08778, "trades": 8, "taker_buy_volume": 2074.7, "taker_buy_quote": 119.08778}, {"ts": 1772898420000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3787.2, "quote_volume": 217.64787, "trades": 15, "taker_buy_volume": 3225.9, "taker_buy_quote": 185.42925}, {"ts": 1772898480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 4414.4, "quote_volume": 253.36016, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898960000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 681.9, "quote_volume": 39.1071, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 19.64802}, {"ts": 1772899020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899080000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 12068.7, "quote_volume": 692.76949, "trades": 4, "taker_buy_volume": 12068.7, "taker_buy_quote": 692.76949}, {"ts": 1772899140000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 10894.9, "quote_volume": 628.18389, "trades": 6, "taker_buy_volume": 7479.0, "taker_buy_quote": 431.42805}, {"ts": 1772899200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 260.9, "quote_volume": 15.00175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6493.2, "quote_volume": 374.00832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 480.0, "quote_volume": 27.648, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 27.648}, {"ts": 1772899440000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 506.9, "quote_volume": 29.16806, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 20.736}, {"ts": 1772899500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1102.5, "quote_volume": 63.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 218.9, "quote_volume": 12.54297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899680000, "open": 0.0573, "high": 0.0578, "low": 0.057, "close": 0.0573, "volume": 116031.7, "quote_volume": 6654.41105, "trades": 88, "taker_buy_volume": 67132.4, "taker_buy_quote": 3855.96008}, {"ts": 1772899740000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1615.6, "quote_volume": 92.71689, "trades": 4, "taker_buy_volume": 1430.1, "taker_buy_quote": 82.08774}, {"ts": 1772899800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2748.9, "quote_volume": 157.78686, "trades": 4, "taker_buy_volume": 2365.9, "taker_buy_quote": 135.80266}, {"ts": 1772899860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 413.4, "quote_volume": 23.72916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900340000, "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0573, "volume": 28488.8, "quote_volume": 1639.6855, "trades": 21, "taker_buy_volume": 24068.5, "taker_buy_quote": 1386.22901}, {"ts": 1772900400000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 13340.7, "quote_volume": 766.41073, "trades": 15, "taker_buy_volume": 7359.5, "taker_buy_quote": 422.66419}, {"ts": 1772900460000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1286.6, "quote_volume": 73.74059, "trades": 2, "taker_buy_volume": 184.1, "taker_buy_quote": 10.56734}, {"ts": 1772900520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 87.1, "quote_volume": 4.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900640000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 457.5, "quote_volume": 26.23279, "trades": 2, "taker_buy_volume": 180.4, "taker_buy_quote": 10.35496}, {"ts": 1772900700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 10075.1, "quote_volume": 576.43215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1102.5, "quote_volume": 63.063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 366.3, "quote_volume": 20.95236, "trades": 2, "taker_buy_volume": 366.3, "taker_buy_quote": 20.95236}, {"ts": 1772901240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901780000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6417.4, "quote_volume": 367.33928, "trades": 15, "taker_buy_volume": 6417.4, "taker_buy_quote": 367.33928}, {"ts": 1772901840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 360.8, "quote_volume": 20.67384, "trades": 1, "taker_buy_volume": 360.8, "taker_buy_quote": 20.67384}, {"ts": 1772901900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1364.5, "quote_volume": 78.18585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1102.5, "quote_volume": 63.17325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 313.6, "quote_volume": 17.96928, "trades": 2, "taker_buy_volume": 313.6, "taker_buy_quote": 17.96928}, {"ts": 1772902320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902440000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 4031.2, "quote_volume": 230.46408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6225.0, "quote_volume": 355.4475, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4680.0, "quote_volume": 267.696, "trades": 18, "taker_buy_volume": 4680.0, "taker_buy_quote": 267.696}, {"ts": 1772902620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2107.5, "quote_volume": 120.549, "trades": 6, "taker_buy_volume": 742.5, "taker_buy_quote": 42.471}, {"ts": 1772902680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 15.015}, {"ts": 1772902740000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2503.2, "quote_volume": 143.2182, "trades": 9, "taker_buy_volume": 876.0, "taker_buy_quote": 50.14236}, {"ts": 1772902800000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 262.0, "quote_volume": 15.0126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 172.0, "quote_volume": 9.8556, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.8556}, {"ts": 1772902980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 261.6, "quote_volume": 15.01584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2280.5, "quote_volume": 130.9007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 955.7, "quote_volume": 54.85718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.0575, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 43733.9, "quote_volume": 2514.56775, "trades": 42, "taker_buy_volume": 19009.9, "taker_buy_quote": 1093.45149}, {"ts": 1772903940000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 18258.3, "quote_volume": 1052.27052, "trades": 23, "taker_buy_volume": 18084.0, "taker_buy_quote": 1042.23084}, {"ts": 1772904000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2457.6, "quote_volume": 141.55776, "trades": 3, "taker_buy_volume": 1094.4, "taker_buy_quote": 63.03744}, {"ts": 1772904060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7065.8, "quote_volume": 406.99008, "trades": 6, "taker_buy_volume": 4219.3, "taker_buy_quote": 243.03168}, {"ts": 1772904120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5299.4, "quote_volume": 304.7155, "trades": 16, "taker_buy_volume": 465.9, "taker_buy_quote": 26.78925}, {"ts": 1772904240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 15898.2, "quote_volume": 912.55668, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1892.5, "quote_volume": 108.6295, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 45.346}, {"ts": 1772905020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1422.7, "quote_volume": 81.80525, "trades": 2, "taker_buy_volume": 1422.7, "taker_buy_quote": 81.80525}, {"ts": 1772905080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2205.0, "quote_volume": 126.567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 190.7, "quote_volume": 10.94618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 90.0, "quote_volume": 5.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 821.8, "quote_volume": 47.17132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 470.2, "quote_volume": 26.98948, "trades": 1, "taker_buy_volume": 470.2, "taker_buy_quote": 26.98948}, {"ts": 1772906100000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 3982.0, "quote_volume": 228.90177, "trades": 6, "taker_buy_volume": 3982.0, "taker_buy_quote": 228.90177}, {"ts": 1772906160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 88.0, "quote_volume": 5.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 179.8, "quote_volume": 10.32052, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 10.32052}, {"ts": 1772906460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 22201.0, "quote_volume": 1270.03195, "trades": 25, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.063}, {"ts": 1772906580000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 8823.2, "quote_volume": 504.07766, "trades": 12, "taker_buy_volume": 524.4, "taker_buy_quote": 29.99568}, {"ts": 1772906640000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 6980.2, "quote_volume": 399.87348, "trades": 9, "taker_buy_volume": 5798.2, "taker_buy_quote": 332.23686}, {"ts": 1772906700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1800.0, "quote_volume": 103.32, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 103.32}, {"ts": 1772906820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 123.0, "quote_volume": 7.0602, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.0602}, {"ts": 1772906880000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 1202.9, "quote_volume": 69.03427, "trades": 4, "taker_buy_volume": 1081.0, "taker_buy_quote": 62.0494}, {"ts": 1772906940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2261.0, "quote_volume": 129.87404, "trades": 8, "taker_buy_volume": 2261.0, "taker_buy_quote": 129.87404}, {"ts": 1772907000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 88.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 90.0, "quote_volume": 5.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 177.5, "quote_volume": 10.20625, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 10.20625}, {"ts": 1772907420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4306.5, "quote_volume": 247.62375, "trades": 3, "taker_buy_volume": 4306.5, "taker_buy_quote": 247.62375}, {"ts": 1772907480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 90.0, "quote_volume": 5.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1572.3, "quote_volume": 90.40725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 21700.7, "quote_volume": 1243.54256, "trades": 9, "taker_buy_volume": 3828.6, "taker_buy_quote": 219.37878}, {"ts": 1772908080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3415.3, "quote_volume": 196.03822, "trades": 2, "taker_buy_volume": 3415.3, "taker_buy_quote": 196.03822}, {"ts": 1772908140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 318.0, "quote_volume": 18.2214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 1095.0, "quote_volume": 62.73863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 183.7, "quote_volume": 10.54438, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 10.54438}, {"ts": 1772908980000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 6240.0, "quote_volume": 358.728, "trades": 16, "taker_buy_volume": 6240.0, "taker_buy_quote": 358.728}, {"ts": 1772909040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 641.6, "quote_volume": 36.892, "trades": 2, "taker_buy_volume": 641.6, "taker_buy_quote": 36.892}, {"ts": 1772909100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 139.1, "quote_volume": 7.99825, "trades": 1, "taker_buy_volume": 139.1, "taker_buy_quote": 7.99825}, {"ts": 1772909280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 87.1, "quote_volume": 4.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 867.0, "quote_volume": 49.7658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 192.0, "quote_volume": 11.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 237.0, "quote_volume": 13.5801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 264.0, "quote_volume": 15.1008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 13660.7, "quote_volume": 782.77755, "trades": 12, "taker_buy_volume": 12558.2, "taker_buy_quote": 719.71455}, {"ts": 1772910540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 128750.3, "quote_volume": 7333.15808, "trades": 40, "taker_buy_volume": 28668.3, "taker_buy_quote": 1632.84714}, {"ts": 1772910660000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1545.8, "quote_volume": 88.18479, "trades": 3, "taker_buy_volume": 741.9, "taker_buy_quote": 42.36249}, {"ts": 1772910720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 375.6, "quote_volume": 21.4092, "trades": 1, "taker_buy_volume": 375.6, "taker_buy_quote": 21.4092}, {"ts": 1772910840000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 2045.2, "quote_volume": 116.75742, "trades": 7, "taker_buy_volume": 1810.2, "taker_buy_quote": 103.36242}, {"ts": 1772910900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 358.7, "quote_volume": 20.4459, "trades": 1, "taker_buy_volume": 358.7, "taker_buy_quote": 20.4459}, {"ts": 1772911080000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 355.9, "quote_volume": 20.24148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 11921.8, "quote_volume": 678.66242, "trades": 32, "taker_buy_volume": 8349.2, "taker_buy_quote": 475.38148}, {"ts": 1772911200000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10698.9, "quote_volume": 609.862, "trades": 25, "taker_buy_volume": 9018.9, "taker_buy_quote": 514.102}, {"ts": 1772911260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 151.8, "quote_volume": 8.6526, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 8.6526}, {"ts": 1772911500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5307.9, "quote_volume": 302.01951, "trades": 7, "taker_buy_volume": 4637.5, "taker_buy_quote": 263.87375}, {"ts": 1772911740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4366.3, "quote_volume": 248.8791, "trades": 20, "taker_buy_volume": 4366.3, "taker_buy_quote": 248.8791}, {"ts": 1772911800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911980000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 6541.6, "quote_volume": 372.86835, "trades": 28, "taker_buy_volume": 6452.6, "taker_buy_quote": 367.80425}, {"ts": 1772912040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1966.3, "quote_volume": 112.0791, "trades": 7, "taker_buy_volume": 1966.3, "taker_buy_quote": 112.0791}, {"ts": 1772912100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912280000, "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 61993.0, "quote_volume": 3540.75465, "trades": 20, "taker_buy_volume": 57692.0, "taker_buy_quote": 3295.64674}, {"ts": 1772912340000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 13623.9, "quote_volume": 774.44899, "trades": 7, "taker_buy_volume": 619.9, "taker_buy_quote": 35.3343}, {"ts": 1772912400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 261.6, "quote_volume": 14.9112, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 14.9112}, {"ts": 1772912460000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 642.2, "quote_volume": 36.5751, "trades": 2, "taker_buy_volume": 339.2, "taker_buy_quote": 19.3344}, {"ts": 1772912520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2637.5, "quote_volume": 150.07375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 11524.3, "quote_volume": 656.81835, "trades": 35, "taker_buy_volume": 11524.3, "taker_buy_quote": 656.81835}, {"ts": 1772912820000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 355.2, "quote_volume": 20.23488, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 13.68}, {"ts": 1772912880000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 333.0, "quote_volume": 18.9477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2947.0, "quote_volume": 167.4856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913000000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 16270.6, "quote_volume": 923.81178, "trades": 45, "taker_buy_volume": 360.0, "taker_buy_quote": 20.448}, {"ts": 1772913060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 600.0, "quote_volume": 34.08, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 34.08}, {"ts": 1772913120000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 13088.4, "quote_volume": 744.86761, "trades": 48, "taker_buy_volume": 12608.4, "taker_buy_quote": 717.55561}, {"ts": 1772913180000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6465.3, "quote_volume": 367.86248, "trades": 21, "taker_buy_volume": 6334.4, "taker_buy_quote": 360.42736}, {"ts": 1772913240000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 434.4, "quote_volume": 24.70626, "trades": 2, "taker_buy_volume": 323.4, "taker_buy_quote": 18.40146}, {"ts": 1772913300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1105.3, "quote_volume": 62.89157, "trades": 4, "taker_buy_volume": 1105.3, "taker_buy_quote": 62.89157}, {"ts": 1772913420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9868.4, "quote_volume": 561.51196, "trades": 4, "taker_buy_volume": 5649.9, "taker_buy_quote": 321.47931}, {"ts": 1772913480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913660000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1295.7, "quote_volume": 73.70601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2308.6, "quote_volume": 131.35934, "trades": 2, "taker_buy_volume": 2308.6, "taker_buy_quote": 131.35934}, {"ts": 1772913780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4023.8, "quote_volume": 229.3566, "trades": 2, "taker_buy_volume": 4023.8, "taker_buy_quote": 229.3566}, {"ts": 1772913840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4680.0, "quote_volume": 267.228, "trades": 13, "taker_buy_volume": 4080.0, "taker_buy_quote": 232.968}, {"ts": 1772913900000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1588.3, "quote_volume": 90.74051, "trades": 3, "taker_buy_volume": 1588.3, "taker_buy_quote": 90.74051}, {"ts": 1772913960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914200000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4972.0, "quote_volume": 284.3214, "trades": 7, "taker_buy_volume": 4202.0, "taker_buy_quote": 240.3544}, {"ts": 1772914260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 283.0, "quote_volume": 16.131, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 16.131}, {"ts": 1772915760000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1035.0, "quote_volume": 59.01655, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 59.01655}, {"ts": 1772915820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 889.0, "quote_volume": 50.7802, "trades": 3, "taker_buy_volume": 889.0, "taker_buy_quote": 50.7802}, {"ts": 1772916120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 108.4, "quote_volume": 6.18964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 2051.0, "quote_volume": 117.20695, "trades": 3, "taker_buy_volume": 2051.0, "taker_buy_quote": 117.20695}, {"ts": 1772917260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 4156.4, "quote_volume": 237.55315, "trades": 8, "taker_buy_volume": 3743.0, "taker_buy_quote": 213.98935}, {"ts": 1772917380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 4518.6, "quote_volume": 258.33255, "trades": 9, "taker_buy_volume": 4413.0, "taker_buy_quote": 252.31335}, {"ts": 1772917740000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 360.0, "quote_volume": 20.60171, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 20.60171}, {"ts": 1772917800000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 501.6, "quote_volume": 28.74168, "trades": 1, "taker_buy_volume": 501.6, "taker_buy_quote": 28.74168}, {"ts": 1772917860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 262.5, "quote_volume": 15.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 144.0, "quote_volume": 8.2368, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.2368}, {"ts": 1772918580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 306.0, "quote_volume": 17.5032, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 17.5032}, {"ts": 1772918640000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4768.0, "quote_volume": 272.84285, "trades": 14, "taker_buy_volume": 3403.0, "taker_buy_quote": 194.76485}, {"ts": 1772918820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 605.8, "quote_volume": 34.65176, "trades": 2, "taker_buy_volume": 605.8, "taker_buy_quote": 34.65176}, {"ts": 1772918880000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1514.2, "quote_volume": 86.66865, "trades": 5, "taker_buy_volume": 1514.2, "taker_buy_quote": 86.66865}, {"ts": 1772918940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 360.5, "quote_volume": 20.6206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 676.1, "quote_volume": 38.60531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 263.1, "quote_volume": 14.9967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 15658.9, "quote_volume": 891.32809, "trades": 24, "taker_buy_volume": 3366.8, "taker_buy_quote": 191.9076}, {"ts": 1772919540000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2299.0, "quote_volume": 130.8225, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 5.358}, {"ts": 1772919600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 369.7, "quote_volume": 21.0729, "trades": 1, "taker_buy_volume": 369.7, "taker_buy_quote": 21.0729}, {"ts": 1772919780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 261.6, "quote_volume": 14.9112, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 14.9112}, {"ts": 1772919840000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 16063.4, "quote_volume": 916.6905, "trades": 13, "taker_buy_volume": 16063.4, "taker_buy_quote": 916.6905}, {"ts": 1772919900000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4026.4, "quote_volume": 229.88198, "trades": 12, "taker_buy_volume": 3771.8, "taker_buy_quote": 215.36978}, {"ts": 1772919960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1111.3, "quote_volume": 63.3441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 279.0, "quote_volume": 15.8751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 3247.0, "quote_volume": 185.29345, "trades": 5, "taker_buy_volume": 3247.0, "taker_buy_quote": 185.29345}, {"ts": 1772920140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 11641.3, "quote_volume": 663.5541, "trades": 13, "taker_buy_volume": 240.0, "taker_buy_quote": 13.68}, {"ts": 1772920200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1582.5, "quote_volume": 90.2025, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 27.36}, {"ts": 1772920260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 386.8, "quote_volume": 22.08628, "trades": 1, "taker_buy_volume": 386.8, "taker_buy_quote": 22.08628}, {"ts": 1772920320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1102.5, "quote_volume": 62.95275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1102.5, "quote_volume": 62.95275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2390.1, "quote_volume": 136.4562, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.95275}, {"ts": 1772920920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1102.5, "quote_volume": 62.95275, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 62.95275}, {"ts": 1772920980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 107.9, "quote_volume": 6.16109, "trades": 1, "taker_buy_volume": 107.9, "taker_buy_quote": 6.16109}, {"ts": 1772921220000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 994.6, "quote_volume": 56.79166, "trades": 1, "taker_buy_volume": 994.6, "taker_buy_quote": 56.79166}, {"ts": 1772921280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 107.3, "quote_volume": 6.12683, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 6.12683}, {"ts": 1772921460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 711.5, "quote_volume": 40.62665, "trades": 1, "taker_buy_volume": 711.5, "taker_buy_quote": 40.62665}, {"ts": 1772921820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 220.5, "quote_volume": 12.59055, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 12.59055}, {"ts": 1772922060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3207.5, "quote_volume": 182.50675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.057, "high": 0.0575, "low": 0.057, "close": 0.0574, "volume": 60829.1, "quote_volume": 3480.24965, "trades": 29, "taker_buy_volume": 48253.2, "taker_buy_quote": 2759.85239}, {"ts": 1772922660000, "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 106361.6, "quote_volume": 6113.18847, "trades": 40, "taker_buy_volume": 34963.5, "taker_buy_quote": 2008.25698}, {"ts": 1772922720000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 5126.0, "quote_volume": 294.16378, "trades": 6, "taker_buy_volume": 2089.0, "taker_buy_quote": 120.1175}, {"ts": 1772922780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 689.3, "quote_volume": 39.56582, "trades": 1, "taker_buy_volume": 689.3, "taker_buy_quote": 39.56582}, {"ts": 1772922840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 305.4, "quote_volume": 17.46888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 262.7, "quote_volume": 15.00017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7425.8, "quote_volume": 424.01318, "trades": 2, "taker_buy_volume": 7425.8, "taker_buy_quote": 424.01318}, {"ts": 1772923080000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 5262.0, "quote_volume": 301.48638, "trades": 3, "taker_buy_volume": 5262.0, "taker_buy_quote": 301.48638}, {"ts": 1772923140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 165.8, "quote_volume": 9.51692, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 9.51692}, {"ts": 1772923380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 341.7, "quote_volume": 19.61358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 368.0, "quote_volume": 21.07578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2083.4, "quote_volume": 119.49882, "trades": 6, "taker_buy_volume": 1200.0, "taker_buy_quote": 68.88}, {"ts": 1772923740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 360.0, "quote_volume": 20.664, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 20.664}, {"ts": 1772923800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 15448.6, "quote_volume": 883.99498, "trades": 31, "taker_buy_volume": 10164.3, "taker_buy_quote": 581.73302}, {"ts": 1772924220000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 1324.3, "quote_volume": 75.66248, "trades": 2, "taker_buy_volume": 449.5, "taker_buy_quote": 25.7114}, {"ts": 1772924280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 8339.0, "quote_volume": 480.26961, "trades": 7, "taker_buy_volume": 8339.0, "taker_buy_quote": 480.26961}, {"ts": 1772924580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 261.5, "quote_volume": 15.03625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 261.3, "quote_volume": 14.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 261.8, "quote_volume": 15.00114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1102.5, "quote_volume": 63.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 13866.2, "quote_volume": 796.09323, "trades": 13, "taker_buy_volume": 12572.2, "taker_buy_quote": 721.83678}, {"ts": 1772926440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2451.1, "quote_volume": 140.69314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 743.3, "quote_volume": 42.66542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1102.5, "quote_volume": 63.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 362.2, "quote_volume": 20.75406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 8304.7, "quote_volume": 476.90578, "trades": 18, "taker_buy_volume": 6099.7, "taker_buy_quote": 350.33878}, {"ts": 1772927160000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 11391.1, "quote_volume": 655.86741, "trades": 23, "taker_buy_volume": 10097.4, "taker_buy_quote": 581.49878}, {"ts": 1772927220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 4171.5, "quote_volume": 240.33947, "trades": 10, "taker_buy_volume": 1966.5, "taker_buy_quote": 113.33147}, {"ts": 1772927640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 350.6, "quote_volume": 20.19456, "trades": 1, "taker_buy_volume": 350.6, "taker_buy_quote": 20.19456}, {"ts": 1772927700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4316.7, "quote_volume": 249.05608, "trades": 6, "taker_buy_volume": 1364.1, "taker_buy_quote": 78.70857}, {"ts": 1772927940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 10490.9, "quote_volume": 604.79119, "trades": 10, "taker_buy_volume": 2840.1, "taker_buy_quote": 163.76352}, {"ts": 1772928060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 4560.0, "quote_volume": 262.70175, "trades": 12, "taker_buy_volume": 4560.0, "taker_buy_quote": 262.70175}, {"ts": 1772928240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 502.5, "quote_volume": 28.99425, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 28.99425}, {"ts": 1772928300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3096.0, "quote_volume": 178.6392, "trades": 2, "taker_buy_volume": 3096.0, "taker_buy_quote": 178.6392}, {"ts": 1772929200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1102.5, "quote_volume": 63.39375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 5361.4, "quote_volume": 309.11664, "trades": 14, "taker_buy_volume": 5361.4, "taker_buy_quote": 309.11664}, {"ts": 1772929740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 480.0, "quote_volume": 27.696, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.696}, {"ts": 1772929800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.2, "quote_volume": 15.01354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 628.7, "quote_volume": 36.21312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1102.5, "quote_volume": 63.7245, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.7245}, {"ts": 1772930460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 188.3, "quote_volume": 10.86491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 294.6, "quote_volume": 16.99842, "trades": 1, "taker_buy_volume": 294.6, "taker_buy_quote": 16.99842}, {"ts": 1772931720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 291.9, "quote_volume": 16.81344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.4, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 100.8, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 5.80608}, {"ts": 1772932080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.2, "quote_volume": 15.01354, "trades": 1, "taker_buy_volume": 260.2, "taker_buy_quote": 15.01354}, {"ts": 1772932140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 305.2, "quote_volume": 17.61004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 422.1, "quote_volume": 24.35517, "trades": 1, "taker_buy_volume": 422.1, "taker_buy_quote": 24.35517}, {"ts": 1772933160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 261.6, "quote_volume": 15.09432, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.09432}, {"ts": 1772933280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 572.4, "quote_volume": 33.04284, "trades": 2, "taker_buy_volume": 572.4, "taker_buy_quote": 33.04284}, {"ts": 1772933400000, "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": 1772933460000, "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": 1772933520000, "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": 1772933580000, "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": 1772933640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 10146.4, "quote_volume": 585.44728, "trades": 7, "taker_buy_volume": 10146.4, "taker_buy_quote": 585.44728}, {"ts": 1772933700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 864.3, "quote_volume": 49.87011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933820000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 11290.5, "quote_volume": 653.8697, "trades": 14, "taker_buy_volume": 8391.0, "taker_buy_quote": 485.98865}, {"ts": 1772933880000, "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": 1772933940000, "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": 1772934000000, "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": 1772934060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 184.1, "quote_volume": 10.64098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "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": 1772934180000, "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": 1772934240000, "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": 1772934300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3484.8, "quote_volume": 202.1184, "trades": 5, "taker_buy_volume": 1075.6, "taker_buy_quote": 62.3848}, {"ts": 1772934360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1207.9, "quote_volume": 70.17899, "trades": 5, "taker_buy_volume": 1207.9, "taker_buy_quote": 70.17899}, {"ts": 1772934540000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1934.3, "quote_volume": 112.27242, "trades": 5, "taker_buy_volume": 830.2, "taker_buy_quote": 48.23462}, {"ts": 1772934600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 713.0, "quote_volume": 41.4253, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 41.4253}, {"ts": 1772934660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2563.4, "quote_volume": 148.93354, "trades": 2, "taker_buy_volume": 413.5, "taker_buy_quote": 24.02435}, {"ts": 1772934900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 789.7, "quote_volume": 45.82876, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 15.19896}, {"ts": 1772935200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935260000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3032.7, "quote_volume": 176.21822, "trades": 6, "taker_buy_volume": 1286.0, "taker_buy_quote": 74.73495}, {"ts": 1772935320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4426.9, "quote_volume": 257.20289, "trades": 5, "taker_buy_volume": 4426.9, "taker_buy_quote": 257.20289}, {"ts": 1772935500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 261.6, "quote_volume": 15.19896, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.19896}, {"ts": 1772935620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1639.3, "quote_volume": 95.40726, "trades": 4, "taker_buy_volume": 1639.3, "taker_buy_quote": 95.40726}, {"ts": 1772935740000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 67726.0, "quote_volume": 3945.75347, "trades": 32, "taker_buy_volume": 58274.9, "taker_buy_quote": 3394.45971}, {"ts": 1772935800000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 14612.3, "quote_volume": 854.62403, "trades": 31, "taker_buy_volume": 7812.4, "taker_buy_quote": 457.02124}, {"ts": 1772935860000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 37840.2, "quote_volume": 2209.47515, "trades": 29, "taker_buy_volume": 5591.6, "taker_buy_quote": 326.99835}, {"ts": 1772935920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936040000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 383.0, "quote_volume": 22.35461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 212.4, "quote_volume": 12.4254, "trades": 1, "taker_buy_volume": 212.4, "taker_buy_quote": 12.4254}, {"ts": 1772936280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 429.2, "quote_volume": 25.1082, "trades": 3, "taker_buy_volume": 429.2, "taker_buy_quote": 25.1082}, {"ts": 1772936460000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 833.4, "quote_volume": 48.78616, "trades": 3, "taker_buy_volume": 449.7, "taker_buy_quote": 26.35242}, {"ts": 1772936520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 720.5, "quote_volume": 42.0772, "trades": 2, "taker_buy_volume": 720.5, "taker_buy_quote": 42.0772}, {"ts": 1772936940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 351.9, "quote_volume": 20.55096, "trades": 1, "taker_buy_volume": 351.9, "taker_buy_quote": 20.55096}, {"ts": 1772937000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 364.2, "quote_volume": 21.3057, "trades": 1, "taker_buy_volume": 364.2, "taker_buy_quote": 21.3057}, {"ts": 1772937060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 381.4, "quote_volume": 22.3119, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 22.3119}, {"ts": 1772937300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5854.4, "quote_volume": 342.59965, "trades": 7, "taker_buy_volume": 2275.0, "taker_buy_quote": 133.20475}, {"ts": 1772937540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 143.1, "quote_volume": 8.38566, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 8.38566}, {"ts": 1772937600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1452.3, "quote_volume": 85.10464, "trades": 3, "taker_buy_volume": 348.4, "taker_buy_quote": 20.41624}, {"ts": 1772937840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1625.1, "quote_volume": 94.90584, "trades": 5, "taker_buy_volume": 555.2, "taker_buy_quote": 32.42368}, {"ts": 1772937960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 364.0, "quote_volume": 21.294, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 21.294}, {"ts": 1772938020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938200000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3845.1, "quote_volume": 224.15214, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 10.00458}, {"ts": 1772938260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2626.0, "quote_volume": 152.8332, "trades": 3, "taker_buy_volume": 1110.1, "taker_buy_quote": 64.60782}, {"ts": 1772938320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 85.7, "quote_volume": 4.99631, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 4.99631}, {"ts": 1772938500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 142.9, "quote_volume": 8.31678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 89.9, "quote_volume": 5.23218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2275.0, "quote_volume": 132.1775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 86.0, "quote_volume": 4.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1016.5, "quote_volume": 59.05865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 278.5, "quote_volume": 16.2087, "trades": 2, "taker_buy_volume": 278.5, "taker_buy_quote": 16.2087}, {"ts": 1772939100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1325.6, "quote_volume": 77.14992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939280000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2725.6, "quote_volume": 159.07329, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939340000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 408.4, "quote_volume": 23.8685, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 10.4949}, {"ts": 1772939400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 95.6, "quote_volume": 5.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940000000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1458.6, "quote_volume": 85.15303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 523.2, "quote_volume": 30.6072, "trades": 2, "taker_buy_volume": 523.2, "taker_buy_quote": 30.6072}, {"ts": 1772940300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 256.6, "quote_volume": 15.0111, "trades": 1, "taker_buy_volume": 256.6, "taker_buy_quote": 15.0111}, {"ts": 1772940420000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 965.8, "quote_volume": 56.56968, "trades": 4, "taker_buy_volume": 703.8, "taker_buy_quote": 41.24268}, {"ts": 1772940480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 88.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1466.5, "quote_volume": 85.92807, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 16.15602}, {"ts": 1772940660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2291.5, "quote_volume": 134.2819, "trades": 4, "taker_buy_volume": 259.0, "taker_buy_quote": 15.1774}, {"ts": 1772940840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 305.7, "quote_volume": 17.88345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 271.1, "quote_volume": 15.85935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 240.0, "quote_volume": 14.064, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.064}, {"ts": 1772941200000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 22057.5, "quote_volume": 1292.22699, "trades": 20, "taker_buy_volume": 14093.0, "taker_buy_quote": 825.73955}, {"ts": 1772941260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2841.4, "quote_volume": 166.2219, "trades": 2, "taker_buy_volume": 140.8, "taker_buy_quote": 8.2368}, {"ts": 1772941800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 134.6, "quote_volume": 7.8741, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 7.8741}, {"ts": 1772941860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 779.1, "quote_volume": 45.57735, "trades": 3, "taker_buy_volume": 779.1, "taker_buy_quote": 45.57735}, {"ts": 1772941920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 148.9, "quote_volume": 8.71065, "trades": 2, "taker_buy_volume": 148.9, "taker_buy_quote": 8.71065}, {"ts": 1772941980000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4572.3, "quote_volume": 267.04848, "trades": 5, "taker_buy_volume": 398.0, "taker_buy_quote": 23.26936}, {"ts": 1772942040000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1034.5, "quote_volume": 60.39103, "trades": 4, "taker_buy_volume": 796.8, "taker_buy_quote": 46.53312}, {"ts": 1772942100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 377.1, "quote_volume": 22.06035, "trades": 2, "taker_buy_volume": 377.1, "taker_buy_quote": 22.06035}, {"ts": 1772942160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 269.4, "quote_volume": 15.7599, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 15.7599}, {"ts": 1772942220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 129.2, "quote_volume": 7.5582, "trades": 1, "taker_buy_volume": 129.2, "taker_buy_quote": 7.5582}, {"ts": 1772942280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 115.3, "quote_volume": 6.74505, "trades": 1, "taker_buy_volume": 115.3, "taker_buy_quote": 6.74505}, {"ts": 1772942340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 106.3, "quote_volume": 6.20792, "trades": 1, "taker_buy_volume": 106.3, "taker_buy_quote": 6.20792}, {"ts": 1772942400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 122.5, "quote_volume": 7.154, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 7.154}, {"ts": 1772942460000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 526.0, "quote_volume": 30.68888, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 6.7509}, {"ts": 1772942520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 109.9, "quote_volume": 6.41816, "trades": 1, "taker_buy_volume": 109.9, "taker_buy_quote": 6.41816}, {"ts": 1772942580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 549.2, "quote_volume": 32.01836, "trades": 3, "taker_buy_volume": 135.8, "taker_buy_quote": 7.91714}, {"ts": 1772942640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 131.4, "quote_volume": 7.66062, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 7.66062}, {"ts": 1772942700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 109.5, "quote_volume": 6.38385, "trades": 1, "taker_buy_volume": 109.5, "taker_buy_quote": 6.38385}, {"ts": 1772942760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 145.9, "quote_volume": 8.50597, "trades": 1, "taker_buy_volume": 145.9, "taker_buy_quote": 8.50597}, {"ts": 1772942820000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 397.1, "quote_volume": 23.12515, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 8.12119}, {"ts": 1772942880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 116.2, "quote_volume": 6.78608, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 6.78608}, {"ts": 1772942940000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 21445.5, "quote_volume": 1250.47402, "trades": 11, "taker_buy_volume": 18111.6, "taker_buy_quote": 1055.95634}, {"ts": 1772943000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 124.8, "quote_volume": 7.28832, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 7.28832}, {"ts": 1772943060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 296.1, "quote_volume": 17.29224, "trades": 2, "taker_buy_volume": 296.1, "taker_buy_quote": 17.29224}, {"ts": 1772943120000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 1135.0, "quote_volume": 66.0798, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 6.6576}, {"ts": 1772943180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 291.6, "quote_volume": 17.00028, "trades": 2, "taker_buy_volume": 291.6, "taker_buy_quote": 17.00028}, {"ts": 1772943240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 125.0, "quote_volume": 7.2875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 7.2875}, {"ts": 1772943300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 151.8, "quote_volume": 8.84994, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 8.84994}, {"ts": 1772943360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 104.1, "quote_volume": 6.06903, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 6.06903}, {"ts": 1772943420000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2623.6, "quote_volume": 153.00255, "trades": 5, "taker_buy_volume": 2623.6, "taker_buy_quote": 153.00255}, {"ts": 1772943480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 131.4, "quote_volume": 7.67376, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 7.67376}, {"ts": 1772943540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 454.8, "quote_volume": 26.56032, "trades": 2, "taker_buy_volume": 454.8, "taker_buy_quote": 26.56032}, {"ts": 1772943600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 144.0, "quote_volume": 8.4096, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.4096}, {"ts": 1772943660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 116.8, "quote_volume": 6.82112, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 6.82112}, {"ts": 1772943720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 126.2, "quote_volume": 7.37008, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 7.37008}, {"ts": 1772943780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 146.8, "quote_volume": 8.57312, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 8.57312}, {"ts": 1772943840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 126.7, "quote_volume": 7.39928, "trades": 1, "taker_buy_volume": 126.7, "taker_buy_quote": 7.39928}, {"ts": 1772943900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 133.0, "quote_volume": 7.7672, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 7.7672}, {"ts": 1772943960000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 238.7, "quote_volume": 13.93128, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 8.80088}, {"ts": 1772944020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 136.1, "quote_volume": 7.94824, "trades": 1, "taker_buy_volume": 136.1, "taker_buy_quote": 7.94824}, {"ts": 1772944080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 144.3, "quote_volume": 8.42712, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 8.42712}, {"ts": 1772944140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 138.9, "quote_volume": 8.11176, "trades": 1, "taker_buy_volume": 138.9, "taker_buy_quote": 8.11176}, {"ts": 1772944200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 147.7, "quote_volume": 8.62568, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 8.62568}, {"ts": 1772944260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 139.4, "quote_volume": 8.12702, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 8.12702}, {"ts": 1772944320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 826.1, "quote_volume": 48.16163, "trades": 5, "taker_buy_volume": 325.8, "taker_buy_quote": 18.99414}, {"ts": 1772944380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 786.7, "quote_volume": 45.94328, "trades": 3, "taker_buy_volume": 786.7, "taker_buy_quote": 45.94328}, {"ts": 1772944440000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2429.0, "quote_volume": 141.62285, "trades": 6, "taker_buy_volume": 121.5, "taker_buy_quote": 7.0956}, {"ts": 1772944500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 141.8, "quote_volume": 8.26694, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 8.26694}, {"ts": 1772944560000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1270.3, "quote_volume": 74.05414, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 7.24669}, {"ts": 1772944620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 136.2, "quote_volume": 7.95408, "trades": 1, "taker_buy_volume": 136.2, "taker_buy_quote": 7.95408}, {"ts": 1772944680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 104.0, "quote_volume": 6.0736, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.0736}, {"ts": 1772944740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1214.9, "quote_volume": 70.95016, "trades": 3, "taker_buy_volume": 1214.9, "taker_buy_quote": 70.95016}, {"ts": 1772944800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 138.7, "quote_volume": 8.11395, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 8.11395}, {"ts": 1772944860000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1467.6, "quote_volume": 85.67133, "trades": 3, "taker_buy_volume": 107.8, "taker_buy_quote": 6.28474}, {"ts": 1772944920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 136.7, "quote_volume": 7.96961, "trades": 2, "taker_buy_volume": 136.7, "taker_buy_quote": 7.96961}, {"ts": 1772944980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 135.2, "quote_volume": 7.89568, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 7.89568}, {"ts": 1772945040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 143.7, "quote_volume": 8.39208, "trades": 1, "taker_buy_volume": 143.7, "taker_buy_quote": 8.39208}, {"ts": 1772945100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 112.3, "quote_volume": 6.55832, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 6.55832}, {"ts": 1772945160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 108.6, "quote_volume": 6.34224, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 6.34224}, {"ts": 1772945220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 117.1, "quote_volume": 6.83864, "trades": 1, "taker_buy_volume": 117.1, "taker_buy_quote": 6.83864}, {"ts": 1772945280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 106.6, "quote_volume": 6.22544, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 6.22544}, {"ts": 1772945340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 141.7, "quote_volume": 8.27528, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 8.27528}, {"ts": 1772945400000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1979.3, "quote_volume": 115.57582, "trades": 4, "taker_buy_volume": 1826.3, "taker_buy_quote": 106.65592}, {"ts": 1772945460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 109.3, "quote_volume": 6.38312, "trades": 1, "taker_buy_volume": 109.3, "taker_buy_quote": 6.38312}, {"ts": 1772945520000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 247.7, "quote_volume": 14.45487, "trades": 2, "taker_buy_volume": 139.6, "taker_buy_quote": 8.15264}, {"ts": 1772945580000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 309.8, "quote_volume": 18.07182, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 6.12032}, {"ts": 1772945640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 104.1, "quote_volume": 6.06903, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 6.06903}, {"ts": 1772945700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 124.2, "quote_volume": 7.24086, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 7.24086}, {"ts": 1772945760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 144.1, "quote_volume": 8.41544, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 8.41544}, {"ts": 1772945820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 130.8, "quote_volume": 7.63872, "trades": 2, "taker_buy_volume": 130.8, "taker_buy_quote": 7.63872}, {"ts": 1772945880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 877.8, "quote_volume": 51.26352, "trades": 2, "taker_buy_volume": 877.8, "taker_buy_quote": 51.26352}, {"ts": 1772945940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 110.7, "quote_volume": 6.46488, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 6.46488}, {"ts": 1772946000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 140.4, "quote_volume": 8.19936, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 8.19936}, {"ts": 1772946060000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2526.1, "quote_volume": 147.53776, "trades": 3, "taker_buy_volume": 2526.1, "taker_buy_quote": 147.53776}, {"ts": 1772946120000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 17039.7, "quote_volume": 996.9327, "trades": 20, "taker_buy_volume": 2756.7, "taker_buy_quote": 161.26695}, {"ts": 1772946180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 289.2, "quote_volume": 16.9182, "trades": 2, "taker_buy_volume": 289.2, "taker_buy_quote": 16.9182}, {"ts": 1772946240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 274.4, "quote_volume": 16.0524, "trades": 2, "taker_buy_volume": 274.4, "taker_buy_quote": 16.0524}, {"ts": 1772946300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 118.3, "quote_volume": 6.92055, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 6.92055}, {"ts": 1772946360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 240.1, "quote_volume": 14.04585, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 14.04585}, {"ts": 1772946420000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4632.7, "quote_volume": 270.56111, "trades": 3, "taker_buy_volume": 3530.2, "taker_buy_quote": 206.17511}, {"ts": 1772946480000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 5972.6, "quote_volume": 348.27954, "trades": 11, "taker_buy_volume": 314.6, "taker_buy_quote": 18.37264}, {"ts": 1772946540000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 503.2, "quote_volume": 29.40179, "trades": 3, "taker_buy_volume": 254.5, "taker_buy_quote": 14.87771}, {"ts": 1772946600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 133.4, "quote_volume": 7.79056, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 7.79056}, {"ts": 1772946660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 109.2, "quote_volume": 6.37728, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 6.37728}, {"ts": 1772946720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 128.4, "quote_volume": 7.49856, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 7.49856}, {"ts": 1772946780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 147.7, "quote_volume": 8.62568, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 8.62568}, {"ts": 1772946840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 152.0, "quote_volume": 8.8768, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.8768}, {"ts": 1772946900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 384.2, "quote_volume": 22.43728, "trades": 2, "taker_buy_volume": 384.2, "taker_buy_quote": 22.43728}, {"ts": 1772946960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 470.3, "quote_volume": 27.46552, "trades": 3, "taker_buy_volume": 470.3, "taker_buy_quote": 27.46552}, {"ts": 1772947020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 140.1, "quote_volume": 8.18184, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 8.18184}, {"ts": 1772947080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 144.5, "quote_volume": 8.4388, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 8.4388}, {"ts": 1772947140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 121.7, "quote_volume": 7.10728, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 7.10728}, {"ts": 1772947200000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 660.5, "quote_volume": 38.54589, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 22.62416}, {"ts": 1772947260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 408.9, "quote_volume": 23.83887, "trades": 2, "taker_buy_volume": 151.6, "taker_buy_quote": 8.83828}, {"ts": 1772947320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 127.8, "quote_volume": 7.45074, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 7.45074}, {"ts": 1772947380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 467.8, "quote_volume": 27.27274, "trades": 2, "taker_buy_volume": 467.8, "taker_buy_quote": 27.27274}, {"ts": 1772947440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 139.4, "quote_volume": 8.14096, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 8.14096}, {"ts": 1772947500000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 725.4, "quote_volume": 42.30427, "trades": 3, "taker_buy_volume": 134.5, "taker_buy_quote": 7.8548}, {"ts": 1772947560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 122.5, "quote_volume": 7.154, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 7.154}, {"ts": 1772947620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 103.8, "quote_volume": 6.06192, "trades": 1, "taker_buy_volume": 103.8, "taker_buy_quote": 6.06192}, {"ts": 1772947680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 103.4, "quote_volume": 6.03856, "trades": 1, "taker_buy_volume": 103.4, "taker_buy_quote": 6.03856}, {"ts": 1772947740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 142.0, "quote_volume": 8.2928, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 8.2928}, {"ts": 1772947800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 131.9, "quote_volume": 7.70296, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 7.70296}, {"ts": 1772947860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 125.2, "quote_volume": 7.31168, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 7.31168}, {"ts": 1772947920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 141.8, "quote_volume": 8.28112, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 8.28112}, {"ts": 1772947980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 122.0, "quote_volume": 7.1248, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.1248}, {"ts": 1772948040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 146.6, "quote_volume": 8.56144, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 8.56144}, {"ts": 1772948100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 136.7, "quote_volume": 7.98328, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 7.98328}, {"ts": 1772948160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 147.9, "quote_volume": 8.63736, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 8.63736}, {"ts": 1772948220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 103.4, "quote_volume": 6.03856, "trades": 1, "taker_buy_volume": 103.4, "taker_buy_quote": 6.03856}, {"ts": 1772948280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 135.9, "quote_volume": 7.93656, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 7.93656}, {"ts": 1772948340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 117.1, "quote_volume": 6.85035, "trades": 1, "taker_buy_volume": 117.1, "taker_buy_quote": 6.85035}, {"ts": 1772948400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 111.2, "quote_volume": 6.5052, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 6.5052}, {"ts": 1772948460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 110.2, "quote_volume": 6.4467, "trades": 1, "taker_buy_volume": 110.2, "taker_buy_quote": 6.4467}, {"ts": 1772948520000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 376.9, "quote_volume": 22.02275, "trades": 2, "taker_buy_volume": 117.9, "taker_buy_quote": 6.89715}, {"ts": 1772948580000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 317.8, "quote_volume": 18.573, "trades": 3, "taker_buy_volume": 134.8, "taker_buy_quote": 7.8858}, {"ts": 1772948640000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5301.1, "quote_volume": 309.15011, "trades": 6, "taker_buy_volume": 114.1, "taker_buy_quote": 6.66344}, {"ts": 1772948700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1844.1, "quote_volume": 107.69544, "trades": 5, "taker_buy_volume": 1844.1, "taker_buy_quote": 107.69544}, {"ts": 1772948760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 109.0, "quote_volume": 6.3765, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 6.3765}, {"ts": 1772948820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 117.7, "quote_volume": 6.88545, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 6.88545}, {"ts": 1772948880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 144.4, "quote_volume": 8.4474, "trades": 1, "taker_buy_volume": 144.4, "taker_buy_quote": 8.4474}, {"ts": 1772948940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 109.8, "quote_volume": 6.4233, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 6.4233}, {"ts": 1772949000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 210.1, "quote_volume": 12.29085, "trades": 1, "taker_buy_volume": 210.1, "taker_buy_quote": 12.29085}, {"ts": 1772949060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 777.0, "quote_volume": 45.3768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 520.2, "quote_volume": 30.35251, "trades": 2, "taker_buy_volume": 248.5, "taker_buy_quote": 14.5124}, {"ts": 1772949780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 374.1, "quote_volume": 21.83574, "trades": 2, "taker_buy_volume": 257.1, "taker_buy_quote": 15.01464}, {"ts": 1772950020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4557.3, "quote_volume": 266.60205, "trades": 5, "taker_buy_volume": 4557.3, "taker_buy_quote": 266.60205}, {"ts": 1772950260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 1959.3, "quote_volume": 114.5088, "trades": 3, "taker_buy_volume": 1959.3, "taker_buy_quote": 114.5088}, {"ts": 1772950680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1293.1, "quote_volume": 75.64635, "trades": 1, "taker_buy_volume": 1293.1, "taker_buy_quote": 75.64635}, {"ts": 1772950740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1893.0, "quote_volume": 110.9298, "trades": 4, "taker_buy_volume": 1893.0, "taker_buy_quote": 110.9298}, {"ts": 1772951280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 247.6, "quote_volume": 14.53412, "trades": 1, "taker_buy_volume": 247.6, "taker_buy_quote": 14.53412}, {"ts": 1772951340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3266.6, "quote_volume": 191.42276, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 125.98414}, {"ts": 1772951580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1102.0, "quote_volume": 64.59465, "trades": 2, "taker_buy_volume": 174.5, "taker_buy_quote": 10.24315}, {"ts": 1772951640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1102.5, "quote_volume": 64.6065, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 64.6065}, {"ts": 1772951760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 146.0, "quote_volume": 8.5556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 123.3, "quote_volume": 7.21305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4393.0, "quote_volume": 256.94102, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 10335.3, "quote_volume": 604.61505, "trades": 30, "taker_buy_volume": 2812.0, "taker_buy_quote": 164.502}, {"ts": 1772952000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8791.4, "quote_volume": 514.2969, "trades": 5, "taker_buy_volume": 8791.4, "taker_buy_quote": 514.2969}, {"ts": 1772952060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 85.4, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 129.1, "quote_volume": 7.56526, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 7.56526}, {"ts": 1772952300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1745.0, "quote_volume": 102.19275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 3997.0, "quote_volume": 233.78704, "trades": 6, "taker_buy_volume": 3247.8, "taker_buy_quote": 189.9963}, {"ts": 1772952420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1031.0, "quote_volume": 60.2985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1956.0, "quote_volume": 113.96348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1803.0, "quote_volume": 105.2952, "trades": 9, "taker_buy_volume": 1803.0, "taker_buy_quote": 105.2952}, {"ts": 1772952960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3092.9, "quote_volume": 180.73561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953680000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 14474.5, "quote_volume": 846.70775, "trades": 15, "taker_buy_volume": 1102.5, "taker_buy_quote": 64.49625}, {"ts": 1772953740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1110.0, "quote_volume": 64.935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954100000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2098.0, "quote_volume": 122.69607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 4192.3, "quote_volume": 244.73659, "trades": 6, "taker_buy_volume": 798.0, "taker_buy_quote": 46.6032}, {"ts": 1772954220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1734.7, "quote_volume": 101.24326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1688.5, "quote_volume": 98.52775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954520000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7218.3, "quote_volume": 420.70579, "trades": 10, "taker_buy_volume": 455.0, "taker_buy_quote": 26.5024}, {"ts": 1772954580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 260.0, "quote_volume": 15.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 931.5, "quote_volume": 54.30645, "trades": 1, "taker_buy_volume": 931.5, "taker_buy_quote": 54.30645}, {"ts": 1772954820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 120.5, "quote_volume": 7.0131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1170.0, "quote_volume": 68.211, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 68.211}, {"ts": 1772955120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955180000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 20030.1, "quote_volume": 1170.65558, "trades": 15, "taker_buy_volume": 20030.1, "taker_buy_quote": 1170.65558}, {"ts": 1772955240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1193.4, "quote_volume": 69.57522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 200.4, "quote_volume": 11.68332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 199.2, "quote_volume": 11.63328, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 11.63328}, {"ts": 1772955540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 35654.3, "quote_volume": 2073.11546, "trades": 27, "taker_buy_volume": 1833.5, "taker_buy_quote": 106.7097}, {"ts": 1772955960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 15928.2, "quote_volume": 923.94585, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4199.3, "quote_volume": 243.5594, "trades": 7, "taker_buy_volume": 4199.3, "taker_buy_quote": 243.5594}, {"ts": 1772956140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956320000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1606.0, "quote_volume": 93.25825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 261.0, "quote_volume": 15.138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1365.3, "quote_volume": 79.17877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957220000, "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": 1772957280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 174.2, "quote_volume": 10.12102, "trades": 1, "taker_buy_volume": 174.2, "taker_buy_quote": 10.12102}, {"ts": 1772957340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6110.0, "quote_volume": 353.158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "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": 1772957700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 259.5, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 6953.6, "quote_volume": 400.63761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 88.0, "quote_volume": 5.0776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 263.5, "quote_volume": 15.19515, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 10.12635}, {"ts": 1772958420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 22850.5, "quote_volume": 1322.66326, "trades": 15, "taker_buy_volume": 21984.7, "taker_buy_quote": 1272.53344}, {"ts": 1772958720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1167.0, "quote_volume": 67.39162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958840000, "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": 1772958900000, "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": 1772958960000, "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": 1772959020000, "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": 1772959080000, "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": 1772959140000, "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": 1772959200000, "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": 1772959260000, "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": 1772959320000, "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": 1772959380000, "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": 1772959440000, "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": 1772959500000, "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": 1772959560000, "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": 1772959620000, "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": 1772959680000, "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": 1772959740000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5883.0, "quote_volume": 340.48924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "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": 1772959860000, "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": 1772959920000, "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": 1772959980000, "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": 1772960040000, "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": 1772960100000, "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": 1772960160000, "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": 1772960220000, "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": 1772960280000, "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": 1772960340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1102.5, "quote_volume": 63.83475, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.83475}, {"ts": 1772960400000, "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": 1772960460000, "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": 1772960520000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 20748.0, "quote_volume": 1205.08955, "trades": 14, "taker_buy_volume": 20660.0, "taker_buy_quote": 1199.99435}, {"ts": 1772960580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 541.9, "quote_volume": 31.4302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.2, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 178.5, "quote_volume": 10.37085, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 10.37085}, {"ts": 1772961420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1102.5, "quote_volume": 64.05525, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 64.05525}, {"ts": 1772961600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961660000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 365.6, "quote_volume": 21.28862, "trades": 2, "taker_buy_volume": 365.6, "taker_buy_quote": 21.28862}, {"ts": 1772961720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 8068.0, "quote_volume": 470.3644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 88.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1102.5, "quote_volume": 64.27575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 858.0, "quote_volume": 49.87407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 258.2, "quote_volume": 15.00142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962740000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 10085.0, "quote_volume": 587.2927, "trades": 12, "taker_buy_volume": 10085.0, "taker_buy_quote": 587.2927}, {"ts": 1772962800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 144.0, "quote_volume": 8.3808, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.3808}, {"ts": 1772962860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 306.0, "quote_volume": 17.8092, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 17.8092}, {"ts": 1772962980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1102.5, "quote_volume": 64.1655, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 64.1655}, {"ts": 1772963400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 88.0, "quote_volume": 5.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 175.5, "quote_volume": 10.23165, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 10.23165}, {"ts": 1772963580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 88.0, "quote_volume": 5.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 187.0, "quote_volume": 10.9208, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 10.9208}, {"ts": 1772964420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964480000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 6575.0, "quote_volume": 384.52725, "trades": 6, "taker_buy_volume": 6575.0, "taker_buy_quote": 384.52725}, {"ts": 1772964540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 13189.0, "quote_volume": 772.96875, "trades": 14, "taker_buy_volume": 13189.0, "taker_buy_quote": 772.96875}, {"ts": 1772964960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 660.0, "quote_volume": 38.676, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 38.676}, {"ts": 1772965020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5091.0, "quote_volume": 298.3326, "trades": 6, "taker_buy_volume": 401.0, "taker_buy_quote": 23.4986}, {"ts": 1772965080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 88.0, "quote_volume": 5.1568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 175.5, "quote_volume": 10.30185, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 10.30185}, {"ts": 1772965740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 178.4, "quote_volume": 10.45424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 565.7, "quote_volume": 33.15002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5213.6, "quote_volume": 304.9956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 193.2, "quote_volume": 11.31272, "trades": 2, "taker_buy_volume": 105.2, "taker_buy_quote": 6.16472}, {"ts": 1772967420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9401.7, "quote_volume": 550.08492, "trades": 5, "taker_buy_volume": 2821.4, "taker_buy_quote": 165.13737}, {"ts": 1772967540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 9238.2, "quote_volume": 539.97238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5823.1, "quote_volume": 339.48673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 12396.6, "quote_volume": 721.48212, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8620.6, "quote_volume": 500.23561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 86.2, "quote_volume": 5.01684, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 5.01684}, {"ts": 1772968200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3436.4, "quote_volume": 199.99848, "trades": 3, "taker_buy_volume": 3436.4, "taker_buy_quote": 199.99848}, {"ts": 1772968320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1283.6, "quote_volume": 74.70552, "trades": 2, "taker_buy_volume": 1283.6, "taker_buy_quote": 74.70552}, {"ts": 1772968440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2071.1, "quote_volume": 120.74513, "trades": 3, "taker_buy_volume": 2071.1, "taker_buy_quote": 120.74513}, {"ts": 1772968980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 87.0, "quote_volume": 5.0721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 8159.2, "quote_volume": 474.59526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5589.7, "quote_volume": 324.76157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1102.5, "quote_volume": 64.05525, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 64.05525}, {"ts": 1772969760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1634.7, "quote_volume": 94.8126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2205.0, "quote_volume": 127.89, "trades": 2, "taker_buy_volume": 2205.0, "taker_buy_quote": 127.89}, {"ts": 1772969940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1102.5, "quote_volume": 63.945, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 63.945}, {"ts": 1772970840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 9965.1, "quote_volume": 579.06936, "trades": 17, "taker_buy_volume": 9965.1, "taker_buy_quote": 579.06936}, {"ts": 1772971200000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 19794.1, "quote_volume": 1153.11241, "trades": 38, "taker_buy_volume": 18648.2, "taker_buy_quote": 1086.42103}, {"ts": 1772971260000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 273.5, "quote_volume": 15.90908, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 10.90086}, {"ts": 1772971320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7801.3, "quote_volume": 453.25553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 261.6, "quote_volume": 15.19896, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.19896}, {"ts": 1772971440000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 981.6, "quote_volume": 57.05496, "trades": 3, "taker_buy_volume": 981.6, "taker_buy_quote": 57.05496}, {"ts": 1772971500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 261.6, "quote_volume": 15.19896, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 15.19896}, {"ts": 1772971680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 430.2, "quote_volume": 24.99462, "trades": 1, "taker_buy_volume": 430.2, "taker_buy_quote": 24.99462}, {"ts": 1772971740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3787.4, "quote_volume": 219.6692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971800000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 17724.5, "quote_volume": 1029.49777, "trades": 27, "taker_buy_volume": 17724.5, "taker_buy_quote": 1029.49777}, {"ts": 1772971860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 261.6, "quote_volume": 15.19896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6432.8, "quote_volume": 372.45912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972160000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2339.7, "quote_volume": 135.51972, "trades": 4, "taker_buy_volume": 1613.4, "taker_buy_quote": 93.46695}, {"ts": 1772972220000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2630.8, "quote_volume": 152.72077, "trades": 7, "taker_buy_volume": 2630.8, "taker_buy_quote": 152.72077}, {"ts": 1772972280000, "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 14508.6, "quote_volume": 844.78278, "trades": 31, "taker_buy_volume": 14419.2, "taker_buy_quote": 839.59758}, {"ts": 1772972340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 411.3, "quote_volume": 23.97879, "trades": 2, "taker_buy_volume": 411.3, "taker_buy_quote": 23.97879}, {"ts": 1772972400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4518.4, "quote_volume": 263.87456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 100.0, "quote_volume": 5.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5420.2, "quote_volume": 316.53968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972940000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 17152.6, "quote_volume": 1000.63239, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 18865.1, "quote_volume": 1104.07184, "trades": 24, "taker_buy_volume": 18265.1, "taker_buy_quote": 1068.91184}, {"ts": 1772973120000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 28130.7, "quote_volume": 1653.79424, "trades": 47, "taker_buy_volume": 21690.6, "taker_buy_quote": 1275.76037}, {"ts": 1772973180000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 5403.1, "quote_volume": 317.20692, "trades": 7, "taker_buy_volume": 115.0, "taker_buy_quote": 6.7735}, {"ts": 1772973240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3168.1, "quote_volume": 186.28428, "trades": 3, "taker_buy_volume": 3168.1, "taker_buy_quote": 186.28428}, {"ts": 1772973360000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6714.7, "quote_volume": 395.52199, "trades": 8, "taker_buy_volume": 6714.7, "taker_buy_quote": 395.52199}, {"ts": 1772973420000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7203.4, "quote_volume": 425.00048, "trades": 6, "taker_buy_volume": 6099.7, "taker_buy_quote": 359.8823}, {"ts": 1772973480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.7, "quote_volume": 15.00183, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 15.00183}, {"ts": 1772973540000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 7941.3, "quote_volume": 468.14716, "trades": 8, "taker_buy_volume": 1991.3, "taker_buy_quote": 117.549}, {"ts": 1772973600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 323.8, "quote_volume": 19.1042, "trades": 1, "taker_buy_volume": 323.8, "taker_buy_quote": 19.1042}, {"ts": 1772973660000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1886.3, "quote_volume": 111.48016, "trades": 5, "taker_buy_volume": 169.2, "taker_buy_quote": 9.99972}, {"ts": 1772973720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 746.5, "quote_volume": 44.11815, "trades": 1, "taker_buy_volume": 746.5, "taker_buy_quote": 44.11815}, {"ts": 1772973780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 641.6, "quote_volume": 37.91856, "trades": 2, "taker_buy_volume": 641.6, "taker_buy_quote": 37.91856}, {"ts": 1772973840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 25984.0, "quote_volume": 1534.3483, "trades": 31, "taker_buy_volume": 11205.4, "taker_buy_quote": 663.02911}, {"ts": 1772974020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2290.6, "quote_volume": 135.16862, "trades": 7, "taker_buy_volume": 703.7, "taker_buy_quote": 41.54152}, {"ts": 1772974080000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 45040.9, "quote_volume": 2668.49537, "trades": 36, "taker_buy_volume": 26204.5, "taker_buy_quote": 1553.27024}, {"ts": 1772974140000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 4874.2, "quote_volume": 287.90562, "trades": 5, "taker_buy_volume": 270.2, "taker_buy_quote": 15.99584}, {"ts": 1772974200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 255.1, "quote_volume": 14.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 284.9, "quote_volume": 16.75212, "trades": 1, "taker_buy_volume": 284.9, "taker_buy_quote": 16.75212}, {"ts": 1772974620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1160.8, "quote_volume": 68.32667, "trades": 3, "taker_buy_volume": 1160.8, "taker_buy_quote": 68.32667}, {"ts": 1772974680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 274.4, "quote_volume": 16.16216, "trades": 2, "taker_buy_volume": 274.4, "taker_buy_quote": 16.16216}, {"ts": 1772974740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 254.9, "quote_volume": 15.01361, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 15.01361}, {"ts": 1772974980000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 30756.9, "quote_volume": 1820.84688, "trades": 20, "taker_buy_volume": 30517.9, "taker_buy_quote": 1806.67418}, {"ts": 1772975040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5081.5, "quote_volume": 300.8248, "trades": 5, "taker_buy_volume": 126.9, "taker_buy_quote": 7.51248}, {"ts": 1772975100000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1360.0, "quote_volume": 80.35025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1906.5, "quote_volume": 112.67415, "trades": 3, "taker_buy_volume": 1906.5, "taker_buy_quote": 112.67415}, {"ts": 1772975220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 18360.1, "quote_volume": 1086.90914, "trades": 6, "taker_buy_volume": 1703.0, "taker_buy_quote": 100.8176}, {"ts": 1772975280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 8167.8, "quote_volume": 484.32502, "trades": 12, "taker_buy_volume": 2593.1, "taker_buy_quote": 153.79817}, {"ts": 1772975520000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 6621.7, "quote_volume": 392.17298, "trades": 12, "taker_buy_volume": 1495.1, "taker_buy_quote": 88.67826}, {"ts": 1772975580000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 18685.8, "quote_volume": 1107.8857, "trades": 8, "taker_buy_volume": 8873.0, "taker_buy_quote": 526.1689}, {"ts": 1772975640000, "open": 0.0593, "high": 0.0594, "low": 0.059, "close": 0.059, "volume": 49935.8, "quote_volume": 2954.56533, "trades": 51, "taker_buy_volume": 21870.4, "taker_buy_quote": 1296.13633}, {"ts": 1772975700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 462.4, "quote_volume": 27.32784, "trades": 2, "taker_buy_volume": 462.4, "taker_buy_quote": 27.32784}, {"ts": 1772975760000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 9310.6, "quote_volume": 550.45114, "trades": 12, "taker_buy_volume": 9310.6, "taker_buy_quote": 550.45114}, {"ts": 1772975820000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 8357.5, "quote_volume": 495.69752, "trades": 6, "taker_buy_volume": 1272.8, "taker_buy_quote": 75.57481}, {"ts": 1772975880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 15823.0, "quote_volume": 939.57531, "trades": 8, "taker_buy_volume": 378.8, "taker_buy_quote": 22.50072}, {"ts": 1772975940000, "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": 1772976000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 842.5, "quote_volume": 49.96025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.0592, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 45783.3, "quote_volume": 2716.69413, "trades": 43, "taker_buy_volume": 40106.6, "taker_buy_quote": 2379.90047}, {"ts": 1772976120000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 37926.2, "quote_volume": 2259.37715, "trades": 35, "taker_buy_volume": 27504.0, "taker_buy_quote": 1639.29076}, {"ts": 1772976180000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 25363.5, "quote_volume": 1509.98256, "trades": 13, "taker_buy_volume": 16284.6, "taker_buy_quote": 969.78801}, {"ts": 1772976240000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 3898.4, "quote_volume": 232.15162, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976300000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3587.6, "quote_volume": 212.88595, "trades": 12, "taker_buy_volume": 2515.2, "taker_buy_quote": 149.29263}, {"ts": 1772976360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 6771.6, "quote_volume": 402.34329, "trades": 9, "taker_buy_volume": 5667.4, "taker_buy_quote": 336.64356}, {"ts": 1772976420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3415.9, "quote_volume": 203.24605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2784.5, "quote_volume": 165.84595, "trades": 7, "taker_buy_volume": 2784.5, "taker_buy_quote": 165.84595}, {"ts": 1772976720000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3311.2, "quote_volume": 197.34715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7078.2, "quote_volume": 421.1529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 920.4, "quote_volume": 54.7638, "trades": 1, "taker_buy_volume": 920.4, "taker_buy_quote": 54.7638}, {"ts": 1772976900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1102.5, "quote_volume": 65.59875, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 65.59875}, {"ts": 1772976960000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 39417.0, "quote_volume": 2352.1803, "trades": 26, "taker_buy_volume": 18236.8, "taker_buy_quote": 1088.95231}, {"ts": 1772977020000, "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": 1772977080000, "open": 0.0596, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 19467.9, "quote_volume": 1159.84819, "trades": 20, "taker_buy_volume": 2237.0, "taker_buy_quote": 133.66235}, {"ts": 1772977140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7315.6, "quote_volume": 436.00976, "trades": 6, "taker_buy_volume": 1786.7, "taker_buy_quote": 106.48732}, {"ts": 1772977200000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 12321.7, "quote_volume": 735.56783, "trades": 8, "taker_buy_volume": 1270.5, "taker_buy_quote": 75.84885}, {"ts": 1772977260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 633.5, "quote_volume": 37.81995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 767.3, "quote_volume": 45.80781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 266.0, "quote_volume": 15.9068, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 10.8238}, {"ts": 1772977560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 1135.8, "quote_volume": 67.93789, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 10.21295}, {"ts": 1772977620000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 33181.1, "quote_volume": 1992.31952, "trades": 27, "taker_buy_volume": 23817.6, "taker_buy_quote": 1430.6796}, {"ts": 1772977680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 15481.7, "quote_volume": 931.21208, "trades": 22, "taker_buy_volume": 10324.1, "taker_buy_quote": 621.24032}, {"ts": 1772977740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977800000, "open": 0.0601, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 17633.4, "quote_volume": 1062.15078, "trades": 31, "taker_buy_volume": 5793.0, "taker_buy_quote": 348.60175}, {"ts": 1772977860000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 32851.0, "quote_volume": 1986.7634, "trades": 47, "taker_buy_volume": 8921.9, "taker_buy_quote": 540.08316}, {"ts": 1772977920000, "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 79786.0, "quote_volume": 4830.31646, "trades": 52, "taker_buy_volume": 27500.6, "taker_buy_quote": 1666.19652}, {"ts": 1772977980000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2776.9, "quote_volume": 167.58554, "trades": 6, "taker_buy_volume": 2487.2, "taker_buy_quote": 150.11663}, {"ts": 1772978040000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4983.1, "quote_volume": 301.51889, "trades": 6, "taker_buy_volume": 4983.1, "taker_buy_quote": 301.51889}, {"ts": 1772978100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 539.4, "quote_volume": 32.6337, "trades": 3, "taker_buy_volume": 539.4, "taker_buy_quote": 32.6337}, {"ts": 1772978220000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 15175.2, "quote_volume": 920.26393, "trades": 17, "taker_buy_volume": 13042.3, "taker_buy_quote": 791.01019}, {"ts": 1772978280000, "open": 0.0607, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 45915.5, "quote_volume": 2789.64128, "trades": 35, "taker_buy_volume": 26769.2, "taker_buy_quote": 1627.64958}, {"ts": 1772978340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1311.5, "quote_volume": 79.60805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.0606, "high": 0.0609, "low": 0.0603, "close": 0.0608, "volume": 96123.7, "quote_volume": 5829.12966, "trades": 90, "taker_buy_volume": 54019.4, "taker_buy_quote": 3280.25842}, {"ts": 1772978460000, "open": 0.0606, "high": 0.0612, "low": 0.0606, "close": 0.061, "volume": 104160.2, "quote_volume": 6354.86277, "trades": 153, "taker_buy_volume": 62852.8, "taker_buy_quote": 3835.84329}, {"ts": 1772978520000, "open": 0.0611, "high": 0.0612, "low": 0.0607, "close": 0.0607, "volume": 35820.9, "quote_volume": 2185.19094, "trades": 37, "taker_buy_volume": 7853.5, "taker_buy_quote": 480.14295}, {"ts": 1772978580000, "open": 0.0606, "high": 0.0606, "low": 0.06, "close": 0.06, "volume": 40431.5, "quote_volume": 2441.00432, "trades": 53, "taker_buy_volume": 14670.0, "taker_buy_quote": 887.11355}, {"ts": 1772978640000, "open": 0.0601, "high": 0.0606, "low": 0.0601, "close": 0.0604, "volume": 106283.1, "quote_volume": 6421.38323, "trades": 83, "taker_buy_volume": 68070.6, "taker_buy_quote": 4113.75392}, {"ts": 1772978700000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 71576.9, "quote_volume": 4333.164, "trades": 83, "taker_buy_volume": 45766.1, "taker_buy_quote": 2771.4704}, {"ts": 1772978760000, "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 31638.8, "quote_volume": 1903.767, "trades": 30, "taker_buy_volume": 20317.6, "taker_buy_quote": 1221.33278}, {"ts": 1772978820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1829.5, "quote_volume": 109.95295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 18845.6, "quote_volume": 1134.50512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.0601, "high": 0.0601, "low": 0.0593, "close": 0.0597, "volume": 105312.5, "quote_volume": 6284.66315, "trades": 91, "taker_buy_volume": 43645.0, "taker_buy_quote": 2602.63344}, {"ts": 1772979000000, "open": 0.0596, "high": 0.0598, "low": 0.0594, "close": 0.0596, "volume": 37276.5, "quote_volume": 2219.90337, "trades": 38, "taker_buy_volume": 21211.8, "taker_buy_quote": 1264.20969}, {"ts": 1772979060000, "open": 0.0596, "high": 0.0601, "low": 0.0596, "close": 0.0597, "volume": 131563.8, "quote_volume": 7871.00664, "trades": 117, "taker_buy_volume": 60482.7, "taker_buy_quote": 3620.60226}, {"ts": 1772979120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5333.0, "quote_volume": 318.35084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 6733.0, "quote_volume": 401.06845, "trades": 18, "taker_buy_volume": 5236.0, "taker_buy_quote": 311.99695}, {"ts": 1772979300000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 32683.2, "quote_volume": 1952.29599, "trades": 27, "taker_buy_volume": 20693.5, "taker_buy_quote": 1236.16931}, {"ts": 1772979360000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 5051.3, "quote_volume": 300.39401, "trades": 8, "taker_buy_volume": 3024.2, "taker_buy_quote": 179.9399}, {"ts": 1772979420000, "open": 0.0595, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 59898.8, "quote_volume": 3556.11053, "trades": 56, "taker_buy_volume": 23426.2, "taker_buy_quote": 1392.00352}, {"ts": 1772979480000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 31323.3, "quote_volume": 1854.72564, "trades": 28, "taker_buy_volume": 15757.3, "taker_buy_quote": 933.42853}, {"ts": 1772979540000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 28554.0, "quote_volume": 1694.23269, "trades": 20, "taker_buy_volume": 28554.0, "taker_buy_quote": 1694.23269}, {"ts": 1772979600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 817.2, "quote_volume": 48.45996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4574.8, "quote_volume": 271.03549, "trades": 7, "taker_buy_volume": 2073.3, "taker_buy_quote": 122.94669}, {"ts": 1772979720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1452.0, "quote_volume": 86.2488, "trades": 7, "taker_buy_volume": 1452.0, "taker_buy_quote": 86.2488}, {"ts": 1772979780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 240.0, "quote_volume": 14.256, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.256}, {"ts": 1772979840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979900000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5555.5, "quote_volume": 329.54047, "trades": 6, "taker_buy_volume": 2672.8, "taker_buy_quote": 158.59636}, {"ts": 1772979960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 252.9, "quote_volume": 14.99697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "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": 1772980080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 810.3, "quote_volume": 48.05079, "trades": 1, "taker_buy_volume": 810.3, "taker_buy_quote": 48.05079}, {"ts": 1772980140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1102.5, "quote_volume": 65.37825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 12476.3, "quote_volume": 738.59762, "trades": 12, "taker_buy_volume": 6033.7, "taker_buy_quote": 357.1957}, {"ts": 1772980260000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 5324.0, "quote_volume": 315.6796, "trades": 10, "taker_buy_volume": 3017.7, "taker_buy_quote": 179.03639}, {"ts": 1772980320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 84.3, "quote_volume": 4.99899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980440000, "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": 1772980500000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 8521.4, "quote_volume": 507.71632, "trades": 9, "taker_buy_volume": 7711.9, "taker_buy_quote": 459.38917}, {"ts": 1772980560000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2337.1, "quote_volume": 139.1677, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980620000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1973.0, "quote_volume": 117.4417, "trades": 3, "taker_buy_volume": 1973.0, "taker_buy_quote": 117.4417}, {"ts": 1772980680000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 753.9, "quote_volume": 44.86865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 252.3, "quote_volume": 15.06231, "trades": 1, "taker_buy_volume": 252.3, "taker_buy_quote": 15.06231}, {"ts": 1772980800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 536.9, "quote_volume": 31.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 251.6, "quote_volume": 14.99536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "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": 1772981220000, "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": 1772981280000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 19527.1, "quote_volume": 1168.37714, "trades": 22, "taker_buy_volume": 16446.5, "taker_buy_quote": 984.28722}, {"ts": 1772981340000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1130.0, "quote_volume": 67.2964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1728.5, "quote_volume": 103.0186, "trades": 4, "taker_buy_volume": 1634.5, "taker_buy_quote": 97.4162}, {"ts": 1772981460000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1744.1, "quote_volume": 104.05867, "trades": 4, "taker_buy_volume": 1103.1, "taker_buy_quote": 65.85507}, {"ts": 1772981520000, "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": 1772981580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2000.1, "quote_volume": 119.40597, "trades": 5, "taker_buy_volume": 2000.1, "taker_buy_quote": 119.40597}, {"ts": 1772981640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 438.5, "quote_volume": 26.2223, "trades": 2, "taker_buy_volume": 438.5, "taker_buy_quote": 26.2223}, {"ts": 1772981700000, "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": 1772981760000, "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": 1772981820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 337.0, "quote_volume": 20.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 326.2, "quote_volume": 19.50676, "trades": 1, "taker_buy_volume": 326.2, "taker_buy_quote": 19.50676}, {"ts": 1772981940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 668.9, "quote_volume": 40.00022, "trades": 1, "taker_buy_volume": 668.9, "taker_buy_quote": 40.00022}, {"ts": 1772982000000, "open": 0.0598, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 54473.9, "quote_volume": 3280.23622, "trades": 46, "taker_buy_volume": 44562.5, "taker_buy_quote": 2683.7673}, {"ts": 1772982060000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 865.2, "quote_volume": 52.13666, "trades": 3, "taker_buy_volume": 516.2, "taker_buy_quote": 31.12686}, {"ts": 1772982120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1011.0, "quote_volume": 60.9633, "trades": 4, "taker_buy_volume": 305.0, "taker_buy_quote": 18.3915}, {"ts": 1772982180000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 12276.0, "quote_volume": 739.10918, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.0602, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 13404.8, "quote_volume": 807.10906, "trades": 11, "taker_buy_volume": 6610.5, "taker_buy_quote": 398.1089}, {"ts": 1772982300000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2952.1, "quote_volume": 177.59697, "trades": 5, "taker_buy_volume": 2860.1, "taker_buy_quote": 172.06777}, {"ts": 1772982360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2738.9, "quote_volume": 164.88178, "trades": 3, "taker_buy_volume": 2738.9, "taker_buy_quote": 164.88178}, {"ts": 1772982420000, "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": 1772982480000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1095.5, "quote_volume": 66.05015, "trades": 2, "taker_buy_volume": 1010.5, "taker_buy_quote": 60.93315}, {"ts": 1772982540000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 16727.1, "quote_volume": 1011.84762, "trades": 8, "taker_buy_volume": 8213.6, "taker_buy_quote": 496.80069}, {"ts": 1772982600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1124.4, "quote_volume": 67.92516, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 6.897}, {"ts": 1772982660000, "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": 1772982720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 182.3, "quote_volume": 10.97446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 521.4, "quote_volume": 31.44042, "trades": 1, "taker_buy_volume": 521.4, "taker_buy_quote": 31.44042}, {"ts": 1772982840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2499.5, "quote_volume": 150.71985, "trades": 6, "taker_buy_volume": 2499.5, "taker_buy_quote": 150.71985}, {"ts": 1772982900000, "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": 1772982960000, "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": 1772983020000, "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": 1772983080000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 7259.1, "quote_volume": 437.67083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1138.2, "quote_volume": 68.63346, "trades": 2, "taker_buy_volume": 1032.2, "taker_buy_quote": 62.24166}, {"ts": 1772983200000, "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 48746.2, "quote_volume": 2948.49213, "trades": 45, "taker_buy_volume": 41459.4, "taker_buy_quote": 2507.7161}, {"ts": 1772983260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 133.9, "quote_volume": 8.07417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 641.5, "quote_volume": 38.68245, "trades": 1, "taker_buy_volume": 641.5, "taker_buy_quote": 38.68245}, {"ts": 1772983380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 165.9, "quote_volume": 10.00377, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 10.00377}, {"ts": 1772983440000, "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": 1772983500000, "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": 1772983560000, "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": 1772983620000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 21443.0, "quote_volume": 1290.43645, "trades": 15, "taker_buy_volume": 413.7, "taker_buy_quote": 24.90474}, {"ts": 1772983680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 214.4, "quote_volume": 12.90688, "trades": 1, "taker_buy_volume": 214.4, "taker_buy_quote": 12.90688}, {"ts": 1772983740000, "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 14222.8, "quote_volume": 853.44771, "trades": 11, "taker_buy_volume": 1886.8, "taker_buy_quote": 113.3086}, {"ts": 1772983800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 85.3, "quote_volume": 5.12653, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 5.12653}, {"ts": 1772983860000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 9086.9, "quote_volume": 546.84775, "trades": 17, "taker_buy_volume": 7988.9, "taker_buy_quote": 480.85795}, {"ts": 1772983920000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 19678.4, "quote_volume": 1185.51548, "trades": 24, "taker_buy_volume": 18209.6, "taker_buy_quote": 1097.1767}, {"ts": 1772983980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 208.8, "quote_volume": 12.59064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1933.7, "quote_volume": 116.79548, "trades": 4, "taker_buy_volume": 1351.5, "taker_buy_quote": 81.6306}, {"ts": 1772984100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 249.2, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984160000, "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": 1772984220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2818.9, "quote_volume": 169.41589, "trades": 3, "taker_buy_volume": 2546.2, "taker_buy_quote": 153.02662}, {"ts": 1772984280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2948.0, "quote_volume": 177.50015, "trades": 7, "taker_buy_volume": 2948.0, "taker_buy_quote": 177.50015}, {"ts": 1772984340000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 16527.7, "quote_volume": 999.99675, "trades": 14, "taker_buy_volume": 16527.7, "taker_buy_quote": 999.99675}, {"ts": 1772984400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 484.9, "quote_volume": 29.38494, "trades": 1, "taker_buy_volume": 484.9, "taker_buy_quote": 29.38494}, {"ts": 1772984640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 14478.5, "quote_volume": 878.20656, "trades": 12, "taker_buy_volume": 7007.2, "taker_buy_quote": 424.6694}, {"ts": 1772984880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5944.8, "quote_volume": 360.84936, "trades": 12, "taker_buy_volume": 1094.8, "taker_buy_quote": 66.45436}, {"ts": 1772984940000, "open": 0.0608, "high": 0.0618, "low": 0.0608, "close": 0.0615, "volume": 430585.5, "quote_volume": 26400.81007, "trades": 177, "taker_buy_volume": 309931.2, "taker_buy_quote": 19007.21611}, {"ts": 1772985000000, "open": 0.0615, "high": 0.0615, "low": 0.0612, "close": 0.0614, "volume": 46533.5, "quote_volume": 2850.22938, "trades": 52, "taker_buy_volume": 7756.3, "taker_buy_quote": 475.76133}, {"ts": 1772985060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9415.8, "quote_volume": 578.13012, "trades": 16, "taker_buy_volume": 9415.8, "taker_buy_quote": 578.13012}, {"ts": 1772985120000, "open": 0.0615, "high": 0.062, "low": 0.0615, "close": 0.0615, "volume": 465652.6, "quote_volume": 28783.76947, "trades": 236, "taker_buy_volume": 288885.1, "taker_buy_quote": 17869.54049}, {"ts": 1772985180000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 11436.3, "quote_volume": 701.63428, "trades": 16, "taker_buy_volume": 11296.8, "taker_buy_quote": 693.06898}, {"ts": 1772985240000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5711.0, "quote_volume": 350.74488, "trades": 13, "taker_buy_volume": 5711.0, "taker_buy_quote": 350.74488}, {"ts": 1772985300000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 6239.1, "quote_volume": 382.66549, "trades": 10, "taker_buy_volume": 984.1, "taker_buy_quote": 60.42374}, {"ts": 1772985360000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 34251.4, "quote_volume": 2093.67583, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985420000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2404.7, "quote_volume": 146.98179, "trades": 4, "taker_buy_volume": 546.2, "taker_buy_quote": 33.42744}, {"ts": 1772985480000, "open": 0.0612, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 9333.3, "quote_volume": 571.78505, "trades": 13, "taker_buy_volume": 9136.7, "taker_buy_quote": 559.77279}, {"ts": 1772985540000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 131477.4, "quote_volume": 8068.8807, "trades": 30, "taker_buy_volume": 130714.8, "taker_buy_quote": 8022.20958}, {"ts": 1772985600000, "open": 0.0616, "high": 0.0616, "low": 0.0611, "close": 0.0614, "volume": 42904.4, "quote_volume": 2630.62587, "trades": 34, "taker_buy_volume": 8937.5, "taker_buy_quote": 548.90922}, {"ts": 1772985660000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7478.1, "quote_volume": 459.11294, "trades": 8, "taker_buy_volume": 7054.1, "taker_buy_quote": 433.12174}, {"ts": 1772985720000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 10377.3, "quote_volume": 637.06542, "trades": 8, "taker_buy_volume": 9152.2, "taker_buy_quote": 561.94508}, {"ts": 1772985780000, "open": 0.0615, "high": 0.0621, "low": 0.0615, "close": 0.0616, "volume": 85459.4, "quote_volume": 5289.87414, "trades": 46, "taker_buy_volume": 68912.8, "taker_buy_quote": 4267.48339}, {"ts": 1772985840000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0614, "volume": 9933.7, "quote_volume": 609.94542, "trades": 14, "taker_buy_volume": 4010.3, "taker_buy_quote": 246.46147}, {"ts": 1772985900000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 2542.8, "quote_volume": 155.68703, "trades": 7, "taker_buy_volume": 775.8, "taker_buy_quote": 47.63412}, {"ts": 1772985960000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 18167.2, "quote_volume": 1113.88441, "trades": 28, "taker_buy_volume": 18023.2, "taker_buy_quote": 1105.08601}, {"ts": 1772986020000, "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 23078.6, "quote_volume": 1414.12912, "trades": 17, "taker_buy_volume": 5089.3, "taker_buy_quote": 312.26139}, {"ts": 1772986080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 142.0, "quote_volume": 8.6762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 10540.3, "quote_volume": 643.55896, "trades": 16, "taker_buy_volume": 6886.5, "taker_buy_quote": 420.67716}, {"ts": 1772986200000, "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.0608, "volume": 72061.7, "quote_volume": 4380.4799, "trades": 46, "taker_buy_volume": 11481.4, "taker_buy_quote": 697.61852}, {"ts": 1772986260000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 36917.2, "quote_volume": 2254.10119, "trades": 32, "taker_buy_volume": 36052.1, "taker_buy_quote": 2201.35189}, {"ts": 1772986320000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 7355.0, "quote_volume": 449.14678, "trades": 12, "taker_buy_volume": 5052.6, "taker_buy_quote": 308.79576}, {"ts": 1772986380000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 3499.2, "quote_volume": 212.94483, "trades": 7, "taker_buy_volume": 893.0, "taker_buy_quote": 54.473}, {"ts": 1772986440000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 14603.3, "quote_volume": 886.53056, "trades": 7, "taker_buy_volume": 12151.2, "taker_buy_quote": 737.57784}, {"ts": 1772986500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5181.0, "quote_volume": 315.0048, "trades": 3, "taker_buy_volume": 5181.0, "taker_buy_quote": 315.0048}, {"ts": 1772986560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 856.9, "quote_volume": 52.09952, "trades": 1, "taker_buy_volume": 856.9, "taker_buy_quote": 52.09952}, {"ts": 1772986620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 658.0, "quote_volume": 40.0722, "trades": 1, "taker_buy_volume": 658.0, "taker_buy_quote": 40.0722}, {"ts": 1772986680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 892.3, "quote_volume": 54.34107, "trades": 3, "taker_buy_volume": 892.3, "taker_buy_quote": 54.34107}, {"ts": 1772986740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 717.4, "quote_volume": 43.7614, "trades": 1, "taker_buy_volume": 717.4, "taker_buy_quote": 43.7614}, {"ts": 1772986800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 971.4, "quote_volume": 59.2554, "trades": 2, "taker_buy_volume": 971.4, "taker_buy_quote": 59.2554}, {"ts": 1772986860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6911.2, "quote_volume": 421.5832, "trades": 6, "taker_buy_volume": 6911.2, "taker_buy_quote": 421.5832}, {"ts": 1772986920000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 1816.3, "quote_volume": 110.626, "trades": 6, "taker_buy_volume": 792.3, "taker_buy_quote": 48.3303}, {"ts": 1772986980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2132.9, "quote_volume": 129.89361, "trades": 5, "taker_buy_volume": 1030.4, "taker_buy_quote": 62.75136}, {"ts": 1772987040000, "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 28981.9, "quote_volume": 1760.54624, "trades": 23, "taker_buy_volume": 15746.9, "taker_buy_quote": 957.00374}, {"ts": 1772987100000, "open": 0.0608, "high": 0.0611, "low": 0.0607, "close": 0.061, "volume": 85769.0, "quote_volume": 5223.29326, "trades": 58, "taker_buy_volume": 52262.7, "taker_buy_quote": 3185.10846}, {"ts": 1772987160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 856.0, "quote_volume": 52.216, "trades": 1, "taker_buy_volume": 856.0, "taker_buy_quote": 52.216}, {"ts": 1772987220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1706.1, "quote_volume": 104.0721, "trades": 4, "taker_buy_volume": 1706.1, "taker_buy_quote": 104.0721}, {"ts": 1772987280000, "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": 1772987340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 785.9, "quote_volume": 47.9399, "trades": 1, "taker_buy_volume": 785.9, "taker_buy_quote": 47.9399}, {"ts": 1772987400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1058.2, "quote_volume": 64.65602, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 64.65602}, {"ts": 1772987460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 732.3, "quote_volume": 44.81676, "trades": 2, "taker_buy_volume": 732.3, "taker_buy_quote": 44.81676}, {"ts": 1772987520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 245.3, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 143.6, "quote_volume": 8.78832, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 8.78832}, {"ts": 1772987640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1383.5, "quote_volume": 84.80855, "trades": 2, "taker_buy_volume": 679.2, "taker_buy_quote": 41.63496}, {"ts": 1772987700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1115.1, "quote_volume": 68.43637, "trades": 3, "taker_buy_volume": 807.4, "taker_buy_quote": 49.57436}, {"ts": 1772987760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 950.4, "quote_volume": 58.25952, "trades": 1, "taker_buy_volume": 950.4, "taker_buy_quote": 58.25952}, {"ts": 1772987820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 986.8, "quote_volume": 60.58952, "trades": 3, "taker_buy_volume": 986.8, "taker_buy_quote": 60.58952}, {"ts": 1772987880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 732.3, "quote_volume": 45.03645, "trades": 1, "taker_buy_volume": 732.3, "taker_buy_quote": 45.03645}, {"ts": 1772987940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 796.4, "quote_volume": 48.9786, "trades": 2, "taker_buy_volume": 796.4, "taker_buy_quote": 48.9786}, {"ts": 1772988000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 875.3, "quote_volume": 53.91848, "trades": 3, "taker_buy_volume": 875.3, "taker_buy_quote": 53.91848}, {"ts": 1772988060000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 6676.7, "quote_volume": 411.30932, "trades": 4, "taker_buy_volume": 6309.2, "taker_buy_quote": 388.67132}, {"ts": 1772988120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 82.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4245.4, "quote_volume": 261.72553, "trades": 7, "taker_buy_volume": 2088.9, "taker_buy_quote": 128.88513}, {"ts": 1772988300000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 10634.4, "quote_volume": 653.97516, "trades": 15, "taker_buy_volume": 2759.8, "taker_buy_quote": 169.7277}, {"ts": 1772988360000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 707.6, "quote_volume": 43.57753, "trades": 2, "taker_buy_volume": 707.6, "taker_buy_quote": 43.57753}, {"ts": 1772988420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.7, "quote_volume": 15.01192, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.01192}, {"ts": 1772988480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 11747.3, "quote_volume": 724.58792, "trades": 10, "taker_buy_volume": 10644.9, "taker_buy_quote": 656.68008}, {"ts": 1772988540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 6403.0, "quote_volume": 395.63725, "trades": 7, "taker_buy_volume": 5721.5, "taker_buy_quote": 353.5887}, {"ts": 1772988660000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 40921.4, "quote_volume": 2533.85217, "trades": 42, "taker_buy_volume": 25359.3, "taker_buy_quote": 1571.1728}, {"ts": 1772988720000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 13359.7, "quote_volume": 826.40332, "trades": 15, "taker_buy_volume": 7738.6, "taker_buy_quote": 479.01934}, {"ts": 1772988780000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 6709.5, "quote_volume": 415.72715, "trades": 8, "taker_buy_volume": 4849.0, "taker_buy_quote": 300.638}, {"ts": 1772988840000, "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": 1772988900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 6998.2, "quote_volume": 431.78894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988960000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 6696.8, "quote_volume": 411.6021, "trades": 9, "taker_buy_volume": 827.8, "taker_buy_quote": 50.9097}, {"ts": 1772989020000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 24251.1, "quote_volume": 1490.1502, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5461.0, "quote_volume": 335.12345, "trades": 8, "taker_buy_volume": 2539.0, "taker_buy_quote": 155.8946}, {"ts": 1772989200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 221.0, "quote_volume": 13.5915, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 13.5915}, {"ts": 1772989320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989380000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 477.3, "quote_volume": 29.43663, "trades": 3, "taker_buy_volume": 477.3, "taker_buy_quote": 29.43663}, {"ts": 1772989440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 9364.9, "quote_volume": 578.75082, "trades": 5, "taker_buy_volume": 8403.9, "taker_buy_quote": 519.36102}, {"ts": 1772989500000, "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": 1772989560000, "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 14667.5, "quote_volume": 905.82595, "trades": 24, "taker_buy_volume": 7855.5, "taker_buy_quote": 485.55569}, {"ts": 1772989620000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 2598.0, "quote_volume": 161.14953, "trades": 8, "taker_buy_volume": 1018.0, "taker_buy_quote": 63.18953}, {"ts": 1772989680000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2044.5, "quote_volume": 126.77235, "trades": 5, "taker_buy_volume": 1266.0, "taker_buy_quote": 78.50535}, {"ts": 1772989740000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3246.3, "quote_volume": 201.58051, "trades": 6, "taker_buy_volume": 3099.1, "taker_buy_quote": 192.45411}, {"ts": 1772989800000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 11276.6, "quote_volume": 701.11256, "trades": 17, "taker_buy_volume": 4282.0, "taker_buy_quote": 266.64395}, {"ts": 1772989860000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 42337.9, "quote_volume": 2618.85306, "trades": 36, "taker_buy_volume": 9039.9, "taker_buy_quote": 559.56981}, {"ts": 1772989920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1048.9, "quote_volume": 64.92691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 24461.0, "quote_volume": 1516.55365, "trades": 18, "taker_buy_volume": 12292.0, "taker_buy_quote": 762.07565}, {"ts": 1772990100000, "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": 1772990160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 242.1, "quote_volume": 15.03441, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 15.03441}, {"ts": 1772990220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 107.0, "quote_volume": 6.6554, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 6.6554}, {"ts": 1772990280000, "open": 0.0622, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 44086.8, "quote_volume": 2749.41252, "trades": 65, "taker_buy_volume": 22416.6, "taker_buy_quote": 1398.42119}, {"ts": 1772990340000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 12412.4, "quote_volume": 776.81533, "trades": 15, "taker_buy_volume": 9407.9, "taker_buy_quote": 588.92383}, {"ts": 1772990400000, "open": 0.0626, "high": 0.0629, "low": 0.0624, "close": 0.0627, "volume": 164604.5, "quote_volume": 10324.82065, "trades": 143, "taker_buy_volume": 87625.8, "taker_buy_quote": 5495.3287}, {"ts": 1772990460000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 45856.1, "quote_volume": 2874.40444, "trades": 39, "taker_buy_volume": 8601.2, "taker_buy_quote": 539.88176}, {"ts": 1772990520000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 566.8, "quote_volume": 35.47292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 31277.9, "quote_volume": 1951.19757, "trades": 22, "taker_buy_volume": 25470.2, "taker_buy_quote": 1589.34048}, {"ts": 1772990640000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 5140.7, "quote_volume": 319.96508, "trades": 9, "taker_buy_volume": 1530.5, "taker_buy_quote": 95.36892}, {"ts": 1772990700000, "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": 1772990760000, "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.0619, "volume": 28640.1, "quote_volume": 1778.76665, "trades": 20, "taker_buy_volume": 11403.1, "taker_buy_quote": 709.9154}, {"ts": 1772990820000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1354.3, "quote_volume": 83.94097, "trades": 4, "taker_buy_volume": 1098.0, "taker_buy_quote": 68.076}, {"ts": 1772990880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 241.5, "quote_volume": 14.99715, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 14.99715}, {"ts": 1772990940000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5001.0, "quote_volume": 309.54572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 258.4, "quote_volume": 15.99496, "trades": 1, "taker_buy_volume": 258.4, "taker_buy_quote": 15.99496}, {"ts": 1772991060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 242.3, "quote_volume": 15.04683, "trades": 1, "taker_buy_volume": 242.3, "taker_buy_quote": 15.04683}, {"ts": 1772991120000, "open": 0.0623, "high": 0.0636, "low": 0.0623, "close": 0.0627, "volume": 253447.4, "quote_volume": 15936.74211, "trades": 104, "taker_buy_volume": 204954.5, "taker_buy_quote": 12892.2719}, {"ts": 1772991180000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 16124.2, "quote_volume": 1010.96321, "trades": 24, "taker_buy_volume": 14831.6, "taker_buy_quote": 929.94132}, {"ts": 1772991240000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 41532.7, "quote_volume": 2604.5734, "trades": 40, "taker_buy_volume": 20527.5, "taker_buy_quote": 1288.40933}, {"ts": 1772991300000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 15423.6, "quote_volume": 967.28533, "trades": 7, "taker_buy_volume": 1153.6, "taker_buy_quote": 72.44608}, {"ts": 1772991360000, "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.0627, "volume": 74020.6, "quote_volume": 4644.16757, "trades": 50, "taker_buy_volume": 29792.1, "taker_buy_quote": 1872.37407}, {"ts": 1772991420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 407.2, "quote_volume": 25.53144, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 25.53144}, {"ts": 1772991480000, "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": 1772991540000, "open": 0.0628, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 188684.6, "quote_volume": 11910.98011, "trades": 137, "taker_buy_volume": 124198.5, "taker_buy_quote": 7842.13063}, {"ts": 1772991600000, "open": 0.0633, "high": 0.064, "low": 0.0632, "close": 0.0637, "volume": 354337.6, "quote_volume": 22547.99486, "trades": 244, "taker_buy_volume": 277697.3, "taker_buy_quote": 17674.1492}, {"ts": 1772991660000, "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 127941.2, "quote_volume": 8154.84263, "trades": 169, "taker_buy_volume": 97694.8, "taker_buy_quote": 6229.3826}, {"ts": 1772991720000, "open": 0.0636, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 166699.8, "quote_volume": 10631.27452, "trades": 122, "taker_buy_volume": 106931.0, "taker_buy_quote": 6828.01012}, {"ts": 1772991780000, "open": 0.0638, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 22909.8, "quote_volume": 1464.01809, "trades": 31, "taker_buy_volume": 15250.5, "taker_buy_quote": 975.46415}, {"ts": 1772991840000, "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 227348.4, "quote_volume": 14527.16795, "trades": 219, "taker_buy_volume": 140667.8, "taker_buy_quote": 8991.65419}, {"ts": 1772991900000, "open": 0.064, "high": 0.0652, "low": 0.0637, "close": 0.0639, "volume": 489235.8, "quote_volume": 31382.24334, "trades": 355, "taker_buy_volume": 264395.6, "taker_buy_quote": 16985.88766}, {"ts": 1772991960000, "open": 0.0638, "high": 0.0639, "low": 0.063, "close": 0.0632, "volume": 299634.3, "quote_volume": 19034.6156, "trades": 249, "taker_buy_volume": 163819.0, "taker_buy_quote": 10411.64636}, {"ts": 1772992020000, "open": 0.0632, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 29762.1, "quote_volume": 1878.43278, "trades": 89, "taker_buy_volume": 19627.2, "taker_buy_quote": 1239.27042}, {"ts": 1772992080000, "open": 0.063, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 87807.9, "quote_volume": 5526.51404, "trades": 83, "taker_buy_volume": 53712.9, "taker_buy_quote": 3381.58695}, {"ts": 1772992140000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 16207.1, "quote_volume": 1017.64054, "trades": 49, "taker_buy_volume": 9766.7, "taker_buy_quote": 613.27758}, {"ts": 1772992200000, "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.0627, "volume": 67937.3, "quote_volume": 4262.55537, "trades": 78, "taker_buy_volume": 29720.7, "taker_buy_quote": 1868.80575}, {"ts": 1772992260000, "open": 0.0628, "high": 0.0631, "low": 0.0625, "close": 0.0631, "volume": 76080.8, "quote_volume": 4778.14686, "trades": 86, "taker_buy_volume": 62675.1, "taker_buy_quote": 3937.8641}, {"ts": 1772992320000, "open": 0.0629, "high": 0.0632, "low": 0.0623, "close": 0.0626, "volume": 189595.3, "quote_volume": 11884.86641, "trades": 109, "taker_buy_volume": 85157.8, "taker_buy_quote": 5353.22318}, {"ts": 1772992380000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 12973.8, "quote_volume": 810.27652, "trades": 32, "taker_buy_volume": 7568.2, "taker_buy_quote": 472.8235}, {"ts": 1772992440000, "open": 0.0625, "high": 0.0628, "low": 0.0624, "close": 0.0628, "volume": 96133.9, "quote_volume": 6004.99238, "trades": 49, "taker_buy_volume": 53348.0, "taker_buy_quote": 3334.94204}, {"ts": 1772992500000, "open": 0.0627, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 76734.7, "quote_volume": 4786.74437, "trades": 79, "taker_buy_volume": 27220.7, "taker_buy_quote": 1697.82358}, {"ts": 1772992560000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 24258.3, "quote_volume": 1513.42521, "trades": 45, "taker_buy_volume": 10177.2, "taker_buy_quote": 635.73775}, {"ts": 1772992620000, "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 53858.3, "quote_volume": 3357.22893, "trades": 28, "taker_buy_volume": 18455.1, "taker_buy_quote": 1151.06917}, {"ts": 1772992680000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2166.1, "quote_volume": 135.05439, "trades": 2, "taker_buy_volume": 1063.6, "taker_buy_quote": 66.36864}, {"ts": 1772992740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 7088.4, "quote_volume": 441.60732, "trades": 9, "taker_buy_volume": 7088.4, "taker_buy_quote": 441.60732}, {"ts": 1772992800000, "open": 0.0625, "high": 0.063, "low": 0.0624, "close": 0.0627, "volume": 60141.9, "quote_volume": 3778.93339, "trades": 32, "taker_buy_volume": 50435.7, "taker_buy_quote": 3170.46095}, {"ts": 1772992860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 5150.7, "quote_volume": 323.57421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1345.4, "quote_volume": 84.60137, "trades": 4, "taker_buy_volume": 1102.5, "taker_buy_quote": 69.34725}, {"ts": 1772992980000, "open": 0.0628, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 7066.8, "quote_volume": 442.91683, "trades": 14, "taker_buy_volume": 1004.7, "taker_buy_quote": 63.19563}, {"ts": 1772993040000, "open": 0.0624, "high": 0.0625, "low": 0.0621, "close": 0.0621, "volume": 40473.3, "quote_volume": 2520.9112, "trades": 48, "taker_buy_volume": 9047.4, "taker_buy_quote": 563.20666}, {"ts": 1772993100000, "open": 0.0621, "high": 0.0623, "low": 0.0616, "close": 0.062, "volume": 510491.7, "quote_volume": 31590.74586, "trades": 295, "taker_buy_volume": 263298.3, "taker_buy_quote": 16298.57692}, {"ts": 1772993160000, "open": 0.0621, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 115115.0, "quote_volume": 7162.4012, "trades": 98, "taker_buy_volume": 64774.0, "taker_buy_quote": 4032.66299}, {"ts": 1772993220000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 8345.4, "quote_volume": 518.2012, "trades": 21, "taker_buy_volume": 3260.0, "taker_buy_quote": 202.772}, {"ts": 1772993280000, "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0625, "volume": 31483.1, "quote_volume": 1968.12541, "trades": 23, "taker_buy_volume": 17170.1, "taker_buy_quote": 1073.48882}, {"ts": 1772993340000, "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.063, "volume": 63543.2, "quote_volume": 3991.94417, "trades": 56, "taker_buy_volume": 37985.8, "taker_buy_quote": 2388.50147}, {"ts": 1772993400000, "open": 0.0629, "high": 0.063, "low": 0.0624, "close": 0.0625, "volume": 164826.4, "quote_volume": 10343.77078, "trades": 39, "taker_buy_volume": 9810.6, "taker_buy_quote": 617.94457}, {"ts": 1772993460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1312.0, "quote_volume": 82.0, "trades": 2, "taker_buy_volume": 1312.0, "taker_buy_quote": 82.0}, {"ts": 1772993520000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 7723.9, "quote_volume": 482.71864, "trades": 9, "taker_buy_volume": 1102.5, "taker_buy_quote": 69.0165}, {"ts": 1772993580000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0626, "volume": 44641.8, "quote_volume": 2799.68873, "trades": 41, "taker_buy_volume": 33942.2, "taker_buy_quote": 2129.4075}, {"ts": 1772993640000, "open": 0.0627, "high": 0.0627, "low": 0.0622, "close": 0.0623, "volume": 44378.0, "quote_volume": 2770.24054, "trades": 45, "taker_buy_volume": 6461.5, "taker_buy_quote": 403.29471}, {"ts": 1772993700000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 29377.6, "quote_volume": 1821.80582, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 27451.4, "quote_volume": 1702.03405, "trades": 17, "taker_buy_volume": 26579.1, "taker_buy_quote": 1648.03868}, {"ts": 1772993820000, "open": 0.0619, "high": 0.0619, "low": 0.0614, "close": 0.0616, "volume": 111133.1, "quote_volume": 6851.34143, "trades": 44, "taker_buy_volume": 16767.9, "taker_buy_quote": 1033.48327}, {"ts": 1772993880000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 159515.1, "quote_volume": 9824.22795, "trades": 54, "taker_buy_volume": 115548.8, "taker_buy_quote": 7117.91668}, {"ts": 1772993940000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 23979.2, "quote_volume": 1479.30155, "trades": 22, "taker_buy_volume": 12417.0, "taker_buy_quote": 766.67227}, {"ts": 1772994000000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 11892.5, "quote_volume": 733.3556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1102.5, "quote_volume": 67.914, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 67.914}, {"ts": 1772994240000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 669.3, "quote_volume": 41.24373, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 32.08128}, {"ts": 1772994300000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 13280.8, "quote_volume": 819.44973, "trades": 15, "taker_buy_volume": 243.7, "taker_buy_quote": 15.06066}, {"ts": 1772994360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 811.0, "quote_volume": 50.1198, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 50.1198}, {"ts": 1772994420000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 15.01122}, {"ts": 1772994480000, "open": 0.0619, "high": 0.0622, "low": 0.0618, "close": 0.0619, "volume": 93538.7, "quote_volume": 5800.44083, "trades": 45, "taker_buy_volume": 62756.3, "taker_buy_quote": 3894.66221}, {"ts": 1772994540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2507.6, "quote_volume": 155.22044, "trades": 3, "taker_buy_volume": 2263.6, "taker_buy_quote": 140.11684}, {"ts": 1772994600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7218.4, "quote_volume": 446.81896, "trades": 5, "taker_buy_volume": 3971.6, "taker_buy_quote": 245.84204}, {"ts": 1772994660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5420.1, "quote_volume": 335.50419, "trades": 3, "taker_buy_volume": 1070.8, "taker_buy_quote": 66.28252}, {"ts": 1772994720000, "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 40998.1, "quote_volume": 2550.5971, "trades": 25, "taker_buy_volume": 33996.3, "taker_buy_quote": 2114.8325}, {"ts": 1772994780000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 19835.4, "quote_volume": 1240.24591, "trades": 12, "taker_buy_volume": 19835.4, "taker_buy_quote": 1240.24591}, {"ts": 1772994840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1778.7, "quote_volume": 111.16875, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 68.90625}, {"ts": 1772994900000, "open": 0.0626, "high": 0.0626, "low": 0.0621, "close": 0.0621, "volume": 50291.8, "quote_volume": 3138.06466, "trades": 30, "taker_buy_volume": 4960.4, "taker_buy_quote": 310.52104}, {"ts": 1772994960000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 31494.2, "quote_volume": 1955.47995, "trades": 12, "taker_buy_volume": 9634.4, "taker_buy_quote": 599.30747}, {"ts": 1772995020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1956.5, "quote_volume": 121.303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 27316.9, "quote_volume": 1695.80185, "trades": 20, "taker_buy_volume": 19574.2, "taker_buy_quote": 1215.74249}, {"ts": 1772995140000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5192.5, "quote_volume": 321.96232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "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": 1772995260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1628.1, "quote_volume": 101.10501, "trades": 2, "taker_buy_volume": 1628.1, "taker_buy_quote": 101.10501}, {"ts": 1772995320000, "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": 1772995380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 8905.3, "quote_volume": 552.1286, "trades": 12, "taker_buy_volume": 454.0, "taker_buy_quote": 28.148}, {"ts": 1772995440000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 12403.6, "quote_volume": 770.13549, "trades": 15, "taker_buy_volume": 7689.0, "taker_buy_quote": 477.37665}, {"ts": 1772995500000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2838.3, "quote_volume": 176.37828, "trades": 7, "taker_buy_volume": 2301.0, "taker_buy_quote": 143.01195}, {"ts": 1772995560000, "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": 1772995620000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 40837.4, "quote_volume": 2524.31028, "trades": 19, "taker_buy_volume": 9517.7, "taker_buy_quote": 588.19386}, {"ts": 1772995680000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 111101.3, "quote_volume": 6873.59306, "trades": 92, "taker_buy_volume": 64465.0, "taker_buy_quote": 3990.80178}, {"ts": 1772995740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 924.2, "quote_volume": 57.20798, "trades": 4, "taker_buy_volume": 138.0, "taker_buy_quote": 8.5422}, {"ts": 1772995800000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7382.5, "quote_volume": 458.42503, "trades": 6, "taker_buy_volume": 7382.5, "taker_buy_quote": 458.42503}, {"ts": 1772995860000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 9500.1, "quote_volume": 590.23262, "trades": 13, "taker_buy_volume": 8124.9, "taker_buy_quote": 504.85123}, {"ts": 1772995920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 266.4, "quote_volume": 16.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1190.7, "quote_volume": 73.72042, "trades": 2, "taker_buy_volume": 160.9, "taker_buy_quote": 9.9758}, {"ts": 1772996040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 386.8, "quote_volume": 23.9816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6030.0, "quote_volume": 374.35275, "trades": 5, "taker_buy_volume": 6030.0, "taker_buy_quote": 374.35275}, {"ts": 1772996220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 242.1, "quote_volume": 15.03441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996280000, "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": 1772996340000, "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": 1772996400000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1921.0, "quote_volume": 119.37595, "trades": 3, "taker_buy_volume": 1921.0, "taker_buy_quote": 119.37595}, {"ts": 1772996460000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12734.2, "quote_volume": 792.5084, "trades": 21, "taker_buy_volume": 5391.6, "taker_buy_quote": 335.77455}, {"ts": 1772996520000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 22271.7, "quote_volume": 1388.34964, "trades": 18, "taker_buy_volume": 21487.9, "taker_buy_quote": 1339.55594}, {"ts": 1772996580000, "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": 1772996640000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 6092.0, "quote_volume": 381.34193, "trades": 11, "taker_buy_volume": 1286.0, "taker_buy_quote": 80.49755}, {"ts": 1772996700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 522.3, "quote_volume": 32.69598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 487.4, "quote_volume": 30.46316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996820000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 8886.0, "quote_volume": 552.64085, "trades": 12, "taker_buy_volume": 760.1, "taker_buy_quote": 47.27822}, {"ts": 1772996880000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 23408.0, "quote_volume": 1461.02662, "trades": 26, "taker_buy_volume": 23408.0, "taker_buy_quote": 1461.02662}, {"ts": 1772996940000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0629, "volume": 32330.6, "quote_volume": 2027.02193, "trades": 28, "taker_buy_volume": 32203.3, "taker_buy_quote": 2019.07841}, {"ts": 1772997000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 79.7, "quote_volume": 4.99719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 239.2, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 239.2, "taker_buy_quote": 14.99784}, {"ts": 1772997120000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 130.6, "quote_volume": 8.20168, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 8.20168}, {"ts": 1772997180000, "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": 1772997240000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 9391.9, "quote_volume": 588.27947, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997300000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4038.2, "quote_volume": 252.29026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 600.6, "quote_volume": 37.5375, "trades": 1, "taker_buy_volume": 600.6, "taker_buy_quote": 37.5375}, {"ts": 1772997420000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2068.9, "quote_volume": 129.74477, "trades": 5, "taker_buy_volume": 1829.5, "taker_buy_quote": 114.73439}, {"ts": 1772997480000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 5006.6, "quote_volume": 313.87092, "trades": 7, "taker_buy_volume": 239.4, "taker_buy_quote": 15.01038}, {"ts": 1772997540000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 19485.3, "quote_volume": 1218.74077, "trades": 17, "taker_buy_volume": 1509.9, "taker_buy_quote": 94.67073}, {"ts": 1772997600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2994.6, "quote_volume": 186.56358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997660000, "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0622, "volume": 20561.3, "quote_volume": 1282.28478, "trades": 40, "taker_buy_volume": 11496.2, "taker_buy_quote": 717.33804}, {"ts": 1772997720000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 20628.0, "quote_volume": 1282.82925, "trades": 25, "taker_buy_volume": 7944.0, "taker_buy_quote": 494.77795}, {"ts": 1772997780000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 24716.3, "quote_volume": 1537.3623, "trades": 35, "taker_buy_volume": 6207.3, "taker_buy_quote": 386.57641}, {"ts": 1772997840000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4368.0, "quote_volume": 272.22239, "trades": 5, "taker_buy_volume": 4368.0, "taker_buy_quote": 272.22239}, {"ts": 1772997900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 731.0, "quote_volume": 45.6144, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 27.9552}, {"ts": 1772997960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1395.9, "quote_volume": 86.96457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 11561.9, "quote_volume": 719.60305, "trades": 23, "taker_buy_volume": 6411.0, "taker_buy_quote": 399.08006}, {"ts": 1772998080000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 69843.4, "quote_volume": 4343.96137, "trades": 52, "taker_buy_volume": 25529.9, "taker_buy_quote": 1586.99336}, {"ts": 1772998140000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 5366.6, "quote_volume": 334.11387, "trades": 9, "taker_buy_volume": 4216.0, "taker_buy_quote": 262.54655}, {"ts": 1772998200000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 6725.3, "quote_volume": 418.99884, "trades": 20, "taker_buy_volume": 480.3, "taker_buy_quote": 29.94659}, {"ts": 1772998260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 413.4, "quote_volume": 25.71348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998320000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3181.0, "quote_volume": 198.06605, "trades": 9, "taker_buy_volume": 3181.0, "taker_buy_quote": 198.06605}, {"ts": 1772998380000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 593.1, "quote_volume": 36.96775, "trades": 5, "taker_buy_volume": 417.1, "taker_buy_quote": 26.00295}, {"ts": 1772998440000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 1803.4, "quote_volume": 112.37149, "trades": 11, "taker_buy_volume": 525.4, "taker_buy_quote": 32.76089}, {"ts": 1772998500000, "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": 1772998560000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1425.1, "quote_volume": 89.01968, "trades": 4, "taker_buy_volume": 1337.0, "taker_buy_quote": 83.52224}, {"ts": 1772998620000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1182.9, "quote_volume": 73.92321, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 288.4, "quote_volume": 17.99616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 894.9, "quote_volume": 55.71086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.0621, "high": 0.0621, "low": 0.0613, "close": 0.0617, "volume": 258314.1, "quote_volume": 15948.27126, "trades": 88, "taker_buy_volume": 34201.8, "taker_buy_quote": 2110.8775}, {"ts": 1772998860000, "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": 1772998920000, "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 156312.7, "quote_volume": 9646.2996, "trades": 28, "taker_buy_volume": 131384.6, "taker_buy_quote": 8108.97563}, {"ts": 1772998980000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1596.7, "quote_volume": 98.67606, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1772999040000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5896.8, "quote_volume": 363.4134, "trades": 7, "taker_buy_volume": 1103.6, "taker_buy_quote": 67.98187}, {"ts": 1772999100000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 10601.7, "quote_volume": 652.57971, "trades": 9, "taker_buy_volume": 925.1, "taker_buy_quote": 56.98616}, {"ts": 1772999160000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 6623.1, "quote_volume": 407.82076, "trades": 8, "taker_buy_volume": 681.6, "taker_buy_quote": 41.98656}, {"ts": 1772999220000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 10869.9, "quote_volume": 667.69719, "trades": 14, "taker_buy_volume": 7482.0, "taker_buy_quote": 459.65574}, {"ts": 1772999280000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4156.5, "quote_volume": 255.27228, "trades": 8, "taker_buy_volume": 3939.3, "taker_buy_quote": 241.9362}, {"ts": 1772999340000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 45749.7, "quote_volume": 2805.3025, "trades": 25, "taker_buy_volume": 10383.7, "taker_buy_quote": 636.58757}, {"ts": 1772999400000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 10719.0, "quote_volume": 657.21515, "trades": 17, "taker_buy_volume": 679.2, "taker_buy_quote": 41.70288}, {"ts": 1772999460000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2965.3, "quote_volume": 181.47802, "trades": 7, "taker_buy_volume": 2221.6, "taker_buy_quote": 135.96358}, {"ts": 1772999520000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6114.9, "quote_volume": 373.93949, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 1110.7, "quote_volume": 67.97566, "trades": 3, "taker_buy_volume": 1110.7, "taker_buy_quote": 67.97566}, {"ts": 1772999640000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2449.5, "quote_volume": 149.89884, "trades": 8, "taker_buy_volume": 1241.4, "taker_buy_quote": 75.97368}, {"ts": 1772999700000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3242.2, "quote_volume": 198.20787, "trades": 6, "taker_buy_volume": 1094.5, "taker_buy_quote": 66.9834}, {"ts": 1772999760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2255.1, "quote_volume": 137.79501, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 5.1408}, {"ts": 1772999820000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 50905.5, "quote_volume": 3102.4323, "trades": 49, "taker_buy_volume": 14646.5, "taker_buy_quote": 892.7586}, {"ts": 1772999880000, "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 80220.3, "quote_volume": 4882.45936, "trades": 51, "taker_buy_volume": 51664.4, "taker_buy_quote": 3144.40274}, {"ts": 1772999940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 779.6, "quote_volume": 47.47764, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 30.30993}, {"ts": 1773000000000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2726.0, "quote_volume": 166.3196, "trades": 8, "taker_buy_volume": 653.0, "taker_buy_quote": 39.8666}, {"ts": 1773000060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2980.9, "quote_volume": 181.8349, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 10.5164}, {"ts": 1773000120000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 5620.5, "quote_volume": 342.53072, "trades": 11, "taker_buy_volume": 1762.6, "taker_buy_quote": 107.58461}, {"ts": 1773000180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 426.0, "quote_volume": 26.0286, "trades": 3, "taker_buy_volume": 426.0, "taker_buy_quote": 26.0286}, {"ts": 1773000240000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6316.2, "quote_volume": 385.3874, "trades": 11, "taker_buy_volume": 5923.0, "taker_buy_quote": 361.4022}, {"ts": 1773000300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1560.2, "quote_volume": 95.32822, "trades": 9, "taker_buy_volume": 383.0, "taker_buy_quote": 23.4013}, {"ts": 1773000360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1064.9, "quote_volume": 64.9589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000420000, "open": 0.0609, "high": 0.0611, "low": 0.0607, "close": 0.0609, "volume": 24810.3, "quote_volume": 1511.16345, "trades": 26, "taker_buy_volume": 14490.8, "taker_buy_quote": 883.97414}, {"ts": 1773000480000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 3871.6, "quote_volume": 236.14128, "trades": 6, "taker_buy_volume": 3740.0, "taker_buy_quote": 228.14}, {"ts": 1773000540000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 7036.4, "quote_volume": 429.34076, "trades": 11, "taker_buy_volume": 4120.0, "taker_buy_quote": 251.62175}, {"ts": 1773000600000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 27598.0, "quote_volume": 1684.67456, "trades": 40, "taker_buy_volume": 20866.4, "taker_buy_quote": 1274.20666}, {"ts": 1773000660000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 11211.3, "quote_volume": 684.70123, "trades": 14, "taker_buy_volume": 2681.0, "taker_buy_quote": 164.0772}, {"ts": 1773000720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1082.0, "quote_volume": 66.002, "trades": 2, "taker_buy_volume": 1082.0, "taker_buy_quote": 66.002}, {"ts": 1773000780000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1162.2, "quote_volume": 70.8942, "trades": 1, "taker_buy_volume": 1162.2, "taker_buy_quote": 70.8942}, {"ts": 1773000840000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 330.3, "quote_volume": 20.1654, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.4481}, {"ts": 1773000900000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3417.0, "quote_volume": 208.95526, "trades": 6, "taker_buy_volume": 3417.0, "taker_buy_quote": 208.95526}, {"ts": 1773000960000, "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": 1773001020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1678.0, "quote_volume": 102.5258, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 15.886}, {"ts": 1773001080000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1989.0, "quote_volume": 121.61655, "trades": 3, "taker_buy_volume": 1989.0, "taker_buy_quote": 121.61655}, {"ts": 1773001140000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 8567.0, "quote_volume": 525.34725, "trades": 15, "taker_buy_volume": 8567.0, "taker_buy_quote": 525.34725}, {"ts": 1773001200000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2949.0, "quote_volume": 181.0686, "trades": 9, "taker_buy_volume": 2949.0, "taker_buy_quote": 181.0686}, {"ts": 1773001260000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 2822.3, "quote_volume": 172.98246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1316.8, "quote_volume": 80.68064, "trades": 5, "taker_buy_volume": 925.0, "taker_buy_quote": 56.70248}, {"ts": 1773001380000, "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": 1773001440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1836.6, "quote_volume": 112.58358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 997.0, "quote_volume": 61.1161, "trades": 1, "taker_buy_volume": 997.0, "taker_buy_quote": 61.1161}, {"ts": 1773001560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 672.5, "quote_volume": 41.22425, "trades": 4, "taker_buy_volume": 672.5, "taker_buy_quote": 41.22425}, {"ts": 1773001620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 616.7, "quote_volume": 37.80371, "trades": 1, "taker_buy_volume": 616.7, "taker_buy_quote": 37.80371}, {"ts": 1773001680000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5678.2, "quote_volume": 348.47876, "trades": 15, "taker_buy_volume": 2948.5, "taker_buy_quote": 181.0379}, {"ts": 1773001740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2036.5, "quote_volume": 124.83745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 344.8, "quote_volume": 21.17072, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 15.0123}, {"ts": 1773001920000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1692.0, "quote_volume": 103.9051, "trades": 6, "taker_buy_volume": 1116.0, "taker_buy_quote": 68.5387}, {"ts": 1773001980000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 18284.0, "quote_volume": 1125.82346, "trades": 16, "taker_buy_volume": 7688.8, "taker_buy_quote": 473.4286}, {"ts": 1773002040000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 11141.1, "quote_volume": 686.28079, "trades": 7, "taker_buy_volume": 11031.4, "taker_buy_quote": 679.53424}, {"ts": 1773002100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3130.8, "quote_volume": 192.85728, "trades": 6, "taker_buy_volume": 1487.5, "taker_buy_quote": 91.63}, {"ts": 1773002160000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3953.0, "quote_volume": 244.13736, "trades": 9, "taker_buy_volume": 3953.0, "taker_buy_quote": 244.13736}, {"ts": 1773002220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 981.4, "quote_volume": 60.65052, "trades": 1, "taker_buy_volume": 981.4, "taker_buy_quote": 60.65052}, {"ts": 1773002280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1346.4, "quote_volume": 83.20752, "trades": 2, "taker_buy_volume": 1346.4, "taker_buy_quote": 83.20752}, {"ts": 1773002340000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 21397.9, "quote_volume": 1318.80906, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 968.0, "quote_volume": 59.532, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 44.4645}, {"ts": 1773002460000, "open": 0.0614, "high": 0.0615, "low": 0.0611, "close": 0.0613, "volume": 44428.1, "quote_volume": 2722.49102, "trades": 36, "taker_buy_volume": 25853.8, "taker_buy_quote": 1585.05949}, {"ts": 1773002520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 165.2, "quote_volume": 10.12676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002760000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1453.9, "quote_volume": 88.8578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "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": 1773002880000, "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": 1773002940000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 359.3, "quote_volume": 21.97116, "trades": 2, "taker_buy_volume": 179.3, "taker_buy_quote": 10.97316}, {"ts": 1773003000000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 17766.7, "quote_volume": 1086.85317, "trades": 26, "taker_buy_volume": 11483.9, "taker_buy_quote": 703.30652}, {"ts": 1773003060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3051.9, "quote_volume": 186.77628, "trades": 3, "taker_buy_volume": 2874.2, "taker_buy_quote": 175.90104}, {"ts": 1773003120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3367.6, "quote_volume": 205.80999, "trades": 7, "taker_buy_volume": 104.5, "taker_buy_quote": 6.3954}, {"ts": 1773003180000, "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": 1773003240000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6580.2, "quote_volume": 402.74177, "trades": 7, "taker_buy_volume": 6384.3, "taker_buy_quote": 390.75269}, {"ts": 1773003300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1281.0, "quote_volume": 78.5253, "trades": 3, "taker_buy_volume": 1281.0, "taker_buy_quote": 78.5253}, {"ts": 1773003360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1735.0, "quote_volume": 106.3555, "trades": 3, "taker_buy_volume": 1735.0, "taker_buy_quote": 106.3555}, {"ts": 1773003480000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 14929.9, "quote_volume": 916.21155, "trades": 15, "taker_buy_volume": 12108.3, "taker_buy_quote": 743.24747}, {"ts": 1773003540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 113.0, "quote_volume": 6.9382, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.9382}, {"ts": 1773003600000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4447.3, "quote_volume": 272.13342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 979.7, "quote_volume": 60.05561, "trades": 1, "taker_buy_volume": 979.7, "taker_buy_quote": 60.05561}, {"ts": 1773003720000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 905.6, "quote_volume": 55.62168, "trades": 5, "taker_buy_volume": 905.6, "taker_buy_quote": 55.62168}, {"ts": 1773003780000, "open": 0.0615, "high": 0.0615, "low": 0.0612, "close": 0.0612, "volume": 5856.6, "quote_volume": 359.15609, "trades": 9, "taker_buy_volume": 855.1, "taker_buy_quote": 52.58865}, {"ts": 1773003840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3415.1, "quote_volume": 208.84086, "trades": 8, "taker_buy_volume": 680.0, "taker_buy_quote": 41.616}, {"ts": 1773003900000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 2137.9, "quote_volume": 130.3806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004020000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 29492.4, "quote_volume": 1802.5224, "trades": 17, "taker_buy_volume": 15196.0, "taker_buy_quote": 930.442}, {"ts": 1773004080000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 35843.1, "quote_volume": 2186.51436, "trades": 15, "taker_buy_volume": 2149.9, "taker_buy_quote": 130.92891}, {"ts": 1773004140000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 5517.7, "quote_volume": 335.56094, "trades": 6, "taker_buy_volume": 4284.2, "taker_buy_quote": 260.55104}, {"ts": 1773004200000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3086.1, "quote_volume": 187.58409, "trades": 8, "taker_buy_volume": 1475.7, "taker_buy_quote": 89.72256}, {"ts": 1773004260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2692.9, "quote_volume": 163.75689, "trades": 6, "taker_buy_volume": 456.3, "taker_buy_quote": 27.77161}, {"ts": 1773004320000, "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": 1773004380000, "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": 1773004440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1208.4, "quote_volume": 73.47072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004500000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8384.9, "quote_volume": 510.02112, "trades": 14, "taker_buy_volume": 7128.9, "taker_buy_quote": 433.65632}, {"ts": 1773004560000, "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": 1773004620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3791.8, "quote_volume": 230.54144, "trades": 2, "taker_buy_volume": 3791.8, "taker_buy_quote": 230.54144}, {"ts": 1773004680000, "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": 1773004740000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5231.9, "quote_volume": 318.63661, "trades": 12, "taker_buy_volume": 4593.8, "taker_buy_quote": 279.77632}, {"ts": 1773004800000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1073.3, "quote_volume": 65.48533, "trades": 4, "taker_buy_volume": 1073.3, "taker_buy_quote": 65.48533}, {"ts": 1773004860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1215.0, "quote_volume": 74.2365, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 74.2365}, {"ts": 1773004920000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 12864.6, "quote_volume": 783.55054, "trades": 15, "taker_buy_volume": 482.0, "taker_buy_quote": 29.4502}, {"ts": 1773004980000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1068.9, "quote_volume": 65.16801, "trades": 5, "taker_buy_volume": 720.0, "taker_buy_quote": 43.92}, {"ts": 1773005040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 316.6, "quote_volume": 19.3126, "trades": 1, "taker_buy_volume": 316.6, "taker_buy_quote": 19.3126}, {"ts": 1773005100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 313.9, "quote_volume": 19.11651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 87.0, "quote_volume": 5.307, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.307}, {"ts": 1773005220000, "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": 1773005280000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 19686.8, "quote_volume": 1200.9542, "trades": 12, "taker_buy_volume": 14791.5, "taker_buy_quote": 902.3942}, {"ts": 1773005340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 902.0, "quote_volume": 55.17773, "trades": 9, "taker_buy_volume": 902.0, "taker_buy_quote": 55.17773}, {"ts": 1773005640000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13123.5, "quote_volume": 802.32135, "trades": 4, "taker_buy_volume": 4755.0, "taker_buy_quote": 291.006}, {"ts": 1773005700000, "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": 1773005760000, "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": 1773005820000, "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": 1773005880000, "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": 1773005940000, "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": 1773006000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 8089.1, "quote_volume": 494.24401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 171.3, "quote_volume": 10.4493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "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": 1773006180000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 114.0, "quote_volume": 6.9768, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.9768}, {"ts": 1773006240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 872.9, "quote_volume": 53.50877, "trades": 2, "taker_buy_volume": 872.9, "taker_buy_quote": 53.50877}, {"ts": 1773006300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4428.9, "quote_volume": 270.60579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "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": 1773006720000, "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": 1773006780000, "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": 1773006840000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 469.6, "quote_volume": 28.75148, "trades": 4, "taker_buy_volume": 294.6, "taker_buy_quote": 18.05898}, {"ts": 1773006900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3636.4, "quote_volume": 222.91132, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 23.88248}, {"ts": 1773007080000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 9409.0, "quote_volume": 575.03182, "trades": 18, "taker_buy_volume": 415.0, "taker_buy_quote": 25.4395}, {"ts": 1773007140000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 3463.1, "quote_volume": 212.26921, "trades": 5, "taker_buy_volume": 3369.0, "taker_buy_quote": 206.5197}, {"ts": 1773007200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 293.0, "quote_volume": 17.9316, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 17.9316}, {"ts": 1773007320000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 216.7, "quote_volume": 13.25017, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 5.9976}, {"ts": 1773007380000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 4320.5, "quote_volume": 263.56574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007440000, "open": 0.0608, "high": 0.0608, "low": 0.0603, "close": 0.0605, "volume": 136914.5, "quote_volume": 8289.04028, "trades": 71, "taker_buy_volume": 62098.8, "taker_buy_quote": 3763.12512}, {"ts": 1773007500000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 81007.4, "quote_volume": 4901.1617, "trades": 15, "taker_buy_volume": 79974.5, "taker_buy_quote": 4838.67125}, {"ts": 1773007560000, "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.0611, "volume": 17399.0, "quote_volume": 1059.76642, "trades": 38, "taker_buy_volume": 17399.0, "taker_buy_quote": 1059.76642}, {"ts": 1773007620000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 11654.7, "quote_volume": 712.4124, "trades": 15, "taker_buy_volume": 7222.6, "taker_buy_quote": 441.61979}, {"ts": 1773007680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 25869.4, "quote_volume": 1582.68938, "trades": 53, "taker_buy_volume": 25869.4, "taker_buy_quote": 1582.68938}, {"ts": 1773007800000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 10566.9, "quote_volume": 646.94606, "trades": 19, "taker_buy_volume": 10371.0, "taker_buy_quote": 634.93739}, {"ts": 1773007860000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2199.4, "quote_volume": 134.64908, "trades": 5, "taker_buy_volume": 899.0, "taker_buy_quote": 55.0646}, {"ts": 1773007920000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 11634.7, "quote_volume": 712.99209, "trades": 10, "taker_buy_volume": 6604.0, "taker_buy_quote": 404.8252}, {"ts": 1773007980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1822.5, "quote_volume": 111.71925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008040000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 20884.7, "quote_volume": 1282.06174, "trades": 22, "taker_buy_volume": 15172.7, "taker_buy_quote": 931.70944}, {"ts": 1773008100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 536.3, "quote_volume": 32.92882, "trades": 1, "taker_buy_volume": 536.3, "taker_buy_quote": 32.92882}, {"ts": 1773008160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 276.6, "quote_volume": 16.95558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1041.1, "quote_volume": 63.71532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "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": 1773008400000, "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": 1773008460000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 595.3, "quote_volume": 36.29666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 428.3, "quote_volume": 26.1263, "trades": 2, "taker_buy_volume": 428.3, "taker_buy_quote": 26.1263}, {"ts": 1773008820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 225.0, "quote_volume": 13.725, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.725}, {"ts": 1773008880000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1255.3, "quote_volume": 76.77729, "trades": 5, "taker_buy_volume": 928.7, "taker_buy_quote": 56.78937}, {"ts": 1773008940000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3221.7, "quote_volume": 197.11447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "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": 1773009060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4011.7, "quote_volume": 245.11487, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 105.9, "quote_volume": 6.48108, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 6.48108}, {"ts": 1773009180000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 563.1, "quote_volume": 34.50752, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 28.0754}, {"ts": 1773009240000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 816.8, "quote_volume": 50.08284, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 7.982}, {"ts": 1773009300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 8750.1, "quote_volume": 535.81567, "trades": 13, "taker_buy_volume": 90.0, "taker_buy_quote": 5.517}, {"ts": 1773009420000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 3652.8, "quote_volume": 224.57977, "trades": 11, "taker_buy_volume": 1534.3, "taker_buy_quote": 94.29202}, {"ts": 1773009480000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3075.3, "quote_volume": 188.75797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 172.8, "quote_volume": 10.59264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 359.0, "quote_volume": 22.04263, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 22.04263}, {"ts": 1773009840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2067.0, "quote_volume": 126.9138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 458.0, "quote_volume": 28.1212, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 28.1212}, {"ts": 1773009960000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 2078.3, "quote_volume": 127.72232, "trades": 8, "taker_buy_volume": 2078.3, "taker_buy_quote": 127.72232}, {"ts": 1773010020000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 14230.1, "quote_volume": 876.59306, "trades": 13, "taker_buy_volume": 13660.1, "taker_buy_quote": 841.53806}, {"ts": 1773010080000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 630.1, "quote_volume": 38.92595, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 15.1101}, {"ts": 1773010140000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6926.0, "quote_volume": 427.20415, "trades": 14, "taker_buy_volume": 2118.0, "taker_buy_quote": 130.6806}, {"ts": 1773010200000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 6097.1, "quote_volume": 374.9565, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3470.7, "quote_volume": 213.99398, "trades": 7, "taker_buy_volume": 3071.4, "taker_buy_quote": 189.3971}, {"ts": 1773010320000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 732.0, "quote_volume": 45.1644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 18011.0, "quote_volume": 1114.07897, "trades": 19, "taker_buy_volume": 14366.0, "taker_buy_quote": 888.81797}, {"ts": 1773010440000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 4809.3, "quote_volume": 297.3462, "trades": 7, "taker_buy_volume": 2213.3, "taker_buy_quote": 136.95747}, {"ts": 1773010500000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4398.2, "quote_volume": 272.07323, "trades": 3, "taker_buy_volume": 2644.7, "taker_buy_quote": 163.70693}, {"ts": 1773010560000, "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": 1773010620000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2766.3, "quote_volume": 170.93303, "trades": 5, "taker_buy_volume": 458.0, "taker_buy_quote": 28.3044}, {"ts": 1773010680000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 16271.1, "quote_volume": 1004.28227, "trades": 12, "taker_buy_volume": 12843.8, "taker_buy_quote": 792.65738}, {"ts": 1773010740000, "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": 1773010800000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4746.4, "quote_volume": 292.67063, "trades": 6, "taker_buy_volume": 2164.3, "taker_buy_quote": 133.35506}, {"ts": 1773010860000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 9622.8, "quote_volume": 591.83688, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 10.69878}, {"ts": 1773010920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 229.0, "quote_volume": 14.0606, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 14.0606}, {"ts": 1773010980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011220000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 5149.4, "quote_volume": 315.37765, "trades": 8, "taker_buy_volume": 260.6, "taker_buy_quote": 16.00084}, {"ts": 1773011280000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 12967.3, "quote_volume": 791.39138, "trades": 17, "taker_buy_volume": 6731.7, "taker_buy_quote": 410.89596}, {"ts": 1773011340000, "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": 1773011400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 245.9, "quote_volume": 14.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1822.5, "quote_volume": 110.99025, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 110.99025}, {"ts": 1773011520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 373.5, "quote_volume": 22.74615, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 22.74615}, {"ts": 1773011820000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4909.3, "quote_volume": 298.66769, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "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": 1773011940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1822.5, "quote_volume": 110.62575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "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": 1773012060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 246.5, "quote_volume": 15.01185, "trades": 1, "taker_buy_volume": 246.5, "taker_buy_quote": 15.01185}, {"ts": 1773012120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2005.5, "quote_volume": 122.3355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012180000, "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": 1773012240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 509.6, "quote_volume": 31.06023, "trades": 2, "taker_buy_volume": 255.9, "taker_buy_quote": 15.6099}, {"ts": 1773012300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 262.3, "quote_volume": 16.0003, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 16.0003}, {"ts": 1773012720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 260.6, "quote_volume": 15.87054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3007.9, "quote_volume": 183.18111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16424.7, "quote_volume": 998.80401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 98.5, "quote_volume": 5.99865, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 5.99865}, {"ts": 1773012960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 16512.3, "quote_volume": 1002.47886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1822.5, "quote_volume": 110.62575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "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": 1773013260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1391.8, "quote_volume": 84.34308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013380000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 7708.8, "quote_volume": 466.21738, "trades": 13, "taker_buy_volume": 2847.4, "taker_buy_quote": 172.29462}, {"ts": 1773013440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 7469.0, "quote_volume": 451.8745, "trades": 6, "taker_buy_volume": 5646.5, "taker_buy_quote": 341.61325}, {"ts": 1773013500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 229.0, "quote_volume": 13.8545, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 13.8545}, {"ts": 1773013560000, "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": 1773013620000, "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": 1773013680000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 2106.0, "quote_volume": 127.66083, "trades": 11, "taker_buy_volume": 2106.0, "taker_buy_quote": 127.66083}, {"ts": 1773013740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5223.2, "quote_volume": 317.04824, "trades": 8, "taker_buy_volume": 4539.8, "taker_buy_quote": 275.56586}, {"ts": 1773013800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 82.0, "quote_volume": 4.9856, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 4.9856}, {"ts": 1773013860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 592.0, "quote_volume": 35.9936, "trades": 5, "taker_buy_volume": 592.0, "taker_buy_quote": 35.9936}, {"ts": 1773013920000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 896.6, "quote_volume": 54.42377, "trades": 4, "taker_buy_volume": 276.5, "taker_buy_quote": 16.8112}, {"ts": 1773013980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 621.5, "quote_volume": 37.6629, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773014100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014400000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 8856.4, "quote_volume": 536.39192, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014460000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2644.4, "quote_volume": 159.74285, "trades": 3, "taker_buy_volume": 2433.5, "taker_buy_quote": 146.9834}, {"ts": 1773014520000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 384.4, "quote_volume": 23.26, "trades": 2, "taker_buy_volume": 211.2, "taker_buy_quote": 12.79872}, {"ts": 1773014580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 4925.4, "quote_volume": 298.91464, "trades": 11, "taker_buy_volume": 2443.1, "taker_buy_quote": 148.12276}, {"ts": 1773014760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.3, "quote_volume": 15.01111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 354.1, "quote_volume": 21.45846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014880000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1847.4, "quote_volume": 111.93271, "trades": 3, "taker_buy_volume": 1650.1, "taker_buy_quote": 99.99606}, {"ts": 1773014940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 449.0, "quote_volume": 27.2094, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 15.756}, {"ts": 1773015000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 260.0, "quote_volume": 15.75725, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.75725}, {"ts": 1773015060000, "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": 1773015120000, "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": 1773015180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5305.7, "quote_volume": 320.99485, "trades": 8, "taker_buy_volume": 3246.8, "taker_buy_quote": 196.4314}, {"ts": 1773015240000, "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": 1773015300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 452.0, "quote_volume": 27.3912, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773015360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 247.5, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773015420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 247.5, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773015540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 385.5, "quote_volume": 23.3613, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 8.3628}, {"ts": 1773015600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 110.8, "quote_volume": 6.7034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 495.2, "quote_volume": 30.00912, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773015720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 297.3, "quote_volume": 17.98665, "trades": 2, "taker_buy_volume": 297.3, "taker_buy_quote": 17.98665}, {"ts": 1773015900000, "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": 1773015960000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 73963.5, "quote_volume": 4470.64039, "trades": 29, "taker_buy_volume": 61962.1, "taker_buy_quote": 3745.39133}, {"ts": 1773016020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1040.1, "quote_volume": 62.92605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016080000, "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": 1773016140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1219.0, "quote_volume": 73.8714, "trades": 4, "taker_buy_volume": 1219.0, "taker_buy_quote": 73.8714}, {"ts": 1773016200000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 2999.5, "quote_volume": 181.86787, "trades": 5, "taker_buy_volume": 2751.8, "taker_buy_quote": 166.83248}, {"ts": 1773016260000, "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": 1773016320000, "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": 1773016380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1822.5, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 641.5, "quote_volume": 39.0261, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 27.8693}, {"ts": 1773016500000, "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": 1773016560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 675.4, "quote_volume": 41.17467, "trades": 4, "taker_buy_volume": 675.4, "taker_buy_quote": 41.17467}, {"ts": 1773016620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5914.3, "quote_volume": 360.18087, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 458.0, "quote_volume": 27.9151, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 27.9151}, {"ts": 1773016740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 98.0, "quote_volume": 5.978, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 5.978}, {"ts": 1773016800000, "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": 1773016860000, "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": 1773016920000, "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": 1773016980000, "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": 1773017040000, "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": 1773017100000, "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": 1773017160000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1823.0, "quote_volume": 111.02075, "trades": 2, "taker_buy_volume": 1823.0, "taker_buy_quote": 111.02075}, {"ts": 1773017220000, "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": 1773017280000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3863.4, "quote_volume": 235.30401, "trades": 8, "taker_buy_volume": 2281.0, "taker_buy_quote": 138.93585}, {"ts": 1773017340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1504.4, "quote_volume": 91.7684, "trades": 3, "taker_buy_volume": 1504.4, "taker_buy_quote": 91.7684}, {"ts": 1773017400000, "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": 1773017460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 89.0, "quote_volume": 5.429, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.429}, {"ts": 1773017520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 987.0, "quote_volume": 60.3057, "trades": 9, "taker_buy_volume": 987.0, "taker_buy_quote": 60.3057}, {"ts": 1773017580000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 6098.7, "quote_volume": 373.94741, "trades": 18, "taker_buy_volume": 4884.0, "taker_buy_quote": 299.5283}, {"ts": 1773017640000, "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": 1773017700000, "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": 1773017760000, "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": 1773017820000, "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": 1773017880000, "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": 1773017940000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 61789.3, "quote_volume": 3760.57712, "trades": 27, "taker_buy_volume": 14651.4, "taker_buy_quote": 892.31642}, {"ts": 1773018000000, "open": 0.0609, "high": 0.0614, "low": 0.0609, "close": 0.0614, "volume": 68193.8, "quote_volume": 4169.21626, "trades": 35, "taker_buy_volume": 67575.9, "taker_buy_quote": 4131.58615}, {"ts": 1773018060000, "open": 0.0613, "high": 0.0614, "low": 0.0607, "close": 0.0607, "volume": 128922.2, "quote_volume": 7861.89334, "trades": 79, "taker_buy_volume": 11338.0, "taker_buy_quote": 694.71481}, {"ts": 1773018120000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 27545.8, "quote_volume": 1670.10259, "trades": 29, "taker_buy_volume": 3439.1, "taker_buy_quote": 208.88229}, {"ts": 1773018180000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 28187.3, "quote_volume": 1710.10286, "trades": 22, "taker_buy_volume": 17816.5, "taker_buy_quote": 1081.24656}, {"ts": 1773018240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 12900.8, "quote_volume": 781.78848, "trades": 7, "taker_buy_volume": 5223.7, "taker_buy_quote": 316.55622}, {"ts": 1773018300000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 2936.5, "quote_volume": 177.92724, "trades": 3, "taker_buy_volume": 2419.9, "taker_buy_quote": 146.67294}, {"ts": 1773018360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1204.4, "quote_volume": 72.98664, "trades": 2, "taker_buy_volume": 1204.4, "taker_buy_quote": 72.98664}, {"ts": 1773018420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 121.5, "quote_volume": 7.3629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018600000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0604, "volume": 80789.7, "quote_volume": 4883.39279, "trades": 38, "taker_buy_volume": 12305.6, "taker_buy_quote": 744.09156}, {"ts": 1773018660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5499.9, "quote_volume": 333.29394, "trades": 3, "taker_buy_volume": 5499.9, "taker_buy_quote": 333.29394}, {"ts": 1773018720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 495.2, "quote_volume": 30.00912, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 14.9985}, {"ts": 1773018900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 247.7, "quote_volume": 15.01062, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 15.01062}, {"ts": 1773018960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.3, "quote_volume": 15.01111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019020000, "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": 1773019080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3890.0, "quote_volume": 236.512, "trades": 3, "taker_buy_volume": 3890.0, "taker_buy_quote": 236.512}, {"ts": 1773019140000, "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": 1773019200000, "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": 1773019260000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.1, "quote_volume": 14.99897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019320000, "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": 1773019380000, "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": 1773019440000, "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": 1773019500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 83.0, "quote_volume": 5.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 176.2, "quote_volume": 10.71296, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 10.71296}, {"ts": 1773019620000, "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": 1773019680000, "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": 1773019740000, "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": 1773019800000, "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": 1773019860000, "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": 1773019920000, "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": 1773019980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 10678.9, "quote_volume": 650.34501, "trades": 3, "taker_buy_volume": 10678.9, "taker_buy_quote": 650.34501}, {"ts": 1773020040000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2314.7, "quote_volume": 141.63499, "trades": 5, "taker_buy_volume": 2069.0, "taker_buy_quote": 126.59815}, {"ts": 1773020100000, "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": 1773020160000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 8387.4, "quote_volume": 513.30888, "trades": 3, "taker_buy_volume": 8387.4, "taker_buy_quote": 513.30888}, {"ts": 1773020220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 162.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020280000, "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": 1773020340000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 31385.6, "quote_volume": 1913.52693, "trades": 23, "taker_buy_volume": 629.0, "taker_buy_quote": 38.4319}, {"ts": 1773020400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5012.9, "quote_volume": 305.9685, "trades": 6, "taker_buy_volume": 5012.9, "taker_buy_quote": 305.9685}, {"ts": 1773020700000, "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": 1773020760000, "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": 1773020820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 85.0, "quote_volume": 5.1765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2598.5, "quote_volume": 158.29351, "trades": 3, "taker_buy_volume": 2598.5, "taker_buy_quote": 158.29351}, {"ts": 1773020940000, "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": 1773021000000, "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": 1773021060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 83.0, "quote_volume": 5.0547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2425.5, "quote_volume": 147.68295, "trades": 6, "taker_buy_volume": 386.0, "taker_buy_quote": 23.5074}, {"ts": 1773021240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 283.9, "quote_volume": 17.28951, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 11.3274}, {"ts": 1773021360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7026.0, "quote_volume": 427.1808, "trades": 11, "taker_buy_volume": 3456.3, "taker_buy_quote": 210.14304}, {"ts": 1773021600000, "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": 1773021660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1366.4, "quote_volume": 82.94048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021720000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 659.5, "quote_volume": 40.1282, "trades": 2, "taker_buy_volume": 659.5, "taker_buy_quote": 40.1282}, {"ts": 1773021780000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 22798.7, "quote_volume": 1388.55479, "trades": 24, "taker_buy_volume": 19283.8, "taker_buy_quote": 1174.56572}, {"ts": 1773021840000, "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": 1773021900000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 10459.2, "quote_volume": 638.04254, "trades": 18, "taker_buy_volume": 10213.1, "taker_buy_quote": 623.00583}, {"ts": 1773021960000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 11545.3, "quote_volume": 706.13084, "trades": 6, "taker_buy_volume": 11545.3, "taker_buy_quote": 706.13084}, {"ts": 1773022020000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5522.9, "quote_volume": 337.77633, "trades": 7, "taker_buy_volume": 5522.9, "taker_buy_quote": 337.77633}, {"ts": 1773022080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2258.5, "quote_volume": 138.44605, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 26.7268}, {"ts": 1773022140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 897.0, "quote_volume": 54.9861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022200000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4301.0, "quote_volume": 264.1311, "trades": 15, "taker_buy_volume": 4301.0, "taker_buy_quote": 264.1311}, {"ts": 1773022260000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2952.0, "quote_volume": 181.677, "trades": 7, "taker_buy_volume": 2952.0, "taker_buy_quote": 181.677}, {"ts": 1773022320000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4392.6, "quote_volume": 270.2241, "trades": 7, "taker_buy_volume": 3554.8, "taker_buy_quote": 218.6994}, {"ts": 1773022380000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3263.6, "quote_volume": 200.72299, "trades": 4, "taker_buy_volume": 115.9, "taker_buy_quote": 7.13944}, {"ts": 1773022440000, "open": 0.0615, "high": 0.0618, "low": 0.0615, "close": 0.0618, "volume": 48156.5, "quote_volume": 2970.02984, "trades": 23, "taker_buy_volume": 44511.5, "taker_buy_quote": 2744.95109}, {"ts": 1773022500000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2848.7, "quote_volume": 175.78769, "trades": 7, "taker_buy_volume": 618.9, "taker_buy_quote": 38.20903}, {"ts": 1773022560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 6493.6, "quote_volume": 400.65512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "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": 1773022680000, "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": 1773022740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1455.0, "quote_volume": 89.4825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 992.0, "quote_volume": 61.008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4464.7, "quote_volume": 274.57905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1941.0, "quote_volume": 119.3715, "trades": 1, "taker_buy_volume": 1941.0, "taker_buy_quote": 119.3715}, {"ts": 1773023280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 226.7, "quote_volume": 13.94205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023340000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2498.2, "quote_volume": 153.93232, "trades": 4, "taker_buy_volume": 2498.2, "taker_buy_quote": 153.93232}, {"ts": 1773023400000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 581.0, "quote_volume": 35.8477, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 35.8477}, {"ts": 1773023460000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 6545.0, "quote_volume": 404.4437, "trades": 17, "taker_buy_volume": 3054.7, "taker_buy_quote": 188.80336}, {"ts": 1773023520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 744.8, "quote_volume": 46.02864, "trades": 3, "taker_buy_volume": 501.9, "taker_buy_quote": 31.01742}, {"ts": 1773023580000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1206.9, "quote_volume": 74.58642, "trades": 3, "taker_buy_volume": 1206.9, "taker_buy_quote": 74.58642}, {"ts": 1773023640000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3928.7, "quote_volume": 243.04373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 172.5, "quote_volume": 10.6605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5503.7, "quote_volume": 340.67903, "trades": 4, "taker_buy_volume": 5503.7, "taker_buy_quote": 340.67903}, {"ts": 1773023820000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1825.2, "quote_volume": 113.16213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 115.1, "quote_volume": 7.1362, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 7.1362}, {"ts": 1773023940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 918.4, "quote_volume": 56.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6576.1, "quote_volume": 408.37581, "trades": 7, "taker_buy_volume": 3489.3, "taker_buy_quote": 216.68553}, {"ts": 1773024060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1218.3, "quote_volume": 75.65643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1208.0, "quote_volume": 75.0168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024180000, "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": 1773024240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2280.8, "quote_volume": 141.18152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024300000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 11069.3, "quote_volume": 684.05843, "trades": 9, "taker_buy_volume": 10826.2, "taker_buy_quote": 669.05916}, {"ts": 1773024360000, "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": 1773024420000, "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": 1773024480000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 324.5, "quote_volume": 20.14325, "trades": 2, "taker_buy_volume": 242.5, "taker_buy_quote": 15.05925}, {"ts": 1773024540000, "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": 1773024600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 966.3, "quote_volume": 60.10386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1293.0, "quote_volume": 80.4246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024720000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 10276.5, "quote_volume": 638.26961, "trades": 7, "taker_buy_volume": 10194.5, "taker_buy_quote": 633.18561}, {"ts": 1773024780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1685.0, "quote_volume": 104.9755, "trades": 2, "taker_buy_volume": 1685.0, "taker_buy_quote": 104.9755}, {"ts": 1773024840000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 7832.4, "quote_volume": 488.1875, "trades": 17, "taker_buy_volume": 1169.4, "taker_buy_quote": 72.89942}, {"ts": 1773024900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2446.2, "quote_volume": 152.64288, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 113.724}, {"ts": 1773024960000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 5469.5, "quote_volume": 341.2967, "trades": 6, "taker_buy_volume": 3645.5, "taker_buy_quote": 227.47925}, {"ts": 1773025020000, "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": 1773025080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 161.8, "quote_volume": 10.08014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 896.3, "quote_volume": 55.83949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "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": 1773025260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2915.5, "quote_volume": 181.3441, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 590.5, "quote_volume": 36.78815, "trades": 3, "taker_buy_volume": 590.5, "taker_buy_quote": 36.78815}, {"ts": 1773025380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.0, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025440000, "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": 1773025500000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 47992.2, "quote_volume": 2977.91983, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 8263.2, "quote_volume": 512.3184, "trades": 4, "taker_buy_volume": 7219.2, "taker_buy_quote": 447.5904}, {"ts": 1773025620000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 4052.8, "quote_volume": 251.4248, "trades": 3, "taker_buy_volume": 4052.8, "taker_buy_quote": 251.4248}, {"ts": 1773025680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8476.5, "quote_volume": 527.2383, "trades": 4, "taker_buy_volume": 8476.5, "taker_buy_quote": 527.2383}, {"ts": 1773025740000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 6056.0, "quote_volume": 376.22472, "trades": 6, "taker_buy_volume": 3721.2, "taker_buy_quote": 231.45864}, {"ts": 1773025800000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 456.0, "quote_volume": 28.3403, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 28.3403}, {"ts": 1773025860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.4, "quote_volume": 15.03922, "trades": 1, "taker_buy_volume": 241.4, "taker_buy_quote": 15.03922}, {"ts": 1773025920000, "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": 1773025980000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.6, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 391.0, "quote_volume": 24.3984, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 24.3984}, {"ts": 1773026100000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6488.7, "quote_volume": 405.3615, "trades": 4, "taker_buy_volume": 6488.7, "taker_buy_quote": 405.3615}, {"ts": 1773026160000, "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": 1773026220000, "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": 1773026280000, "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": 1773026340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 331.0, "quote_volume": 20.6544, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 20.6544}, {"ts": 1773026400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1473.1, "quote_volume": 91.92144, "trades": 2, "taker_buy_volume": 1380.7, "taker_buy_quote": 86.15568}, {"ts": 1773026460000, "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": 1773026520000, "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": 1773026580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2604.0, "quote_volume": 162.4896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026640000, "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": 1773026700000, "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": 1773026760000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1875.6, "quote_volume": 116.68027, "trades": 3, "taker_buy_volume": 179.5, "taker_buy_quote": 11.18285}, {"ts": 1773026820000, "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": 1773026880000, "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": 1773026940000, "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": 1773027000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 607.2, "quote_volume": 37.76784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027060000, "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": 1773027120000, "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": 1773027180000, "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": 1773027240000, "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": 1773027300000, "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": 1773027360000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 298.3, "quote_volume": 18.48307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 806.4, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 806.4, "taker_buy_quote": 49.9968}, {"ts": 1773027480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5000.0, "quote_volume": 310.0, "trades": 2, "taker_buy_volume": 3177.5, "taker_buy_quote": 197.005}, {"ts": 1773027540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 806.4, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 806.4, "taker_buy_quote": 49.9968}, {"ts": 1773027600000, "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": 1773027660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 238.8, "quote_volume": 14.8056, "trades": 1, "taker_buy_volume": 238.8, "taker_buy_quote": 14.8056}, {"ts": 1773027720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1919.3, "quote_volume": 118.9966, "trades": 7, "taker_buy_volume": 1919.3, "taker_buy_quote": 118.9966}, {"ts": 1773027780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1000.0, "quote_volume": 62.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "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": 1773027900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 498.8, "quote_volume": 30.87572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1822.5, "quote_volume": 112.81275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 7963.5, "quote_volume": 492.1443, "trades": 11, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773028080000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2481.3, "quote_volume": 153.34434, "trades": 4, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773028140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 387.6, "quote_volume": 23.99244, "trades": 1, "taker_buy_volume": 387.6, "taker_buy_quote": 23.99244}, {"ts": 1773028200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028320000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 8670.4, "quote_volume": 537.06226, "trades": 6, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.995}, {"ts": 1773028380000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6831.7, "quote_volume": 423.94108, "trades": 4, "taker_buy_volume": 3756.8, "taker_buy_quote": 233.29728}, {"ts": 1773028440000, "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": 1773028500000, "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": 1773028560000, "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": 1773028620000, "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": 1773028680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2703.4, "quote_volume": 167.88114, "trades": 2, "taker_buy_volume": 2703.4, "taker_buy_quote": 167.88114}, {"ts": 1773028740000, "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": 1773028800000, "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": 1773028860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1028.0, "quote_volume": 64.0444, "trades": 4, "taker_buy_volume": 787.0, "taker_buy_quote": 49.0301}, {"ts": 1773028920000, "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": 1773028980000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1250.5, "quote_volume": 77.89785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029040000, "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": 1773029100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 496.8, "quote_volume": 30.82656, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 15.50016}, {"ts": 1773029160000, "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": 1773029220000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 6594.6, "quote_volume": 409.82017, "trades": 7, "taker_buy_volume": 6594.6, "taker_buy_quote": 409.82017}, {"ts": 1773029280000, "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": 1773029340000, "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": 1773029400000, "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": 1773029460000, "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": 1773029520000, "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": 1773029580000, "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": 1773029640000, "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": 1773029700000, "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": 1773029760000, "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": 1773029820000, "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": 1773029880000, "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": 1773029940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1822.5, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.995}, {"ts": 1773030000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 866.1, "quote_volume": 53.78481, "trades": 2, "taker_buy_volume": 275.1, "taker_buy_quote": 17.08371}, {"ts": 1773030060000, "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": 1773030120000, "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": 1773030180000, "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": 1773030240000, "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": 1773030300000, "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": 1773030360000, "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": 1773030420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3936.8, "quote_volume": 244.86896, "trades": 1, "taker_buy_volume": 3936.8, "taker_buy_quote": 244.86896}, {"ts": 1773030480000, "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": 1773030540000, "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": 1773030600000, "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": 1773030660000, "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": 1773030720000, "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": 1773030780000, "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": 1773030840000, "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": 1773030900000, "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": 1773030960000, "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": 1773031020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.7, "quote_volume": 15.05791, "trades": 1, "taker_buy_volume": 241.7, "taker_buy_quote": 15.05791}, {"ts": 1773031080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 99.7, "quote_volume": 6.21131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031140000, "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": 1773031200000, "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": 1773031260000, "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": 1773031320000, "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": 1773031380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3990.1, "quote_volume": 248.98224, "trades": 6, "taker_buy_volume": 3659.5, "taker_buy_quote": 228.3528}, {"ts": 1773031440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 10919.0, "quote_volume": 681.3456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031500000, "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": 1773031560000, "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": 1773031620000, "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": 1773031680000, "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": 1773031740000, "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": 1773031800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1773031860000, "open": 0.0624, "high": 0.0631, "low": 0.0624, "close": 0.0631, "volume": 231916.5, "quote_volume": 14557.02387, "trades": 126, "taker_buy_volume": 174248.0, "taker_buy_quote": 10929.91039}, {"ts": 1773031920000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9996.5, "quote_volume": 630.65662, "trades": 22, "taker_buy_volume": 8771.2, "taker_buy_quote": 553.46272}, {"ts": 1773031980000, "open": 0.0631, "high": 0.0632, "low": 0.0625, "close": 0.0628, "volume": 173374.3, "quote_volume": 10897.04693, "trades": 137, "taker_buy_volume": 66274.5, "taker_buy_quote": 4176.83192}, {"ts": 1773032040000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 61610.6, "quote_volume": 3861.01822, "trades": 48, "taker_buy_volume": 16757.5, "taker_buy_quote": 1051.55314}, {"ts": 1773032100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 7697.0, "quote_volume": 483.6285, "trades": 10, "taker_buy_volume": 7697.0, "taker_buy_quote": 483.6285}, {"ts": 1773032160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 8524.6, "quote_volume": 536.17345, "trades": 10, "taker_buy_volume": 508.7, "taker_buy_quote": 31.99723}, {"ts": 1773032220000, "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": 1773032280000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1592.0, "quote_volume": 99.8184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4259.2, "quote_volume": 267.05184, "trades": 6, "taker_buy_volume": 2389.1, "taker_buy_quote": 149.79657}, {"ts": 1773032400000, "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": 1773032460000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 663.0, "quote_volume": 41.61248, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 41.61248}, {"ts": 1773032520000, "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": 1773032580000, "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": 1773032640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 740.2, "quote_volume": 46.33652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 109.3, "quote_volume": 6.84218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5069.3, "quote_volume": 316.83125, "trades": 2, "taker_buy_volume": 5069.3, "taker_buy_quote": 316.83125}, {"ts": 1773032820000, "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": 1773032880000, "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": 1773032940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1822.5, "quote_volume": 114.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033000000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 159.0, "quote_volume": 9.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033060000, "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": 1773033120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1110.0, "quote_volume": 69.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "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": 1773033240000, "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": 1773033300000, "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": 1773033360000, "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": 1773033420000, "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": 1773033480000, "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": 1773033540000, "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": 1773033600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 213.5, "quote_volume": 13.34375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2832.0, "quote_volume": 177.2832, "trades": 5, "taker_buy_volume": 2832.0, "taker_buy_quote": 177.2832}, {"ts": 1773033720000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 2329.0, "quote_volume": 145.84605, "trades": 11, "taker_buy_volume": 2329.0, "taker_buy_quote": 145.84605}, {"ts": 1773033780000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1888.0, "quote_volume": 118.3776, "trades": 8, "taker_buy_volume": 1888.0, "taker_buy_quote": 118.3776}, {"ts": 1773033840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 8470.7, "quote_volume": 531.42244, "trades": 8, "taker_buy_volume": 8470.7, "taker_buy_quote": 531.42244}, {"ts": 1773033900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2707.0, "quote_volume": 169.7289, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 231.9, "quote_volume": 14.54013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1383.0, "quote_volume": 86.7141, "trades": 6, "taker_buy_volume": 1383.0, "taker_buy_quote": 86.7141}, {"ts": 1773034080000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1008.0, "quote_volume": 63.2246, "trades": 7, "taker_buy_volume": 1008.0, "taker_buy_quote": 63.2246}, {"ts": 1773034140000, "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": 1773034200000, "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": 1773034260000, "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": 1773034320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10253.6, "quote_volume": 644.1596, "trades": 11, "taker_buy_volume": 8049.9, "taker_buy_quote": 505.58499}, {"ts": 1773034380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1143.1, "quote_volume": 71.78668, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 5.652}, {"ts": 1773034440000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 900.0, "quote_volume": 56.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 239.1, "quote_volume": 15.01548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034560000, "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": 1773034620000, "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": 1773034680000, "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": 1773034740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 229.0, "quote_volume": 14.3812, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.3812}, {"ts": 1773034800000, "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": 1773034860000, "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": 1773034920000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 636.8, "quote_volume": 40.0585, "trades": 4, "taker_buy_volume": 551.8, "taker_buy_quote": 34.7205}, {"ts": 1773034980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 256.2, "quote_volume": 16.11498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2368.1, "quote_volume": 149.19315, "trades": 7, "taker_buy_volume": 1851.0, "taker_buy_quote": 116.61585}, {"ts": 1773035100000, "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": 1773035160000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 26226.1, "quote_volume": 1648.73948, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035220000, "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": 1773035280000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3316.3, "quote_volume": 208.49178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3687.0, "quote_volume": 232.31682, "trades": 9, "taker_buy_volume": 3687.0, "taker_buy_quote": 232.31682}, {"ts": 1773035400000, "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": 1773035460000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 17112.7, "quote_volume": 1081.31135, "trades": 17, "taker_buy_volume": 16342.0, "taker_buy_quote": 1032.68018}, {"ts": 1773035520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5994.3, "quote_volume": 379.00372, "trades": 18, "taker_buy_volume": 2035.0, "taker_buy_quote": 128.77596}, {"ts": 1773035580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 707.9, "quote_volume": 44.73928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.4, "quote_volume": 15.00368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 625.0, "quote_volume": 39.4375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 229.0, "quote_volume": 14.4728, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 14.4728}, {"ts": 1773035880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4362.0, "quote_volume": 275.6784, "trades": 15, "taker_buy_volume": 4362.0, "taker_buy_quote": 275.6784}, {"ts": 1773036060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2787.5, "quote_volume": 175.89125, "trades": 3, "taker_buy_volume": 229.0, "taker_buy_quote": 14.4499}, {"ts": 1773036120000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1344.0, "quote_volume": 84.9179, "trades": 7, "taker_buy_volume": 1344.0, "taker_buy_quote": 84.9179}, {"ts": 1773036180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 415.7, "quote_volume": 26.27224, "trades": 2, "taker_buy_volume": 415.7, "taker_buy_quote": 26.27224}, {"ts": 1773036240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 916.0, "quote_volume": 57.708, "trades": 4, "taker_buy_volume": 916.0, "taker_buy_quote": 57.708}, {"ts": 1773036360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 551.3, "quote_volume": 34.78703, "trades": 2, "taker_buy_volume": 551.3, "taker_buy_quote": 34.78703}, {"ts": 1773036420000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5753.2, "quote_volume": 362.4659, "trades": 6, "taker_buy_volume": 3370.7, "taker_buy_quote": 212.3684}, {"ts": 1773036480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 464.8, "quote_volume": 29.2824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036540000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 229.0, "quote_volume": 14.4417, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.4417}, {"ts": 1773036600000, "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": 1773036660000, "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": 1773036720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1822.5, "quote_volume": 114.8175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036780000, "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": 1773036840000, "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": 1773036900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 860.0, "quote_volume": 54.18, "trades": 5, "taker_buy_volume": 860.0, "taker_buy_quote": 54.18}, {"ts": 1773036960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 229.0, "quote_volume": 14.427, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.427}, {"ts": 1773037020000, "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": 1773037080000, "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": 1773037140000, "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": 1773037200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 200.0, "quote_volume": 12.62, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 12.62}, {"ts": 1773037260000, "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": 1773037320000, "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": 1773037380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 460.0, "quote_volume": 29.026, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 29.026}, {"ts": 1773037440000, "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": 1773037500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7416.0, "quote_volume": 468.78924, "trades": 15, "taker_buy_volume": 7416.0, "taker_buy_quote": 468.78924}, {"ts": 1773037560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 793.6, "quote_volume": 50.23488, "trades": 1, "taker_buy_volume": 793.6, "taker_buy_quote": 50.23488}, {"ts": 1773037620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2097.0, "quote_volume": 132.5304, "trades": 9, "taker_buy_volume": 2097.0, "taker_buy_quote": 132.5304}, {"ts": 1773037980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038280000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1245.7, "quote_volume": 78.58807, "trades": 10, "taker_buy_volume": 142.0, "taker_buy_quote": 8.9602}, {"ts": 1773038340000, "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": 1773038400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4732.8, "quote_volume": 298.11527, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038460000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 48338.1, "quote_volume": 3047.92892, "trades": 43, "taker_buy_volume": 44220.0, "taker_buy_quote": 2788.26224}, {"ts": 1773038520000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 41130.7, "quote_volume": 2591.99403, "trades": 40, "taker_buy_volume": 15003.6, "taker_buy_quote": 945.98673}, {"ts": 1773038580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3201.8, "quote_volume": 202.11658, "trades": 12, "taker_buy_volume": 3201.8, "taker_buy_quote": 202.11658}, {"ts": 1773038640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 407.0, "quote_volume": 25.6817, "trades": 1, "taker_buy_volume": 407.0, "taker_buy_quote": 25.6817}, {"ts": 1773038700000, "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": 1773038760000, "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": 1773038820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 80.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 39641.2, "quote_volume": 2493.64567, "trades": 64, "taker_buy_volume": 6572.4, "taker_buy_quote": 413.8277}, {"ts": 1773038940000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 35444.5, "quote_volume": 2238.31941, "trades": 30, "taker_buy_volume": 27707.4, "taker_buy_quote": 1750.12029}, {"ts": 1773039000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 9014.3, "quote_volume": 569.66384, "trades": 9, "taker_buy_volume": 6555.0, "taker_buy_quote": 414.276}, {"ts": 1773039060000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4423.9, "quote_volume": 279.97692, "trades": 11, "taker_buy_volume": 2361.1, "taker_buy_quote": 149.40196}, {"ts": 1773039120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6831.1, "quote_volume": 432.52178, "trades": 19, "taker_buy_volume": 4776.5, "taker_buy_quote": 302.4656}, {"ts": 1773039180000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 19078.2, "quote_volume": 1209.32124, "trades": 43, "taker_buy_volume": 7195.0, "taker_buy_quote": 456.29085}, {"ts": 1773039240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1505.1, "quote_volume": 95.57385, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.5415}, {"ts": 1773039300000, "open": 0.0635, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 37125.0, "quote_volume": 2356.64142, "trades": 66, "taker_buy_volume": 12130.0, "taker_buy_quote": 770.62725}, {"ts": 1773039360000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 22574.0, "quote_volume": 1436.72287, "trades": 17, "taker_buy_volume": 12189.8, "taker_buy_quote": 776.30801}, {"ts": 1773039420000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 45286.7, "quote_volume": 2871.09686, "trades": 26, "taker_buy_volume": 2377.5, "taker_buy_quote": 150.678}, {"ts": 1773039480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3177.6, "quote_volume": 200.82432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 919.1, "quote_volume": 58.08712, "trades": 4, "taker_buy_volume": 919.1, "taker_buy_quote": 58.08712}, {"ts": 1773039600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1745.1, "quote_volume": 110.11581, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039720000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 23242.6, "quote_volume": 1463.86957, "trades": 55, "taker_buy_volume": 10963.2, "taker_buy_quote": 690.29122}, {"ts": 1773039780000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 46700.8, "quote_volume": 2943.67663, "trades": 26, "taker_buy_volume": 42730.5, "taker_buy_quote": 2693.94476}, {"ts": 1773039840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 111.0, "quote_volume": 6.993, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 6.993}, {"ts": 1773039900000, "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": 1773039960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 80.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040020000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 8607.4, "quote_volume": 542.4298, "trades": 14, "taker_buy_volume": 8515.3, "taker_buy_quote": 536.6275}, {"ts": 1773040080000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 34384.5, "quote_volume": 2158.2438, "trades": 35, "taker_buy_volume": 3679.0, "taker_buy_quote": 231.05716}, {"ts": 1773040140000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9365.8, "quote_volume": 588.6375, "trades": 4, "taker_buy_volume": 4652.6, "taker_buy_quote": 292.64854}, {"ts": 1773040200000, "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": 1773040260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 15975.0, "quote_volume": 1005.00975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040320000, "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": 1773040380000, "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": 1773040440000, "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": 1773040500000, "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": 1773040560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 311.0, "quote_volume": 19.6159, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 19.6159}, {"ts": 1773040620000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 25046.5, "quote_volume": 1578.79165, "trades": 42, "taker_buy_volume": 9638.5, "taker_buy_quote": 608.18935}, {"ts": 1773040680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 250.5, "quote_volume": 15.7815, "trades": 1, "taker_buy_volume": 250.5, "taker_buy_quote": 15.7815}, {"ts": 1773040740000, "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": 1773040800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 84.0, "quote_volume": 5.3004, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.3004}, {"ts": 1773040860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1822.5, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040920000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 14775.6, "quote_volume": 930.8216, "trades": 15, "taker_buy_volume": 12975.6, "taker_buy_quote": 817.6016}, {"ts": 1773040980000, "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": 1773041040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 168.0, "quote_volume": 10.6008, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 10.6008}, {"ts": 1773041100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4064.0, "quote_volume": 256.88332, "trades": 19, "taker_buy_volume": 4064.0, "taker_buy_quote": 256.88332}, {"ts": 1773041160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4783.0, "quote_volume": 302.7639, "trades": 8, "taker_buy_volume": 4783.0, "taker_buy_quote": 302.7639}, {"ts": 1773041220000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 2334.6, "quote_volume": 147.79692, "trades": 8, "taker_buy_volume": 1541.0, "taker_buy_quote": 97.6414}, {"ts": 1773041280000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 6232.0, "quote_volume": 394.32395, "trades": 13, "taker_buy_volume": 2335.0, "taker_buy_quote": 147.8513}, {"ts": 1773041340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 603.0, "quote_volume": 38.1699, "trades": 1, "taker_buy_volume": 603.0, "taker_buy_quote": 38.1699}, {"ts": 1773041400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041580000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10755.6, "quote_volume": 682.07354, "trades": 13, "taker_buy_volume": 8244.5, "taker_buy_quote": 522.8698}, {"ts": 1773041640000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 48281.2, "quote_volume": 3052.14901, "trades": 29, "taker_buy_volume": 2940.2, "taker_buy_quote": 185.82064}, {"ts": 1773041700000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 29431.1, "quote_volume": 1864.21356, "trades": 26, "taker_buy_volume": 20658.7, "taker_buy_quote": 1308.0434}, {"ts": 1773041760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 250.4, "quote_volume": 15.87536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5249.2, "quote_volume": 333.74594, "trades": 9, "taker_buy_volume": 2823.8, "taker_buy_quote": 179.4905}, {"ts": 1773041880000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2893.5, "quote_volume": 183.84435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 687.0, "quote_volume": 43.6245, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 43.6245}, {"ts": 1773042000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042120000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 916.0, "quote_volume": 58.1889, "trades": 4, "taker_buy_volume": 916.0, "taker_buy_quote": 58.1889}, {"ts": 1773042180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3259.5, "quote_volume": 206.6523, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6692.6, "quote_volume": 424.31084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4081.5, "quote_volume": 258.81075, "trades": 13, "taker_buy_volume": 4081.5, "taker_buy_quote": 258.81075}, {"ts": 1773042600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 522.0, "quote_volume": 33.147, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 33.147}, {"ts": 1773042660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 349.0, "quote_volume": 22.1615, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 22.1615}, {"ts": 1773042780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 382.3, "quote_volume": 24.24582, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 5.08}, {"ts": 1773042840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1195.5, "quote_volume": 75.91425, "trades": 4, "taker_buy_volume": 1039.0, "taker_buy_quote": 65.9765}, {"ts": 1773042900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043020000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 687.0, "quote_volume": 43.6703, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 43.6703}, {"ts": 1773043080000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4716.6, "quote_volume": 300.40452, "trades": 6, "taker_buy_volume": 4716.6, "taker_buy_quote": 300.40452}, {"ts": 1773043140000, "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": 1773043200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 20720.5, "quote_volume": 1318.45197, "trades": 51, "taker_buy_volume": 4066.7, "taker_buy_quote": 258.89829}, {"ts": 1773043260000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5315.8, "quote_volume": 338.10191, "trades": 16, "taker_buy_volume": 3493.3, "taker_buy_quote": 222.19091}, {"ts": 1773043320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2689.0, "quote_volume": 171.0204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043500000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 58306.0, "quote_volume": 3695.92844, "trades": 24, "taker_buy_volume": 10799.6, "taker_buy_quote": 684.36996}, {"ts": 1773043560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3203.3, "quote_volume": 202.76889, "trades": 3, "taker_buy_volume": 3203.3, "taker_buy_quote": 202.76889}, {"ts": 1773043620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043680000, "open": 0.0634, "high": 0.0643, "low": 0.0634, "close": 0.0643, "volume": 205470.5, "quote_volume": 13105.33091, "trades": 72, "taker_buy_volume": 181813.5, "taker_buy_quote": 11592.46363}, {"ts": 1773043740000, "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 35649.6, "quote_volume": 2280.81057, "trades": 30, "taker_buy_volume": 6617.2, "taker_buy_quote": 423.65675}, {"ts": 1773043800000, "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 143004.5, "quote_volume": 9163.86174, "trades": 83, "taker_buy_volume": 70443.2, "taker_buy_quote": 4518.09031}, {"ts": 1773043860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 11309.5, "quote_volume": 724.55475, "trades": 13, "taker_buy_volume": 7467.5, "taker_buy_quote": 478.66675}, {"ts": 1773043920000, "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 69464.4, "quote_volume": 4429.05349, "trades": 41, "taker_buy_volume": 23977.5, "taker_buy_quote": 1530.56524}, {"ts": 1773043980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 199.0, "quote_volume": 12.6962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 825.5, "quote_volume": 52.78484, "trades": 3, "taker_buy_volume": 825.5, "taker_buy_quote": 52.78484}, {"ts": 1773044100000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2957.0, "quote_volume": 189.06575, "trades": 9, "taker_buy_volume": 2957.0, "taker_buy_quote": 189.06575}, {"ts": 1773044160000, "open": 0.064, "high": 0.0644, "low": 0.064, "close": 0.0642, "volume": 105000.1, "quote_volume": 6745.22893, "trades": 36, "taker_buy_volume": 101341.5, "taker_buy_quote": 6510.34681}, {"ts": 1773044220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2056.3, "quote_volume": 131.83221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044280000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 21002.3, "quote_volume": 1347.04283, "trades": 14, "taker_buy_volume": 20534.3, "taker_buy_quote": 1317.04403}, {"ts": 1773044340000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 43784.0, "quote_volume": 2813.86197, "trades": 40, "taker_buy_volume": 32168.2, "taker_buy_quote": 2067.83481}, {"ts": 1773044400000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 21135.6, "quote_volume": 1362.02182, "trades": 17, "taker_buy_volume": 14945.6, "taker_buy_quote": 963.44445}, {"ts": 1773044460000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 9069.8, "quote_volume": 583.51733, "trades": 11, "taker_buy_volume": 3645.0, "taker_buy_quote": 234.55575}, {"ts": 1773044520000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 96820.7, "quote_volume": 6248.0804, "trades": 31, "taker_buy_volume": 51996.6, "taker_buy_quote": 3357.1082}, {"ts": 1773044580000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1212.7, "quote_volume": 78.25579, "trades": 2, "taker_buy_volume": 366.4, "taker_buy_quote": 23.66944}, {"ts": 1773044640000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 12822.4, "quote_volume": 828.3592, "trades": 14, "taker_buy_volume": 3909.3, "taker_buy_quote": 252.68596}, {"ts": 1773044700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2572.1, "quote_volume": 165.90045, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 117.55125}, {"ts": 1773044760000, "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": 1773044820000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1865.0, "quote_volume": 120.52488, "trades": 8, "taker_buy_volume": 691.0, "taker_buy_quote": 44.68448}, {"ts": 1773044880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 111.0, "quote_volume": 7.1817, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 7.1817}, {"ts": 1773044940000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 28469.2, "quote_volume": 1840.36455, "trades": 15, "taker_buy_volume": 2278.1, "taker_buy_quote": 147.36985}, {"ts": 1773045000000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 26077.6, "quote_volume": 1682.11898, "trades": 17, "taker_buy_volume": 1473.1, "taker_buy_quote": 95.10551}, {"ts": 1773045060000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 10808.1, "quote_volume": 694.49471, "trades": 14, "taker_buy_volume": 3743.6, "taker_buy_quote": 240.378}, {"ts": 1773045120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4440.4, "quote_volume": 284.62964, "trades": 4, "taker_buy_volume": 2383.9, "taker_buy_quote": 152.80799}, {"ts": 1773045180000, "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": 1773045240000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 32094.6, "quote_volume": 2050.78987, "trades": 14, "taker_buy_volume": 4299.8, "taker_buy_quote": 274.75722}, {"ts": 1773045300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 613.1, "quote_volume": 39.17709, "trades": 2, "taker_buy_volume": 613.1, "taker_buy_quote": 39.17709}, {"ts": 1773045360000, "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": 1773045420000, "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": 1773045480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 153.2, "quote_volume": 9.78948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.1, "quote_volume": 14.99938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045600000, "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": 1773045660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9530.7, "quote_volume": 605.56395, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.911}, {"ts": 1773045720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2597.1, "quote_volume": 165.59973, "trades": 6, "taker_buy_volume": 2597.1, "taker_buy_quote": 165.59973}, {"ts": 1773045780000, "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": 1773045840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 207.3, "quote_volume": 13.22574, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 5.00192}, {"ts": 1773045900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 365.0, "quote_volume": 23.287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "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": 1773046020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 579.9, "quote_volume": 37.05561, "trades": 1, "taker_buy_volume": 579.9, "taker_buy_quote": 37.05561}, {"ts": 1773046080000, "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": 1773046140000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 20547.6, "quote_volume": 1318.14842, "trades": 25, "taker_buy_volume": 20547.6, "taker_buy_quote": 1318.14842}, {"ts": 1773046200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2000.1, "quote_volume": 128.20641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8432.9, "quote_volume": 541.39218, "trades": 5, "taker_buy_volume": 8432.9, "taker_buy_quote": 541.39218}, {"ts": 1773046320000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 12228.8, "quote_volume": 787.2419, "trades": 10, "taker_buy_volume": 8595.8, "taker_buy_quote": 553.57066}, {"ts": 1773046380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 695.6, "quote_volume": 44.79664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 11154.0, "quote_volume": 720.05215, "trades": 9, "taker_buy_volume": 9351.1, "taker_buy_quote": 603.89881}, {"ts": 1773046500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6161.0, "quote_volume": 398.0006, "trades": 12, "taker_buy_volume": 2054.7, "taker_buy_quote": 132.73362}, {"ts": 1773046560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2054.7, "quote_volume": 132.55137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046620000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3824.4, "quote_volume": 246.49155, "trades": 4, "taker_buy_volume": 3824.4, "taker_buy_quote": 246.49155}, {"ts": 1773046680000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 3757.1, "quote_volume": 241.8841, "trades": 3, "taker_buy_volume": 601.6, "taker_buy_quote": 38.8032}, {"ts": 1773046740000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 20918.4, "quote_volume": 1344.88938, "trades": 13, "taker_buy_volume": 7763.9, "taker_buy_quote": 499.81291}, {"ts": 1773046800000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2056.2, "quote_volume": 132.19029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2544.5, "quote_volume": 163.40573, "trades": 5, "taker_buy_volume": 2056.2, "taker_buy_quote": 132.00804}, {"ts": 1773046920000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2649.3, "quote_volume": 170.32119, "trades": 5, "taker_buy_volume": 2361.3, "taker_buy_quote": 151.83159}, {"ts": 1773046980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 40326.3, "quote_volume": 2589.13719, "trades": 22, "taker_buy_volume": 11038.8, "taker_buy_quote": 708.76974}, {"ts": 1773047040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 96.3, "quote_volume": 6.19209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6727.5, "quote_volume": 433.92375, "trades": 4, "taker_buy_volume": 6727.5, "taker_buy_quote": 433.92375}, {"ts": 1773047160000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 81156.1, "quote_volume": 5235.77984, "trades": 40, "taker_buy_volume": 36589.0, "taker_buy_quote": 2361.21822}, {"ts": 1773047220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1080.8, "quote_volume": 69.7116, "trades": 1, "taker_buy_volume": 1080.8, "taker_buy_quote": 69.7116}, {"ts": 1773047280000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9718.7, "quote_volume": 628.49797, "trades": 13, "taker_buy_volume": 9532.9, "taker_buy_quote": 616.49529}, {"ts": 1773047340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 359.9, "quote_volume": 23.21355, "trades": 1, "taker_buy_volume": 359.9, "taker_buy_quote": 23.21355}, {"ts": 1773047400000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 9032.9, "quote_volume": 582.16347, "trades": 8, "taker_buy_volume": 6995.5, "taker_buy_quote": 450.9764}, {"ts": 1773047460000, "open": 0.0643, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 31748.7, "quote_volume": 2038.91698, "trades": 25, "taker_buy_volume": 17421.7, "taker_buy_quote": 1120.24501}, {"ts": 1773047520000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 22667.5, "quote_volume": 1465.15554, "trades": 27, "taker_buy_volume": 22667.5, "taker_buy_quote": 1465.15554}, {"ts": 1773047580000, "open": 0.0648, "high": 0.0653, "low": 0.0647, "close": 0.0649, "volume": 200236.2, "quote_volume": 13013.36793, "trades": 142, "taker_buy_volume": 145657.6, "taker_buy_quote": 9472.73508}, {"ts": 1773047640000, "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0648, "volume": 168856.9, "quote_volume": 10944.26019, "trades": 77, "taker_buy_volume": 42231.8, "taker_buy_quote": 2738.20441}, {"ts": 1773047700000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 37428.5, "quote_volume": 2420.0435, "trades": 20, "taker_buy_volume": 8752.7, "taker_buy_quote": 567.17496}, {"ts": 1773047760000, "open": 0.0645, "high": 0.0651, "low": 0.0645, "close": 0.0651, "volume": 53382.7, "quote_volume": 3462.65289, "trades": 34, "taker_buy_volume": 52759.3, "taker_buy_quote": 3422.44359}, {"ts": 1773047820000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 31279.2, "quote_volume": 2029.33655, "trades": 24, "taker_buy_volume": 15049.8, "taker_buy_quote": 976.54977}, {"ts": 1773047880000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 42182.6, "quote_volume": 2738.63626, "trades": 37, "taker_buy_volume": 12651.3, "taker_buy_quote": 821.9019}, {"ts": 1773047940000, "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 89786.9, "quote_volume": 5838.32481, "trades": 85, "taker_buy_volume": 69637.3, "taker_buy_quote": 4530.40037}, {"ts": 1773048000000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 5467.4, "quote_volume": 354.19614, "trades": 6, "taker_buy_volume": 2276.8, "taker_buy_quote": 147.58207}, {"ts": 1773048060000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 11754.4, "quote_volume": 763.15544, "trades": 11, "taker_buy_volume": 5806.0, "taker_buy_quote": 377.20775}, {"ts": 1773048120000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 9694.5, "quote_volume": 630.25641, "trades": 11, "taker_buy_volume": 7879.3, "taker_buy_quote": 512.26841}, {"ts": 1773048180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 13282.6, "quote_volume": 863.369, "trades": 5, "taker_buy_volume": 11460.1, "taker_buy_quote": 744.9065}, {"ts": 1773048240000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 37267.0, "quote_volume": 2428.85106, "trades": 32, "taker_buy_volume": 29468.6, "taker_buy_quote": 1921.25838}, {"ts": 1773048300000, "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 99014.2, "quote_volume": 6409.56796, "trades": 41, "taker_buy_volume": 5920.7, "taker_buy_quote": 382.47722}, {"ts": 1773048360000, "open": 0.0645, "high": 0.0648, "low": 0.0644, "close": 0.0647, "volume": 35448.5, "quote_volume": 2292.16471, "trades": 26, "taker_buy_volume": 31498.5, "taker_buy_quote": 2037.6028}, {"ts": 1773048420000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 13974.8, "quote_volume": 905.74218, "trades": 25, "taker_buy_volume": 13742.2, "taker_buy_quote": 890.6697}, {"ts": 1773048480000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 651.0, "quote_volume": 42.216, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 10.14}, {"ts": 1773048540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1822.5, "quote_volume": 118.28025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048660000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 45949.0, "quote_volume": 2974.52252, "trades": 39, "taker_buy_volume": 22473.9, "taker_buy_quote": 1455.5832}, {"ts": 1773048720000, "open": 0.0647, "high": 0.0652, "low": 0.0647, "close": 0.0649, "volume": 115071.1, "quote_volume": 7473.98034, "trades": 62, "taker_buy_volume": 82938.4, "taker_buy_quote": 5391.64299}, {"ts": 1773048780000, "open": 0.0651, "high": 0.0656, "low": 0.0651, "close": 0.0654, "volume": 144451.4, "quote_volume": 9439.38958, "trades": 115, "taker_buy_volume": 89150.3, "taker_buy_quote": 5825.76326}, {"ts": 1773048840000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 27004.9, "quote_volume": 1766.73178, "trades": 23, "taker_buy_volume": 9463.2, "taker_buy_quote": 619.96908}, {"ts": 1773048900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4682.5, "quote_volume": 306.49002, "trades": 9, "taker_buy_volume": 3617.7, "taker_buy_quote": 236.7609}, {"ts": 1773048960000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 28658.1, "quote_volume": 1881.63967, "trades": 18, "taker_buy_volume": 20749.6, "taker_buy_quote": 1362.84207}, {"ts": 1773049020000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 8836.4, "quote_volume": 578.41567, "trades": 9, "taker_buy_volume": 1822.5, "taker_buy_quote": 119.37375}, {"ts": 1773049080000, "open": 0.0653, "high": 0.0653, "low": 0.0648, "close": 0.0649, "volume": 109509.5, "quote_volume": 7118.39241, "trades": 47, "taker_buy_volume": 26713.5, "taker_buy_quote": 1736.78092}, {"ts": 1773049140000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 30448.2, "quote_volume": 1980.30936, "trades": 27, "taker_buy_volume": 26996.0, "taker_buy_quote": 1756.6068}, {"ts": 1773049200000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 24527.3, "quote_volume": 1598.21382, "trades": 25, "taker_buy_volume": 23454.0, "taker_buy_quote": 1528.35972}, {"ts": 1773049260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2390.3, "quote_volume": 155.3695, "trades": 2, "taker_buy_volume": 2390.3, "taker_buy_quote": 155.3695}, {"ts": 1773049320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6277.4, "quote_volume": 408.65874, "trades": 7, "taker_buy_volume": 6277.4, "taker_buy_quote": 408.65874}, {"ts": 1773049380000, "open": 0.0651, "high": 0.0651, "low": 0.0647, "close": 0.0648, "volume": 46096.4, "quote_volume": 2989.82911, "trades": 25, "taker_buy_volume": 2734.6, "taker_buy_quote": 177.20208}, {"ts": 1773049440000, "open": 0.0648, "high": 0.0648, "low": 0.0641, "close": 0.0643, "volume": 84196.0, "quote_volume": 5427.10381, "trades": 50, "taker_buy_volume": 8310.0, "taker_buy_quote": 535.17156}, {"ts": 1773049500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3974.8, "quote_volume": 255.39715, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 138.23857}, {"ts": 1773049560000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 41669.0, "quote_volume": 2684.19569, "trades": 19, "taker_buy_volume": 41566.0, "taker_buy_quote": 2677.57279}, {"ts": 1773049620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2824.7, "quote_volume": 181.34574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049680000, "open": 0.0642, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 148941.3, "quote_volume": 9527.33128, "trades": 99, "taker_buy_volume": 64536.7, "taker_buy_quote": 4129.07605}, {"ts": 1773049740000, "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 7958.7, "quote_volume": 510.42997, "trades": 8, "taker_buy_volume": 3208.5, "taker_buy_quote": 206.10805}, {"ts": 1773049800000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 7252.6, "quote_volume": 464.65777, "trades": 5, "taker_buy_volume": 608.9, "taker_buy_quote": 38.9696}, {"ts": 1773049860000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 1322.3, "quote_volume": 84.54924, "trades": 3, "taker_buy_volume": 932.5, "taker_buy_quote": 59.68}, {"ts": 1773049920000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1491.6, "quote_volume": 95.43189, "trades": 4, "taker_buy_volume": 1491.6, "taker_buy_quote": 95.43189}, {"ts": 1773049980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2595.9, "quote_volume": 165.87801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050040000, "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0641, "volume": 38666.6, "quote_volume": 2474.16117, "trades": 39, "taker_buy_volume": 36717.6, "taker_buy_quote": 2349.87439}, {"ts": 1773050100000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3481.2, "quote_volume": 222.8358, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 24.999}, {"ts": 1773050160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5356.7, "quote_volume": 342.8288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050220000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 7183.5, "quote_volume": 458.90452, "trades": 7, "taker_buy_volume": 468.7, "taker_buy_quote": 29.9968}, {"ts": 1773050280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7622.6, "quote_volume": 485.94763, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 116.2755}, {"ts": 1773050340000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5364.2, "quote_volume": 342.25523, "trades": 10, "taker_buy_volume": 2741.3, "taker_buy_quote": 174.91421}, {"ts": 1773050400000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 10113.9, "quote_volume": 647.91833, "trades": 5, "taker_buy_volume": 3687.3, "taker_buy_quote": 236.02997}, {"ts": 1773050460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1964.9, "quote_volume": 125.7536, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 116.64}, {"ts": 1773050520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.1, "quote_volume": 14.99938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050580000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 17000.0, "quote_volume": 1087.93419, "trades": 9, "taker_buy_volume": 17000.0, "taker_buy_quote": 1087.93419}, {"ts": 1773050640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 9361.5, "quote_volume": 600.43084, "trades": 11, "taker_buy_volume": 3821.8, "taker_buy_quote": 245.33607}, {"ts": 1773050700000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.0639, "volume": 68307.1, "quote_volume": 4376.69027, "trades": 53, "taker_buy_volume": 2290.2, "taker_buy_quote": 146.82519}, {"ts": 1773050760000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3386.1, "quote_volume": 217.2244, "trades": 6, "taker_buy_volume": 3386.1, "taker_buy_quote": 217.2244}, {"ts": 1773050820000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 53238.5, "quote_volume": 3423.23404, "trades": 27, "taker_buy_volume": 51977.9, "taker_buy_quote": 3342.20088}, {"ts": 1773050880000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2273.8, "quote_volume": 146.18944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050940000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 7040.6, "quote_volume": 453.46899, "trades": 11, "taker_buy_volume": 7040.6, "taker_buy_quote": 453.46899}, {"ts": 1773051000000, "open": 0.0646, "high": 0.065, "low": 0.0646, "close": 0.0649, "volume": 47831.3, "quote_volume": 3101.81461, "trades": 20, "taker_buy_volume": 47598.9, "taker_buy_quote": 3086.73185}, {"ts": 1773051060000, "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 38978.6, "quote_volume": 2531.94851, "trades": 20, "taker_buy_volume": 38506.4, "taker_buy_quote": 2501.30279}, {"ts": 1773051120000, "open": 0.065, "high": 0.065, "low": 0.0645, "close": 0.0646, "volume": 113485.9, "quote_volume": 7351.74592, "trades": 96, "taker_buy_volume": 25345.4, "taker_buy_quote": 1644.01332}, {"ts": 1773051180000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 32945.1, "quote_volume": 2131.527, "trades": 15, "taker_buy_volume": 32945.1, "taker_buy_quote": 2131.527}, {"ts": 1773051240000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4619.4, "quote_volume": 298.60537, "trades": 7, "taker_buy_volume": 4010.4, "taker_buy_quote": 259.25409}, {"ts": 1773051300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 10867.7, "quote_volume": 700.96665, "trades": 18, "taker_buy_volume": 7548.1, "taker_buy_quote": 486.85245}, {"ts": 1773051360000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 24566.7, "quote_volume": 1577.72889, "trades": 13, "taker_buy_volume": 2954.9, "taker_buy_quote": 189.70458}, {"ts": 1773051420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 100.0, "quote_volume": 6.41, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.41}, {"ts": 1773051480000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 104877.4, "quote_volume": 6725.61769, "trades": 19, "taker_buy_volume": 103054.9, "taker_buy_quote": 6608.79544}, {"ts": 1773051540000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 13165.7, "quote_volume": 844.55064, "trades": 10, "taker_buy_volume": 976.9, "taker_buy_quote": 62.81467}, {"ts": 1773051600000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 17038.8, "quote_volume": 1093.74471, "trades": 8, "taker_buy_volume": 16944.1, "taker_buy_quote": 1087.67444}, {"ts": 1773051660000, "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": 1773051720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2049.1, "quote_volume": 131.34731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051780000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4569.9, "quote_volume": 292.9173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4576.3, "quote_volume": 292.8832, "trades": 13, "taker_buy_volume": 2207.7, "taker_buy_quote": 141.2928}, {"ts": 1773051900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 351.8, "quote_volume": 22.48002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051960000, "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": 1773052020000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 171.8, "quote_volume": 10.9952, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 10.9952}, {"ts": 1773052080000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 12124.7, "quote_volume": 776.09371, "trades": 19, "taker_buy_volume": 4554.0, "taker_buy_quote": 291.65938}, {"ts": 1773052140000, "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": 1773052200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2188.5, "quote_volume": 139.84515, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 116.45775}, {"ts": 1773052260000, "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": 1773052320000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2472.0, "quote_volume": 158.6506, "trades": 7, "taker_buy_volume": 2472.0, "taker_buy_quote": 158.6506}, {"ts": 1773052380000, "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 15232.9, "quote_volume": 977.52874, "trades": 33, "taker_buy_volume": 4724.0, "taker_buy_quote": 303.63201}, {"ts": 1773052440000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 828.7, "quote_volume": 53.1769, "trades": 7, "taker_buy_volume": 572.3, "taker_buy_quote": 36.74166}, {"ts": 1773052500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3600.0, "quote_volume": 231.39174, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 231.39174}, {"ts": 1773052620000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 1649.9, "quote_volume": 106.10452, "trades": 4, "taker_buy_volume": 1554.8, "taker_buy_quote": 99.9991}, {"ts": 1773052680000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 467.2, "quote_volume": 30.01759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.7, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 233.7, "taker_buy_quote": 15.00354}, {"ts": 1773052800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2056.4, "quote_volume": 132.02088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052860000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 7476.3, "quote_volume": 478.03306, "trades": 5, "taker_buy_volume": 684.2, "taker_buy_quote": 43.7888}, {"ts": 1773052920000, "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": 1773052980000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 50305.4, "quote_volume": 3224.67598, "trades": 18, "taker_buy_volume": 50305.4, "taker_buy_quote": 3224.67598}, {"ts": 1773053040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 85.8, "quote_volume": 5.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053100000, "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": 1773053160000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 23234.3, "quote_volume": 1488.98722, "trades": 19, "taker_buy_volume": 21742.7, "taker_buy_quote": 1393.52482}, {"ts": 1773053220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 216.0, "quote_volume": 13.8672, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 13.8672}, {"ts": 1773053280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 292.0, "quote_volume": 18.7464, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 18.7464}, {"ts": 1773053340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 488.5, "quote_volume": 31.33824, "trades": 2, "taker_buy_volume": 253.9, "taker_buy_quote": 16.30038}, {"ts": 1773053400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 738.0, "quote_volume": 47.3796, "trades": 1, "taker_buy_volume": 738.0, "taker_buy_quote": 47.3796}, {"ts": 1773053460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 764.3, "quote_volume": 49.06806, "trades": 3, "taker_buy_volume": 530.4, "taker_buy_quote": 34.05168}, {"ts": 1773053520000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 6192.7, "quote_volume": 399.17633, "trades": 8, "taker_buy_volume": 5959.6, "taker_buy_quote": 384.16469}, {"ts": 1773053580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 19421.2, "quote_volume": 1250.72528, "trades": 7, "taker_buy_volume": 325.1, "taker_buy_quote": 20.93644}, {"ts": 1773053640000, "open": 0.0644, "high": 0.0649, "low": 0.0644, "close": 0.0647, "volume": 14611.3, "quote_volume": 945.19995, "trades": 18, "taker_buy_volume": 11287.3, "taker_buy_quote": 730.13715}, {"ts": 1773053700000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 14404.3, "quote_volume": 930.17569, "trades": 28, "taker_buy_volume": 683.4, "taker_buy_quote": 44.0793}, {"ts": 1773053760000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 8691.4, "quote_volume": 559.41752, "trades": 26, "taker_buy_volume": 1367.6, "taker_buy_quote": 88.07344}, {"ts": 1773053820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 145.0, "quote_volume": 9.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1773054000000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 12942.7, "quote_volume": 830.77185, "trades": 10, "taker_buy_volume": 2525.1, "taker_buy_quote": 162.06458}, {"ts": 1773054060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2286.0, "quote_volume": 146.7612, "trades": 3, "taker_buy_volume": 2286.0, "taker_buy_quote": 146.7612}, {"ts": 1773054120000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2779.1, "quote_volume": 178.60047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 4229.5, "quote_volume": 271.76296, "trades": 7, "taker_buy_volume": 3996.0, "taker_buy_quote": 256.74891}, {"ts": 1773054240000, "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": 1773054300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.7, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 206.3, "quote_volume": 13.24446, "trades": 1, "taker_buy_volume": 206.3, "taker_buy_quote": 13.24446}, {"ts": 1773054420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 86.3, "quote_volume": 5.53183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054540000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 19709.0, "quote_volume": 1268.10232, "trades": 15, "taker_buy_volume": 19709.0, "taker_buy_quote": 1268.10232}, {"ts": 1773054600000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4006.6, "quote_volume": 258.6208, "trades": 4, "taker_buy_volume": 3773.5, "taker_buy_quote": 243.58585}, {"ts": 1773054660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 325.6, "quote_volume": 21.0012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 941.1, "quote_volume": 60.70095, "trades": 1, "taker_buy_volume": 941.1, "taker_buy_quote": 60.70095}, {"ts": 1773054780000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1894.2, "quote_volume": 122.19369, "trades": 3, "taker_buy_volume": 177.9, "taker_buy_quote": 11.49234}, {"ts": 1773054840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.8, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 896.6, "quote_volume": 57.82184, "trades": 3, "taker_buy_volume": 808.0, "taker_buy_quote": 52.116}, {"ts": 1773054960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9332.9, "quote_volume": 601.22101, "trades": 13, "taker_buy_volume": 8926.9, "taker_buy_quote": 575.07461}, {"ts": 1773055020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5856.5, "quote_volume": 378.3299, "trades": 12, "taker_buy_volume": 5856.5, "taker_buy_quote": 378.3299}, {"ts": 1773055080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.6, "quote_volume": 15.0027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055140000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1339.7, "quote_volume": 86.46016, "trades": 6, "taker_buy_volume": 1107.1, "taker_buy_quote": 71.45746}, {"ts": 1773055200000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2287.7, "quote_volume": 147.57991, "trades": 3, "taker_buy_volume": 232.6, "taker_buy_quote": 15.02596}, {"ts": 1773055260000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 48543.8, "quote_volume": 3119.99338, "trades": 31, "taker_buy_volume": 1367.6, "taker_buy_quote": 88.00507}, {"ts": 1773055320000, "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0639, "volume": 19820.9, "quote_volume": 1268.70755, "trades": 13, "taker_buy_volume": 994.2, "taker_buy_quote": 63.8253}, {"ts": 1773055380000, "open": 0.0639, "high": 0.0647, "low": 0.0639, "close": 0.0643, "volume": 147893.4, "quote_volume": 9516.19933, "trades": 65, "taker_buy_volume": 138985.5, "taker_buy_quote": 8943.15507}, {"ts": 1773055440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 839.9, "quote_volume": 54.00557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055500000, "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": 1773055560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5840.9, "quote_volume": 376.15396, "trades": 4, "taker_buy_volume": 3645.0, "taker_buy_quote": 234.738}, {"ts": 1773055620000, "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": 1773055680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6540.0, "quote_volume": 422.4174, "trades": 14, "taker_buy_volume": 6540.0, "taker_buy_quote": 422.4174}, {"ts": 1773055740000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 22109.6, "quote_volume": 1429.72564, "trades": 21, "taker_buy_volume": 16963.5, "taker_buy_quote": 1096.79621}, {"ts": 1773055800000, "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 74539.6, "quote_volume": 4795.26725, "trades": 41, "taker_buy_volume": 4299.8, "taker_buy_quote": 276.04716}, {"ts": 1773055860000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 19476.3, "quote_volume": 1254.41945, "trades": 14, "taker_buy_volume": 14112.6, "taker_buy_quote": 909.14569}, {"ts": 1773055920000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 554.5, "quote_volume": 35.69811, "trades": 3, "taker_buy_volume": 437.6, "taker_buy_quote": 28.18144}, {"ts": 1773055980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 272.5, "quote_volume": 17.57625, "trades": 1, "taker_buy_volume": 272.5, "taker_buy_quote": 17.57625}, {"ts": 1773056040000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 911.4, "quote_volume": 58.80865, "trades": 2, "taker_buy_volume": 233.5, "taker_buy_quote": 15.0841}, {"ts": 1773056100000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 8009.0, "quote_volume": 519.04161, "trades": 11, "taker_buy_volume": 8009.0, "taker_buy_quote": 519.04161}, {"ts": 1773056160000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 4924.1, "quote_volume": 319.97971, "trades": 9, "taker_buy_volume": 3824.9, "taker_buy_quote": 248.6185}, {"ts": 1773056220000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3916.5, "quote_volume": 254.07305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3422.1, "quote_volume": 221.75208, "trades": 10, "taker_buy_volume": 3271.8, "taker_buy_quote": 212.01264}, {"ts": 1773056340000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 8365.1, "quote_volume": 541.49832, "trades": 11, "taker_buy_volume": 2396.5, "taker_buy_quote": 155.2932}, {"ts": 1773056400000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 404.9, "quote_volume": 26.21433, "trades": 2, "taker_buy_volume": 404.9, "taker_buy_quote": 26.21433}, {"ts": 1773056460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 5049.2, "quote_volume": 327.34693, "trades": 7, "taker_buy_volume": 5049.2, "taker_buy_quote": 327.34693}, {"ts": 1773056520000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 34695.0, "quote_volume": 2253.0971, "trades": 26, "taker_buy_volume": 29855.5, "taker_buy_quote": 1938.5834}, {"ts": 1773056580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6148.5, "quote_volume": 399.6525, "trades": 6, "taker_buy_volume": 6148.5, "taker_buy_quote": 399.6525}, {"ts": 1773056640000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 19116.0, "quote_volume": 1243.86859, "trades": 29, "taker_buy_volume": 5495.6, "taker_buy_quote": 358.13203}, {"ts": 1773056700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 11131.2, "quote_volume": 723.34575, "trades": 9, "taker_buy_volume": 6217.5, "taker_buy_quote": 404.1375}, {"ts": 1773056760000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 20875.5, "quote_volume": 1356.1469, "trades": 13, "taker_buy_volume": 20644.5, "taker_buy_quote": 1341.1319}, {"ts": 1773056820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 125.3, "quote_volume": 8.1445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9263.8, "quote_volume": 603.36899, "trades": 12, "taker_buy_volume": 5039.6, "taker_buy_quote": 328.28327}, {"ts": 1773056940000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 26953.7, "quote_volume": 1758.54105, "trades": 34, "taker_buy_volume": 21724.5, "taker_buy_quote": 1417.91485}, {"ts": 1773057000000, "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 35635.8, "quote_volume": 2325.89263, "trades": 37, "taker_buy_volume": 26306.5, "taker_buy_quote": 1717.89425}, {"ts": 1773057060000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 36293.7, "quote_volume": 2366.0053, "trades": 43, "taker_buy_volume": 10319.2, "taker_buy_quote": 672.96269}, {"ts": 1773057120000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 8557.0, "quote_volume": 557.16206, "trades": 17, "taker_buy_volume": 6458.6, "taker_buy_quote": 420.51062}, {"ts": 1773057180000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 6637.8, "quote_volume": 432.81508, "trades": 12, "taker_buy_volume": 6469.8, "taker_buy_quote": 421.87828}, {"ts": 1773057240000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1448.4, "quote_volume": 94.57785, "trades": 8, "taker_buy_volume": 435.4, "taker_buy_quote": 28.43162}, {"ts": 1773057300000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 14005.1, "quote_volume": 911.89174, "trades": 17, "taker_buy_volume": 5548.0, "taker_buy_quote": 361.31152}, {"ts": 1773057360000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 681.3, "quote_volume": 44.46588, "trades": 2, "taker_buy_volume": 681.3, "taker_buy_quote": 44.46588}, {"ts": 1773057420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1198.0, "quote_volume": 78.2294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057480000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 61387.6, "quote_volume": 4020.93769, "trades": 46, "taker_buy_volume": 47708.0, "taker_buy_quote": 3126.29482}, {"ts": 1773057540000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 80996.2, "quote_volume": 5296.19704, "trades": 74, "taker_buy_volume": 16120.5, "taker_buy_quote": 1054.7617}, {"ts": 1773057600000, "open": 0.0653, "high": 0.0664, "low": 0.0653, "close": 0.0656, "volume": 322519.2, "quote_volume": 21217.55313, "trades": 171, "taker_buy_volume": 239454.1, "taker_buy_quote": 15773.72712}, {"ts": 1773057660000, "open": 0.0655, "high": 0.0658, "low": 0.0654, "close": 0.0656, "volume": 51208.9, "quote_volume": 3359.05268, "trades": 91, "taker_buy_volume": 29999.5, "taker_buy_quote": 1969.19581}, {"ts": 1773057720000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 11195.4, "quote_volume": 734.9703, "trades": 24, "taker_buy_volume": 10966.5, "taker_buy_quote": 719.95446}, {"ts": 1773057780000, "open": 0.0657, "high": 0.0658, "low": 0.0652, "close": 0.0654, "volume": 72510.9, "quote_volume": 4753.07273, "trades": 95, "taker_buy_volume": 25761.5, "taker_buy_quote": 1691.74483}, {"ts": 1773057840000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 7613.1, "quote_volume": 498.6505, "trades": 13, "taker_buy_volume": 4370.1, "taker_buy_quote": 286.2568}, {"ts": 1773057900000, "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 105467.2, "quote_volume": 6924.66865, "trades": 101, "taker_buy_volume": 40124.6, "taker_buy_quote": 2637.51121}, {"ts": 1773057960000, "open": 0.0655, "high": 0.066, "low": 0.0654, "close": 0.0657, "volume": 96124.6, "quote_volume": 6318.27515, "trades": 149, "taker_buy_volume": 61860.8, "taker_buy_quote": 4068.91076}, {"ts": 1773058020000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 46752.4, "quote_volume": 3065.69614, "trades": 108, "taker_buy_volume": 23804.1, "taker_buy_quote": 1561.6503}, {"ts": 1773058080000, "open": 0.0657, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 46446.5, "quote_volume": 3056.12973, "trades": 88, "taker_buy_volume": 25613.2, "taker_buy_quote": 1686.21206}, {"ts": 1773058140000, "open": 0.0658, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 104295.1, "quote_volume": 6861.34316, "trades": 119, "taker_buy_volume": 51742.1, "taker_buy_quote": 3407.46418}, {"ts": 1773058200000, "open": 0.0657, "high": 0.0657, "low": 0.0651, "close": 0.0651, "volume": 142556.7, "quote_volume": 9301.6907, "trades": 79, "taker_buy_volume": 24252.8, "taker_buy_quote": 1582.67537}, {"ts": 1773058260000, "open": 0.0652, "high": 0.0653, "low": 0.0649, "close": 0.0649, "volume": 52168.5, "quote_volume": 3397.65444, "trades": 37, "taker_buy_volume": 12596.1, "taker_buy_quote": 821.8222}, {"ts": 1773058320000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 35715.3, "quote_volume": 2317.67057, "trades": 16, "taker_buy_volume": 4501.2, "taker_buy_quote": 292.12788}, {"ts": 1773058380000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 38319.7, "quote_volume": 2488.80562, "trades": 42, "taker_buy_volume": 34761.2, "taker_buy_quote": 2258.04328}, {"ts": 1773058440000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5416.5, "quote_volume": 353.0523, "trades": 10, "taker_buy_volume": 1290.3, "taker_buy_quote": 84.12756}, {"ts": 1773058500000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 3231.6, "quote_volume": 209.91189, "trades": 7, "taker_buy_volume": 152.3, "taker_buy_quote": 9.8995}, {"ts": 1773058560000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4725.1, "quote_volume": 306.05049, "trades": 5, "taker_buy_volume": 1542.7, "taker_buy_quote": 99.96696}, {"ts": 1773058620000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 24863.4, "quote_volume": 1608.42987, "trades": 12, "taker_buy_volume": 5747.3, "taker_buy_quote": 372.24279}, {"ts": 1773058680000, "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0647, "volume": 108549.9, "quote_volume": 7010.82886, "trades": 47, "taker_buy_volume": 29700.5, "taker_buy_quote": 1924.5764}, {"ts": 1773058740000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 11467.3, "quote_volume": 741.97608, "trades": 7, "taker_buy_volume": 11048.0, "taker_buy_quote": 714.87993}, {"ts": 1773058800000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 33455.3, "quote_volume": 2162.38775, "trades": 15, "taker_buy_volume": 6933.7, "taker_buy_quote": 448.61039}, {"ts": 1773058860000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4985.3, "quote_volume": 322.23263, "trades": 7, "taker_buy_volume": 1340.3, "taker_buy_quote": 86.58338}, {"ts": 1773058920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4154.0, "quote_volume": 267.933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 13067.1, "quote_volume": 842.8655, "trades": 15, "taker_buy_volume": 7946.2, "taker_buy_quote": 512.7497}, {"ts": 1773059040000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 6692.2, "quote_volume": 431.02095, "trades": 12, "taker_buy_volume": 2824.0, "taker_buy_quote": 181.94302}, {"ts": 1773059100000, "open": 0.0643, "high": 0.0644, "low": 0.0637, "close": 0.0641, "volume": 221393.2, "quote_volume": 14162.82191, "trades": 90, "taker_buy_volume": 31754.8, "taker_buy_quote": 2034.75229}, {"ts": 1773059160000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 23258.0, "quote_volume": 1490.1051, "trades": 19, "taker_buy_volume": 9958.9, "taker_buy_quote": 638.89565}, {"ts": 1773059220000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 36367.3, "quote_volume": 2327.77907, "trades": 33, "taker_buy_volume": 17872.1, "taker_buy_quote": 1144.78624}, {"ts": 1773059280000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 7064.6, "quote_volume": 453.24804, "trades": 14, "taker_buy_volume": 2734.4, "taker_buy_quote": 175.54848}, {"ts": 1773059340000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 17927.9, "quote_volume": 1148.62893, "trades": 32, "taker_buy_volume": 5045.1, "taker_buy_quote": 323.02641}, {"ts": 1773059400000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 53469.7, "quote_volume": 3427.13135, "trades": 36, "taker_buy_volume": 39902.4, "taker_buy_quote": 2558.0452}, {"ts": 1773059460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2322.0, "quote_volume": 148.86673, "trades": 4, "taker_buy_volume": 2322.0, "taker_buy_quote": 148.86673}, {"ts": 1773059520000, "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0643, "volume": 15803.6, "quote_volume": 1015.62629, "trades": 28, "taker_buy_volume": 11785.0, "taker_buy_quote": 757.66953}, {"ts": 1773059580000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 3508.4, "quote_volume": 224.99564, "trades": 5, "taker_buy_volume": 2056.5, "taker_buy_quote": 132.0039}, {"ts": 1773059640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10272.1, "quote_volume": 659.42198, "trades": 8, "taker_buy_volume": 9383.9, "taker_buy_quote": 602.42296}, {"ts": 1773059700000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 6618.2, "quote_volume": 426.02983, "trades": 3, "taker_buy_volume": 4795.7, "taker_buy_quote": 308.84308}, {"ts": 1773059760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 372.4, "quote_volume": 23.98256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 50014.8, "quote_volume": 3226.70866, "trades": 41, "taker_buy_volume": 9956.0, "taker_buy_quote": 643.3353}, {"ts": 1773059880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1238.2, "quote_volume": 79.8639, "trades": 1, "taker_buy_volume": 1238.2, "taker_buy_quote": 79.8639}, {"ts": 1773059940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4939.9, "quote_volume": 318.62355, "trades": 6, "taker_buy_volume": 4000.4, "taker_buy_quote": 258.0258}, {"ts": 1773060000000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1946.9, "quote_volume": 125.793, "trades": 8, "taker_buy_volume": 465.2, "taker_buy_quote": 30.07518}, {"ts": 1773060060000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2806.8, "quote_volume": 181.91119, "trades": 4, "taker_buy_volume": 2128.0, "taker_buy_quote": 137.92495}, {"ts": 1773060120000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 19082.1, "quote_volume": 1235.00448, "trades": 19, "taker_buy_volume": 119.1, "taker_buy_quote": 7.71768}, {"ts": 1773060180000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 27983.4, "quote_volume": 1809.12854, "trades": 24, "taker_buy_volume": 769.5, "taker_buy_quote": 49.77488}, {"ts": 1773060240000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5294.3, "quote_volume": 342.41741, "trades": 11, "taker_buy_volume": 2233.8, "taker_buy_quote": 144.52686}, {"ts": 1773060300000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1261.8, "quote_volume": 81.40932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060360000, "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": 1773060420000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 8208.8, "quote_volume": 529.29183, "trades": 8, "taker_buy_volume": 5537.1, "taker_buy_quote": 357.16617}, {"ts": 1773060480000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 3450.1, "quote_volume": 223.0228, "trades": 6, "taker_buy_volume": 1545.5, "taker_buy_quote": 99.99385}, {"ts": 1773060540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 139.6, "quote_volume": 9.01816, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 9.01816}, {"ts": 1773060600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.8, "quote_volume": 15.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 85.5, "quote_volume": 5.5062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 232.2, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 232.2, "taker_buy_quote": 15.00012}, {"ts": 1773060780000, "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": 1773060840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.8, "quote_volume": 15.0156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 232.8, "quote_volume": 15.03888, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 15.03888}, {"ts": 1773060960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5423.5, "quote_volume": 350.3581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061020000, "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": 1773061080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2054.7, "quote_volume": 132.73362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2054.7, "quote_volume": 132.73362, "trades": 2, "taker_buy_volume": 2054.7, "taker_buy_quote": 132.73362}, {"ts": 1773061200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.0, "quote_volume": 15.0104, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 15.0104}, {"ts": 1773061260000, "open": 0.0647, "high": 0.0649, "low": 0.0645, "close": 0.0648, "volume": 28304.7, "quote_volume": 1829.80716, "trades": 26, "taker_buy_volume": 9327.7, "taker_buy_quote": 603.46677}, {"ts": 1773061320000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 415.5, "quote_volume": 26.93881, "trades": 3, "taker_buy_volume": 330.6, "taker_buy_quote": 21.44578}, {"ts": 1773061380000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 15975.1, "quote_volume": 1034.93842, "trades": 8, "taker_buy_volume": 5185.2, "taker_buy_quote": 336.00096}, {"ts": 1773061440000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 2748.3, "quote_volume": 177.38555, "trades": 6, "taker_buy_volume": 341.3, "taker_buy_quote": 22.03425}, {"ts": 1773061500000, "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": 1773061560000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 9698.2, "quote_volume": 623.77651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061620000, "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": 1773061680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 562.0, "quote_volume": 36.0804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 608.6, "quote_volume": 39.07212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 57260.6, "quote_volume": 3667.19487, "trades": 48, "taker_buy_volume": 26542.0, "taker_buy_quote": 1700.55623}, {"ts": 1773061860000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 2437.0, "quote_volume": 156.17974, "trades": 6, "taker_buy_volume": 2277.2, "taker_buy_quote": 145.96852}, {"ts": 1773061920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5170.4, "quote_volume": 331.41037, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 8.5894}, {"ts": 1773061980000, "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": 1773062040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 815.7, "quote_volume": 52.2048, "trades": 2, "taker_buy_volume": 815.7, "taker_buy_quote": 52.2048}, {"ts": 1773062100000, "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": 1773062160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4120.7, "quote_volume": 263.31348, "trades": 4, "taker_buy_volume": 3652.5, "taker_buy_quote": 233.3955}, {"ts": 1773062220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 11675.6, "quote_volume": 746.87133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 8596.7, "quote_volume": 548.82063, "trades": 20, "taker_buy_volume": 3511.7, "taker_buy_quote": 224.39763}, {"ts": 1773062340000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 14488.7, "quote_volume": 924.59335, "trades": 23, "taker_buy_volume": 4292.8, "taker_buy_quote": 274.09493}, {"ts": 1773062400000, "open": 0.0638, "high": 0.0638, "low": 0.0632, "close": 0.0637, "volume": 112511.3, "quote_volume": 7153.7816, "trades": 102, "taker_buy_volume": 52875.3, "taker_buy_quote": 3361.60308}, {"ts": 1773062460000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 54427.8, "quote_volume": 3458.27266, "trades": 21, "taker_buy_volume": 15490.8, "taker_buy_quote": 983.95467}, {"ts": 1773062520000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 38293.3, "quote_volume": 2434.36178, "trades": 36, "taker_buy_volume": 9743.7, "taker_buy_quote": 620.37541}, {"ts": 1773062580000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 13023.0, "quote_volume": 828.21974, "trades": 14, "taker_buy_volume": 3370.8, "taker_buy_quote": 214.35513}, {"ts": 1773062640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 22697.5, "quote_volume": 1446.14025, "trades": 12, "taker_buy_volume": 20875.0, "taker_buy_quote": 1329.86475}, {"ts": 1773062760000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5431.0, "quote_volume": 346.85865, "trades": 8, "taker_buy_volume": 5431.0, "taker_buy_quote": 346.85865}, {"ts": 1773062820000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 26689.3, "quote_volume": 1700.6353, "trades": 28, "taker_buy_volume": 3275.8, "taker_buy_quote": 208.86426}, {"ts": 1773062880000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 51842.8, "quote_volume": 3297.80247, "trades": 50, "taker_buy_volume": 16140.5, "taker_buy_quote": 1027.44239}, {"ts": 1773062940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 35217.5, "quote_volume": 2241.42061, "trades": 38, "taker_buy_volume": 26610.0, "taker_buy_quote": 1694.13764}, {"ts": 1773063060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10239.0, "quote_volume": 652.8816, "trades": 8, "taker_buy_volume": 10239.0, "taker_buy_quote": 652.8816}, {"ts": 1773063120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1487.3, "quote_volume": 94.88974, "trades": 2, "taker_buy_volume": 1487.3, "taker_buy_quote": 94.88974}, {"ts": 1773063180000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5025.8, "quote_volume": 319.90488, "trades": 7, "taker_buy_volume": 2149.9, "taker_buy_quote": 136.73364}, {"ts": 1773063240000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 10735.7, "quote_volume": 683.47063, "trades": 14, "taker_buy_volume": 3945.0, "taker_buy_quote": 251.37629}, {"ts": 1773063300000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 39839.3, "quote_volume": 2529.97769, "trades": 41, "taker_buy_volume": 7119.1, "taker_buy_quote": 452.06285}, {"ts": 1773063360000, "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 77817.3, "quote_volume": 4934.51247, "trades": 58, "taker_buy_volume": 46861.2, "taker_buy_quote": 2973.69883}, {"ts": 1773063420000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6511.9, "quote_volume": 413.62345, "trades": 8, "taker_buy_volume": 1178.0, "taker_buy_quote": 74.9208}, {"ts": 1773063480000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3900.0, "quote_volume": 247.25011, "trades": 11, "taker_buy_volume": 614.6, "taker_buy_quote": 38.96564}, {"ts": 1773063540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4643.0, "quote_volume": 294.61551, "trades": 7, "taker_buy_volume": 4643.0, "taker_buy_quote": 294.61551}, {"ts": 1773063600000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 44073.9, "quote_volume": 2791.60385, "trades": 39, "taker_buy_volume": 33115.3, "taker_buy_quote": 2097.88697}, {"ts": 1773063660000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1956.5, "quote_volume": 123.88129, "trades": 4, "taker_buy_volume": 174.0, "taker_buy_quote": 11.0316}, {"ts": 1773063720000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 6413.7, "quote_volume": 406.7644, "trades": 11, "taker_buy_volume": 3486.7, "taker_buy_quote": 221.2406}, {"ts": 1773063780000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 12776.4, "quote_volume": 811.90979, "trades": 12, "taker_buy_volume": 12643.3, "taker_buy_quote": 803.47125}, {"ts": 1773063840000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 73966.2, "quote_volume": 4691.17656, "trades": 52, "taker_buy_volume": 47694.1, "taker_buy_quote": 3024.55408}, {"ts": 1773063900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3259.2, "quote_volume": 206.35817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 84.0, "quote_volume": 5.3256, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.3256}, {"ts": 1773064080000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 15099.7, "quote_volume": 955.83449, "trades": 20, "taker_buy_volume": 4911.3, "taker_buy_quote": 311.19417}, {"ts": 1773064140000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 31839.3, "quote_volume": 2010.49067, "trades": 37, "taker_buy_volume": 8945.3, "taker_buy_quote": 565.54241}, {"ts": 1773064200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2533.6, "quote_volume": 159.87016, "trades": 4, "taker_buy_volume": 2533.6, "taker_buy_quote": 159.87016}, {"ts": 1773064260000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 17846.9, "quote_volume": 1124.41804, "trades": 23, "taker_buy_volume": 4186.8, "taker_buy_quote": 263.86672}, {"ts": 1773064320000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 9468.0, "quote_volume": 596.54884, "trades": 13, "taker_buy_volume": 4676.1, "taker_buy_quote": 294.66714}, {"ts": 1773064380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1460.0, "quote_volume": 91.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064440000, "open": 0.0629, "high": 0.063, "low": 0.0624, "close": 0.0629, "volume": 121840.3, "quote_volume": 7633.16325, "trades": 65, "taker_buy_volume": 42445.2, "taker_buy_quote": 2662.45413}, {"ts": 1773064500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3484.7, "quote_volume": 219.18763, "trades": 6, "taker_buy_volume": 2149.9, "taker_buy_quote": 135.22871}, {"ts": 1773064560000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13862.2, "quote_volume": 871.49274, "trades": 21, "taker_buy_volume": 2795.7, "taker_buy_quote": 175.84953}, {"ts": 1773064620000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 10516.1, "quote_volume": 662.27336, "trades": 15, "taker_buy_volume": 8863.5, "taker_buy_quote": 558.32482}, {"ts": 1773064680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 148.2, "quote_volume": 9.35142, "trades": 1, "taker_buy_volume": 148.2, "taker_buy_quote": 9.35142}, {"ts": 1773064740000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 18821.8, "quote_volume": 1183.3948, "trades": 19, "taker_buy_volume": 5514.6, "taker_buy_quote": 346.7785}, {"ts": 1773064800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9382.4, "quote_volume": 589.76142, "trades": 13, "taker_buy_volume": 6493.0, "taker_buy_quote": 408.3071}, {"ts": 1773064860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2723.1, "quote_volume": 171.28299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 19954.6, "quote_volume": 1253.24183, "trades": 15, "taker_buy_volume": 6243.1, "taker_buy_quote": 392.15963}, {"ts": 1773064980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 11513.6, "quote_volume": 724.19744, "trades": 6, "taker_buy_volume": 9611.1, "taker_buy_quote": 604.53819}, {"ts": 1773065040000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 275.5, "quote_volume": 17.31865, "trades": 2, "taker_buy_volume": 172.5, "taker_buy_quote": 10.85025}, {"ts": 1773065100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6799.5, "quote_volume": 427.0086, "trades": 8, "taker_buy_volume": 324.0, "taker_buy_quote": 20.3472}, {"ts": 1773065160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3157.3, "quote_volume": 198.46069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065220000, "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": 1773065280000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4883.3, "quote_volume": 307.33509, "trades": 11, "taker_buy_volume": 3178.2, "taker_buy_quote": 200.0843}, {"ts": 1773065340000, "open": 0.0629, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 76441.9, "quote_volume": 4801.2104, "trades": 69, "taker_buy_volume": 14521.5, "taker_buy_quote": 912.52639}, {"ts": 1773065400000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8063.8, "quote_volume": 506.99803, "trades": 11, "taker_buy_volume": 8063.8, "taker_buy_quote": 506.99803}, {"ts": 1773065460000, "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": 1773065520000, "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": 1773065580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1589.8, "quote_volume": 99.99842, "trades": 1, "taker_buy_volume": 1589.8, "taker_buy_quote": 99.99842}, {"ts": 1773065640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 500.0, "quote_volume": 31.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065700000, "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": 1773065760000, "open": 0.0628, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 27376.4, "quote_volume": 1720.46296, "trades": 20, "taker_buy_volume": 18509.4, "taker_buy_quote": 1164.31981}, {"ts": 1773065820000, "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": 1773065880000, "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": 1773065940000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2526.0, "quote_volume": 158.91345, "trades": 5, "taker_buy_volume": 2103.0, "taker_buy_quote": 132.30675}, {"ts": 1773066000000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 20449.4, "quote_volume": 1288.958, "trades": 13, "taker_buy_volume": 17625.0, "taker_buy_quote": 1111.0208}, {"ts": 1773066060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2179.1, "quote_volume": 137.71912, "trades": 4, "taker_buy_volume": 2179.1, "taker_buy_quote": 137.71912}, {"ts": 1773066120000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 17977.0, "quote_volume": 1136.57165, "trades": 24, "taker_buy_volume": 8570.0, "taker_buy_quote": 542.28675}, {"ts": 1773066180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1951.0, "quote_volume": 123.4983, "trades": 2, "taker_buy_volume": 1951.0, "taker_buy_quote": 123.4983}, {"ts": 1773066240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 622.0, "quote_volume": 39.3726, "trades": 1, "taker_buy_volume": 622.0, "taker_buy_quote": 39.3726}, {"ts": 1773066360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 253.0, "quote_volume": 16.0402, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 16.0402}, {"ts": 1773066420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 15930.5, "quote_volume": 1009.9937, "trades": 13, "taker_buy_volume": 9012.4, "taker_buy_quote": 571.38616}, {"ts": 1773066540000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 36747.8, "quote_volume": 2326.62711, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 238.8, "quote_volume": 15.10804, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 10.05204}, {"ts": 1773066660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1822.5, "quote_volume": 115.36425, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.36425}, {"ts": 1773066840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 663.8, "quote_volume": 42.08492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1254.0, "quote_volume": 79.5036, "trades": 1, "taker_buy_volume": 1254.0, "taker_buy_quote": 79.5036}, {"ts": 1773066960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1353.0, "quote_volume": 85.7802, "trades": 1, "taker_buy_volume": 1353.0, "taker_buy_quote": 85.7802}, {"ts": 1773067020000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2071.0, "quote_volume": 131.53335, "trades": 3, "taker_buy_volume": 2071.0, "taker_buy_quote": 131.53335}, {"ts": 1773067080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5975.5, "quote_volume": 380.24805, "trades": 7, "taker_buy_volume": 3885.0, "taker_buy_quote": 247.29225}, {"ts": 1773067200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3705.1, "quote_volume": 234.90334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067260000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 3355.2, "quote_volume": 213.18668, "trades": 5, "taker_buy_volume": 3166.0, "taker_buy_quote": 201.1914}, {"ts": 1773067320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1400.0, "quote_volume": 89.18, "trades": 2, "taker_buy_volume": 1400.0, "taker_buy_quote": 89.18}, {"ts": 1773067500000, "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": 1773067560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 7451.0, "quote_volume": 473.05078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067680000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 36080.9, "quote_volume": 2295.9115, "trades": 15, "taker_buy_volume": 36000.9, "taker_buy_quote": 2290.8235}, {"ts": 1773067740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4833.7, "quote_volume": 307.42332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 901.8, "quote_volume": 57.44466, "trades": 2, "taker_buy_volume": 901.8, "taker_buy_quote": 57.44466}, {"ts": 1773067920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 930.6, "quote_volume": 59.27922, "trades": 3, "taker_buy_volume": 930.6, "taker_buy_quote": 59.27922}, {"ts": 1773067980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 992.4, "quote_volume": 63.21588, "trades": 2, "taker_buy_volume": 389.1, "taker_buy_quote": 24.78567}, {"ts": 1773068040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 388.5, "quote_volume": 24.74745, "trades": 2, "taker_buy_volume": 388.5, "taker_buy_quote": 24.74745}, {"ts": 1773068100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 153.4, "quote_volume": 9.77158, "trades": 2, "taker_buy_volume": 153.4, "taker_buy_quote": 9.77158}, {"ts": 1773068160000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 886.6, "quote_volume": 56.43607, "trades": 2, "taker_buy_volume": 483.1, "taker_buy_quote": 30.77347}, {"ts": 1773068220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1044.0, "quote_volume": 66.3984, "trades": 6, "taker_buy_volume": 338.0, "taker_buy_quote": 21.4968}, {"ts": 1773068280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 483.0, "quote_volume": 30.7671, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 30.7671}, {"ts": 1773068340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 389.1, "quote_volume": 24.78567, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.78567}, {"ts": 1773068400000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 343.6, "quote_volume": 21.89812, "trades": 2, "taker_buy_volume": 343.6, "taker_buy_quote": 21.89812}, {"ts": 1773068460000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 580.5, "quote_volume": 36.98755, "trades": 3, "taker_buy_volume": 332.5, "taker_buy_quote": 21.18995}, {"ts": 1773068520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1798.0, "quote_volume": 114.7124, "trades": 10, "taker_buy_volume": 470.0, "taker_buy_quote": 29.986}, {"ts": 1773068580000, "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": 1773068640000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1167.0, "quote_volume": 74.4775, "trades": 4, "taker_buy_volume": 824.0, "taker_buy_quote": 52.5941}, {"ts": 1773068700000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 952.9, "quote_volume": 60.71653, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 10.7184}, {"ts": 1773068760000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 13698.8, "quote_volume": 872.51471, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2343.1, "quote_volume": 149.02116, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 13107.0, "quote_volume": 835.02073, "trades": 25, "taker_buy_volume": 7195.4, "taker_buy_quote": 458.86072}, {"ts": 1773068940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5823.0, "quote_volume": 370.3098, "trades": 14, "taker_buy_volume": 595.0, "taker_buy_quote": 37.842}, {"ts": 1773069000000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 15443.0, "quote_volume": 982.36415, "trades": 27, "taker_buy_volume": 8395.0, "taker_buy_quote": 534.2936}, {"ts": 1773069060000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 9358.0, "quote_volume": 596.26002, "trades": 25, "taker_buy_volume": 5684.1, "taker_buy_quote": 362.32379}, {"ts": 1773069120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1252.8, "quote_volume": 79.92864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069180000, "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": 1773069240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3769.6, "quote_volume": 240.50048, "trades": 3, "taker_buy_volume": 3769.6, "taker_buy_quote": 240.50048}, {"ts": 1773069300000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2137.9, "quote_volume": 136.79406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 159.4, "quote_volume": 10.18566, "trades": 1, "taker_buy_volume": 159.4, "taker_buy_quote": 10.18566}, {"ts": 1773069420000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 13353.6, "quote_volume": 850.68693, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 192.5, "quote_volume": 12.26225, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 12.26225}, {"ts": 1773069540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 133.1, "quote_volume": 8.46516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069600000, "open": 0.0635, "high": 0.0635, "low": 0.0631, "close": 0.0633, "volume": 103945.7, "quote_volume": 6583.438, "trades": 52, "taker_buy_volume": 683.3, "taker_buy_quote": 43.25289}, {"ts": 1773069660000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0634, "volume": 14947.0, "quote_volume": 947.30498, "trades": 21, "taker_buy_volume": 14867.0, "taker_buy_quote": 942.24898}, {"ts": 1773069720000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 54404.4, "quote_volume": 3439.29764, "trades": 44, "taker_buy_volume": 26238.0, "taker_buy_quote": 1659.82766}, {"ts": 1773069780000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 37015.5, "quote_volume": 2336.10066, "trades": 17, "taker_buy_volume": 1050.3, "taker_buy_quote": 66.48399}, {"ts": 1773069840000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 6530.9, "quote_volume": 412.98183, "trades": 13, "taker_buy_volume": 6160.8, "taker_buy_quote": 389.5545}, {"ts": 1773069900000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15307.5, "quote_volume": 966.92183, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069960000, "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": 1773070020000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 10108.9, "quote_volume": 636.51205, "trades": 10, "taker_buy_volume": 2686.9, "taker_buy_quote": 169.3284}, {"ts": 1773070080000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 47319.1, "quote_volume": 2981.84982, "trades": 30, "taker_buy_volume": 43482.4, "taker_buy_quote": 2740.35585}, {"ts": 1773070140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 24567.7, "quote_volume": 1547.7651, "trades": 8, "taker_buy_volume": 7170.9, "taker_buy_quote": 451.7667}, {"ts": 1773070200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1270.0, "quote_volume": 80.145, "trades": 5, "taker_buy_volume": 1270.0, "taker_buy_quote": 80.145}, {"ts": 1773070260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4600.5, "quote_volume": 290.83136, "trades": 13, "taker_buy_volume": 2778.0, "taker_buy_quote": 175.64936}, {"ts": 1773070320000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2245.0, "quote_volume": 142.00237, "trades": 11, "taker_buy_volume": 2245.0, "taker_buy_quote": 142.00237}, {"ts": 1773070380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10973.3, "quote_volume": 694.42764, "trades": 9, "taker_buy_volume": 10973.3, "taker_buy_quote": 694.42764}, {"ts": 1773070440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2209.5, "quote_volume": 139.6404, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 24.4584}, {"ts": 1773070560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 339.9, "quote_volume": 21.44769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070620000, "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": 1773070680000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 838.0, "quote_volume": 52.7756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070740000, "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": 1773070800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1822.5, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.8175}, {"ts": 1773070860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 565.1, "quote_volume": 35.69952, "trades": 2, "taker_buy_volume": 417.1, "taker_buy_quote": 26.36072}, {"ts": 1773070920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 80.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 915.0, "quote_volume": 57.6633, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 57.6633}, {"ts": 1773071040000, "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": 1773071100000, "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": 1773071160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 683.4, "quote_volume": 43.12254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3972.4, "quote_volume": 250.65844, "trades": 2, "taker_buy_volume": 3972.4, "taker_buy_quote": 250.65844}, {"ts": 1773071280000, "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": 1773071340000, "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": 1773071400000, "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": 1773071460000, "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": 1773071520000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 23903.9, "quote_volume": 1505.24807, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071580000, "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": 1773071640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 509.1, "quote_volume": 32.0733, "trades": 1, "taker_buy_volume": 509.1, "taker_buy_quote": 32.0733}, {"ts": 1773071700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 14232.8, "quote_volume": 895.24312, "trades": 12, "taker_buy_volume": 10661.1, "taker_buy_quote": 670.58319}, {"ts": 1773071760000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4219.3, "quote_volume": 266.02284, "trades": 8, "taker_buy_volume": 4219.3, "taker_buy_quote": 266.02284}, {"ts": 1773071820000, "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": 1773071880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3645.0, "quote_volume": 229.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 285.1, "quote_volume": 17.9613, "trades": 1, "taker_buy_volume": 285.1, "taker_buy_quote": 17.9613}, {"ts": 1773072000000, "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": 1773072060000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 10337.7, "quote_volume": 649.88277, "trades": 28, "taker_buy_volume": 3972.4, "taker_buy_quote": 249.86396}, {"ts": 1773072120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 591.6, "quote_volume": 37.21164, "trades": 3, "taker_buy_volume": 591.6, "taker_buy_quote": 37.21164}, {"ts": 1773072180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4546.8, "quote_volume": 286.23341, "trades": 11, "taker_buy_volume": 4546.8, "taker_buy_quote": 286.23341}, {"ts": 1773072240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 729.5, "quote_volume": 45.94598, "trades": 2, "taker_buy_volume": 604.3, "taker_buy_quote": 38.0709}, {"ts": 1773072300000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 12899.2, "quote_volume": 810.27758, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072360000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 9603.1, "quote_volume": 602.46435, "trades": 13, "taker_buy_volume": 3497.5, "taker_buy_quote": 219.6559}, {"ts": 1773072420000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 30776.3, "quote_volume": 1937.75575, "trades": 18, "taker_buy_volume": 30776.3, "taker_buy_quote": 1937.75575}, {"ts": 1773072480000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 38777.9, "quote_volume": 2430.69217, "trades": 29, "taker_buy_volume": 701.6, "taker_buy_quote": 43.99032}, {"ts": 1773072540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 8305.3, "quote_volume": 519.93648, "trades": 11, "taker_buy_volume": 4932.0, "taker_buy_quote": 308.7679}, {"ts": 1773072600000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1090.9, "quote_volume": 68.38603, "trades": 3, "taker_buy_volume": 956.9, "taker_buy_quote": 59.99763}, {"ts": 1773072660000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3352.1, "quote_volume": 210.28127, "trades": 9, "taker_buy_volume": 3352.1, "taker_buy_quote": 210.28127}, {"ts": 1773072720000, "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": 1773072780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 367.0, "quote_volume": 23.0476, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 23.0476}, {"ts": 1773072840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 601.4, "quote_volume": 37.76792, "trades": 3, "taker_buy_volume": 601.4, "taker_buy_quote": 37.76792}, {"ts": 1773072900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 95.0, "quote_volume": 5.966, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.966}, {"ts": 1773072960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 192.3, "quote_volume": 12.05721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1207.0, "quote_volume": 75.7996, "trades": 4, "taker_buy_volume": 1207.0, "taker_buy_quote": 75.7996}, {"ts": 1773073080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 697.0, "quote_volume": 43.7716, "trades": 5, "taker_buy_volume": 697.0, "taker_buy_quote": 43.7716}, {"ts": 1773073140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1366.8, "quote_volume": 85.83504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 122.0, "quote_volume": 7.6616, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.6616}, {"ts": 1773073260000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3729.5, "quote_volume": 234.2453, "trades": 15, "taker_buy_volume": 1907.0, "taker_buy_quote": 119.7923}, {"ts": 1773073320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 4706.2, "quote_volume": 295.64866, "trades": 18, "taker_buy_volume": 2883.7, "taker_buy_quote": 181.19566}, {"ts": 1773073380000, "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": 1773073440000, "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": 1773073500000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4284.4, "quote_volume": 269.23817, "trades": 10, "taker_buy_volume": 3601.0, "taker_buy_quote": 226.32065}, {"ts": 1773073560000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 93201.9, "quote_volume": 5888.78902, "trades": 43, "taker_buy_volume": 90981.4, "taker_buy_quote": 5748.67547}, {"ts": 1773073620000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 24467.9, "quote_volume": 1548.26988, "trades": 29, "taker_buy_volume": 17591.7, "taker_buy_quote": 1113.00642}, {"ts": 1773073680000, "open": 0.0633, "high": 0.0634, "low": 0.0627, "close": 0.0629, "volume": 140271.9, "quote_volume": 8834.78739, "trades": 118, "taker_buy_volume": 22515.1, "taker_buy_quote": 1421.31309}, {"ts": 1773073740000, "open": 0.0628, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 38937.3, "quote_volume": 2445.94141, "trades": 52, "taker_buy_volume": 18700.1, "taker_buy_quote": 1175.65658}, {"ts": 1773073800000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1025.8, "quote_volume": 64.42024, "trades": 2, "taker_buy_volume": 1025.8, "taker_buy_quote": 64.42024}, {"ts": 1773073860000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 8877.7, "quote_volume": 557.33897, "trades": 9, "taker_buy_volume": 8877.7, "taker_buy_quote": 557.33897}, {"ts": 1773073920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5480.3, "quote_volume": 343.61481, "trades": 4, "taker_buy_volume": 5480.3, "taker_buy_quote": 343.61481}, {"ts": 1773073980000, "open": 0.0627, "high": 0.0627, "low": 0.0622, "close": 0.0625, "volume": 63805.8, "quote_volume": 3984.02183, "trades": 57, "taker_buy_volume": 18966.2, "taker_buy_quote": 1186.03905}, {"ts": 1773074040000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 34582.1, "quote_volume": 2164.16051, "trades": 16, "taker_buy_volume": 23163.0, "taker_buy_quote": 1449.81622}, {"ts": 1773074100000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0625, "volume": 20835.5, "quote_volume": 1303.3396, "trades": 17, "taker_buy_volume": 20628.0, "taker_buy_quote": 1290.3916}, {"ts": 1773074160000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2593.9, "quote_volume": 162.27008, "trades": 12, "taker_buy_volume": 2024.0, "taker_buy_quote": 126.65133}, {"ts": 1773074220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 215.8, "quote_volume": 13.50908, "trades": 1, "taker_buy_volume": 215.8, "taker_buy_quote": 13.50908}, {"ts": 1773074280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1688.6, "quote_volume": 105.5375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 80.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074400000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 9674.8, "quote_volume": 605.49243, "trades": 8, "taker_buy_volume": 169.4, "taker_buy_quote": 10.60444}, {"ts": 1773074460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 96.7, "quote_volume": 6.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "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": 1773074580000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 22128.6, "quote_volume": 1385.61901, "trades": 20, "taker_buy_volume": 6016.0, "taker_buy_quote": 377.03789}, {"ts": 1773074640000, "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": 1773074700000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3885.3, "quote_volume": 242.62497, "trades": 4, "taker_buy_volume": 3645.0, "taker_buy_quote": 227.63025}, {"ts": 1773074760000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 45859.4, "quote_volume": 2856.60903, "trades": 27, "taker_buy_volume": 6299.5, "taker_buy_quote": 392.60616}, {"ts": 1773074820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4872.3, "quote_volume": 303.8252, "trades": 7, "taker_buy_volume": 4872.3, "taker_buy_quote": 303.8252}, {"ts": 1773074880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 384.0, "quote_volume": 23.9616, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 23.9616}, {"ts": 1773074940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 556.3, "quote_volume": 34.71312, "trades": 1, "taker_buy_volume": 556.3, "taker_buy_quote": 34.71312}, {"ts": 1773075000000, "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": 1773075060000, "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": 1773075120000, "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": 1773075180000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1301.8, "quote_volume": 81.23232, "trades": 2, "taker_buy_volume": 816.7, "taker_buy_quote": 50.96208}, {"ts": 1773075240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 102.0, "quote_volume": 6.3546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075300000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 12382.2, "quote_volume": 770.98121, "trades": 19, "taker_buy_volume": 4213.2, "taker_buy_quote": 262.69736}, {"ts": 1773075360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 123.8, "quote_volume": 7.72512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075420000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 8553.2, "quote_volume": 533.03423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 23765.0, "quote_volume": 1485.38447, "trades": 45, "taker_buy_volume": 23765.0, "taker_buy_quote": 1485.38447}, {"ts": 1773075540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 237.7, "quote_volume": 14.85625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 26166.6, "quote_volume": 1640.36389, "trades": 13, "taker_buy_volume": 25129.6, "taker_buy_quote": 1575.44769}, {"ts": 1773075660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2062.3, "quote_volume": 129.30621, "trades": 3, "taker_buy_volume": 2062.3, "taker_buy_quote": 129.30621}, {"ts": 1773075720000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 4137.7, "quote_volume": 258.82034, "trades": 6, "taker_buy_volume": 206.7, "taker_buy_quote": 12.93942}, {"ts": 1773075780000, "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": 1773075840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10713.8, "quote_volume": 671.87308, "trades": 17, "taker_buy_volume": 10713.8, "taker_buy_quote": 671.87308}, {"ts": 1773075900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 215.7, "quote_volume": 13.52439, "trades": 1, "taker_buy_volume": 215.7, "taker_buy_quote": 13.52439}, {"ts": 1773075960000, "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": 1773076020000, "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": 1773076080000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 479.6, "quote_volume": 29.99896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.3, "quote_volume": 14.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 256.3, "quote_volume": 15.99312, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 15.99312}, {"ts": 1773076260000, "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": 1773076320000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 3616.2, "quote_volume": 225.80504, "trades": 3, "taker_buy_volume": 3362.0, "taker_buy_quote": 209.96838}, {"ts": 1773076380000, "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": 1773076440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3277.8, "quote_volume": 204.20694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1668.1, "quote_volume": 103.92263, "trades": 2, "taker_buy_volume": 1668.1, "taker_buy_quote": 103.92263}, {"ts": 1773076560000, "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": 1773076620000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 9561.4, "quote_volume": 594.51785, "trades": 9, "taker_buy_volume": 3654.0, "taker_buy_quote": 227.46195}, {"ts": 1773076680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 15.00807}, {"ts": 1773076740000, "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": 1773076800000, "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": 1773076860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 987.9, "quote_volume": 61.64496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 25271.2, "quote_volume": 1579.85933, "trades": 14, "taker_buy_volume": 25080.0, "taker_buy_quote": 1567.90933}, {"ts": 1773076980000, "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": 1773077040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3464.5, "quote_volume": 217.22415, "trades": 3, "taker_buy_volume": 3464.5, "taker_buy_quote": 217.22415}, {"ts": 1773077100000, "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": 1773077160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 365.0, "quote_volume": 22.8855, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 22.8855}, {"ts": 1773077220000, "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": 1773077280000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4066.7, "quote_volume": 254.41998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077340000, "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": 1773077400000, "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": 1773077460000, "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": 1773077520000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5925.9, "quote_volume": 370.71011, "trades": 7, "taker_buy_volume": 3413.6, "taker_buy_quote": 213.69136}, {"ts": 1773077580000, "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": 1773077640000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 8202.1, "quote_volume": 514.05244, "trades": 18, "taker_buy_volume": 8024.4, "taker_buy_quote": 502.92842}, {"ts": 1773077700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 821.1, "quote_volume": 51.48297, "trades": 2, "taker_buy_volume": 821.1, "taker_buy_quote": 51.48297}, {"ts": 1773077760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 239.8, "quote_volume": 15.01148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077820000, "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": 1773077880000, "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": 1773077940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 239.9, "quote_volume": 14.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078000000, "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": 1773078060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1822.5, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078120000, "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": 1773078180000, "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": 1773078240000, "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": 1773078300000, "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": 1773078360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 253.9, "quote_volume": 15.84336, "trades": 1, "taker_buy_volume": 253.9, "taker_buy_quote": 15.84336}, {"ts": 1773078420000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1643.9, "quote_volume": 102.40687, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 14.99561}, {"ts": 1773078480000, "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": 1773078540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 721.7, "quote_volume": 44.88974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 484.8, "quote_volume": 30.20304, "trades": 1, "taker_buy_volume": 484.8, "taker_buy_quote": 30.20304}, {"ts": 1773078660000, "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": 1773078720000, "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": 1773078780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.7, "quote_volume": 14.99561, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 14.99561}, {"ts": 1773078840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 156.7, "quote_volume": 9.76241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 851.1, "quote_volume": 53.02353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "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": 1773079020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.6, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 10.00538}, {"ts": 1773079080000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 1366.7, "quote_volume": 85.2997, "trades": 4, "taker_buy_volume": 1366.7, "taker_buy_quote": 85.2997}, {"ts": 1773079140000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 6908.5, "quote_volume": 432.15379, "trades": 20, "taker_buy_volume": 6908.5, "taker_buy_quote": 432.15379}, {"ts": 1773079200000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3098.4, "quote_volume": 194.15261, "trades": 10, "taker_buy_volume": 2258.5, "taker_buy_quote": 141.57487}, {"ts": 1773079260000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4605.3, "quote_volume": 287.83125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 738.0, "quote_volume": 46.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "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": 1773079440000, "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": 1773079500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 241.1, "quote_volume": 14.99642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 594.4, "quote_volume": 36.97168, "trades": 1, "taker_buy_volume": 594.4, "taker_buy_quote": 36.97168}, {"ts": 1773079620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5993.6, "quote_volume": 372.20256, "trades": 4, "taker_buy_volume": 1818.3, "taker_buy_quote": 112.91643}, {"ts": 1773079680000, "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": 1773079740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2160.0, "quote_volume": 134.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079800000, "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": 1773079860000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 64382.7, "quote_volume": 4000.83921, "trades": 36, "taker_buy_volume": 45178.8, "taker_buy_quote": 2807.77584}, {"ts": 1773079920000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10028.4, "quote_volume": 624.75961, "trades": 9, "taker_buy_volume": 8984.5, "taker_buy_quote": 559.73435}, {"ts": 1773079980000, "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": 1773080040000, "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": 1773080100000, "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": 1773080160000, "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": 1773080220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.5, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 160.5, "taker_buy_quote": 9.99915}, {"ts": 1773080280000, "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": 1773080340000, "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": 1773080400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1699.4, "quote_volume": 105.87262, "trades": 6, "taker_buy_volume": 1699.4, "taker_buy_quote": 105.87262}, {"ts": 1773080460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2937.6, "quote_volume": 183.01248, "trades": 5, "taker_buy_volume": 2937.6, "taker_buy_quote": 183.01248}, {"ts": 1773080520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1620.8, "quote_volume": 100.97584, "trades": 3, "taker_buy_volume": 1123.5, "taker_buy_quote": 69.99405}, {"ts": 1773080580000, "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": 1773080640000, "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": 1773080700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 480.9, "quote_volume": 29.96007, "trades": 2, "taker_buy_volume": 480.9, "taker_buy_quote": 29.96007}, {"ts": 1773080760000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 5064.3, "quote_volume": 314.76799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080820000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 15046.3, "quote_volume": 935.90713, "trades": 8, "taker_buy_volume": 15046.3, "taker_buy_quote": 935.90713}, {"ts": 1773080880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 360.8, "quote_volume": 22.44176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "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": 1773081000000, "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": 1773081060000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6333.4, "quote_volume": 394.99782, "trades": 6, "taker_buy_volume": 6333.4, "taker_buy_quote": 394.99782}, {"ts": 1773081120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 481.8, "quote_volume": 30.01614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.7, "quote_volume": 14.99561, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 14.99561}, {"ts": 1773081240000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5195.2, "quote_volume": 324.18048, "trades": 4, "taker_buy_volume": 5195.2, "taker_buy_quote": 324.18048}, {"ts": 1773081300000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 8407.3, "quote_volume": 525.45625, "trades": 11, "taker_buy_volume": 6584.8, "taker_buy_quote": 411.55}, {"ts": 1773081360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.0}, {"ts": 1773081420000, "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": 1773081480000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 3885.5, "quote_volume": 241.90845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "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": 1773081600000, "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": 1773081660000, "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": 1773081720000, "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": 1773081780000, "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": 1773081840000, "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": 1773081900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 288.3, "quote_volume": 17.96109, "trades": 2, "taker_buy_volume": 288.3, "taker_buy_quote": 17.96109}, {"ts": 1773081960000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 16032.3, "quote_volume": 999.99895, "trades": 7, "taker_buy_volume": 16032.3, "taker_buy_quote": 999.99895}, {"ts": 1773082020000, "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": 1773082080000, "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": 1773082140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2063.2, "quote_volume": 128.53736, "trades": 2, "taker_buy_volume": 2063.2, "taker_buy_quote": 128.53736}, {"ts": 1773082260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 481.6, "quote_volume": 30.00368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 426.6, "quote_volume": 26.53452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "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": 1773082440000, "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": 1773082500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 104.9, "quote_volume": 6.51429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "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": 1773082620000, "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": 1773082680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 432.5, "quote_volume": 26.94475, "trades": 2, "taker_buy_volume": 432.5, "taker_buy_quote": 26.94475}, {"ts": 1773082740000, "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": 1773082800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 81.0, "quote_volume": 5.0463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 163.3, "quote_volume": 10.17359, "trades": 1, "taker_buy_volume": 163.3, "taker_buy_quote": 10.17359}, {"ts": 1773082980000, "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": 1773083040000, "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": 1773083100000, "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": 1773083160000, "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": 1773083220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2099.9, "quote_volume": 130.82377, "trades": 3, "taker_buy_volume": 2099.9, "taker_buy_quote": 130.82377}, {"ts": 1773083280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 15.00807}, {"ts": 1773083340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1822.5, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 113.724}, {"ts": 1773083400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.5, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "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": 1773083520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 504.0, "quote_volume": 31.5, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 31.5}, {"ts": 1773083580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1135.2, "quote_volume": 70.83648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "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": 1773083700000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 248.9, "quote_volume": 15.54736, "trades": 2, "taker_buy_volume": 248.9, "taker_buy_quote": 15.54736}, {"ts": 1773083760000, "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": 1773083820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1065.8, "quote_volume": 66.6125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "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": 1773083940000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 23062.4, "quote_volume": 1445.30764, "trades": 18, "taker_buy_volume": 22822.6, "taker_buy_quote": 1430.27218}, {"ts": 1773084000000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12611.9, "quote_volume": 792.95885, "trades": 28, "taker_buy_volume": 12611.9, "taker_buy_quote": 792.95885}, {"ts": 1773084060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 13295.5, "quote_volume": 837.11372, "trades": 18, "taker_buy_volume": 8744.5, "taker_buy_quote": 550.67357}, {"ts": 1773084120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 655.9, "quote_volume": 41.31372, "trades": 2, "taker_buy_volume": 576.1, "taker_buy_quote": 36.2943}, {"ts": 1773084180000, "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": 1773084240000, "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": 1773084300000, "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": 1773084360000, "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": 1773084420000, "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": 1773084480000, "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": 1773084540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 360.0, "quote_volume": 22.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084600000, "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": 1773084660000, "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": 1773084720000, "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": 1773084780000, "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": 1773084840000, "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": 1773084900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 629.8, "quote_volume": 39.6774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "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": 1773085020000, "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": 1773085080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5030.9, "quote_volume": 316.80885, "trades": 3, "taker_buy_volume": 1829.9, "taker_buy_quote": 115.2837}, {"ts": 1773085140000, "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": 1773085200000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 395.2, "quote_volume": 24.85808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085260000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1192.4, "quote_volume": 74.97808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 812.0, "quote_volume": 51.156, "trades": 1, "taker_buy_volume": 812.0, "taker_buy_quote": 51.156}, {"ts": 1773085380000, "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": 1773085440000, "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": 1773085500000, "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": 1773085560000, "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": 1773085620000, "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": 1773085680000, "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": 1773085740000, "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": 1773085800000, "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": 1773085860000, "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": 1773085920000, "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": 1773085980000, "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": 1773086040000, "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": 1773086100000, "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": 1773086160000, "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": 1773086220000, "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": 1773086280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1822.5, "quote_volume": 114.8175, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.8175}, {"ts": 1773086340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 898.2, "quote_volume": 56.67642, "trades": 2, "taker_buy_volume": 898.2, "taker_buy_quote": 56.67642}, {"ts": 1773086400000, "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": 1773086460000, "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": 1773086520000, "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": 1773086580000, "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": 1773086640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 450.0, "quote_volume": 28.35, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 28.35}, {"ts": 1773086700000, "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": 1773086760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1428.1, "quote_volume": 89.7838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086820000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 476.2, "quote_volume": 29.96698, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 29.96698}, {"ts": 1773086880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3027.7, "quote_volume": 190.32181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "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": 1773087000000, "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": 1773087060000, "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": 1773087120000, "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": 1773087180000, "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": 1773087240000, "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": 1773087300000, "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": 1773087360000, "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": 1773087420000, "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": 1773087480000, "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": 1773087540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 484.3, "quote_volume": 30.5109, "trades": 1, "taker_buy_volume": 484.3, "taker_buy_quote": 30.5109}, {"ts": 1773087600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 476.1, "quote_volume": 29.9943, "trades": 2, "taker_buy_volume": 476.1, "taker_buy_quote": 29.9943}, {"ts": 1773087660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 484.1, "quote_volume": 30.4983, "trades": 1, "taker_buy_volume": 484.1, "taker_buy_quote": 30.4983}, {"ts": 1773087720000, "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": 1773087780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1312.0, "quote_volume": 82.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "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": 1773087900000, "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": 1773087960000, "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": 1773088020000, "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": 1773088080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 215.0, "quote_volume": 13.5665, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.5665}, {"ts": 1773088140000, "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": 1773088200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2930.3, "quote_volume": 184.90193, "trades": 5, "taker_buy_volume": 2930.3, "taker_buy_quote": 184.90193}, {"ts": 1773088260000, "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": 1773088320000, "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": 1773088380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 837.5, "quote_volume": 52.84625, "trades": 1, "taker_buy_volume": 837.5, "taker_buy_quote": 52.84625}, {"ts": 1773088440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 970.1, "quote_volume": 61.25222, "trades": 3, "taker_buy_volume": 873.1, "taker_buy_quote": 55.13152}, {"ts": 1773088500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 627.3, "quote_volume": 39.64536, "trades": 2, "taker_buy_volume": 627.3, "taker_buy_quote": 39.64536}, {"ts": 1773088560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10118.3, "quote_volume": 640.37791, "trades": 7, "taker_buy_volume": 6122.7, "taker_buy_quote": 387.56691}, {"ts": 1773088620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 240.0, "quote_volume": 15.216, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.216}, {"ts": 1773088680000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1956.9, "quote_volume": 124.16446, "trades": 3, "taker_buy_volume": 970.0, "taker_buy_quote": 61.595}, {"ts": 1773088740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 360.0, "quote_volume": 22.86, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 22.86}, {"ts": 1773089100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1313.2, "quote_volume": 83.32635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 157.4, "quote_volume": 9.9949, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 9.9949}, {"ts": 1773089640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 236.1, "quote_volume": 14.99235, "trades": 2, "taker_buy_volume": 236.1, "taker_buy_quote": 14.99235}, {"ts": 1773089760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.8, "quote_volume": 14.99688, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 14.99688}, {"ts": 1773089820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3954.3, "quote_volume": 251.721, "trades": 7, "taker_buy_volume": 450.6, "taker_buy_quote": 28.70322}, {"ts": 1773089880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 552.8, "quote_volume": 35.21336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "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": 1773090000000, "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": 1773090060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 629.8, "quote_volume": 40.11826, "trades": 2, "taker_buy_volume": 629.8, "taker_buy_quote": 40.11826}, {"ts": 1773090120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4156.7, "quote_volume": 265.09091, "trades": 2, "taker_buy_volume": 3091.2, "taker_buy_quote": 197.21856}, {"ts": 1773090180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3280.7, "quote_volume": 209.18636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.4, "quote_volume": 14.99498, "trades": 1, "taker_buy_volume": 235.4, "taker_buy_quote": 14.99498}, {"ts": 1773090300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2423.8, "quote_volume": 154.65727, "trades": 3, "taker_buy_volume": 2423.8, "taker_buy_quote": 154.65727}, {"ts": 1773090360000, "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": 1773090420000, "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": 1773090480000, "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": 1773090540000, "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": 1773090600000, "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": 1773090660000, "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": 1773090720000, "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": 1773090780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 342.2, "quote_volume": 21.86658, "trades": 1, "taker_buy_volume": 342.2, "taker_buy_quote": 21.86658}, {"ts": 1773090840000, "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": 1773090900000, "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": 1773090960000, "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": 1773091020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 288.7, "quote_volume": 18.44793, "trades": 1, "taker_buy_volume": 288.7, "taker_buy_quote": 18.44793}, {"ts": 1773091080000, "open": 0.0639, "high": 0.0639, "low": 0.0635, "close": 0.0636, "volume": 8732.9, "quote_volume": 555.33061, "trades": 9, "taker_buy_volume": 3476.8, "taker_buy_quote": 221.24016}, {"ts": 1773091140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 87.3, "quote_volume": 5.56101, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 5.56101}, {"ts": 1773091200000, "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": 1773091260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 753.3, "quote_volume": 47.98521, "trades": 4, "taker_buy_volume": 235.3, "taker_buy_quote": 14.98861}, {"ts": 1773091320000, "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": 1773091380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 144.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 9.1872}, {"ts": 1773091440000, "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": 1773091500000, "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": 1773091560000, "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": 1773091620000, "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": 1773091680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 308.0, "quote_volume": 19.6504, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 19.6504}, {"ts": 1773091740000, "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": 1773091800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2663.1, "quote_volume": 169.90578, "trades": 1, "taker_buy_volume": 2663.1, "taker_buy_quote": 169.90578}, {"ts": 1773091860000, "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": 1773091920000, "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": 1773091980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 125.5, "quote_volume": 7.99435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 600.0, "quote_volume": 38.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "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": 1773092160000, "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": 1773092220000, "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": 1773092280000, "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": 1773092340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 474.6, "quote_volume": 30.18456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 469.9, "quote_volume": 29.97962, "trades": 5, "taker_buy_volume": 469.9, "taker_buy_quote": 29.97962}, {"ts": 1773092520000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 1663.3, "quote_volume": 105.95179, "trades": 6, "taker_buy_volume": 391.1, "taker_buy_quote": 24.98346}, {"ts": 1773092580000, "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": 1773092640000, "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": 1773092700000, "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": 1773092760000, "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": 1773092820000, "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": 1773092880000, "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": 1773092940000, "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": 1773093000000, "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": 1773093060000, "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": 1773093120000, "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": 1773093180000, "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": 1773093240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 753.3, "quote_volume": 47.98521, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 47.98521}, {"ts": 1773093300000, "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": 1773093360000, "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": 1773093420000, "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": 1773093480000, "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": 1773093540000, "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": 1773093600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2621.2, "quote_volume": 166.97044, "trades": 3, "taker_buy_volume": 235.7, "taker_buy_quote": 15.01409}, {"ts": 1773093660000, "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": 1773093720000, "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": 1773093780000, "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0633, "volume": 18661.9, "quote_volume": 1182.09169, "trades": 24, "taker_buy_volume": 3620.8, "taker_buy_quote": 229.49082}, {"ts": 1773093840000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 1688.1, "quote_volume": 106.75327, "trades": 4, "taker_buy_volume": 99.3, "taker_buy_quote": 6.29562}, {"ts": 1773093900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094440000, "open": 0.0632, "high": 0.0632, "low": 0.0626, "close": 0.0628, "volume": 193726.3, "quote_volume": 12187.18797, "trades": 95, "taker_buy_volume": 27487.5, "taker_buy_quote": 1727.69466}, {"ts": 1773094500000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 12115.1, "quote_volume": 761.94488, "trades": 11, "taker_buy_volume": 9365.0, "taker_buy_quote": 589.2386}, {"ts": 1773094560000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 5476.4, "quote_volume": 344.42346, "trades": 6, "taker_buy_volume": 1964.2, "taker_buy_quote": 123.54818}, {"ts": 1773094620000, "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": 1773094680000, "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": 1773094740000, "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": 1773094800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 217.8, "quote_volume": 13.7214, "trades": 1, "taker_buy_volume": 217.8, "taker_buy_quote": 13.7214}, {"ts": 1773094860000, "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": 1773094920000, "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": 1773094980000, "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": 1773095040000, "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": 1773095100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2721.3, "quote_volume": 171.4419, "trades": 2, "taker_buy_volume": 2721.3, "taker_buy_quote": 171.4419}, {"ts": 1773095160000, "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": 1773095220000, "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": 1773095280000, "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": 1773095340000, "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": 1773095400000, "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": 1773095460000, "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": 1773095520000, "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": 1773095580000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4451.9, "quote_volume": 280.85929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 16576.1, "quote_volume": 1045.95191, "trades": 5, "taker_buy_volume": 16576.1, "taker_buy_quote": 1045.95191}, {"ts": 1773095700000, "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": 1773095760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 561.5, "quote_volume": 35.51912, "trades": 2, "taker_buy_volume": 561.5, "taker_buy_quote": 35.51912}, {"ts": 1773095820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 492.9, "quote_volume": 31.10199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "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": 1773096000000, "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": 1773096060000, "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": 1773096120000, "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": 1773096180000, "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": 1773096240000, "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": 1773096300000, "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": 1773096360000, "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": 1773096420000, "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": 1773096480000, "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": 1773096540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 15766.4, "quote_volume": 996.43648, "trades": 10, "taker_buy_volume": 15766.4, "taker_buy_quote": 996.43648}, {"ts": 1773096600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4746.8, "quote_volume": 299.52308, "trades": 2, "taker_buy_volume": 1655.6, "taker_buy_quote": 104.46836}, {"ts": 1773097020000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 16575.5, "quote_volume": 1045.05035, "trades": 6, "taker_buy_volume": 4746.8, "taker_buy_quote": 299.99776}, {"ts": 1773097080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 165.8, "quote_volume": 10.46198, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 10.46198}, {"ts": 1773097140000, "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": 1773097200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1822.5, "quote_volume": 114.99975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 474.5, "quote_volume": 29.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097320000, "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": 1773097380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 61275.0, "quote_volume": 3868.56964, "trades": 32, "taker_buy_volume": 37670.4, "taker_buy_quote": 2378.91336}, {"ts": 1773097440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 11134.5, "quote_volume": 702.78895, "trades": 8, "taker_buy_volume": 11134.5, "taker_buy_quote": 702.78895}, {"ts": 1773097500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 111.3, "quote_volume": 7.02303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097560000, "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": 1773097620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.7, "quote_volume": 15.02264, "trades": 1, "taker_buy_volume": 237.7, "taker_buy_quote": 15.02264}, {"ts": 1773097680000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 22175.4, "quote_volume": 1406.87596, "trades": 7, "taker_buy_volume": 22175.4, "taker_buy_quote": 1406.87596}, {"ts": 1773097740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 188.7, "quote_volume": 12.02019, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 12.02019}, {"ts": 1773097800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2906.5, "quote_volume": 185.14405, "trades": 8, "taker_buy_volume": 2906.5, "taker_buy_quote": 185.14405}, {"ts": 1773097860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4025.4, "quote_volume": 255.81875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1071.9, "quote_volume": 68.06565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.5, "quote_volume": 115.72875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773098100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 869.5, "quote_volume": 55.3002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 3991.1, "quote_volume": 254.1695, "trades": 6, "taker_buy_volume": 3991.1, "taker_buy_quote": 254.1695}, {"ts": 1773098280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 449.7, "quote_volume": 28.64589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "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": 1773098400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 188.6, "quote_volume": 12.01382, "trades": 1, "taker_buy_volume": 188.6, "taker_buy_quote": 12.01382}, {"ts": 1773098460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.8, "quote_volume": 14.99688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 428.4, "quote_volume": 27.24624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098580000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 413.8, "quote_volume": 26.39573, "trades": 3, "taker_buy_volume": 413.8, "taker_buy_quote": 26.39573}, {"ts": 1773098640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2368.5, "quote_volume": 151.1103, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 34.8348}, {"ts": 1773098700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1363.6, "quote_volume": 86.99768, "trades": 1, "taker_buy_volume": 1363.6, "taker_buy_quote": 86.99768}, {"ts": 1773098760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 834.0, "quote_volume": 53.1258, "trades": 1, "taker_buy_volume": 834.0, "taker_buy_quote": 53.1258}, {"ts": 1773098820000, "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": 1773098880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3579.8, "quote_volume": 228.03326, "trades": 6, "taker_buy_volume": 3344.2, "taker_buy_quote": 213.02554}, {"ts": 1773098940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.6, "quote_volume": 15.00772, "trades": 1, "taker_buy_volume": 235.6, "taker_buy_quote": 15.00772}, {"ts": 1773099000000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1153.7, "quote_volume": 73.63427, "trades": 2, "taker_buy_volume": 282.1, "taker_buy_quote": 18.02619}, {"ts": 1773099060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 569.6, "quote_volume": 36.34048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.5, "quote_volume": 15.00135, "trades": 1, "taker_buy_volume": 235.5, "taker_buy_quote": 15.00135}, {"ts": 1773099180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.6, "quote_volume": 15.00772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "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": 1773099300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 207.5, "quote_volume": 13.21775, "trades": 1, "taker_buy_volume": 207.5, "taker_buy_quote": 13.21775}, {"ts": 1773099360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 671.2, "quote_volume": 42.75544, "trades": 3, "taker_buy_volume": 671.2, "taker_buy_quote": 42.75544}, {"ts": 1773099420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 872.2, "quote_volume": 55.55914, "trades": 2, "taker_buy_volume": 872.2, "taker_buy_quote": 55.55914}, {"ts": 1773099480000, "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": 1773099540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.8, "quote_volume": 14.99688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 778.2, "quote_volume": 49.49352, "trades": 2, "taker_buy_volume": 778.2, "taker_buy_quote": 49.49352}, {"ts": 1773099660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 483.3, "quote_volume": 30.78621, "trades": 1, "taker_buy_volume": 483.3, "taker_buy_quote": 30.78621}, {"ts": 1773099840000, "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": 1773099900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 737.0, "quote_volume": 46.8732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2164.0, "quote_volume": 137.414, "trades": 5, "taker_buy_volume": 1244.9, "taker_buy_quote": 79.05115}, {"ts": 1773100020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1551.1, "quote_volume": 98.64996, "trades": 4, "taker_buy_volume": 1551.1, "taker_buy_quote": 98.64996}, {"ts": 1773100140000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 13508.3, "quote_volume": 857.74791, "trades": 13, "taker_buy_volume": 3423.4, "taker_buy_quote": 217.55923}, {"ts": 1773100200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 890.3, "quote_volume": 56.53405, "trades": 2, "taker_buy_volume": 654.6, "taker_buy_quote": 41.5671}, {"ts": 1773100260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 690.8, "quote_volume": 43.8658, "trades": 1, "taker_buy_volume": 690.8, "taker_buy_quote": 43.8658}, {"ts": 1773100440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 389.1, "quote_volume": 24.70785, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.70785}, {"ts": 1773100500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 966.7, "quote_volume": 61.38545, "trades": 2, "taker_buy_volume": 966.7, "taker_buy_quote": 61.38545}, {"ts": 1773100680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1275.9, "quote_volume": 81.14724, "trades": 3, "taker_buy_volume": 1275.9, "taker_buy_quote": 81.14724}, {"ts": 1773100800000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 5257.1, "quote_volume": 333.13452, "trades": 5, "taker_buy_volume": 722.9, "taker_buy_quote": 45.75957}, {"ts": 1773100860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 578.3, "quote_volume": 36.72205, "trades": 1, "taker_buy_volume": 578.3, "taker_buy_quote": 36.72205}, {"ts": 1773100920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4149.1, "quote_volume": 263.05294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101100000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2296.7, "quote_volume": 145.17513, "trades": 3, "taker_buy_volume": 2059.8, "taker_buy_quote": 130.17936}, {"ts": 1773101160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2042.0, "quote_volume": 129.2586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3217.7, "quote_volume": 203.35864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1347.6, "quote_volume": 85.05729, "trades": 4, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1773101340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 460.1, "quote_volume": 29.03231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101400000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1318.2, "quote_volume": 83.12983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1199.8, "quote_volume": 75.5874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 423.2, "quote_volume": 26.6616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3761.0, "quote_volume": 237.40333, "trades": 7, "taker_buy_volume": 2664.8, "taker_buy_quote": 168.23311}, {"ts": 1773101640000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6613.8, "quote_volume": 417.27183, "trades": 6, "taker_buy_volume": 504.2, "taker_buy_quote": 31.81502}, {"ts": 1773101700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 622.6, "quote_volume": 39.2238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1053.2, "quote_volume": 66.3516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 459.5, "quote_volume": 28.9485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2631.0, "quote_volume": 165.753, "trades": 5, "taker_buy_volume": 1396.8, "taker_buy_quote": 87.9984}, {"ts": 1773101940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 502.9, "quote_volume": 31.6827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102000000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1300.6, "quote_volume": 81.92696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 275.1, "quote_volume": 17.30379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1067.2, "quote_volume": 67.12688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1039.5, "quote_volume": 65.40211, "trades": 3, "taker_buy_volume": 175.6, "taker_buy_quote": 11.0628}, {"ts": 1773102240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3015.9, "quote_volume": 189.78617, "trades": 6, "taker_buy_volume": 860.6, "taker_buy_quote": 54.2178}, {"ts": 1773102300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1284.0, "quote_volume": 80.84141, "trades": 4, "taker_buy_volume": 778.1, "taker_buy_quote": 49.0203}, {"ts": 1773102360000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1354.9, "quote_volume": 85.26212, "trades": 3, "taker_buy_volume": 389.1, "taker_buy_quote": 24.5133}, {"ts": 1773102420000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1036.6, "quote_volume": 65.35769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11880.2, "quote_volume": 750.74484, "trades": 9, "taker_buy_volume": 6020.3, "taker_buy_quote": 380.48296}, {"ts": 1773102540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 644.5, "quote_volume": 40.6035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102600000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1854.0, "quote_volume": 116.88073, "trades": 5, "taker_buy_volume": 787.3, "taker_buy_quote": 49.67863}, {"ts": 1773102660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1797.5, "quote_volume": 113.37935, "trades": 6, "taker_buy_volume": 1053.2, "taker_buy_quote": 66.45692}, {"ts": 1773102720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 874.2, "quote_volume": 55.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3123.2, "quote_volume": 196.7616, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.8175}, {"ts": 1773102840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 947.1, "quote_volume": 59.6673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1263.8, "quote_volume": 79.79418, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 30.5888}, {"ts": 1773102960000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1675.4, "quote_volume": 105.79961, "trades": 5, "taker_buy_volume": 818.7, "taker_buy_quote": 51.74184}, {"ts": 1773103020000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4291.2, "quote_volume": 271.39015, "trades": 11, "taker_buy_volume": 2584.4, "taker_buy_quote": 163.52039}, {"ts": 1773103080000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 2578.2, "quote_volume": 163.18733, "trades": 9, "taker_buy_volume": 1728.8, "taker_buy_quote": 109.47804}, {"ts": 1773103140000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 974.5, "quote_volume": 61.6519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 742.3, "quote_volume": 46.91336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4702.9, "quote_volume": 297.40553, "trades": 7, "taker_buy_volume": 3882.3, "taker_buy_quote": 245.54361}, {"ts": 1773103320000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1297.7, "quote_volume": 82.03835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 818.8, "quote_volume": 51.74816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 907.6, "quote_volume": 57.36032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1022.4, "quote_volume": 64.51344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103560000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8233.8, "quote_volume": 520.42772, "trades": 8, "taker_buy_volume": 4575.4, "taker_buy_quote": 289.21684}, {"ts": 1773103620000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 923.9, "quote_volume": 58.33965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103680000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2312.6, "quote_volume": 146.07086, "trades": 6, "taker_buy_volume": 1458.0, "taker_buy_quote": 92.1456}, {"ts": 1773103740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2017.7, "quote_volume": 127.43219, "trades": 5, "taker_buy_volume": 1153.2, "taker_buy_quote": 72.88224}, {"ts": 1773103800000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 5002.9, "quote_volume": 316.21248, "trades": 10, "taker_buy_volume": 4119.6, "taker_buy_quote": 260.47625}, {"ts": 1773103860000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 3433.3, "quote_volume": 216.94425, "trades": 9, "taker_buy_volume": 2389.6, "taker_buy_quote": 151.02968}, {"ts": 1773103920000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 8563.6, "quote_volume": 541.64396, "trades": 8, "taker_buy_volume": 7434.0, "taker_buy_quote": 470.3662}, {"ts": 1773103980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 582.1, "quote_volume": 36.78872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 661.3, "quote_volume": 41.79416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1286.9, "quote_volume": 81.33208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 573.3, "quote_volume": 36.23256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104220000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5392.6, "quote_volume": 340.7622, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2863.6, "quote_volume": 180.7994, "trades": 6, "taker_buy_volume": 1062.4, "taker_buy_quote": 67.14368}, {"ts": 1773104340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3057.1, "quote_volume": 193.13829, "trades": 5, "taker_buy_volume": 2352.8, "taker_buy_quote": 148.69696}, {"ts": 1773104400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3241.6, "quote_volume": 204.54496, "trades": 8, "taker_buy_volume": 1112.3, "taker_buy_quote": 70.18613}, {"ts": 1773104460000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1888.9, "quote_volume": 119.27688, "trades": 4, "taker_buy_volume": 872.9, "taker_buy_quote": 55.16728}, {"ts": 1773104520000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2163.8, "quote_volume": 136.52542, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.99975}, {"ts": 1773104580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 952.2, "quote_volume": 60.08382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1142.4, "quote_volume": 71.9712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5612.9, "quote_volume": 354.69366, "trades": 6, "taker_buy_volume": 5098.1, "taker_buy_quote": 322.1583}, {"ts": 1773104760000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 7532.3, "quote_volume": 477.78979, "trades": 13, "taker_buy_volume": 4188.1, "taker_buy_quote": 265.68191}, {"ts": 1773104820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 572.9, "quote_volume": 36.23707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1272.4, "quote_volume": 80.41568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 792.7, "quote_volume": 50.14451, "trades": 2, "taker_buy_volume": 458.7, "taker_buy_quote": 29.03571}, {"ts": 1773105000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18415.7, "quote_volume": 1163.87224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 875.6, "quote_volume": 55.25036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 843.4, "quote_volume": 53.21854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105180000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2117.1, "quote_volume": 133.73084, "trades": 5, "taker_buy_volume": 1418.3, "taker_buy_quote": 89.63656}, {"ts": 1773105240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1167.6, "quote_volume": 73.67556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 600.1, "quote_volume": 37.86631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105360000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1671.0, "quote_volume": 105.49103, "trades": 6, "taker_buy_volume": 509.3, "taker_buy_quote": 32.18776}, {"ts": 1773105420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1258.9, "quote_volume": 79.49445, "trades": 5, "taker_buy_volume": 578.6, "taker_buy_quote": 36.56752}, {"ts": 1773105480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 953.6, "quote_volume": 60.17216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3979.3, "quote_volume": 251.05978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3067.8, "quote_volume": 193.2714, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 4967.8, "quote_volume": 313.1359, "trades": 9, "taker_buy_volume": 4038.2, "taker_buy_quote": 254.62817}, {"ts": 1773105720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 617.8, "quote_volume": 38.9214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2276.5, "quote_volume": 143.19185, "trades": 4, "taker_buy_volume": 1001.5, "taker_buy_quote": 62.99435}, {"ts": 1773105840000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5107.6, "quote_volume": 321.72685, "trades": 3, "taker_buy_volume": 4588.1, "taker_buy_quote": 289.0503}, {"ts": 1773105900000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 890.3, "quote_volume": 56.03458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1020.7, "quote_volume": 64.3041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 936.8, "quote_volume": 59.04949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 427.9, "quote_volume": 26.9577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 945.7, "quote_volume": 59.63202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4300.0, "quote_volume": 271.20912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 395.9, "quote_volume": 24.98129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1713.7, "quote_volume": 108.05132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 5482.2, "quote_volume": 344.77661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4487.4, "quote_volume": 282.39665, "trades": 6, "taker_buy_volume": 3541.8, "taker_buy_quote": 222.91841}, {"ts": 1773106500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 847.5, "quote_volume": 53.30775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 623.2, "quote_volume": 39.19928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 840.1, "quote_volume": 52.75828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106680000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 8681.8, "quote_volume": 545.08805, "trades": 10, "taker_buy_volume": 2109.4, "taker_buy_quote": 132.48145}, {"ts": 1773106740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1111.2, "quote_volume": 69.70392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3416.3, "quote_volume": 214.63964, "trades": 4, "taker_buy_volume": 2782.5, "taker_buy_quote": 174.837}, {"ts": 1773106860000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 19268.6, "quote_volume": 1216.71265, "trades": 29, "taker_buy_volume": 17987.2, "taker_buy_quote": 1135.95786}, {"ts": 1773106920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 9428.7, "quote_volume": 596.1398, "trades": 15, "taker_buy_volume": 8884.1, "taker_buy_quote": 561.72108}, {"ts": 1773106980000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 6204.5, "quote_volume": 391.75774, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2875.9, "quote_volume": 181.14983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2336.4, "quote_volume": 146.89674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3489.2, "quote_volume": 219.58151, "trades": 4, "taker_buy_volume": 2930.8, "taker_buy_quote": 184.45815}, {"ts": 1773107220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4011.7, "quote_volume": 253.13827, "trades": 3, "taker_buy_volume": 4011.7, "taker_buy_quote": 253.13827}, {"ts": 1773107280000, "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": 1773107340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2625.6, "quote_volume": 165.93792, "trades": 3, "taker_buy_volume": 2388.1, "taker_buy_quote": 150.92792}, {"ts": 1773107400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1758.3, "quote_volume": 111.30039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1822.5, "quote_volume": 115.36425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 101.7, "quote_volume": 6.41727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108540000, "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": 1773108600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 225.0, "quote_volume": 14.1975, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 14.1975}, {"ts": 1773108660000, "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": 1773108720000, "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": 1773108780000, "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": 1773108840000, "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": 1773108900000, "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": 1773108960000, "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": 1773109020000, "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": 1773109080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 345.0, "quote_volume": 21.804, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 21.804}, {"ts": 1773109140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 687.5, "quote_volume": 43.45, "trades": 3, "taker_buy_volume": 687.5, "taker_buy_quote": 43.45}, {"ts": 1773109200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2016.9, "quote_volume": 127.66977, "trades": 6, "taker_buy_volume": 690.0, "taker_buy_quote": 43.677}, {"ts": 1773109260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109500000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 7846.5, "quote_volume": 495.78777, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.182}, {"ts": 1773109560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1822.5, "quote_volume": 115.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109800000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 474.4, "quote_volume": 30.00579, "trades": 2, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1773109860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 7337.1, "quote_volume": 465.74875, "trades": 4, "taker_buy_volume": 2674.9, "taker_buy_quote": 169.85615}, {"ts": 1773110220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 483.7, "quote_volume": 30.66658, "trades": 1, "taker_buy_volume": 483.7, "taker_buy_quote": 30.66658}, {"ts": 1773110280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 188.9, "quote_volume": 12.01404, "trades": 1, "taker_buy_volume": 188.9, "taker_buy_quote": 12.01404}, {"ts": 1773110580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110940000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 17137.8, "quote_volume": 1093.34224, "trades": 10, "taker_buy_volume": 17137.8, "taker_buy_quote": 1093.34224}, {"ts": 1773111000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 80.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.7, "quote_volume": 15.03766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2328.3, "quote_volume": 148.32899, "trades": 5, "taker_buy_volume": 2092.8, "taker_buy_quote": 133.32764}, {"ts": 1773111180000, "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": 1773111240000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10754.8, "quote_volume": 684.21108, "trades": 5, "taker_buy_volume": 6874.3, "taker_buy_quote": 437.20548}, {"ts": 1773111300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6807.1, "quote_volume": 431.64377, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 472.1, "quote_volume": 29.93114, "trades": 1, "taker_buy_volume": 472.1, "taker_buy_quote": 29.93114}, {"ts": 1773111840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 106.6, "quote_volume": 6.75844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1458.0, "quote_volume": 92.583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 310.3, "quote_volume": 19.67302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.5, "quote_volume": 115.72875, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773112440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 78.7, "quote_volume": 4.99745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 124.8, "quote_volume": 7.9248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 214.3, "quote_volume": 13.60805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 157.8, "quote_volume": 10.03608, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 10.03608}, {"ts": 1773113340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5959.0, "quote_volume": 377.76507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113760000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2660.5, "quote_volume": 168.5919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 981.6, "quote_volume": 62.23344, "trades": 2, "taker_buy_volume": 981.6, "taker_buy_quote": 62.23344}, {"ts": 1773113880000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1735.0, "quote_volume": 110.1195, "trades": 5, "taker_buy_volume": 1655.0, "taker_buy_quote": 105.0475}, {"ts": 1773113940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 421.5, "quote_volume": 26.76525, "trades": 1, "taker_buy_volume": 421.5, "taker_buy_quote": 26.76525}, {"ts": 1773114000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 240.0, "quote_volume": 15.216, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.216}, {"ts": 1773114360000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 356.5, "quote_volume": 22.5784, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 7.5763}, {"ts": 1773114420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1419.1, "quote_volume": 89.82903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 766.7, "quote_volume": 48.60878, "trades": 1, "taker_buy_volume": 766.7, "taker_buy_quote": 48.60878}, {"ts": 1773114540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 757.3, "quote_volume": 47.93709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 80.0, "quote_volume": 5.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 157.0, "quote_volume": 9.9381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3179.6, "quote_volume": 201.26868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115320000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 609.0, "quote_volume": 38.4808, "trades": 3, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1773115380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 709.4, "quote_volume": 44.88252, "trades": 3, "taker_buy_volume": 709.4, "taker_buy_quote": 44.88252}, {"ts": 1773115440000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 856.8, "quote_volume": 54.2514, "trades": 2, "taker_buy_volume": 856.8, "taker_buy_quote": 54.2514}, {"ts": 1773115500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 345.0, "quote_volume": 21.873, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 21.873}, {"ts": 1773115560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1673.7, "quote_volume": 105.94521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 552.7, "quote_volume": 35.04118, "trades": 1, "taker_buy_volume": 552.7, "taker_buy_quote": 35.04118}, {"ts": 1773115740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8351.4, "quote_volume": 530.3139, "trades": 6, "taker_buy_volume": 8351.4, "taker_buy_quote": 530.3139}, {"ts": 1773115860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 127.6, "quote_volume": 8.1026, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 8.1026}, {"ts": 1773115920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116580000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 13932.4, "quote_volume": 882.10317, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14955.6, "quote_volume": 949.6806, "trades": 10, "taker_buy_volume": 14955.6, "taker_buy_quote": 949.6806}, {"ts": 1773116880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 50147.1, "quote_volume": 3184.34085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 509.1, "quote_volume": 32.42967, "trades": 1, "taker_buy_volume": 509.1, "taker_buy_quote": 32.42967}, {"ts": 1773117720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 360.0, "quote_volume": 22.932, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 22.932}, {"ts": 1773117780000, "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": 1773117840000, "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": 1773117900000, "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": 1773117960000, "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": 1773118020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 483.3, "quote_volume": 30.73788, "trades": 1, "taker_buy_volume": 483.3, "taker_buy_quote": 30.73788}, {"ts": 1773118080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 282.6, "quote_volume": 17.97336, "trades": 1, "taker_buy_volume": 282.6, "taker_buy_quote": 17.97336}, {"ts": 1773118740000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2140.4, "quote_volume": 135.99322, "trades": 3, "taker_buy_volume": 778.2, "taker_buy_quote": 49.49352}, {"ts": 1773118800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3736.5, "quote_volume": 237.26775, "trades": 4, "taker_buy_volume": 3736.5, "taker_buy_quote": 237.26775}, {"ts": 1773118860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1139.7, "quote_volume": 72.37095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1274.8, "quote_volume": 80.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4376.4, "quote_volume": 277.64601, "trades": 5, "taker_buy_volume": 646.4, "taker_buy_quote": 40.98176}, {"ts": 1773119400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 514.2, "quote_volume": 32.6261, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 16.3957}, {"ts": 1773119460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 10224.9, "quote_volume": 647.66731, "trades": 12, "taker_buy_volume": 2744.9, "taker_buy_quote": 174.02666}, {"ts": 1773119700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2207.1, "quote_volume": 140.15085, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 24.4221}, {"ts": 1773119880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2814.3, "quote_volume": 178.60887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 341.8, "quote_volume": 21.67012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 99.6, "quote_volume": 6.31464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 471.6, "quote_volume": 29.9466, "trades": 1, "taker_buy_volume": 471.6, "taker_buy_quote": 29.9466}, {"ts": 1773120480000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4001.6, "quote_volume": 254.05538, "trades": 6, "taker_buy_volume": 1716.9, "taker_buy_quote": 109.02315}, {"ts": 1773120540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 377.2, "quote_volume": 23.9522, "trades": 1, "taker_buy_volume": 377.2, "taker_buy_quote": 23.9522}, {"ts": 1773120600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4191.6, "quote_volume": 265.74744, "trades": 10, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.5465}, {"ts": 1773120660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1806.7, "quote_volume": 114.69234, "trades": 5, "taker_buy_volume": 1475.6, "taker_buy_quote": 93.7006}, {"ts": 1773120840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 603.4, "quote_volume": 38.3159, "trades": 2, "taker_buy_volume": 603.4, "taker_buy_quote": 38.3159}, {"ts": 1773120960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 423.3, "quote_volume": 26.83722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 389.1, "quote_volume": 24.70785, "trades": 2, "taker_buy_volume": 389.1, "taker_buy_quote": 24.70785}, {"ts": 1773121200000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1329.4, "quote_volume": 84.4829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 21610.9, "quote_volume": 1374.98638, "trades": 12, "taker_buy_volume": 21610.9, "taker_buy_quote": 1374.98638}, {"ts": 1773121320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7534.3, "quote_volume": 480.09765, "trades": 10, "taker_buy_volume": 5835.3, "taker_buy_quote": 371.87135}, {"ts": 1773121380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4432.9, "quote_volume": 282.37573, "trades": 5, "taker_buy_volume": 4432.9, "taker_buy_quote": 282.37573}, {"ts": 1773121440000, "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": 1773121500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.7, "quote_volume": 15.03766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121560000, "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": 1773121620000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 15021.6, "quote_volume": 959.93472, "trades": 14, "taker_buy_volume": 10749.1, "taker_buy_quote": 686.64888}, {"ts": 1773121680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 95.8, "quote_volume": 6.1312, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 6.1312}, {"ts": 1773121740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 984.3, "quote_volume": 62.9952, "trades": 1, "taker_buy_volume": 984.3, "taker_buy_quote": 62.9952}, {"ts": 1773121800000, "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": 1773121860000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 20217.5, "quote_volume": 1295.75488, "trades": 23, "taker_buy_volume": 13244.6, "taker_buy_quote": 849.18789}, {"ts": 1773121920000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 5072.2, "quote_volume": 325.32649, "trades": 10, "taker_buy_volume": 1835.0, "taker_buy_quote": 117.7836}, {"ts": 1773121980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1773122100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1385.3, "quote_volume": 88.93626, "trades": 1, "taker_buy_volume": 1385.3, "taker_buy_quote": 88.93626}, {"ts": 1773122160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.2, "quote_volume": 15.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122340000, "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": 1773122400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1773122460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122520000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 25723.9, "quote_volume": 1652.08315, "trades": 26, "taker_buy_volume": 13284.6, "taker_buy_quote": 853.62734}, {"ts": 1773122580000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 467.8, "quote_volume": 30.00936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122640000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1814.7, "quote_volume": 116.04867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122700000, "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": 1773122760000, "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": 1773122820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 108.0, "quote_volume": 6.9012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122880000, "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": 1773122940000, "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": 1773123000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.6, "quote_volume": 15.03786, "trades": 1, "taker_buy_volume": 234.6, "taker_buy_quote": 15.03786}, {"ts": 1773123060000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10338.0, "quote_volume": 663.23928, "trades": 12, "taker_buy_volume": 7791.3, "taker_buy_quote": 499.99581}, {"ts": 1773123120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 103.4, "quote_volume": 6.62794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123180000, "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": 1773123240000, "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": 1773123300000, "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": 1773123360000, "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": 1773123420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123480000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 10709.3, "quote_volume": 687.33155, "trades": 14, "taker_buy_volume": 10241.4, "taker_buy_quote": 657.24558}, {"ts": 1773123540000, "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": 1773123600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1690.0, "quote_volume": 108.667, "trades": 4, "taker_buy_volume": 1690.0, "taker_buy_quote": 108.667}, {"ts": 1773123660000, "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": 1773123720000, "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": 1773123780000, "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": 1773123840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1577.6, "quote_volume": 101.43968, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 6.4943}, {"ts": 1773123900000, "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": 1773123960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 345.6, "quote_volume": 22.18752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 104.9, "quote_volume": 6.73458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 562.7, "quote_volume": 36.13766, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 7.92176}, {"ts": 1773124260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 415.6, "quote_volume": 26.68152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1001.8, "quote_volume": 64.24719, "trades": 2, "taker_buy_volume": 1001.8, "taker_buy_quote": 64.24719}, {"ts": 1773124440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124500000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 2436.6, "quote_volume": 156.00381, "trades": 2, "taker_buy_volume": 2436.6, "taker_buy_quote": 156.00381}, {"ts": 1773124560000, "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": 1773124620000, "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": 1773124680000, "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": 1773124740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 575.9, "quote_volume": 36.91519, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 36.91519}, {"ts": 1773124800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 575.9, "quote_volume": 36.97278, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 36.97278}, {"ts": 1773124860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124920000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 17777.9, "quote_volume": 1142.84795, "trades": 13, "taker_buy_volume": 17414.9, "taker_buy_quote": 1119.50705}, {"ts": 1773124980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 233.8, "quote_volume": 15.03334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 79.0, "quote_volume": 5.0797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125100000, "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": 1773125160000, "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": 1773125220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1722.3, "quote_volume": 110.91612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125280000, "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": 1773125340000, "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": 1773125400000, "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": 1773125460000, "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": 1773125520000, "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": 1773125580000, "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": 1773125640000, "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": 1773125700000, "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": 1773125760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2056.1, "quote_volume": 132.00162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125880000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 262.9, "quote_volume": 16.84339, "trades": 2, "taker_buy_volume": 177.9, "taker_buy_quote": 11.40339}, {"ts": 1773125940000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3149.9, "quote_volume": 201.72634, "trades": 7, "taker_buy_volume": 3149.9, "taker_buy_quote": 201.72634}, {"ts": 1773126000000, "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": 1773126060000, "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": 1773126120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126180000, "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": 1773126240000, "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": 1773126300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3580.0, "quote_volume": 229.478, "trades": 2, "taker_buy_volume": 3580.0, "taker_buy_quote": 229.478}, {"ts": 1773126360000, "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": 1773126420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 234.2, "quote_volume": 15.03564, "trades": 1, "taker_buy_volume": 234.2, "taker_buy_quote": 15.03564}, {"ts": 1773126480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.8, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.8, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 15.00996}, {"ts": 1773126600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126660000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 908.3, "quote_volume": 58.54114, "trades": 4, "taker_buy_volume": 466.2, "taker_buy_quote": 30.0699}, {"ts": 1773126720000, "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": 1773126780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1506.0, "quote_volume": 96.9864, "trades": 2, "taker_buy_volume": 1506.0, "taker_buy_quote": 96.9864}, {"ts": 1773126840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 233.1, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.6, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127080000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 752.0, "quote_volume": 48.17273, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1773127140000, "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": 1773127200000, "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": 1773127260000, "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": 1773127320000, "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": 1773127380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.8, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 15.00996}, {"ts": 1773127440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127560000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 904.9, "quote_volume": 58.24263, "trades": 2, "taker_buy_volume": 575.6, "taker_buy_quote": 37.06864}, {"ts": 1773127620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 389.1, "quote_volume": 25.05804, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 25.05804}, {"ts": 1773127680000, "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": 1773127740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2015.8, "quote_volume": 129.61594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127800000, "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 75930.7, "quote_volume": 4899.42914, "trades": 61, "taker_buy_volume": 67909.2, "taker_buy_quote": 4381.59765}, {"ts": 1773127860000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 35816.2, "quote_volume": 2316.05973, "trades": 45, "taker_buy_volume": 16484.2, "taker_buy_quote": 1066.52366}, {"ts": 1773127920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 14293.4, "quote_volume": 923.35364, "trades": 8, "taker_buy_volume": 14293.4, "taker_buy_quote": 923.35364}, {"ts": 1773127980000, "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": 1773128040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7895.7, "quote_volume": 510.06222, "trades": 7, "taker_buy_volume": 5597.9, "taker_buy_quote": 361.62434}, {"ts": 1773128100000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 61478.3, "quote_volume": 3963.99572, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7272.4, "quote_volume": 469.0698, "trades": 6, "taker_buy_volume": 7272.4, "taker_buy_quote": 469.0698}, {"ts": 1773128220000, "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": 1773128280000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 15545.3, "quote_volume": 1000.9252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 108.7, "quote_volume": 7.00028, "trades": 1, "taker_buy_volume": 108.7, "taker_buy_quote": 7.00028}, {"ts": 1773128400000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 54214.9, "quote_volume": 3486.72586, "trades": 34, "taker_buy_volume": 3742.4, "taker_buy_quote": 240.63632}, {"ts": 1773128460000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1636.0, "quote_volume": 105.22191, "trades": 2, "taker_buy_volume": 271.1, "taker_buy_quote": 17.45884}, {"ts": 1773128520000, "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": 1773128580000, "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": 1773128640000, "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": 1773128700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1802.1, "quote_volume": 115.69482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128760000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 23471.9, "quote_volume": 1508.90955, "trades": 33, "taker_buy_volume": 23471.9, "taker_buy_quote": 1508.90955}, {"ts": 1773128820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 490.9, "quote_volume": 31.56487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 761.5, "quote_volume": 48.96445, "trades": 2, "taker_buy_volume": 761.5, "taker_buy_quote": 48.96445}, {"ts": 1773128940000, "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": 1773129000000, "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": 1773129060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 904.3, "quote_volume": 58.14649, "trades": 2, "taker_buy_volume": 904.3, "taker_buy_quote": 58.14649}, {"ts": 1773129120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 618.2, "quote_volume": 39.75026, "trades": 2, "taker_buy_volume": 618.2, "taker_buy_quote": 39.75026}, {"ts": 1773129180000, "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": 1773129240000, "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": 1773129300000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 8478.9, "quote_volume": 545.85372, "trades": 9, "taker_buy_volume": 8154.3, "taker_buy_quote": 525.0144}, {"ts": 1773129360000, "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0639, "volume": 59365.5, "quote_volume": 3803.7334, "trades": 59, "taker_buy_volume": 1061.0, "taker_buy_quote": 68.0101}, {"ts": 1773129420000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 14264.3, "quote_volume": 910.79132, "trades": 27, "taker_buy_volume": 1791.6, "taker_buy_quote": 114.49187}, {"ts": 1773129480000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 17242.8, "quote_volume": 1101.8777, "trades": 12, "taker_buy_volume": 2182.5, "taker_buy_quote": 139.52453}, {"ts": 1773129540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 213.0, "quote_volume": 13.632, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 13.632}, {"ts": 1773129600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3126.9, "quote_volume": 200.1446, "trades": 3, "taker_buy_volume": 3126.9, "taker_buy_quote": 200.1446}, {"ts": 1773129660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 701.6, "quote_volume": 44.97256, "trades": 1, "taker_buy_volume": 701.6, "taker_buy_quote": 44.97256}, {"ts": 1773129720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3275.4, "quote_volume": 209.95314, "trades": 3, "taker_buy_volume": 3275.4, "taker_buy_quote": 209.95314}, {"ts": 1773129780000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2419.0, "quote_volume": 155.51828, "trades": 4, "taker_buy_volume": 2419.0, "taker_buy_quote": 155.51828}, {"ts": 1773129840000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11092.4, "quote_volume": 712.69541, "trades": 9, "taker_buy_volume": 3048.3, "taker_buy_quote": 196.00569}, {"ts": 1773129900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2383.5, "quote_volume": 153.0207, "trades": 2, "taker_buy_volume": 2383.5, "taker_buy_quote": 153.0207}, {"ts": 1773129960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9994}, {"ts": 1773130080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 384.2, "quote_volume": 24.66564, "trades": 2, "taker_buy_volume": 234.2, "taker_buy_quote": 15.03564}, {"ts": 1773130140000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2898.5, "quote_volume": 185.85671, "trades": 6, "taker_buy_volume": 544.8, "taker_buy_quote": 34.97616}, {"ts": 1773130200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 575.9, "quote_volume": 36.91519, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 36.91519}, {"ts": 1773130260000, "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": 1773130320000, "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": 1773130380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2954.3, "quote_volume": 189.0752, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 137.5936}, {"ts": 1773130440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 454.9, "quote_volume": 29.15909, "trades": 1, "taker_buy_volume": 454.9, "taker_buy_quote": 29.15909}, {"ts": 1773130500000, "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": 1773130560000, "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": 1773130620000, "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": 1773130680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 389.1, "quote_volume": 24.9024, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.9024}, {"ts": 1773130740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1224.0, "quote_volume": 78.4584, "trades": 3, "taker_buy_volume": 1224.0, "taker_buy_quote": 78.4584}, {"ts": 1773130800000, "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": 1773130860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 280.3, "quote_volume": 17.96723, "trades": 2, "taker_buy_volume": 280.3, "taker_buy_quote": 17.96723}, {"ts": 1773130920000, "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": 1773130980000, "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": 1773131040000, "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": 1773131100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 575.9, "quote_volume": 36.91519, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 36.91519}, {"ts": 1773131160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 331.5, "quote_volume": 21.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131220000, "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": 1773131280000, "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": 1773131340000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 9741.3, "quote_volume": 621.55571, "trades": 12, "taker_buy_volume": 2149.9, "taker_buy_quote": 137.16362}, {"ts": 1773131400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 509.8, "quote_volume": 32.57622, "trades": 2, "taker_buy_volume": 509.8, "taker_buy_quote": 32.57622}, {"ts": 1773131460000, "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": 1773131520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1409.4, "quote_volume": 90.06066, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 24.8571}, {"ts": 1773131580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 576.5, "quote_volume": 36.896, "trades": 1, "taker_buy_volume": 576.5, "taker_buy_quote": 36.896}, {"ts": 1773131640000, "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": 1773131700000, "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": 1773131760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 160.3, "quote_volume": 10.2592, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 10.2592}, {"ts": 1773131820000, "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": 1773131880000, "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": 1773131940000, "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": 1773132000000, "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": 1773132060000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4876.3, "quote_volume": 311.65322, "trades": 5, "taker_buy_volume": 4876.3, "taker_buy_quote": 311.65322}, {"ts": 1773132120000, "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": 1773132180000, "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": 1773132240000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1326.1, "quote_volume": 84.78464, "trades": 3, "taker_buy_volume": 1326.1, "taker_buy_quote": 84.78464}, {"ts": 1773132300000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 12573.9, "quote_volume": 806.00014, "trades": 33, "taker_buy_volume": 12573.9, "taker_buy_quote": 806.00014}, {"ts": 1773132360000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4180.6, "quote_volume": 268.13263, "trades": 9, "taker_buy_volume": 2123.9, "taker_buy_quote": 136.29816}, {"ts": 1773132420000, "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": 1773132480000, "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": 1773132540000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 506.4, "quote_volume": 32.43503, "trades": 3, "taker_buy_volume": 254.3, "taker_buy_quote": 16.30063}, {"ts": 1773132600000, "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": 1773132660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4294.0, "quote_volume": 274.60882, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132720000, "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": 1773132780000, "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": 1773132840000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 3134.7, "quote_volume": 200.17611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 389.1, "quote_volume": 24.9024, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.9024}, {"ts": 1773132960000, "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": 1773133020000, "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": 1773133080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1058.9, "quote_volume": 67.7696, "trades": 2, "taker_buy_volume": 1058.9, "taker_buy_quote": 67.7696}, {"ts": 1773133140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 604.1, "quote_volume": 38.72281, "trades": 1, "taker_buy_volume": 604.1, "taker_buy_quote": 38.72281}, {"ts": 1773133200000, "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": 1773133260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1260.8, "quote_volume": 80.56512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133320000, "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": 1773133380000, "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": 1773133440000, "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": 1773133500000, "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": 1773133560000, "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": 1773133620000, "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": 1773133680000, "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": 1773133740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5744.7, "quote_volume": 367.08633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133800000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 11170.8, "quote_volume": 712.14862, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133860000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 27404.8, "quote_volume": 1749.17625, "trades": 19, "taker_buy_volume": 27404.8, "taker_buy_quote": 1749.17625}, {"ts": 1773133920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 174.4, "quote_volume": 11.12672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1075.9, "quote_volume": 68.65976, "trades": 2, "taker_buy_volume": 173.4, "taker_buy_quote": 11.08026}, {"ts": 1773134040000, "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": 1773134100000, "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": 1773134160000, "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": 1773134220000, "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": 1773134280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 154.5, "quote_volume": 9.8571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134340000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 27688.5, "quote_volume": 1764.01126, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134400000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 21407.7, "quote_volume": 1359.65911, "trades": 30, "taker_buy_volume": 951.1, "taker_buy_quote": 60.39485}, {"ts": 1773134460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8850.0, "quote_volume": 560.86833, "trades": 17, "taker_buy_volume": 2776.1, "taker_buy_quote": 176.00474}, {"ts": 1773134520000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3028.0, "quote_volume": 191.82442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134580000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1469.1, "quote_volume": 93.38676, "trades": 4, "taker_buy_volume": 1469.1, "taker_buy_quote": 93.38676}, {"ts": 1773134640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1026.3, "quote_volume": 65.37531, "trades": 1, "taker_buy_volume": 1026.3, "taker_buy_quote": 65.37531}, {"ts": 1773134700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 617.1, "quote_volume": 39.24756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 335.1, "quote_volume": 21.31236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 389.1, "quote_volume": 24.78567, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.78567}, {"ts": 1773134880000, "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": 1773134940000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11635.6, "quote_volume": 741.57292, "trades": 19, "taker_buy_volume": 11635.6, "taker_buy_quote": 741.57292}, {"ts": 1773135000000, "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": 1773135060000, "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": 1773135120000, "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": 1773135180000, "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": 1773135240000, "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": 1773135300000, "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": 1773135360000, "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": 1773135420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1822.5, "quote_volume": 116.09325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 24753.4, "quote_volume": 1576.79158, "trades": 5, "taker_buy_volume": 24753.4, "taker_buy_quote": 1576.79158}, {"ts": 1773135540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 80.0, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1229.5, "quote_volume": 78.33603, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 10.76944}, {"ts": 1773135660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 141.0, "quote_volume": 8.9958, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 8.9958}, {"ts": 1773135720000, "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": 1773135780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 307.0, "quote_volume": 19.6173, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 19.6173}, {"ts": 1773135840000, "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": 1773135900000, "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": 1773135960000, "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": 1773136020000, "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": 1773136080000, "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": 1773136140000, "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": 1773136200000, "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": 1773136260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5346.8, "quote_volume": 340.59116, "trades": 3, "taker_buy_volume": 2515.1, "taker_buy_quote": 160.21187}, {"ts": 1773136320000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4456.3, "quote_volume": 283.83336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 26426.0, "quote_volume": 1684.59045, "trades": 16, "taker_buy_volume": 25083.7, "taker_buy_quote": 1599.08594}, {"ts": 1773136500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 659.0, "quote_volume": 41.9783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 32871.8, "quote_volume": 2089.69318, "trades": 14, "taker_buy_volume": 8953.2, "taker_buy_quote": 568.90254}, {"ts": 1773136620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4414.2, "quote_volume": 281.18454, "trades": 4, "taker_buy_volume": 4414.2, "taker_buy_quote": 281.18454}, {"ts": 1773136680000, "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": 1773136740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4873.9, "quote_volume": 310.36743, "trades": 13, "taker_buy_volume": 1382.4, "taker_buy_quote": 88.05888}, {"ts": 1773136800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1246.7, "quote_volume": 79.41479, "trades": 3, "taker_buy_volume": 1246.7, "taker_buy_quote": 79.41479}, {"ts": 1773136860000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3777.8, "quote_volume": 240.62864, "trades": 9, "taker_buy_volume": 3605.6, "taker_buy_quote": 229.67672}, {"ts": 1773136920000, "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0634, "volume": 106875.2, "quote_volume": 6767.44071, "trades": 34, "taker_buy_volume": 6994.9, "taker_buy_quote": 444.03475}, {"ts": 1773136980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10228.2, "quote_volume": 647.37622, "trades": 11, "taker_buy_volume": 6968.2, "taker_buy_quote": 441.08706}, {"ts": 1773137040000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 39742.4, "quote_volume": 2512.30224, "trades": 13, "taker_buy_volume": 22195.3, "taker_buy_quote": 1403.32552}, {"ts": 1773137100000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 16570.6, "quote_volume": 1046.26696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137160000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 11856.3, "quote_volume": 749.91656, "trades": 10, "taker_buy_volume": 11619.0, "taker_buy_quote": 734.9192}, {"ts": 1773137220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 103.5, "quote_volume": 6.53085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137340000, "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": 1773137400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.3, "quote_volume": 14.99736, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1773137460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 156.6, "quote_volume": 9.89712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137580000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4112.0, "quote_volume": 259.47527, "trades": 7, "taker_buy_volume": 2074.6, "taker_buy_quote": 130.90726}, {"ts": 1773137640000, "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": 1773137700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 89.5, "quote_volume": 5.6564, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 5.6564}, {"ts": 1773137760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 79.2, "quote_volume": 4.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138000000, "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": 1773138060000, "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": 1773138120000, "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": 1773138180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2329.2, "quote_volume": 146.97252, "trades": 2, "taker_buy_volume": 585.9, "taker_buy_quote": 36.97029}, {"ts": 1773138240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11066.2, "quote_volume": 697.55069, "trades": 10, "taker_buy_volume": 7111.7, "taker_buy_quote": 448.35065}, {"ts": 1773138300000, "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": 1773138360000, "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": 1773138420000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 8542.0, "quote_volume": 539.87182, "trades": 7, "taker_buy_volume": 8542.0, "taker_buy_quote": 539.87182}, {"ts": 1773138480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 280.0, "quote_volume": 17.724, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 17.724}, {"ts": 1773138540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2288.3, "quote_volume": 144.64335, "trades": 5, "taker_buy_volume": 2050.4, "taker_buy_quote": 129.60807}, {"ts": 1773138600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 474.6, "quote_volume": 29.99472, "trades": 2, "taker_buy_volume": 474.6, "taker_buy_quote": 29.99472}, {"ts": 1773138660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 925.5, "quote_volume": 58.58415, "trades": 2, "taker_buy_volume": 925.5, "taker_buy_quote": 58.58415}, {"ts": 1773138720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5044.6, "quote_volume": 319.32318, "trades": 6, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.36425}, {"ts": 1773138780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1822.4, "quote_volume": 115.54016, "trades": 2, "taker_buy_volume": 1822.4, "taker_buy_quote": 115.54016}, {"ts": 1773138840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5169.1, "quote_volume": 327.72094, "trades": 7, "taker_buy_volume": 3132.1, "taker_buy_quote": 198.57514}, {"ts": 1773138960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5704.4, "quote_volume": 361.08852, "trades": 4, "taker_buy_volume": 3645.0, "taker_buy_quote": 230.7285}, {"ts": 1773139020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3644.9, "quote_volume": 231.6334, "trades": 2, "taker_buy_volume": 3644.9, "taker_buy_quote": 231.6334}, {"ts": 1773139140000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 3812.7, "quote_volume": 241.89066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 159.7, "quote_volume": 10.14095, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 10.14095}, {"ts": 1773139260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 194.9, "quote_volume": 12.39564, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 12.39564}, {"ts": 1773139380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 47929.0, "quote_volume": 3053.36001, "trades": 25, "taker_buy_volume": 47929.0, "taker_buy_quote": 3053.36001}, {"ts": 1773139620000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 13159.9, "quote_volume": 840.33812, "trades": 11, "taker_buy_volume": 11337.4, "taker_buy_quote": 724.06262}, {"ts": 1773139680000, "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": 1773139740000, "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": 1773139800000, "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": 1773139860000, "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": 1773139920000, "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": 1773139980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 375.4, "quote_volume": 23.95052, "trades": 1, "taker_buy_volume": 375.4, "taker_buy_quote": 23.95052}, {"ts": 1773140040000, "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": 1773140100000, "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": 1773140160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 482.9, "quote_volume": 30.76073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 389.1, "quote_volume": 24.78567, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.78567}, {"ts": 1773140280000, "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": 1773140340000, "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": 1773140400000, "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": 1773140460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10464.3, "quote_volume": 665.52948, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.911}, {"ts": 1773140520000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 313.2, "quote_volume": 19.90397, "trades": 2, "taker_buy_volume": 157.7, "taker_buy_quote": 10.02972}, {"ts": 1773140580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 146.8, "quote_volume": 9.3218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1902.5, "quote_volume": 120.80875, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773141120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1742.5, "quote_volume": 110.64875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.5, "quote_volume": 115.72875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773141420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 507.8, "quote_volume": 32.2453, "trades": 2, "taker_buy_volume": 507.8, "taker_buy_quote": 32.2453}, {"ts": 1773141480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142020000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 648.2, "quote_volume": 41.12842, "trades": 2, "taker_buy_volume": 325.4, "taker_buy_quote": 20.6629}, {"ts": 1773142080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 811.2, "quote_volume": 51.43008, "trades": 2, "taker_buy_volume": 683.8, "taker_buy_quote": 43.35292}, {"ts": 1773142140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 948.9, "quote_volume": 60.16026, "trades": 3, "taker_buy_volume": 948.9, "taker_buy_quote": 60.16026}, {"ts": 1773142380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1822.5, "quote_volume": 115.5465, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.5465}, {"ts": 1773142980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143040000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1822.4, "quote_volume": 115.80571, "trades": 2, "taker_buy_volume": 1822.4, "taker_buy_quote": 115.80571}, {"ts": 1773143100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 954.9, "quote_volume": 60.63615, "trades": 3, "taker_buy_volume": 954.9, "taker_buy_quote": 60.63615}, {"ts": 1773143160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2211.6, "quote_volume": 140.571, "trades": 4, "taker_buy_volume": 2211.6, "taker_buy_quote": 140.571}, {"ts": 1773143220000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2305.8, "quote_volume": 146.23606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 778.2, "quote_volume": 49.4157, "trades": 2, "taker_buy_volume": 778.2, "taker_buy_quote": 49.4157}, {"ts": 1773143580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 483.3, "quote_volume": 30.68955, "trades": 1, "taker_buy_volume": 483.3, "taker_buy_quote": 30.68955}, {"ts": 1773143640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2600.0, "quote_volume": 165.36, "trades": 1, "taker_buy_volume": 2600.0, "taker_buy_quote": 165.36}, {"ts": 1773143940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 659.8, "quote_volume": 41.96328, "trades": 2, "taker_buy_volume": 659.8, "taker_buy_quote": 41.96328}, {"ts": 1773144060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1822.5, "quote_volume": 115.5465, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.5465}, {"ts": 1773144300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.4, "quote_volume": 115.7224, "trades": 1, "taker_buy_volume": 1822.4, "taker_buy_quote": 115.7224}, {"ts": 1773144360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.5, "quote_volume": 115.72875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773144480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1822.4, "quote_volume": 115.54016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1822.5, "quote_volume": 115.72875, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.72875}, {"ts": 1773144660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 146.7, "quote_volume": 9.30078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144960000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 70518.0, "quote_volume": 4461.04785, "trades": 32, "taker_buy_volume": 16853.7, "taker_buy_quote": 1066.83921}, {"ts": 1773145020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 236.4, "quote_volume": 14.98776, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 14.98776}, {"ts": 1773145080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2089.1, "quote_volume": 132.44894, "trades": 1, "taker_buy_volume": 2089.1, "taker_buy_quote": 132.44894}, {"ts": 1773145140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3781.6, "quote_volume": 239.75344, "trades": 5, "taker_buy_volume": 3781.6, "taker_buy_quote": 239.75344}, {"ts": 1773145200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145260000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2089.1, "quote_volume": 132.42228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 80.0, "quote_volume": 5.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 161.9, "quote_volume": 10.26446, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 10.26446}, {"ts": 1773146100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 80.0, "quote_volume": 5.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146640000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 17411.5, "quote_volume": 1101.04336, "trades": 10, "taker_buy_volume": 1822.5, "taker_buy_quote": 115.36425}, {"ts": 1773146700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3177.9, "quote_volume": 201.47886, "trades": 2, "taker_buy_volume": 3177.9, "taker_buy_quote": 201.47886}, {"ts": 1773146760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1917.0, "quote_volume": 121.7295, "trades": 3, "taker_buy_volume": 1917.0, "taker_buy_quote": 121.7295}, {"ts": 1773146820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2804.7, "quote_volume": 177.81798, "trades": 4, "taker_buy_volume": 2804.7, "taker_buy_quote": 177.81798}, {"ts": 1773146940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1822.4, "quote_volume": 115.35792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4209.4, "quote_volume": 266.45502, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 136.08867}, {"ts": 1773147240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1292.6, "quote_volume": 81.96333, "trades": 2, "taker_buy_volume": 1292.6, "taker_buy_quote": 81.96333}, {"ts": 1773147300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2059.5, "quote_volume": 130.36635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 85.0, "quote_volume": 5.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 12009.3, "quote_volume": 758.98776, "trades": 2, "taker_buy_volume": 10271.8, "taker_buy_quote": 649.17776}, {"ts": 1773147720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 608.0, "quote_volume": 38.4256, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 38.4256}, {"ts": 1773148020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 165.7, "quote_volume": 10.47224, "trades": 1, "taker_buy_volume": 165.7, "taker_buy_quote": 10.47224}, {"ts": 1773148200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 358.3, "quote_volume": 22.60873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148440000, "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": 1773148500000, "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": 1773148560000, "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": 1773148620000, "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": 1773148680000, "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": 1773148740000, "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": 1773148800000, "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": 1773148860000, "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": 1773148920000, "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": 1773148980000, "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": 1773149040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 885.4, "quote_volume": 55.95728, "trades": 2, "taker_buy_volume": 885.4, "taker_buy_quote": 55.95728}, {"ts": 1773149100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 483.8, "quote_volume": 30.57616, "trades": 1, "taker_buy_volume": 483.8, "taker_buy_quote": 30.57616}, {"ts": 1773149160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 170.4, "quote_volume": 10.76928, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 10.76928}, {"ts": 1773149220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 164.6, "quote_volume": 10.38626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149460000, "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": 1773149520000, "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": 1773149580000, "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": 1773149640000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 4296.6, "quote_volume": 270.12003, "trades": 6, "taker_buy_volume": 1985.2, "taker_buy_quote": 124.88535}, {"ts": 1773149700000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2081.8, "quote_volume": 131.05123, "trades": 4, "taker_buy_volume": 1695.5, "taker_buy_quote": 106.75296}, {"ts": 1773149760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2002.3, "quote_volume": 125.94467, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 11.30942}, {"ts": 1773149820000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 770.6, "quote_volume": 48.51282, "trades": 2, "taker_buy_volume": 770.6, "taker_buy_quote": 48.51282}, {"ts": 1773149880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4567.4, "quote_volume": 287.63631, "trades": 8, "taker_buy_volume": 3468.5, "taker_buy_quote": 218.5155}, {"ts": 1773149940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2630.2, "quote_volume": 165.43958, "trades": 3, "taker_buy_volume": 807.7, "taker_buy_quote": 50.80433}, {"ts": 1773150000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1516.1, "quote_volume": 95.5143, "trades": 3, "taker_buy_volume": 1516.1, "taker_buy_quote": 95.5143}, {"ts": 1773150060000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4353.7, "quote_volume": 274.36176, "trades": 4, "taker_buy_volume": 4353.7, "taker_buy_quote": 274.36176}, {"ts": 1773150120000, "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": 1773150180000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4165.5, "quote_volume": 262.60875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150240000, "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": 1773150300000, "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": 1773150360000, "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": 1773150420000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16507.0, "quote_volume": 1042.00386, "trades": 10, "taker_buy_volume": 11267.2, "taker_buy_quote": 711.1664}, {"ts": 1773150480000, "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": 1773150540000, "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": 1773150600000, "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": 1773150660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.9, "quote_volume": 15.03528, "trades": 1, "taker_buy_volume": 237.9, "taker_buy_quote": 15.03528}, {"ts": 1773150720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1189.0, "quote_volume": 75.1448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3106.0, "quote_volume": 196.4038, "trades": 4, "taker_buy_volume": 3106.0, "taker_buy_quote": 196.4038}, {"ts": 1773150840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2538.0, "quote_volume": 160.1478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151080000, "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": 1773151140000, "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": 1773151200000, "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": 1773151260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 5655.8, "quote_volume": 356.3154, "trades": 6, "taker_buy_volume": 571.8, "taker_buy_quote": 36.0234}, {"ts": 1773151320000, "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": 1773151380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1822.5, "quote_volume": 114.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151440000, "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": 1773151500000, "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": 1773151560000, "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": 1773151620000, "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": 1773151680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 499.9, "quote_volume": 31.44371, "trades": 2, "taker_buy_volume": 111.1, "taker_buy_quote": 6.98819}, {"ts": 1773151740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 549.2, "quote_volume": 34.48976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151800000, "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": 1773151860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 6359.3, "quote_volume": 399.99997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151920000, "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": 1773151980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 80.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 165.7, "quote_volume": 10.4391, "trades": 1, "taker_buy_volume": 165.7, "taker_buy_quote": 10.4391}, {"ts": 1773152100000, "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": 1773152160000, "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": 1773152220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1822.5, "quote_volume": 114.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152280000, "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": 1773152340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 125.2, "quote_volume": 7.90012, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 7.90012}, {"ts": 1773152400000, "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": 1773152460000, "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": 1773152520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 9814.0, "quote_volume": 620.2448, "trades": 5, "taker_buy_volume": 9814.0, "taker_buy_quote": 620.2448}, {"ts": 1773152580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1742.8, "quote_volume": 110.14496, "trades": 2, "taker_buy_volume": 1742.8, "taker_buy_quote": 110.14496}, {"ts": 1773152700000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3296.0, "quote_volume": 208.41653, "trades": 5, "taker_buy_volume": 3296.0, "taker_buy_quote": 208.41653}, {"ts": 1773152760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 338.8, "quote_volume": 21.42229, "trades": 2, "taker_buy_volume": 338.8, "taker_buy_quote": 21.42229}, {"ts": 1773152820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 284.6, "quote_volume": 17.98672, "trades": 2, "taker_buy_volume": 284.6, "taker_buy_quote": 17.98672}, {"ts": 1773153120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153240000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 4151.7, "quote_volume": 263.05925, "trades": 7, "taker_buy_volume": 4027.4, "taker_buy_quote": 255.21592}, {"ts": 1773153300000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 65687.1, "quote_volume": 4171.01883, "trades": 13, "taker_buy_volume": 28510.0, "taker_buy_quote": 1810.385}, {"ts": 1773153360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 236.4, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2219.3, "quote_volume": 140.92555, "trades": 4, "taker_buy_volume": 160.4, "taker_buy_quote": 10.1854}, {"ts": 1773153720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 236.6, "quote_volume": 15.00044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1733.8, "quote_volume": 109.92292, "trades": 4, "taker_buy_volume": 967.0, "taker_buy_quote": 61.3078}, {"ts": 1773154080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1155.9, "quote_volume": 73.28406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 80.0, "quote_volume": 5.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2149.9, "quote_volume": 136.30366, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 136.30366}, {"ts": 1773154500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1543.0, "quote_volume": 97.9805, "trades": 3, "taker_buy_volume": 1543.0, "taker_buy_quote": 97.9805}, {"ts": 1773154560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2149.9, "quote_volume": 136.51865, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 136.51865}, {"ts": 1773154620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 78.7, "quote_volume": 4.99745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3895.8, "quote_volume": 247.3833, "trades": 2, "taker_buy_volume": 164.7, "taker_buy_quote": 10.45845}, {"ts": 1773154740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154800000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 17491.5, "quote_volume": 1110.70225, "trades": 13, "taker_buy_volume": 6699.9, "taker_buy_quote": 425.44365}, {"ts": 1773154860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154980000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 101896.1, "quote_volume": 6438.54754, "trades": 44, "taker_buy_volume": 50120.8, "taker_buy_quote": 3163.38681}, {"ts": 1773155040000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4765.7, "quote_volume": 301.25604, "trades": 8, "taker_buy_volume": 1555.4, "taker_buy_quote": 98.36508}, {"ts": 1773155100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3147.2, "quote_volume": 198.58832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155220000, "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": 1773155280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 108.1, "quote_volume": 6.83192, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 6.83192}, {"ts": 1773155340000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 604.2, "quote_volume": 38.20919, "trades": 3, "taker_buy_volume": 366.7, "taker_buy_quote": 23.19919}, {"ts": 1773155400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 254.4, "quote_volume": 16.05264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155520000, "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": 1773155580000, "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": 1773155640000, "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": 1773155700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 753.2, "quote_volume": 47.4516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155760000, "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": 1773155820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 80.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 98.0, "quote_volume": 6.1838, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 6.1838}, {"ts": 1773155940000, "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": 1773156000000, "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": 1773156060000, "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": 1773156120000, "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": 1773156180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 872.4, "quote_volume": 54.9612, "trades": 1, "taker_buy_volume": 872.4, "taker_buy_quote": 54.9612}, {"ts": 1773156240000, "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": 1773156300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2443.0, "quote_volume": 153.909, "trades": 3, "taker_buy_volume": 2443.0, "taker_buy_quote": 153.909}, {"ts": 1773156360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15403.6, "quote_volume": 971.11844, "trades": 7, "taker_buy_volume": 15403.6, "taker_buy_quote": 971.11844}, {"ts": 1773156420000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6672.4, "quote_volume": 421.20888, "trades": 6, "taker_buy_volume": 6672.4, "taker_buy_quote": 421.20888}, {"ts": 1773156480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 911.1, "quote_volume": 57.49041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156540000, "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": 1773156600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1886.1, "quote_volume": 119.20152, "trades": 3, "taker_buy_volume": 1648.6, "taker_buy_quote": 104.19152}, {"ts": 1773156660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 174.2, "quote_volume": 10.95718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1440.4, "quote_volume": 90.7452, "trades": 1, "taker_buy_volume": 1440.4, "taker_buy_quote": 90.7452}, {"ts": 1773157200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 382.1, "quote_volume": 24.0723, "trades": 1, "taker_buy_volume": 382.1, "taker_buy_quote": 24.0723}, {"ts": 1773157260000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3360.5, "quote_volume": 211.8573, "trades": 3, "taker_buy_volume": 3280.5, "taker_buy_quote": 206.8173}, {"ts": 1773157320000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5459.0, "quote_volume": 344.71805, "trades": 6, "taker_buy_volume": 2916.0, "taker_buy_quote": 184.25475}, {"ts": 1773157380000, "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": 1773157440000, "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": 1773157500000, "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": 1773157560000, "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": 1773157620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 674.2, "quote_volume": 42.4746, "trades": 1, "taker_buy_volume": 674.2, "taker_buy_quote": 42.4746}, {"ts": 1773157680000, "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": 1773157740000, "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": 1773157800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 215.0, "quote_volume": 13.5665, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.5665}, {"ts": 1773157860000, "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": 1773157920000, "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": 1773157980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 80.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 159.9, "quote_volume": 10.08969, "trades": 1, "taker_buy_volume": 159.9, "taker_buy_quote": 10.08969}, {"ts": 1773158100000, "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": 1773158160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6260.2, "quote_volume": 395.17642, "trades": 2, "taker_buy_volume": 6260.2, "taker_buy_quote": 395.17642}, {"ts": 1773158220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158520000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 62693.3, "quote_volume": 3962.81031, "trades": 46, "taker_buy_volume": 58918.7, "taker_buy_quote": 3723.94087}, {"ts": 1773158580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 389.1, "quote_volume": 24.59112, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 24.59112}, {"ts": 1773158640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158700000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 476.4, "quote_volume": 30.03703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158760000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 468.9, "quote_volume": 29.5327, "trades": 2, "taker_buy_volume": 388.9, "taker_buy_quote": 24.5007}, {"ts": 1773158820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 80.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158880000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1806.3, "quote_volume": 113.89639, "trades": 5, "taker_buy_volume": 1806.3, "taker_buy_quote": 113.89639}, {"ts": 1773158940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 570.3, "quote_volume": 35.98593, "trades": 1, "taker_buy_volume": 570.3, "taker_buy_quote": 35.98593}, {"ts": 1773159000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 237.9, "quote_volume": 15.01149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159060000, "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": 1773159120000, "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": 1773159180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 187.1, "quote_volume": 11.7873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159240000, "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": 1773159300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 90.4, "quote_volume": 5.70424, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 5.70424}, {"ts": 1773159360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 509.0, "quote_volume": 32.1179, "trades": 1, "taker_buy_volume": 509.0, "taker_buy_quote": 32.1179}, {"ts": 1773159420000, "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": 1773159480000, "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": 1773159540000, "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": 1773159600000, "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": 1773159660000, "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": 1773159720000, "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": 1773159780000, "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": 1773159840000, "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": 1773159900000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1741.0, "quote_volume": 110.02126, "trades": 4, "taker_buy_volume": 1641.6, "taker_buy_quote": 103.74912}, {"ts": 1773159960000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2738.8, "quote_volume": 172.85312, "trades": 7, "taker_buy_volume": 348.4, "taker_buy_quote": 22.01888}, {"ts": 1773160020000, "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": 1773160080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5597.0, "quote_volume": 352.4689, "trades": 5, "taker_buy_volume": 2353.5, "taker_buy_quote": 148.2705}, {"ts": 1773160140000, "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": 1773160200000, "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": 1773160260000, "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": 1773160320000, "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": 1773160380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1090.9, "quote_volume": 68.94488, "trades": 1, "taker_buy_volume": 1090.9, "taker_buy_quote": 68.94488}, {"ts": 1773160440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 238.2, "quote_volume": 15.05424, "trades": 1, "taker_buy_volume": 238.2, "taker_buy_quote": 15.05424}, {"ts": 1773160560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3541.2, "quote_volume": 224.13385, "trades": 6, "taker_buy_volume": 1477.6, "taker_buy_quote": 93.53208}, {"ts": 1773160620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 474.8, "quote_volume": 30.00736, "trades": 2, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1773161040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 15.01}, {"ts": 1773161100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 626.1, "quote_volume": 39.60743, "trades": 2, "taker_buy_volume": 379.1, "taker_buy_quote": 23.99703}, {"ts": 1773161160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1822.5, "quote_volume": 115.36425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 237.5, "quote_volume": 15.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 309.8, "quote_volume": 19.57936, "trades": 2, "taker_buy_volume": 309.8, "taker_buy_quote": 19.57936}, {"ts": 1773161520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161640000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1104.9, "quote_volume": 69.7581, "trades": 2, "taker_buy_volume": 389.1, "taker_buy_quote": 24.59112}, {"ts": 1773161700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1223.5, "quote_volume": 77.20285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1217.6, "quote_volume": 76.83056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "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": 1773161940000, "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": 1773162000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1806.6, "quote_volume": 113.99646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162060000, "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": 1773162120000, "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": 1773162180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4129.0, "quote_volume": 260.5399, "trades": 2, "taker_buy_volume": 4129.0, "taker_buy_quote": 260.5399}, {"ts": 1773162240000, "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": 1773162300000, "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": 1773162360000, "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": 1773162420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 242.5, "quote_volume": 15.30175, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 15.30175}, {"ts": 1773162480000, "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": 1773162540000, "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": 1773162600000, "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": 1773162660000, "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": 1773162720000, "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": 1773162780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3764.3, "quote_volume": 236.77447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1822.5, "quote_volume": 114.63525, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 114.63525}, {"ts": 1773162900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 90.9, "quote_volume": 5.7267, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 5.7267}, {"ts": 1773162960000, "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": 1773163020000, "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": 1773163080000, "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": 1773163140000, "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": 1773163200000, "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": 1773163260000, "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": 1773163320000, "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": 1773163380000, "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": 1773163440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 130.2, "quote_volume": 8.2026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 164.0, "quote_volume": 10.332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 321.5, "quote_volume": 20.2545, "trades": 2, "taker_buy_volume": 321.5, "taker_buy_quote": 20.2545}, {"ts": 1773163620000, "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": 1773163680000, "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": 1773163740000, "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": 1773163800000, "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": 1773163860000, "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": 1773163920000, "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": 1773163980000, "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": 1773164040000, "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": 1773164100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2457.9, "quote_volume": 154.8477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164160000, "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": 1773164220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 624.5, "quote_volume": 39.28105, "trades": 1, "taker_buy_volume": 624.5, "taker_buy_quote": 39.28105}, {"ts": 1773164280000, "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": 1773164340000, "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": 1773164400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 344.0, "quote_volume": 21.672, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 21.672}, {"ts": 1773164460000, "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": 1773164520000, "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": 1773164580000, "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": 1773164640000, "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": 1773164700000, "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": 1773164760000, "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": 1773164820000, "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": 1773164880000, "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": 1773164940000, "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": 1773165000000, "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": 1773165060000, "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": 1773165120000, "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": 1773165180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2784.2, "quote_volume": 175.68302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165240000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 22444.2, "quote_volume": 1411.14855, "trades": 15, "taker_buy_volume": 4623.2, "taker_buy_quote": 290.51996}, {"ts": 1773165300000, "open": 0.0628, "high": 0.0628, "low": 0.0621, "close": 0.0622, "volume": 116889.5, "quote_volume": 7291.89086, "trades": 81, "taker_buy_volume": 45281.8, "taker_buy_quote": 2823.1359}, {"ts": 1773165360000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 20830.2, "quote_volume": 1293.31676, "trades": 21, "taker_buy_volume": 5897.4, "taker_buy_quote": 366.70088}, {"ts": 1773165420000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 27121.3, "quote_volume": 1681.28442, "trades": 20, "taker_buy_volume": 9815.3, "taker_buy_quote": 609.10183}, {"ts": 1773165480000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 9345.0, "quote_volume": 578.84249, "trades": 12, "taker_buy_volume": 6744.6, "taker_buy_quote": 417.61948}, {"ts": 1773165540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 426.7, "quote_volume": 26.51647, "trades": 3, "taker_buy_volume": 242.7, "taker_buy_quote": 15.07167}, {"ts": 1773165660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1822.5, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 9492.9, "quote_volume": 589.78204, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3147.2, "quote_volume": 195.44112, "trades": 1, "taker_buy_volume": 3147.2, "taker_buy_quote": 195.44112}, {"ts": 1773165840000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 25423.0, "quote_volume": 1573.75874, "trades": 28, "taker_buy_volume": 1010.2, "taker_buy_quote": 62.53138}, {"ts": 1773165900000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 18496.0, "quote_volume": 1145.72224, "trades": 13, "taker_buy_volume": 16447.5, "taker_buy_quote": 1018.71524}, {"ts": 1773165960000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 9235.8, "quote_volume": 570.80501, "trades": 20, "taker_buy_volume": 4947.3, "taker_buy_quote": 305.79186}, {"ts": 1773166020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4899.3, "quote_volume": 302.28681, "trades": 7, "taker_buy_volume": 4081.8, "taker_buy_quote": 251.84706}, {"ts": 1773166080000, "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 35263.6, "quote_volume": 2181.37398, "trades": 27, "taker_buy_volume": 33638.5, "taker_buy_quote": 2080.9428}, {"ts": 1773166140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 485.6, "quote_volume": 30.01008, "trades": 2, "taker_buy_volume": 485.6, "taker_buy_quote": 30.01008}, {"ts": 1773166200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 682.0, "quote_volume": 42.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3585.7, "quote_volume": 221.59626, "trades": 3, "taker_buy_volume": 3585.7, "taker_buy_quote": 221.59626}, {"ts": 1773166320000, "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 76233.1, "quote_volume": 4703.64782, "trades": 59, "taker_buy_volume": 25763.5, "taker_buy_quote": 1590.61784}, {"ts": 1773166380000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 4961.4, "quote_volume": 305.73711, "trades": 8, "taker_buy_volume": 1830.3, "taker_buy_quote": 112.92951}, {"ts": 1773166440000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 14331.6, "quote_volume": 883.71095, "trades": 11, "taker_buy_volume": 13566.6, "taker_buy_quote": 836.58695}, {"ts": 1773166500000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 26692.7, "quote_volume": 1647.70223, "trades": 19, "taker_buy_volume": 18933.0, "taker_buy_quote": 1169.17905}, {"ts": 1773166560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 8531.8, "quote_volume": 526.41206, "trades": 10, "taker_buy_volume": 369.6, "taker_buy_quote": 22.80432}, {"ts": 1773166620000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8301.9, "quote_volume": 512.69603, "trades": 11, "taker_buy_volume": 4688.0, "taker_buy_quote": 289.7184}, {"ts": 1773166680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 994.0, "quote_volume": 61.3298, "trades": 2, "taker_buy_volume": 994.0, "taker_buy_quote": 61.3298}, {"ts": 1773166740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3124.2, "quote_volume": 192.45072, "trades": 5, "taker_buy_volume": 1022.1, "taker_buy_quote": 62.96136}, {"ts": 1773166800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166860000, "open": 0.0616, "high": 0.0616, "low": 0.0612, "close": 0.0615, "volume": 199546.6, "quote_volume": 12240.17103, "trades": 101, "taker_buy_volume": 36694.2, "taker_buy_quote": 2254.65859}, {"ts": 1773166920000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 22714.6, "quote_volume": 1397.70897, "trades": 13, "taker_buy_volume": 4441.6, "taker_buy_quote": 273.24025}, {"ts": 1773166980000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1474.1, "quote_volume": 90.78185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167040000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 8369.7, "quote_volume": 516.26015, "trades": 11, "taker_buy_volume": 8369.7, "taker_buy_quote": 516.26015}, {"ts": 1773167100000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 3675.9, "quote_volume": 226.81866, "trades": 5, "taker_buy_volume": 1173.0, "taker_buy_quote": 72.45777}, {"ts": 1773167160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167280000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 51867.7, "quote_volume": 3190.97484, "trades": 36, "taker_buy_volume": 10740.0, "taker_buy_quote": 659.63313}, {"ts": 1773167340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2749.5, "quote_volume": 168.8193, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 111.9015}, {"ts": 1773167400000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 9806.0, "quote_volume": 603.86735, "trades": 4, "taker_buy_volume": 9806.0, "taker_buy_quote": 603.86735}, {"ts": 1773167460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.1, "quote_volume": 15.03656, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 15.03656}, {"ts": 1773167520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4682.0, "quote_volume": 289.44238, "trades": 10, "taker_buy_volume": 4682.0, "taker_buy_quote": 289.44238}, {"ts": 1773167640000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 6068.4, "quote_volume": 375.44887, "trades": 7, "taker_buy_volume": 6068.4, "taker_buy_quote": 375.44887}, {"ts": 1773167700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 594.0, "quote_volume": 36.7686, "trades": 1, "taker_buy_volume": 594.0, "taker_buy_quote": 36.7686}, {"ts": 1773167760000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 21477.5, "quote_volume": 1326.04859, "trades": 25, "taker_buy_volume": 168.0, "taker_buy_quote": 10.3992}, {"ts": 1773167820000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1209.4, "quote_volume": 74.63072, "trades": 8, "taker_buy_volume": 107.4, "taker_buy_quote": 6.63732}, {"ts": 1773167880000, "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": 1773167940000, "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": 1773168000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1675.2, "quote_volume": 103.19232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168120000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 4088.3, "quote_volume": 252.12293, "trades": 6, "taker_buy_volume": 846.0, "taker_buy_quote": 52.215}, {"ts": 1773168180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 5620.0, "quote_volume": 346.754, "trades": 6, "taker_buy_volume": 5620.0, "taker_buy_quote": 346.754}, {"ts": 1773168240000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 23297.1, "quote_volume": 1437.24882, "trades": 6, "taker_buy_volume": 20893.6, "taker_buy_quote": 1288.95287}, {"ts": 1773168300000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 10371.8, "quote_volume": 639.34453, "trades": 4, "taker_buy_volume": 3645.0, "taker_buy_quote": 224.34975}, {"ts": 1773168360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 340.8, "quote_volume": 20.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168420000, "open": 0.0615, "high": 0.0615, "low": 0.0609, "close": 0.0611, "volume": 306608.4, "quote_volume": 18741.41319, "trades": 63, "taker_buy_volume": 106729.1, "taker_buy_quote": 6516.20177}, {"ts": 1773168480000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 58157.2, "quote_volume": 3555.55136, "trades": 36, "taker_buy_volume": 35746.9, "taker_buy_quote": 2186.26606}, {"ts": 1773168540000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2225.5, "quote_volume": 135.96334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168600000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 28491.1, "quote_volume": 1747.06263, "trades": 19, "taker_buy_volume": 28491.1, "taker_buy_quote": 1747.06263}, {"ts": 1773168660000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5134.9, "quote_volume": 315.45196, "trades": 4, "taker_buy_volume": 5134.9, "taker_buy_quote": 315.45196}, {"ts": 1773168720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.0613, "high": 0.0613, "low": 0.0609, "close": 0.0611, "volume": 33586.6, "quote_volume": 2054.19793, "trades": 31, "taker_buy_volume": 768.7, "taker_buy_quote": 46.96757}, {"ts": 1773168840000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 335.9, "quote_volume": 20.52349, "trades": 1, "taker_buy_volume": 335.9, "taker_buy_quote": 20.52349}, {"ts": 1773168900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1822.5, "quote_volume": 111.35475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 768.8, "quote_volume": 46.97368, "trades": 1, "taker_buy_volume": 768.8, "taker_buy_quote": 46.97368}, {"ts": 1773169020000, "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": 1773169080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2753.8, "quote_volume": 167.9818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169140000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3601.1, "quote_volume": 219.74562, "trades": 3, "taker_buy_volume": 1833.8, "taker_buy_quote": 111.94032}, {"ts": 1773169200000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 245.7, "quote_volume": 15.01227, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 15.01227}, {"ts": 1773169260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 174.9, "quote_volume": 10.70388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169320000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 95040.6, "quote_volume": 5849.76826, "trades": 43, "taker_buy_volume": 77409.3, "taker_buy_quote": 4764.92088}, {"ts": 1773169380000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5305.5, "quote_volume": 326.25467, "trades": 3, "taker_buy_volume": 4969.7, "taker_buy_quote": 305.63655}, {"ts": 1773169440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4031.0, "quote_volume": 248.3096, "trades": 2, "taker_buy_volume": 4031.0, "taker_buy_quote": 248.3096}, {"ts": 1773169560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1621.0, "quote_volume": 99.8536, "trades": 1, "taker_buy_volume": 1621.0, "taker_buy_quote": 99.8536}, {"ts": 1773169620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169740000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1730.6, "quote_volume": 106.28323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5224.2, "quote_volume": 320.73029, "trades": 3, "taker_buy_volume": 4868.3, "taker_buy_quote": 298.91362}, {"ts": 1773169860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 10295.2, "quote_volume": 630.06624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169920000, "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": 1773169980000, "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": 1773170040000, "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": 1773170100000, "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": 1773170160000, "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": 1773170220000, "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": 1773170280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1633.7, "quote_volume": 99.98244, "trades": 1, "taker_buy_volume": 1633.7, "taker_buy_quote": 99.98244}, {"ts": 1773170340000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1822.5, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 654.4, "quote_volume": 39.98384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "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": 1773170520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 294.9, "quote_volume": 18.01839, "trades": 1, "taker_buy_volume": 294.9, "taker_buy_quote": 18.01839}, {"ts": 1773170580000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 683.4, "quote_volume": 41.75574, "trades": 1, "taker_buy_volume": 683.4, "taker_buy_quote": 41.75574}, {"ts": 1773170640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1822.5, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "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": 1773170760000, "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": 1773170820000, "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": 1773170880000, "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": 1773170940000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 9769.9, "quote_volume": 600.26327, "trades": 6, "taker_buy_volume": 9769.9, "taker_buy_quote": 600.26327}, {"ts": 1773171000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 494.9, "quote_volume": 30.33737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171240000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 10931.7, "quote_volume": 672.44958, "trades": 11, "taker_buy_volume": 10479.0, "taker_buy_quote": 644.6788}, {"ts": 1773171300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 402.3, "quote_volume": 24.74145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171360000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 23005.1, "quote_volume": 1416.48301, "trades": 7, "taker_buy_volume": 7666.1, "taker_buy_quote": 471.67185}, {"ts": 1773171420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 459.2, "quote_volume": 28.2408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171480000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2076.3, "quote_volume": 127.45765, "trades": 3, "taker_buy_volume": 1625.8, "taker_buy_quote": 99.82412}, {"ts": 1773171540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 451.5, "quote_volume": 27.6318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 323.3, "quote_volume": 19.78596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 269.8, "quote_volume": 16.51176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171720000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2262.8, "quote_volume": 138.46889, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 111.537}, {"ts": 1773171780000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2291.1, "quote_volume": 140.41771, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 111.71925}, {"ts": 1773171840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 590.8, "quote_volume": 36.21604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 276.0, "quote_volume": 16.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 19773.1, "quote_volume": 1215.29617, "trades": 13, "taker_buy_volume": 14909.3, "taker_buy_quote": 916.71525}, {"ts": 1773172020000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 6671.8, "quote_volume": 410.43249, "trades": 6, "taker_buy_volume": 1627.0, "taker_buy_quote": 100.20445}, {"ts": 1773172080000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 1803.4, "quote_volume": 111.15441, "trades": 5, "taker_buy_volume": 1628.0, "taker_buy_quote": 100.38485}, {"ts": 1773172140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 494.2, "quote_volume": 30.3933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 485.7, "quote_volume": 29.87055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 378.9, "quote_volume": 23.30235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 477.1, "quote_volume": 29.34165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 578.8, "quote_volume": 35.5962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1510.3, "quote_volume": 93.00898, "trades": 2, "taker_buy_volume": 1255.3, "taker_buy_quote": 77.32648}, {"ts": 1773172500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172740000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6648.6, "quote_volume": 410.1619, "trades": 5, "taker_buy_volume": 6648.6, "taker_buy_quote": 410.1619}, {"ts": 1773172800000, "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": 1773172860000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 225.5, "quote_volume": 13.91335, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 13.91335}, {"ts": 1773172920000, "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": 1773172980000, "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": 1773173040000, "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": 1773173100000, "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": 1773173160000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 11275.3, "quote_volume": 696.81354, "trades": 4, "taker_buy_volume": 11275.3, "taker_buy_quote": 696.81354}, {"ts": 1773173220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1072.0, "quote_volume": 66.2496, "trades": 3, "taker_buy_volume": 1072.0, "taker_buy_quote": 66.2496}, {"ts": 1773173340000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 5968.1, "quote_volume": 368.23177, "trades": 16, "taker_buy_volume": 5357.0, "taker_buy_quote": 330.5269}, {"ts": 1773173400000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 5297.5, "quote_volume": 326.56927, "trades": 10, "taker_buy_volume": 3252.7, "taker_buy_quote": 200.60959}, {"ts": 1773173460000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 7621.4, "quote_volume": 470.33685, "trades": 9, "taker_buy_volume": 7621.4, "taker_buy_quote": 470.33685}, {"ts": 1773173520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1979.2, "quote_volume": 122.51248, "trades": 3, "taker_buy_volume": 1979.2, "taker_buy_quote": 122.51248}, {"ts": 1773173580000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 11968.2, "quote_volume": 739.63476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "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": 1773173700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 807.7, "quote_volume": 49.99663, "trades": 1, "taker_buy_volume": 807.7, "taker_buy_quote": 49.99663}, {"ts": 1773173760000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 14513.7, "quote_volume": 896.21686, "trades": 16, "taker_buy_volume": 1364.2, "taker_buy_quote": 84.22556}, {"ts": 1773173820000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5320.9, "quote_volume": 328.23149, "trades": 8, "taker_buy_volume": 714.0, "taker_buy_quote": 44.0538}, {"ts": 1773173880000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 16553.5, "quote_volume": 1021.38595, "trades": 11, "taker_buy_volume": 14731.0, "taker_buy_quote": 908.9377}, {"ts": 1773173940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1422.4, "quote_volume": 87.76208, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 21.595}, {"ts": 1773174000000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4664.7, "quote_volume": 287.99204, "trades": 9, "taker_buy_volume": 4342.3, "taker_buy_quote": 268.09996}, {"ts": 1773174060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 361.0, "quote_volume": 22.3098, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 22.3098}, {"ts": 1773174120000, "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": 1773174180000, "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": 1773174240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1500.1, "quote_volume": 92.55617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174300000, "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": 1773174360000, "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": 1773174420000, "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": 1773174480000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 1761.7, "quote_volume": 108.79238, "trades": 5, "taker_buy_volume": 954.9, "taker_buy_quote": 59.01282}, {"ts": 1773174540000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "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": 1773174660000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 362.8, "quote_volume": 22.42104, "trades": 2, "taker_buy_volume": 362.8, "taker_buy_quote": 22.42104}, {"ts": 1773174720000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 15.01122}, {"ts": 1773174780000, "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": 1773174840000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 258.6, "quote_volume": 15.98148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174900000, "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": 1773174960000, "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": 1773175020000, "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": 1773175080000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1501.5, "quote_volume": 92.66682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "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": 1773175200000, "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": 1773175260000, "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": 1773175320000, "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": 1773175380000, "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": 1773175440000, "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": 1773175500000, "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": 1773175560000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7314.0, "quote_volume": 450.78685, "trades": 6, "taker_buy_volume": 2771.9, "taker_buy_quote": 170.81124}, {"ts": 1773175620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1165.7, "quote_volume": 71.92369, "trades": 1, "taker_buy_volume": 1165.7, "taker_buy_quote": 71.92369}, {"ts": 1773175800000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 9096.8, "quote_volume": 561.31297, "trades": 9, "taker_buy_volume": 9096.8, "taker_buy_quote": 561.31297}, {"ts": 1773175860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5570.3, "quote_volume": 344.24454, "trades": 8, "taker_buy_volume": 1439.5, "taker_buy_quote": 88.9611}, {"ts": 1773175920000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 952.8, "quote_volume": 58.95405, "trades": 2, "taker_buy_volume": 952.8, "taker_buy_quote": 58.95405}, {"ts": 1773175980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.5, "quote_volume": 15.01075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1822.5, "quote_volume": 112.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176460000, "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": 1773176520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 15.01122}, {"ts": 1773176580000, "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": 1773176640000, "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": 1773176700000, "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": 1773176760000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2402.0, "quote_volume": 148.98195, "trades": 3, "taker_buy_volume": 2402.0, "taker_buy_quote": 148.98195}, {"ts": 1773176820000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 18655.5, "quote_volume": 1156.7111, "trades": 21, "taker_buy_volume": 5822.9, "taker_buy_quote": 361.0899}, {"ts": 1773176880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2533.5, "quote_volume": 157.077, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 22.382}, {"ts": 1773176940000, "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": 1773177000000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 363.0, "quote_volume": 22.506, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 22.506}, {"ts": 1773177060000, "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": 1773177120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 101.2, "quote_volume": 6.26428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1924.2, "quote_volume": 119.3004, "trades": 5, "taker_buy_volume": 1247.0, "taker_buy_quote": 77.314}, {"ts": 1773177360000, "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": 1773177420000, "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": 1773177480000, "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": 1773177540000, "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": 1773177600000, "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": 1773177660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 143.0, "quote_volume": 8.8803, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.8803}, {"ts": 1773177720000, "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": 1773177780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2064.2, "quote_volume": 128.18682, "trades": 2, "taker_buy_volume": 241.7, "taker_buy_quote": 15.00957}, {"ts": 1773177840000, "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": 1773177900000, "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": 1773177960000, "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": 1773178020000, "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": 1773178080000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 19660.8, "quote_volume": 1223.60811, "trades": 13, "taker_buy_volume": 19660.8, "taker_buy_quote": 1223.60811}, {"ts": 1773178140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 241.8, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 457.3, "quote_volume": 28.39833, "trades": 1, "taker_buy_volume": 457.3, "taker_buy_quote": 28.39833}, {"ts": 1773178260000, "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": 1773178320000, "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": 1773178380000, "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": 1773178440000, "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": 1773178500000, "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": 1773178560000, "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": 1773178620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6608.7, "quote_volume": 409.07853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 47187.3, "quote_volume": 2913.08634, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178980000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 714.6, "quote_volume": 44.16228, "trades": 2, "taker_buy_volume": 714.6, "taker_buy_quote": 44.16228}, {"ts": 1773179040000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3565.7, "quote_volume": 220.77217, "trades": 3, "taker_buy_volume": 3565.7, "taker_buy_quote": 220.77217}, {"ts": 1773179100000, "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": 1773179160000, "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": 1773179220000, "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": 1773179280000, "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": 1773179340000, "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": 1773179400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 7123.9, "quote_volume": 440.25702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 526.2, "quote_volume": 32.46654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "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": 1773179580000, "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": 1773179640000, "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": 1773179700000, "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": 1773179760000, "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": 1773179820000, "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": 1773179880000, "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": 1773179940000, "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": 1773180000000, "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": 1773180060000, "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": 1773180120000, "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": 1773180180000, "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": 1773180240000, "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": 1773180300000, "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": 1773180360000, "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": 1773180420000, "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": 1773180480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3147.2, "quote_volume": 193.86752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 806.0, "quote_volume": 49.7302, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 49.7302}, {"ts": 1773180600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 652.0, "quote_volume": 40.2284, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 40.2284}, {"ts": 1773180660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1255.0, "quote_volume": 77.308, "trades": 2, "taker_buy_volume": 1255.0, "taker_buy_quote": 77.308}, {"ts": 1773180720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 676.5, "quote_volume": 41.74005, "trades": 1, "taker_buy_volume": 676.5, "taker_buy_quote": 41.74005}, {"ts": 1773180780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1314.5, "quote_volume": 81.10465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180840000, "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": 1773180900000, "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": 1773180960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.5, "quote_volume": 15.0483, "trades": 1, "taker_buy_volume": 243.5, "taker_buy_quote": 15.0483}, {"ts": 1773181020000, "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": 1773181080000, "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": 1773181140000, "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": 1773181200000, "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": 1773181260000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2961.7, "quote_volume": 183.12496, "trades": 3, "taker_buy_volume": 2961.7, "taker_buy_quote": 183.12496}, {"ts": 1773181320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773181440000, "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": 1773181500000, "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": 1773181560000, "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": 1773181620000, "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": 1773181680000, "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": 1773181740000, "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": 1773181800000, "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": 1773181860000, "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": 1773181920000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 3831.9, "quote_volume": 236.63252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1800.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 272.0, "quote_volume": 16.7552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7552}, {"ts": 1773182340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2677.5, "quote_volume": 164.934, "trades": 2, "taker_buy_volume": 2677.5, "taker_buy_quote": 164.934}, {"ts": 1773182400000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 8500.3, "quote_volume": 525.28948, "trades": 6, "taker_buy_volume": 5353.1, "taker_buy_quote": 330.79252}, {"ts": 1773182460000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1769.0, "quote_volume": 109.1388, "trades": 5, "taker_buy_volume": 1684.0, "taker_buy_quote": 103.9028}, {"ts": 1773182520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1032.0, "quote_volume": 63.7776, "trades": 3, "taker_buy_volume": 1032.0, "taker_buy_quote": 63.7776}, {"ts": 1773182580000, "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": 1773182640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 560.0, "quote_volume": 34.608, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 34.608}, {"ts": 1773182700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 556.0, "quote_volume": 34.3608, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 34.3608}, {"ts": 1773182760000, "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": 1773182820000, "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": 1773182880000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 532.0, "quote_volume": 32.8776, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 32.8776}, {"ts": 1773182940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 518.9, "quote_volume": 32.06802, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 32.06802}, {"ts": 1773183000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2315.9, "quote_volume": 143.12262, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8714}, {"ts": 1773183060000, "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": 1773183120000, "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": 1773183180000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1320.0, "quote_volume": 81.576, "trades": 5, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.576}, {"ts": 1773183240000, "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": 1773183300000, "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": 1773183360000, "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": 1773183420000, "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": 1773183480000, "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": 1773183540000, "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": 1773183600000, "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": 1773183660000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1823.0, "quote_volume": 112.6888, "trades": 5, "taker_buy_volume": 1823.0, "taker_buy_quote": 112.6888}, {"ts": 1773183720000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "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": 1773183840000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 534.0, "quote_volume": 33.0012, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 33.0012}, {"ts": 1773183900000, "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": 1773183960000, "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": 1773184020000, "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": 1773184080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 243.1, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184140000, "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": 1773184200000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 8040.7, "quote_volume": 494.57078, "trades": 10, "taker_buy_volume": 4810.1, "taker_buy_quote": 295.84498}, {"ts": 1773184260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.5, "quote_volume": 14.9996, "trades": 1, "taker_buy_volume": 243.5, "taker_buy_quote": 14.9996}, {"ts": 1773184380000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1800.0, "quote_volume": 111.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "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": 1773184500000, "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": 1773184560000, "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": 1773184620000, "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": 1773184680000, "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": 1773184740000, "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": 1773184800000, "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": 1773184860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 260.0, "quote_volume": 16.016, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 16.016}, {"ts": 1773184920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 246.8, "quote_volume": 15.20288, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 15.20288}, {"ts": 1773185040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 272.0, "quote_volume": 16.7552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7552}, {"ts": 1773185160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 260.0, "quote_volume": 16.016, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 16.016}, {"ts": 1773185460000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4604.9, "quote_volume": 284.04621, "trades": 4, "taker_buy_volume": 2561.2, "taker_buy_quote": 157.94992}, {"ts": 1773185520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 533.0, "quote_volume": 32.8328, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8168}, {"ts": 1773185580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1800.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.88}, {"ts": 1773186000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2043.9, "quote_volume": 125.69985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4221.9, "quote_volume": 259.64685, "trades": 3, "taker_buy_volume": 2072.0, "taker_buy_quote": 127.428}, {"ts": 1773187260000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2409.9, "quote_volume": 148.18285, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.964}, {"ts": 1773187320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1800.0, "quote_volume": 110.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 244.1, "quote_volume": 15.03656, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 15.03656}, {"ts": 1773187440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 248.5, "quote_volume": 15.3076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4148.3, "quote_volume": 256.06276, "trades": 5, "taker_buy_volume": 4148.3, "taker_buy_quote": 256.06276}, {"ts": 1773187620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1800.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2578.8, "quote_volume": 158.85408, "trades": 2, "taker_buy_volume": 2578.8, "taker_buy_quote": 158.85408}, {"ts": 1773187800000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1800.0, "quote_volume": 111.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "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": 1773187920000, "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": 1773187980000, "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": 1773188040000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 11846.9, "quote_volume": 730.59733, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.88}, {"ts": 1773188100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 112.3, "quote_volume": 6.91768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188400000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 96.8, "quote_volume": 5.97256, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 5.97256}, {"ts": 1773188460000, "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": 1773188520000, "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": 1773188580000, "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": 1773188640000, "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": 1773188700000, "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": 1773188760000, "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": 1773188820000, "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": 1773188880000, "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": 1773188940000, "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": 1773189000000, "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": 1773189060000, "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": 1773189120000, "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": 1773189180000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3307.0, "quote_volume": 203.33344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 461.3, "quote_volume": 28.32382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189480000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 20017.1, "quote_volume": 1226.01941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189540000, "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": 1773189600000, "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": 1773189660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1800.0, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.16}, {"ts": 1773189720000, "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": 1773189780000, "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": 1773189840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1800.0, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.16}, {"ts": 1773189900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 321.0, "quote_volume": 19.6773, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 19.6773}, {"ts": 1773189960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4148.0, "quote_volume": 254.2724, "trades": 4, "taker_buy_volume": 2076.0, "taker_buy_quote": 127.2588}, {"ts": 1773190140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 260.0, "quote_volume": 15.938, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.938}, {"ts": 1773190320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 260.0, "quote_volume": 15.938, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.938}, {"ts": 1773190440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2751.3, "quote_volume": 168.65469, "trades": 2, "taker_buy_volume": 2751.3, "taker_buy_quote": 168.65469}, {"ts": 1773190680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3038.2, "quote_volume": 186.24166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 273.0, "quote_volume": 16.7622, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.7622}, {"ts": 1773191040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 272.0, "quote_volume": 16.728, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.728}, {"ts": 1773191160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 272.0, "quote_volume": 16.7008, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7008}, {"ts": 1773191340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4973.6, "quote_volume": 305.50625, "trades": 9, "taker_buy_volume": 2527.1, "taker_buy_quote": 155.29115}, {"ts": 1773191700000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 12243.2, "quote_volume": 750.50816, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.34}, {"ts": 1773191760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192000000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1621.0, "quote_volume": 99.5294, "trades": 7, "taker_buy_volume": 1621.0, "taker_buy_quote": 99.5294}, {"ts": 1773192420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 273.0, "quote_volume": 16.7622, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.7622}, {"ts": 1773192480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6608.7, "quote_volume": 406.43505, "trades": 4, "taker_buy_volume": 6608.7, "taker_buy_quote": 406.43505}, {"ts": 1773192540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1800.0, "quote_volume": 110.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1800.0, "quote_volume": 110.34, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.34}, {"ts": 1773192960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1800.0, "quote_volume": 110.34, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.34}, {"ts": 1773193020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193260000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 260.0, "quote_volume": 15.964, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.964}, {"ts": 1773193320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 804.0, "quote_volume": 49.3656, "trades": 3, "taker_buy_volume": 804.0, "taker_buy_quote": 49.3656}, {"ts": 1773193380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 13617.9, "quote_volume": 836.39116, "trades": 9, "taker_buy_volume": 3153.4, "taker_buy_quote": 193.87086}, {"ts": 1773193560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 792.0, "quote_volume": 48.708, "trades": 3, "taker_buy_volume": 792.0, "taker_buy_quote": 48.708}, {"ts": 1773193740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 8056.3, "quote_volume": 495.51445, "trades": 3, "taker_buy_volume": 8056.3, "taker_buy_quote": 495.51445}, {"ts": 1773193860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 272.0, "quote_volume": 16.7552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7552}, {"ts": 1773194640000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 683.9, "quote_volume": 42.15544, "trades": 3, "taker_buy_volume": 683.9, "taker_buy_quote": 42.15544}, {"ts": 1773194700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 503.3, "quote_volume": 31.05361, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 16.042}, {"ts": 1773194760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 10323.1, "quote_volume": 636.93527, "trades": 4, "taker_buy_volume": 6373.2, "taker_buy_quote": 393.22644}, {"ts": 1773194820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.7, "quote_volume": 15.06066, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.06066}, {"ts": 1773194880000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2405.5, "quote_volume": 148.7854, "trades": 6, "taker_buy_volume": 2065.0, "taker_buy_quote": 127.7425}, {"ts": 1773194940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 294.7, "quote_volume": 18.21246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195000000, "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": 1773195060000, "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": 1773195120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 163.3, "quote_volume": 10.09194, "trades": 1, "taker_buy_volume": 163.3, "taker_buy_quote": 10.09194}, {"ts": 1773195180000, "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": 1773195240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 243.1, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 94.2, "quote_volume": 5.80272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4947.2, "quote_volume": 304.74752, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.88}, {"ts": 1773195480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3354.6, "quote_volume": 206.97062, "trades": 4, "taker_buy_volume": 3272.6, "taker_buy_quote": 201.91942}, {"ts": 1773195540000, "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": 1773195600000, "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": 1773195660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 165.0, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 273.0, "quote_volume": 16.8168, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8168}, {"ts": 1773195900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 273.0, "quote_volume": 16.8168, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8168}, {"ts": 1773195960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 804.0, "quote_volume": 49.5264, "trades": 3, "taker_buy_volume": 804.0, "taker_buy_quote": 49.5264}, {"ts": 1773196020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 8517.8, "quote_volume": 525.57426, "trades": 5, "taker_buy_volume": 8517.8, "taker_buy_quote": 525.57426}, {"ts": 1773196560000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 2260.4, "quote_volume": 139.73968, "trades": 4, "taker_buy_volume": 2175.2, "taker_buy_quote": 134.48284}, {"ts": 1773196620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2401.7, "quote_volume": 148.66523, "trades": 1, "taker_buy_volume": 2401.7, "taker_buy_quote": 148.66523}, {"ts": 1773196680000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 39963.1, "quote_volume": 2464.96788, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196740000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 6253.8, "quote_volume": 385.18545, "trades": 8, "taker_buy_volume": 784.1, "taker_buy_quote": 48.30056}, {"ts": 1773196800000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3999.0, "quote_volume": 245.92899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 272.0, "quote_volume": 16.7552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7552}, {"ts": 1773197160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 544.0, "quote_volume": 33.5104, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 33.5104}, {"ts": 1773197220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 273.0, "quote_volume": 16.8168, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8168}, {"ts": 1773197280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 272.0, "quote_volume": 16.7824, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.7824}, {"ts": 1773197400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 544.0, "quote_volume": 33.6192, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 33.6192}, {"ts": 1773197460000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 268.2, "quote_volume": 16.56646, "trades": 2, "taker_buy_volume": 185.2, "taker_buy_quote": 11.44536}, {"ts": 1773197520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 260.0, "quote_volume": 16.068, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 16.068}, {"ts": 1773197580000, "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": 1773197640000, "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": 1773197700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 520.0, "quote_volume": 32.136, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 32.136}, {"ts": 1773197760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 243.7, "quote_volume": 15.06066, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 15.06066}, {"ts": 1773197820000, "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": 1773197880000, "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": 1773197940000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1340.0, "quote_volume": 83.0008, "trades": 5, "taker_buy_volume": 1340.0, "taker_buy_quote": 83.0008}, {"ts": 1773198000000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2076.0, "quote_volume": 128.712, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 17.112}, {"ts": 1773198060000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3272.7, "quote_volume": 202.60753, "trades": 6, "taker_buy_volume": 635.0, "taker_buy_quote": 39.3339}, {"ts": 1773198120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1800.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198180000, "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": 1773198240000, "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": 1773198300000, "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": 1773198360000, "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": 1773198420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 141.4, "quote_volume": 8.75266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1800.0, "quote_volume": 111.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3388.5, "quote_volume": 209.4093, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 28.6134}, {"ts": 1773199320000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773199380000, "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": 1773199440000, "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": 1773199500000, "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": 1773199560000, "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": 1773199620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 331.0, "quote_volume": 20.4558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199680000, "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": 1773199740000, "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": 1773199800000, "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": 1773199860000, "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": 1773199920000, "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": 1773199980000, "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": 1773200040000, "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": 1773200100000, "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": 1773200160000, "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": 1773200220000, "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": 1773200280000, "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": 1773200340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1636.9, "quote_volume": 101.16042, "trades": 2, "taker_buy_volume": 1636.9, "taker_buy_quote": 101.16042}, {"ts": 1773200400000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 839.5, "quote_volume": 51.91356, "trades": 3, "taker_buy_volume": 839.5, "taker_buy_quote": 51.91356}, {"ts": 1773200460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 272.0, "quote_volume": 16.8368, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.8368}, {"ts": 1773200820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 272.0, "quote_volume": 16.8368, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.8368}, {"ts": 1773200880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 433.7, "quote_volume": 26.84603, "trades": 2, "taker_buy_volume": 433.7, "taker_buy_quote": 26.84603}, {"ts": 1773200940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 220.0, "quote_volume": 13.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 246.0, "quote_volume": 15.2274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3768.5, "quote_volume": 233.27015, "trades": 3, "taker_buy_volume": 1968.5, "taker_buy_quote": 121.85015}, {"ts": 1773201780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 218.5, "quote_volume": 13.52515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 218.5, "quote_volume": 13.52515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 326.6, "quote_volume": 20.18388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202080000, "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": 1773202140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 243.1, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202200000, "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": 1773202260000, "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": 1773202320000, "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": 1773202380000, "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": 1773202440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 422.7, "quote_volume": 26.12286, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773202500000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 271.2, "quote_volume": 16.77811, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 11.11105}, {"ts": 1773202560000, "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": 1773202620000, "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": 1773202680000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 544.0, "quote_volume": 33.7008, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 33.7008}, {"ts": 1773202740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 242.5, "quote_volume": 15.05925, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 15.05925}, {"ts": 1773202800000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 16156.0, "quote_volume": 1003.26371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202860000, "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": 1773202920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 9956.6, "quote_volume": 619.30052, "trades": 5, "taker_buy_volume": 9956.6, "taker_buy_quote": 619.30052}, {"ts": 1773202980000, "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": 1773203040000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3414.0, "quote_volume": 212.3508, "trades": 2, "taker_buy_volume": 1614.0, "taker_buy_quote": 100.3908}, {"ts": 1773203100000, "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": 1773203160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1130.4, "quote_volume": 70.31088, "trades": 2, "taker_buy_volume": 783.6, "taker_buy_quote": 48.73992}, {"ts": 1773203220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1421.3, "quote_volume": 88.40486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203280000, "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": 1773203340000, "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": 1773203400000, "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": 1773203460000, "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": 1773203520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 524.6, "quote_volume": 32.54746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203580000, "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": 1773203640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 278.5, "quote_volume": 17.267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 412.3, "quote_volume": 25.5626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "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": 1773203820000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4940.7, "quote_volume": 306.3234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 105.7, "quote_volume": 6.54283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1800.0, "quote_volume": 111.42, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.42}, {"ts": 1773204180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4392.0, "quote_volume": 272.304, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 16.864}, {"ts": 1773204540000, "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": 1773204600000, "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": 1773204660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 272.0, "quote_volume": 16.864, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.864}, {"ts": 1773204720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 532.0, "quote_volume": 33.0372, "trades": 1, "taker_buy_volume": 532.0, "taker_buy_quote": 33.0372}, {"ts": 1773204780000, "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": 1773204840000, "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": 1773204900000, "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": 1773204960000, "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": 1773205020000, "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": 1773205080000, "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": 1773205140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1268.0, "quote_volume": 78.7428, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 78.7428}, {"ts": 1773205200000, "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": 1773205260000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 16721.8, "quote_volume": 1038.2351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205320000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2390.0, "quote_volume": 148.239, "trades": 7, "taker_buy_volume": 2390.0, "taker_buy_quote": 148.239}, {"ts": 1773205380000, "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": 1773205440000, "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": 1773205500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 463.3, "quote_volume": 28.77093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "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": 1773205620000, "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": 1773205680000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 831.5, "quote_volume": 51.553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205740000, "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": 1773205800000, "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": 1773205860000, "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": 1773205920000, "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": 1773205980000, "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": 1773206040000, "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": 1773206100000, "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": 1773206160000, "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": 1773206220000, "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": 1773206280000, "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": 1773206340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 193.1, "quote_volume": 11.95289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207360000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 180.1, "quote_volume": 11.12198, "trades": 2, "taker_buy_volume": 98.1, "taker_buy_quote": 6.06258}, {"ts": 1773207420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2043.1, "quote_volume": 126.05927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2149.9, "quote_volume": 132.64883, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 132.64883}, {"ts": 1773207540000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2450.1, "quote_volume": 151.21687, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 28.2426}, {"ts": 1773207600000, "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": 1773207660000, "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": 1773207720000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 22247.4, "quote_volume": 1369.07951, "trades": 9, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.7}, {"ts": 1773207780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1696.3, "quote_volume": 104.32245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207840000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1696.0, "quote_volume": 104.14477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 12253.9, "quote_volume": 753.61485, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 110.7}, {"ts": 1773208020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6510.0, "quote_volume": 401.64265, "trades": 4, "taker_buy_volume": 6510.0, "taker_buy_quote": 401.64265}, {"ts": 1773208080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 82.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1419.8, "quote_volume": 87.60166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208320000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 520.0, "quote_volume": 32.11, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 32.11}, {"ts": 1773208380000, "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": 1773208440000, "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": 1773208500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 514.9, "quote_volume": 31.82082, "trades": 3, "taker_buy_volume": 514.9, "taker_buy_quote": 31.82082}, {"ts": 1773208560000, "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": 1773208620000, "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": 1773208680000, "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": 1773208740000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1890.0, "quote_volume": 116.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 7215.9, "quote_volume": 445.94262, "trades": 4, "taker_buy_volume": 743.5, "taker_buy_quote": 45.9483}, {"ts": 1773208860000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0616, "volume": 41365.7, "quote_volume": 2551.01289, "trades": 28, "taker_buy_volume": 17183.7, "taker_buy_quote": 1060.75589}, {"ts": 1773208920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209040000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 8598.9, "quote_volume": 532.18702, "trades": 7, "taker_buy_volume": 8356.0, "taker_buy_quote": 517.15151}, {"ts": 1773209100000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1886.0, "quote_volume": 116.5548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "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": 1773209220000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 19194.0, "quote_volume": 1183.78037, "trades": 11, "taker_buy_volume": 1184.0, "taker_buy_quote": 73.0528}, {"ts": 1773209280000, "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 13696.3, "quote_volume": 847.24868, "trades": 10, "taker_buy_volume": 13614.3, "taker_buy_quote": 842.18108}, {"ts": 1773209340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 226.4, "quote_volume": 13.99152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2759.4, "quote_volume": 170.48352, "trades": 4, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773209460000, "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": 1773209520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773209580000, "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": 1773209640000, "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": 1773209700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 981.5, "quote_volume": 60.6567, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773209760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 193.1, "quote_volume": 11.93358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 193.1, "quote_volume": 11.93358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 193.1, "quote_volume": 11.95289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1800.0, "quote_volume": 111.42, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.42}, {"ts": 1773210060000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2713.9, "quote_volume": 168.2618, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 205.8, "quote_volume": 12.78018, "trades": 1, "taker_buy_volume": 205.8, "taker_buy_quote": 12.78018}, {"ts": 1773210180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 220.1, "quote_volume": 13.6462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210240000, "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": 1773210300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 809.2, "quote_volume": 50.25132, "trades": 1, "taker_buy_volume": 809.2, "taker_buy_quote": 50.25132}, {"ts": 1773210360000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3613.3, "quote_volume": 224.52503, "trades": 10, "taker_buy_volume": 1633.5, "taker_buy_quote": 101.57945}, {"ts": 1773210420000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10028.9, "quote_volume": 624.69872, "trades": 12, "taker_buy_volume": 9420.4, "taker_buy_quote": 586.85002}, {"ts": 1773210480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 100.3, "quote_volume": 6.23866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 220.1, "quote_volume": 13.69022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210600000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 22559.0, "quote_volume": 1402.69691, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3030.7, "quote_volume": 188.50954, "trades": 3, "taker_buy_volume": 3030.7, "taker_buy_quote": 188.50954}, {"ts": 1773210720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4171.4, "quote_volume": 259.46108, "trades": 5, "taker_buy_volume": 1615.0, "taker_buy_quote": 100.453}, {"ts": 1773210780000, "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": 1773210840000, "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": 1773210900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 193.1, "quote_volume": 11.9722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 9268.4, "quote_volume": 575.56764, "trades": 8, "taker_buy_volume": 8856.9, "taker_buy_quote": 550.01349}, {"ts": 1773211020000, "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": 1773211080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 218.8, "quote_volume": 13.5656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211140000, "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": 1773211200000, "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": 1773211260000, "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": 1773211320000, "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": 1773211380000, "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": 1773211440000, "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": 1773211500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3907.0, "quote_volume": 242.234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 8052.7, "quote_volume": 499.20693, "trades": 9, "taker_buy_volume": 7200.0, "taker_buy_quote": 446.4}, {"ts": 1773211620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1800.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.6}, {"ts": 1773211680000, "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": 1773211740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2041.7, "quote_volume": 126.78957, "trades": 2, "taker_buy_volume": 2041.7, "taker_buy_quote": 126.78957}, {"ts": 1773211800000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 6180.9, "quote_volume": 384.51622, "trades": 4, "taker_buy_volume": 642.4, "taker_buy_quote": 40.02152}, {"ts": 1773211860000, "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": 1773211920000, "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": 1773211980000, "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": 1773212040000, "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": 1773212100000, "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": 1773212160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 706.0, "quote_volume": 43.8426, "trades": 1, "taker_buy_volume": 706.0, "taker_buy_quote": 43.8426}, {"ts": 1773212220000, "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": 1773212280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1628.0, "quote_volume": 100.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212340000, "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": 1773212400000, "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": 1773212460000, "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": 1773212520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 406.1, "quote_volume": 25.19424, "trades": 3, "taker_buy_volume": 324.1, "taker_buy_quote": 20.11024}, {"ts": 1773212580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 50452.2, "quote_volume": 3126.72349, "trades": 28, "taker_buy_volume": 35767.0, "taker_buy_quote": 2216.62711}, {"ts": 1773212700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 16653.5, "quote_volume": 1030.85165, "trades": 11, "taker_buy_volume": 4079.4, "taker_buy_quote": 252.51486}, {"ts": 1773212760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1800.0, "quote_volume": 111.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1654.2, "quote_volume": 102.39498, "trades": 1, "taker_buy_volume": 1654.2, "taker_buy_quote": 102.39498}, {"ts": 1773212880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 80.7, "quote_volume": 4.99533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 248.5, "quote_volume": 15.3988, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 10.323}, {"ts": 1773213540000, "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": 1773213600000, "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": 1773213660000, "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": 1773213720000, "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": 1773213780000, "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": 1773213840000, "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": 1773213900000, "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": 1773213960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2495.2, "quote_volume": 154.45288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 8206.7, "quote_volume": 507.99473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 273.0, "quote_volume": 16.8714, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8714}, {"ts": 1773214320000, "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": 1773214380000, "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": 1773214440000, "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": 1773214500000, "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": 1773214560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 520.0, "quote_volume": 32.136, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 32.136}, {"ts": 1773214620000, "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": 1773214680000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 407.7, "quote_volume": 25.13863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 5037.0, "quote_volume": 310.7829, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.06}, {"ts": 1773215280000, "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": 1773215340000, "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": 1773215400000, "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": 1773215460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 520.0, "quote_volume": 32.136, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 32.136}, {"ts": 1773215520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1245.6, "quote_volume": 76.97808, "trades": 2, "taker_buy_volume": 1245.6, "taker_buy_quote": 76.97808}, {"ts": 1773215580000, "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": 1773215640000, "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": 1773215700000, "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": 1773215760000, "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": 1773215820000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 530.6, "quote_volume": 32.81773, "trades": 2, "taker_buy_volume": 266.5, "taker_buy_quote": 16.49635}, {"ts": 1773215880000, "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": 1773215940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 80.9, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216000000, "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": 1773216060000, "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": 1773216120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 359.2, "quote_volume": 22.21021, "trades": 2, "taker_buy_volume": 359.2, "taker_buy_quote": 22.21021}, {"ts": 1773216180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.9, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216360000, "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": 1773216420000, "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": 1773216480000, "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": 1773216540000, "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": 1773216600000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.7, "quote_volume": 14.99886, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 14.99886}, {"ts": 1773216660000, "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": 1773216720000, "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": 1773216780000, "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": 1773216840000, "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": 1773216900000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2133.2, "quote_volume": 131.82273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 27613.6, "quote_volume": 1708.51447, "trades": 10, "taker_buy_volume": 27613.6, "taker_buy_quote": 1708.51447}, {"ts": 1773217020000, "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": 1773217080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2042.1, "quote_volume": 126.6102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 82.0, "quote_volume": 5.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217200000, "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": 1773217260000, "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": 1773217320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1612.9, "quote_volume": 100.16109, "trades": 1, "taker_buy_volume": 1612.9, "taker_buy_quote": 100.16109}, {"ts": 1773217380000, "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": 1773217440000, "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": 1773217500000, "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": 1773217560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1800.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "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": 1773217680000, "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": 1773217740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 82.0, "quote_volume": 5.0758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 163.6, "quote_volume": 10.1432, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 10.1432}, {"ts": 1773217860000, "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": 1773217920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.3, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 424.2, "quote_volume": 26.25798, "trades": 2, "taker_buy_volume": 424.2, "taker_buy_quote": 26.25798}, {"ts": 1773218040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6771.9, "quote_volume": 419.8578, "trades": 8, "taker_buy_volume": 4971.9, "taker_buy_quote": 308.2578}, {"ts": 1773218220000, "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": 1773218280000, "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": 1773218340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 666.5, "quote_volume": 41.25635, "trades": 3, "taker_buy_volume": 424.2, "taker_buy_quote": 26.25798}, {"ts": 1773218400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 12888.7, "quote_volume": 799.0994, "trades": 2, "taker_buy_volume": 12888.7, "taker_buy_quote": 799.0994}, {"ts": 1773218460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1800.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.78}, {"ts": 1773218520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1976.4, "quote_volume": 122.7168, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.78}, {"ts": 1773218580000, "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": 1773218640000, "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": 1773218700000, "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": 1773218760000, "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": 1773218820000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 483.4, "quote_volume": 30.04331, "trades": 2, "taker_buy_volume": 483.4, "taker_buy_quote": 30.04331}, {"ts": 1773218880000, "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": 1773218940000, "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": 1773219000000, "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": 1773219060000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 15523.7, "quote_volume": 966.0981, "trades": 14, "taker_buy_volume": 7522.0, "taker_buy_quote": 468.21236}, {"ts": 1773219120000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 237.7, "quote_volume": 14.78494, "trades": 1, "taker_buy_volume": 237.7, "taker_buy_quote": 14.78494}, {"ts": 1773219180000, "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": 1773219240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 768.1, "quote_volume": 47.77582, "trades": 1, "taker_buy_volume": 768.1, "taker_buy_quote": 47.77582}, {"ts": 1773219300000, "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": 1773219360000, "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": 1773219420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 326.2, "quote_volume": 20.28114, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 15.00264}, {"ts": 1773219480000, "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": 1773219540000, "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": 1773219600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 241.2, "quote_volume": 15.00264, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 15.00264}, {"ts": 1773219660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 179.6, "quote_volume": 11.18908, "trades": 1, "taker_buy_volume": 179.6, "taker_buy_quote": 11.18908}, {"ts": 1773219720000, "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": 1773219780000, "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": 1773219840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2125.2, "quote_volume": 131.97492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2283.3, "quote_volume": 141.79293, "trades": 3, "taker_buy_volume": 2283.3, "taker_buy_quote": 141.79293}, {"ts": 1773219960000, "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": 1773220020000, "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": 1773220080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 173.5, "quote_volume": 10.77435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1000.0, "quote_volume": 62.2, "trades": 3, "taker_buy_volume": 741.4, "taker_buy_quote": 46.11508}, {"ts": 1773220200000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2981.0, "quote_volume": 185.5464, "trades": 4, "taker_buy_volume": 2773.8, "taker_buy_quote": 172.65856}, {"ts": 1773220260000, "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": 1773220320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 579.8, "quote_volume": 36.12154, "trades": 2, "taker_buy_volume": 579.8, "taker_buy_quote": 36.12154}, {"ts": 1773220380000, "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": 1773220440000, "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": 1773220500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 13708.4, "quote_volume": 854.03332, "trades": 11, "taker_buy_volume": 13708.4, "taker_buy_quote": 854.03332}, {"ts": 1773220560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 410.0, "quote_volume": 25.543, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 25.543}, {"ts": 1773220620000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 50960.8, "quote_volume": 3178.95227, "trades": 32, "taker_buy_volume": 46667.1, "taker_buy_quote": 2911.02539}, {"ts": 1773220680000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11309.2, "quote_volume": 707.27688, "trades": 29, "taker_buy_volume": 10169.5, "taker_buy_quote": 636.04563}, {"ts": 1773220740000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 11449.1, "quote_volume": 716.97672, "trades": 19, "taker_buy_volume": 5029.5, "taker_buy_quote": 315.10976}, {"ts": 1773220800000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 8255.3, "quote_volume": 517.60324, "trades": 12, "taker_buy_volume": 4653.1, "taker_buy_quote": 291.92552}, {"ts": 1773220860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1206.7, "quote_volume": 75.66009, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 15.01038}, {"ts": 1773220920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4329.8, "quote_volume": 271.47846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220980000, "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": 1773221040000, "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": 1773221100000, "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": 1773221160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2387.5, "quote_volume": 149.4575, "trades": 3, "taker_buy_volume": 2039.6, "taker_buy_quote": 127.67896}, {"ts": 1773221220000, "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": 1773221280000, "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": 1773221340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1000.0, "quote_volume": 62.5, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 31.25}, {"ts": 1773221400000, "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": 1773221460000, "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": 1773221520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.2, "quote_volume": 15.0125, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 15.0125}, {"ts": 1773221580000, "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": 1773221640000, "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": 1773221700000, "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": 1773221760000, "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": 1773221820000, "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": 1773221880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6628.1, "quote_volume": 413.59344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.4, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 15.00096}, {"ts": 1773222000000, "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": 1773222060000, "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": 1773222120000, "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": 1773222180000, "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": 1773222240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 104.8, "quote_volume": 6.55, "trades": 1, "taker_buy_volume": 104.8, "taker_buy_quote": 6.55}, {"ts": 1773222300000, "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": 1773222360000, "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": 1773222420000, "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": 1773222480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 843.2, "quote_volume": 52.7, "trades": 3, "taker_buy_volume": 663.2, "taker_buy_quote": 41.45}, {"ts": 1773222540000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 179.5, "quote_volume": 11.2367, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 11.2367}, {"ts": 1773222600000, "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": 1773222660000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 382.0, "quote_volume": 23.9051, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 18.8426}, {"ts": 1773222720000, "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": 1773222780000, "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": 1773222840000, "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": 1773222900000, "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": 1773222960000, "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": 1773223020000, "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": 1773223080000, "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": 1773223140000, "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": 1773223200000, "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": 1773223260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 28607.6, "quote_volume": 1787.05398, "trades": 18, "taker_buy_volume": 11793.2, "taker_buy_quote": 736.975}, {"ts": 1773223320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2645.8, "quote_volume": 165.09792, "trades": 12, "taker_buy_volume": 2645.8, "taker_buy_quote": 165.09792}, {"ts": 1773223380000, "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": 1773223440000, "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": 1773223500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.6, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 240.6, "taker_buy_quote": 15.01344}, {"ts": 1773223560000, "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": 1773223620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1043.6, "quote_volume": 65.12064, "trades": 5, "taker_buy_volume": 961.6, "taker_buy_quote": 60.00384}, {"ts": 1773223680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 402.8, "quote_volume": 25.175, "trades": 2, "taker_buy_volume": 402.8, "taker_buy_quote": 25.175}, {"ts": 1773223740000, "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": 1773223800000, "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": 1773223860000, "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": 1773223920000, "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": 1773223980000, "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": 1773224040000, "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": 1773224100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.2, "quote_volume": 15.0125, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 15.0125}, {"ts": 1773224160000, "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": 1773224220000, "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": 1773224280000, "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": 1773224340000, "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": 1773224400000, "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": 1773224460000, "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": 1773224520000, "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": 1773224580000, "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": 1773224640000, "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": 1773224700000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 79431.1, "quote_volume": 4950.66446, "trades": 42, "taker_buy_volume": 15504.4, "taker_buy_quote": 965.92412}, {"ts": 1773224760000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 11761.2, "quote_volume": 732.68436, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 8119.5, "quote_volume": 504.94197, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2041.0, "quote_volume": 127.1543, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 15.0143}, {"ts": 1773224940000, "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": 1773225000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5641.0, "quote_volume": 351.4343, "trades": 4, "taker_buy_volume": 2041.0, "taker_buy_quote": 127.1543}, {"ts": 1773225060000, "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": 1773225120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 87.2, "quote_volume": 5.43256, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 5.43256}, {"ts": 1773225180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 948.5, "quote_volume": 58.9967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225240000, "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": 1773225300000, "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": 1773225360000, "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": 1773225420000, "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": 1773225480000, "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": 1773225540000, "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": 1773225600000, "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": 1773225660000, "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": 1773225720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 14330.2, "quote_volume": 891.33844, "trades": 3, "taker_buy_volume": 13752.5, "taker_buy_quote": 855.4055}, {"ts": 1773225780000, "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": 1773225840000, "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": 1773225900000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 53023.6, "quote_volume": 3299.59005, "trades": 34, "taker_buy_volume": 15196.3, "taker_buy_quote": 947.16917}, {"ts": 1773225960000, "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": 1773226020000, "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": 1773226080000, "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": 1773226140000, "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": 1773226200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2080.8, "quote_volume": 129.42576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "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": 1773226320000, "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": 1773226380000, "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": 1773226440000, "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": 1773226500000, "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": 1773226560000, "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": 1773226620000, "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": 1773226680000, "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": 1773226740000, "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": 1773226800000, "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": 1773226860000, "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": 1773226920000, "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": 1773226980000, "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": 1773227040000, "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": 1773227100000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2041.8, "quote_volume": 126.79578, "trades": 2, "taker_buy_volume": 2041.8, "taker_buy_quote": 126.79578}, {"ts": 1773227160000, "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": 1773227220000, "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": 1773227280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 241.8, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 15.01578}, {"ts": 1773227340000, "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": 1773227400000, "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": 1773227460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 486.6, "quote_volume": 30.21786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "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": 1773227580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7812.5, "quote_volume": 485.15625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "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": 1773227700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 8470.8, "quote_volume": 526.03668, "trades": 2, "taker_buy_volume": 8470.8, "taker_buy_quote": 526.03668}, {"ts": 1773227760000, "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": 1773227820000, "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": 1773227880000, "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": 1773227940000, "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": 1773228000000, "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": 1773228060000, "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": 1773228120000, "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": 1773228180000, "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": 1773228240000, "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": 1773228300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 808.4, "quote_volume": 50.1208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "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": 1773228420000, "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": 1773228480000, "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": 1773228540000, "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": 1773228600000, "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": 1773228660000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 359.5, "quote_volume": 22.271, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 11.129}, {"ts": 1773228720000, "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": 1773228780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1484.8, "quote_volume": 91.90912, "trades": 4, "taker_buy_volume": 1484.8, "taker_buy_quote": 91.90912}, {"ts": 1773228840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.4, "quote_volume": 15.00456, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 15.00456}, {"ts": 1773228900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.6, "quote_volume": 15.01694, "trades": 1, "taker_buy_volume": 242.6, "taker_buy_quote": 15.01694}, {"ts": 1773229080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 350.9, "quote_volume": 21.68562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "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": 1773229320000, "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": 1773229380000, "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": 1773229440000, "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": 1773229500000, "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": 1773229560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 82.0, "quote_volume": 5.0594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "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": 1773229680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 243.1, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "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": 1773229800000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2205.1, "quote_volume": 136.05467, "trades": 3, "taker_buy_volume": 405.1, "taker_buy_quote": 24.99467}, {"ts": 1773229860000, "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": 1773229920000, "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": 1773229980000, "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": 1773230040000, "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": 1773230100000, "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": 1773230160000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 335.6, "quote_volume": 20.68962, "trades": 3, "taker_buy_volume": 166.6, "taker_buy_quote": 10.27922}, {"ts": 1773230220000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1826.7, "quote_volume": 112.70739, "trades": 3, "taker_buy_volume": 1714.7, "taker_buy_quote": 105.79699}, {"ts": 1773230280000, "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": 1773230340000, "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": 1773230400000, "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": 1773230460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2042.9, "quote_volume": 126.25122, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 15.01122}, {"ts": 1773230520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 8305.3, "quote_volume": 512.43701, "trades": 5, "taker_buy_volume": 220.7, "taker_buy_quote": 13.61719}, {"ts": 1773230580000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 219.3, "quote_volume": 13.53081, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 13.53081}, {"ts": 1773230640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 166.6, "quote_volume": 10.27922, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 10.27922}, {"ts": 1773230700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1436.8, "quote_volume": 88.65056, "trades": 2, "taker_buy_volume": 1436.8, "taker_buy_quote": 88.65056}, {"ts": 1773230760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 518.6, "quote_volume": 31.99762, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 31.99762}, {"ts": 1773230820000, "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": 1773230880000, "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": 1773230940000, "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": 1773231000000, "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": 1773231060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 223.1, "quote_volume": 13.74296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2125.4, "quote_volume": 131.12898, "trades": 5, "taker_buy_volume": 2043.4, "taker_buy_quote": 126.07778}, {"ts": 1773231240000, "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": 1773231300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2043.4, "quote_volume": 126.28212, "trades": 2, "taker_buy_volume": 2043.4, "taker_buy_quote": 126.28212}, {"ts": 1773231360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 92.4, "quote_volume": 5.71956, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 5.71956}, {"ts": 1773231420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2560.1, "quote_volume": 158.47019, "trades": 3, "taker_buy_volume": 2042.4, "taker_buy_quote": 126.42456}, {"ts": 1773231600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 906.0, "quote_volume": 56.172, "trades": 1, "taker_buy_volume": 906.0, "taker_buy_quote": 56.172}, {"ts": 1773231720000, "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": 1773231780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 242.2, "quote_volume": 15.0164, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 15.0164}, {"ts": 1773231840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4218.3, "quote_volume": 261.5346, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 223.2}, {"ts": 1773231900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 686.2, "quote_volume": 42.5444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 811.9, "quote_volume": 50.3378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "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": 1773232080000, "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": 1773232140000, "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": 1773232200000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 59565.0, "quote_volume": 3697.26472, "trades": 31, "taker_buy_volume": 15331.3, "taker_buy_quote": 952.46671}, {"ts": 1773232260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 193.3, "quote_volume": 11.9846, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 11.9846}, {"ts": 1773232320000, "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": 1773232380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3528.7, "quote_volume": 218.42653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.4, "quote_volume": 15.00456, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 15.00456}, {"ts": 1773232620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 515.6, "quote_volume": 31.91564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 508.5, "quote_volume": 31.47615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 479.0, "quote_volume": 29.6501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 410.4, "quote_volume": 25.40376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 554.0, "quote_volume": 34.2926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 478.8, "quote_volume": 29.63772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 491.2, "quote_volume": 30.40528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 546.0, "quote_volume": 33.7974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2228.5, "quote_volume": 137.94415, "trades": 4, "taker_buy_volume": 1666.7, "taker_buy_quote": 103.16873}, {"ts": 1773233280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1474.1, "quote_volume": 91.09938, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 61.8}, {"ts": 1773233460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 621.2, "quote_volume": 38.39016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "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": 1773233580000, "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": 1773233640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2042.8, "quote_volume": 126.24504, "trades": 2, "taker_buy_volume": 2042.8, "taker_buy_quote": 126.24504}, {"ts": 1773233700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 653.9, "quote_volume": 40.41102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233760000, "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": 1773233820000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 6470.0, "quote_volume": 401.0746, "trades": 6, "taker_buy_volume": 6470.0, "taker_buy_quote": 401.0746}, {"ts": 1773233880000, "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": 1773233940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2149.9, "quote_volume": 133.07881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1240.6, "quote_volume": 76.74188, "trades": 2, "taker_buy_volume": 728.0, "taker_buy_quote": 45.0632}, {"ts": 1773234240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1242.6, "quote_volume": 76.91694, "trades": 3, "taker_buy_volume": 1242.6, "taker_buy_quote": 76.91694}, {"ts": 1773234360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1042.4, "quote_volume": 64.52456, "trades": 2, "taker_buy_volume": 1042.4, "taker_buy_quote": 64.52456}, {"ts": 1773234540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1800.0, "quote_volume": 111.42, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.42}, {"ts": 1773234600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 564.6, "quote_volume": 35.0052, "trades": 3, "taker_buy_volume": 564.6, "taker_buy_quote": 35.0052}, {"ts": 1773234840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 242.2, "quote_volume": 15.0164, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 15.0164}, {"ts": 1773234900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 704.0, "quote_volume": 43.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 415.1, "quote_volume": 25.69469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 10267.1, "quote_volume": 636.5602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 242.1, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 15.0102}, {"ts": 1773235200000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6071.9, "quote_volume": 376.98632, "trades": 9, "taker_buy_volume": 5285.2, "taker_buy_quote": 328.21092}, {"ts": 1773235260000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 927.7, "quote_volume": 57.56579, "trades": 3, "taker_buy_volume": 483.9, "taker_buy_quote": 30.05019}, {"ts": 1773235320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 435.6, "quote_volume": 27.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 511.6, "quote_volume": 31.7192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 640.5, "quote_volume": 39.711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 972.1, "quote_volume": 60.2702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2023.7, "quote_volume": 125.4694, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 62.0}, {"ts": 1773235620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 457.9, "quote_volume": 28.34401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 418.5, "quote_volume": 25.90515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 471.4, "quote_volume": 29.17966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 279.4, "quote_volume": 17.29486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235860000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1304.3, "quote_volume": 80.80879, "trades": 4, "taker_buy_volume": 726.2, "taker_buy_quote": 45.0244}, {"ts": 1773235920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6330.3, "quote_volume": 392.4786, "trades": 7, "taker_buy_volume": 1724.9, "taker_buy_quote": 106.9438}, {"ts": 1773235980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 7484.0, "quote_volume": 464.07236, "trades": 12, "taker_buy_volume": 7484.0, "taker_buy_quote": 464.07236}, {"ts": 1773236040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 693.0, "quote_volume": 42.966, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 42.966}, {"ts": 1773236100000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3835.0, "quote_volume": 237.45741, "trades": 8, "taker_buy_volume": 3066.2, "taker_buy_quote": 189.86869}, {"ts": 1773236160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.4, "quote_volume": 15.00456, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 15.00456}, {"ts": 1773236220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1072.8, "quote_volume": 66.40632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236280000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3192.7, "quote_volume": 197.8409, "trades": 8, "taker_buy_volume": 2127.7, "taker_buy_quote": 131.9174}, {"ts": 1773236340000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3598.0, "quote_volume": 223.32292, "trades": 4, "taker_buy_volume": 2469.2, "taker_buy_quote": 153.33732}, {"ts": 1773236400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 963.6, "quote_volume": 59.7432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 836.4, "quote_volume": 51.8568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1000.3, "quote_volume": 61.91857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 687.5, "quote_volume": 42.4875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236640000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 17196.9, "quote_volume": 1063.88438, "trades": 14, "taker_buy_volume": 8178.7, "taker_buy_quote": 506.55962}, {"ts": 1773236700000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 665.5, "quote_volume": 41.1279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 580.9, "quote_volume": 35.84153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 13810.7, "quote_volume": 852.12019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 861.4, "quote_volume": 53.08019, "trades": 3, "taker_buy_volume": 179.5, "taker_buy_quote": 11.07515}, {"ts": 1773236940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 930.2, "quote_volume": 57.30032, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 10.72456}, {"ts": 1773237000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237060000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4007.2, "quote_volume": 246.09076, "trades": 4, "taker_buy_volume": 3764.3, "taker_buy_quote": 231.15241}, {"ts": 1773237120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 7023.1, "quote_volume": 431.92065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 518.4, "quote_volume": 31.8816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237300000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 488.0, "quote_volume": 29.98757, "trades": 2, "taker_buy_volume": 244.3, "taker_buy_quote": 15.00002}, {"ts": 1773237360000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 664.7, "quote_volume": 40.86132, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 15.01192}, {"ts": 1773237420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237540000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 903.5, "quote_volume": 55.7639, "trades": 4, "taker_buy_volume": 179.5, "taker_buy_quote": 11.0931}, {"ts": 1773237600000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 955.0, "quote_volume": 58.99637, "trades": 3, "taker_buy_volume": 485.8, "taker_buy_quote": 30.04673}, {"ts": 1773237660000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 671.8, "quote_volume": 41.56648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237720000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 462.7, "quote_volume": 28.63886, "trades": 4, "taker_buy_volume": 462.7, "taker_buy_quote": 28.63886}, {"ts": 1773237780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 10647.3, "quote_volume": 660.1326, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.6}, {"ts": 1773237840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 644.6, "quote_volume": 39.90074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2042.5, "quote_volume": 126.43075, "trades": 2, "taker_buy_volume": 2042.5, "taker_buy_quote": 126.43075}, {"ts": 1773237960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 494.7, "quote_volume": 30.62193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238080000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6472.4, "quote_volume": 399.99432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4643.8, "quote_volume": 286.52246, "trades": 5, "taker_buy_volume": 3946.6, "taker_buy_quote": 243.50522}, {"ts": 1773238320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 101.7, "quote_volume": 6.26472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238380000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2204.9, "quote_volume": 136.05851, "trades": 3, "taker_buy_volume": 2204.9, "taker_buy_quote": 136.05851}, {"ts": 1773238440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 405.1, "quote_volume": 25.03518, "trades": 2, "taker_buy_volume": 405.1, "taker_buy_quote": 25.03518}, {"ts": 1773238500000, "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": 1773238560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3252.7, "quote_volume": 201.01686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2149.3, "quote_volume": 133.04167, "trades": 2, "taker_buy_volume": 2149.3, "taker_buy_quote": 133.04167}, {"ts": 1773238680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1121.5, "quote_volume": 69.48861, "trades": 4, "taker_buy_volume": 677.6, "taker_buy_quote": 42.0112}, {"ts": 1773238800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 640.4, "quote_volume": 39.7048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 511.8, "quote_volume": 31.7316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3223.9, "quote_volume": 200.0, "trades": 3, "taker_buy_volume": 3223.9, "taker_buy_quote": 200.0}, {"ts": 1773238980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2646.8, "quote_volume": 164.1016, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 14.9978}, {"ts": 1773239040000, "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": 1773239100000, "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": 1773239160000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 80440.0, "quote_volume": 5004.27994, "trades": 45, "taker_buy_volume": 68503.0, "taker_buy_quote": 4261.91842}, {"ts": 1773239220000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 26863.5, "quote_volume": 1676.29928, "trades": 29, "taker_buy_volume": 13084.6, "taker_buy_quote": 816.49592}, {"ts": 1773239280000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 8591.5, "quote_volume": 536.12572, "trades": 5, "taker_buy_volume": 161.2, "taker_buy_quote": 10.075}, {"ts": 1773239340000, "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": 1773239400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 402.4, "quote_volume": 25.09356, "trades": 2, "taker_buy_volume": 240.4, "taker_buy_quote": 15.00096}, {"ts": 1773239460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2041.2, "quote_volume": 126.96264, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.96}, {"ts": 1773239520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 501.7, "quote_volume": 31.20574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239580000, "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": 1773239640000, "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": 1773239700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 241.6, "quote_volume": 15.00336, "trades": 1, "taker_buy_volume": 241.6, "taker_buy_quote": 15.00336}, {"ts": 1773239760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 179.7, "quote_volume": 11.17734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 420.0, "quote_volume": 26.166, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 26.166}, {"ts": 1773239880000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 12411.9, "quote_volume": 774.76143, "trades": 10, "taker_buy_volume": 10611.9, "taker_buy_quote": 662.44143}, {"ts": 1773239940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 333.5, "quote_volume": 20.77705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2040.8, "quote_volume": 127.14184, "trades": 2, "taker_buy_volume": 2040.8, "taker_buy_quote": 127.14184}, {"ts": 1773240060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 533.8, "quote_volume": 33.25574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "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": 1773240180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1773240240000, "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": 1773240300000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3629.7, "quote_volume": 226.67625, "trades": 2, "taker_buy_volume": 3629.7, "taker_buy_quote": 226.67625}, {"ts": 1773240360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.6, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240420000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 8456.7, "quote_volume": 528.8013, "trades": 5, "taker_buy_volume": 8456.7, "taker_buy_quote": 528.8013}, {"ts": 1773240480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 8000.0, "quote_volume": 500.0, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 100.0}, {"ts": 1773240540000, "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": 1773240600000, "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": 1773240660000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2040.0, "quote_volume": 127.5, "trades": 2, "taker_buy_volume": 2040.0, "taker_buy_quote": 127.5}, {"ts": 1773240720000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2368.1, "quote_volume": 147.98945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 8279.0, "quote_volume": 517.4375, "trades": 8, "taker_buy_volume": 8279.0, "taker_buy_quote": 517.4375}, {"ts": 1773240840000, "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": 1773240900000, "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": 1773240960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 481.0, "quote_volume": 30.0144, "trades": 2, "taker_buy_volume": 240.4, "taker_buy_quote": 15.00096}, {"ts": 1773241020000, "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": 1773241080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.2, "quote_volume": 15.0125, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 15.0125}, {"ts": 1773241140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2911.0, "quote_volume": 181.9375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.0}, {"ts": 1773241260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2601.2, "quote_volume": 162.49488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241320000, "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": 1773241380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 480.6, "quote_volume": 29.98944, "trades": 2, "taker_buy_volume": 240.4, "taker_buy_quote": 15.00096}, {"ts": 1773241440000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 7394.2, "quote_volume": 461.00274, "trades": 5, "taker_buy_volume": 1640.8, "taker_buy_quote": 102.38592}, {"ts": 1773241500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.4, "quote_volume": 15.00096, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 15.00096}, {"ts": 1773241560000, "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": 1773241620000, "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": 1773241680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3011.3, "quote_volume": 187.60399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 833.3, "quote_volume": 51.99792, "trades": 2, "taker_buy_volume": 833.3, "taker_buy_quote": 51.99792}, {"ts": 1773241800000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2332.7, "quote_volume": 145.76454, "trades": 4, "taker_buy_volume": 240.6, "taker_buy_quote": 15.0375}, {"ts": 1773241860000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 28081.9, "quote_volume": 1748.21439, "trades": 14, "taker_buy_volume": 1240.8, "taker_buy_quote": 77.30184}, {"ts": 1773241920000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1443.2, "quote_volume": 90.02207, "trades": 4, "taker_buy_volume": 1107.1, "taker_buy_quote": 69.08304}, {"ts": 1773241980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1773242040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7344.9, "quote_volume": 458.32176, "trades": 4, "taker_buy_volume": 5544.9, "taker_buy_quote": 346.00176}, {"ts": 1773242100000, "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": 1773242160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3709.7, "quote_volume": 231.48528, "trades": 4, "taker_buy_volume": 3709.7, "taker_buy_quote": 231.48528}, {"ts": 1773242220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 479.4, "quote_volume": 29.9625, "trades": 1, "taker_buy_volume": 479.4, "taker_buy_quote": 29.9625}, {"ts": 1773242280000, "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": 1773242340000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2032.4, "quote_volume": 127.20418, "trades": 4, "taker_buy_volume": 2032.4, "taker_buy_quote": 127.20418}, {"ts": 1773242400000, "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": 1773242460000, "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": 1773242520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3839.4, "quote_volume": 240.34644, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 112.68}, {"ts": 1773242580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2040.2, "quote_volume": 127.92054, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 15.06054}, {"ts": 1773242640000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4310.1, "quote_volume": 269.84312, "trades": 6, "taker_buy_volume": 1915.6, "taker_buy_quote": 119.94742}, {"ts": 1773242700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 5402.7, "quote_volume": 338.22494, "trades": 8, "taker_buy_volume": 5402.7, "taker_buy_quote": 338.22494}, {"ts": 1773242760000, "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": 1773242820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2659.0, "quote_volume": 166.1875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242880000, "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": 1773242940000, "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": 1773243000000, "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": 1773243060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2757.3, "quote_volume": 172.05552, "trades": 5, "taker_buy_volume": 717.5, "taker_buy_quote": 44.772}, {"ts": 1773243120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 481.2, "quote_volume": 30.02688, "trades": 2, "taker_buy_volume": 481.2, "taker_buy_quote": 30.02688}, {"ts": 1773243180000, "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": 1773243240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 240.2, "quote_volume": 15.03652, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 15.03652}, {"ts": 1773243300000, "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": 1773243360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 268.5, "quote_volume": 16.8081, "trades": 1, "taker_buy_volume": 268.5, "taker_buy_quote": 16.8081}, {"ts": 1773243420000, "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": 1773243480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 239.8, "quote_volume": 15.01148, "trades": 1, "taker_buy_volume": 239.8, "taker_buy_quote": 15.01148}, {"ts": 1773243540000, "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": 1773243600000, "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": 1773243660000, "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": 1773243720000, "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": 1773243780000, "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": 1773243840000, "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": 1773243900000, "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": 1773243960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 162.1, "quote_volume": 10.13125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244020000, "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": 1773244080000, "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": 1773244140000, "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": 1773244200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 348.0, "quote_volume": 21.75, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 15.0}, {"ts": 1773244260000, "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": 1773244320000, "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": 1773244380000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 3897.5, "quote_volume": 243.92111, "trades": 4, "taker_buy_volume": 3273.6, "taker_buy_quote": 204.92736}, {"ts": 1773244440000, "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": 1773244500000, "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": 1773244560000, "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": 1773244620000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1176.1, "quote_volume": 73.50625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "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": 1773244740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.0}, {"ts": 1773244800000, "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": 1773244860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7613.0, "quote_volume": 475.2472, "trades": 8, "taker_buy_volume": 160.0, "taker_buy_quote": 10.0}, {"ts": 1773244920000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1014.7, "quote_volume": 63.35626, "trades": 5, "taker_buy_volume": 389.8, "taker_buy_quote": 24.3625}, {"ts": 1773244980000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.3, "quote_volume": 14.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245040000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9218.5, "quote_volume": 574.43001, "trades": 21, "taker_buy_volume": 6243.9, "taker_buy_quote": 388.99497}, {"ts": 1773245100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1859.2, "quote_volume": 115.82816, "trades": 7, "taker_buy_volume": 1859.2, "taker_buy_quote": 115.82816}, {"ts": 1773245160000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 6573.4, "quote_volume": 410.23327, "trades": 10, "taker_buy_volume": 6429.0, "taker_buy_quote": 401.23715}, {"ts": 1773245220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7211.4, "quote_volume": 449.99136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245280000, "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": 1773245340000, "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": 1773245400000, "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": 1773245460000, "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": 1773245520000, "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": 1773245580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 774.2, "quote_volume": 48.23266, "trades": 2, "taker_buy_volume": 774.2, "taker_buy_quote": 48.23266}, {"ts": 1773245640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.0, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 15.0143}, {"ts": 1773245700000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 29305.3, "quote_volume": 1821.98468, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245760000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 858.2, "quote_volume": 53.32179, "trades": 5, "taker_buy_volume": 275.7, "taker_buy_quote": 17.14854}, {"ts": 1773245820000, "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": 1773245880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2852.6, "quote_volume": 177.43172, "trades": 1, "taker_buy_volume": 2852.6, "taker_buy_quote": 177.43172}, {"ts": 1773245940000, "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": 1773246000000, "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": 1773246060000, "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": 1773246120000, "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": 1773246180000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12638.9, "quote_volume": 787.33091, "trades": 12, "taker_buy_volume": 11271.5, "taker_buy_quote": 702.21445}, {"ts": 1773246240000, "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": 1773246300000, "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": 1773246360000, "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": 1773246420000, "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": 1773246480000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4782.9, "quote_volume": 297.2145, "trades": 6, "taker_buy_volume": 164.1, "taker_buy_quote": 10.20702}, {"ts": 1773246540000, "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": 1773246600000, "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": 1773246660000, "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": 1773246720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 241.0, "quote_volume": 14.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4932.4, "quote_volume": 306.79528, "trades": 4, "taker_buy_volume": 4641.6, "taker_buy_quote": 288.70752}, {"ts": 1773246840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.4, "quote_volume": 15.03922, "trades": 1, "taker_buy_volume": 241.4, "taker_buy_quote": 15.03922}, {"ts": 1773246900000, "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": 1773246960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 82.0, "quote_volume": 5.1086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247020000, "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": 1773247080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.2, "quote_volume": 14.98848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247140000, "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": 1773247200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.6, "quote_volume": 14.98938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.8, "quote_volume": 15.00184, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 15.00184}, {"ts": 1773247320000, "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": 1773247380000, "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": 1773247440000, "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": 1773247500000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 14892.0, "quote_volume": 931.29282, "trades": 13, "taker_buy_volume": 14892.0, "taker_buy_quote": 931.29282}, {"ts": 1773247560000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1800.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247620000, "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": 1773247680000, "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": 1773247740000, "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": 1773247800000, "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": 1773247860000, "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": 1773247920000, "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": 1773247980000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1800.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "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": 1773248100000, "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": 1773248160000, "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": 1773248220000, "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": 1773248280000, "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": 1773248340000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 359.5, "quote_volume": 22.45075, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 11.21875}, {"ts": 1773248400000, "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": 1773248460000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 7828.4, "quote_volume": 488.08296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248520000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10403.1, "quote_volume": 647.86613, "trades": 10, "taker_buy_volume": 4190.7, "taker_buy_quote": 261.08061}, {"ts": 1773248580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.0, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 15.0143}, {"ts": 1773248640000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 982.4, "quote_volume": 61.14332, "trades": 3, "taker_buy_volume": 380.4, "taker_buy_quote": 23.69892}, {"ts": 1773248700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 192.9, "quote_volume": 12.01767, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 12.01767}, {"ts": 1773248760000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 433.9, "quote_volume": 27.05126, "trades": 2, "taker_buy_volume": 433.9, "taker_buy_quote": 27.05126}, {"ts": 1773248820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1275.7, "quote_volume": 79.47611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 106.7, "quote_volume": 6.63674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 500.0, "quote_volume": 31.12509, "trades": 2, "taker_buy_volume": 250.9, "taker_buy_quote": 15.63107}, {"ts": 1773249000000, "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": 1773249060000, "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": 1773249120000, "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": 1773249180000, "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": 1773249240000, "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": 1773249300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 93.5, "quote_volume": 5.82505, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 5.82505}, {"ts": 1773249360000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 14527.0, "quote_volume": 902.9794, "trades": 9, "taker_buy_volume": 241.4, "taker_buy_quote": 15.01508}, {"ts": 1773249420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8212.4, "quote_volume": 510.81128, "trades": 5, "taker_buy_volume": 6171.1, "taker_buy_quote": 383.84242}, {"ts": 1773249480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 440.4, "quote_volume": 27.39288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 701.1, "quote_volume": 43.60842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 417.2, "quote_volume": 25.94984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 546.5, "quote_volume": 33.9923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 867.8, "quote_volume": 53.97716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "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": 1773249840000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 957.7, "quote_volume": 59.61714, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 30.0286}, {"ts": 1773249900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 241.0, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 15.0143}, {"ts": 1773249960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 647.1, "quote_volume": 40.31433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 517.2, "quote_volume": 32.22156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250080000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2179.2, "quote_volume": 135.68442, "trades": 4, "taker_buy_volume": 769.9, "taker_buy_quote": 47.96477}, {"ts": 1773250140000, "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": 1773250200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 15.00807}, {"ts": 1773250260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6850.6, "quote_volume": 426.79238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "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": 1773250380000, "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": 1773250440000, "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": 1773250500000, "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": 1773250560000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 21835.8, "quote_volume": 1355.78544, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2889.1, "quote_volume": 178.83529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250680000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1741.0, "quote_volume": 107.62738, "trades": 2, "taker_buy_volume": 335.8, "taker_buy_quote": 20.78602}, {"ts": 1773250740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 9584.9, "quote_volume": 594.01374, "trades": 9, "taker_buy_volume": 9584.9, "taker_buy_quote": 594.01374}, {"ts": 1773250800000, "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": 1773250860000, "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": 1773250920000, "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": 1773250980000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 21302.7, "quote_volume": 1316.83856, "trades": 14, "taker_buy_volume": 1275.3, "taker_buy_quote": 78.94107}, {"ts": 1773251040000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 7472.0, "quote_volume": 463.1769, "trades": 6, "taker_buy_volume": 6472.0, "taker_buy_quote": 401.2769}, {"ts": 1773251100000, "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": 1773251160000, "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": 1773251220000, "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": 1773251280000, "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": 1773251340000, "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": 1773251400000, "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": 1773251460000, "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": 1773251520000, "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": 1773251580000, "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": 1773251640000, "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": 1773251700000, "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": 1773251760000, "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": 1773251820000, "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": 1773251880000, "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": 1773251940000, "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": 1773252000000, "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": 1773252060000, "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": 1773252120000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 226.1, "quote_volume": 14.06342, "trades": 1, "taker_buy_volume": 226.1, "taker_buy_quote": 14.06342}, {"ts": 1773252180000, "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": 1773252240000, "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": 1773252300000, "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": 1773252360000, "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": 1773252420000, "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": 1773252480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2115.3, "quote_volume": 131.36013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "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": 1773252600000, "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": 1773252660000, "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": 1773252720000, "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": 1773252780000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4962.0, "quote_volume": 308.6259, "trades": 6, "taker_buy_volume": 4962.0, "taker_buy_quote": 308.6259}, {"ts": 1773252840000, "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": 1773252900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 336.4, "quote_volume": 20.92408, "trades": 2, "taker_buy_volume": 95.1, "taker_buy_quote": 5.91522}, {"ts": 1773252960000, "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": 1773253020000, "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": 1773253080000, "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": 1773253140000, "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": 1773253200000, "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": 1773253260000, "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": 1773253320000, "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": 1773253380000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1198.3, "quote_volume": 74.64606, "trades": 2, "taker_buy_volume": 1118.0, "taker_buy_quote": 69.6514}, {"ts": 1773253440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 661.0, "quote_volume": 41.1142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "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": 1773253560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 170.8, "quote_volume": 10.64084, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 10.64084}, {"ts": 1773253620000, "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": 1773253680000, "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": 1773253740000, "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": 1773253800000, "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": 1773253860000, "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": 1773253920000, "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": 1773253980000, "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": 1773254040000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6851.9, "quote_volume": 427.44857, "trades": 8, "taker_buy_volume": 6851.9, "taker_buy_quote": 427.44857}, {"ts": 1773254100000, "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": 1773254160000, "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": 1773254220000, "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": 1773254280000, "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": 1773254340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 240.9, "quote_volume": 15.00807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6979.0, "quote_volume": 435.28553, "trades": 5, "taker_buy_volume": 6979.0, "taker_buy_quote": 435.28553}, {"ts": 1773254460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 202.0, "quote_volume": 12.6048, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 12.6048}, {"ts": 1773254520000, "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": 1773254580000, "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": 1773254640000, "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": 1773254700000, "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": 1773254760000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 6672.7, "quote_volume": 416.41673, "trades": 7, "taker_buy_volume": 6672.7, "taker_buy_quote": 416.41673}, {"ts": 1773254820000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3537.0, "quote_volume": 220.85841, "trades": 4, "taker_buy_volume": 3537.0, "taker_buy_quote": 220.85841}, {"ts": 1773254880000, "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": 1773254940000, "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": 1773255000000, "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": 1773255060000, "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": 1773255120000, "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": 1773255180000, "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": 1773255240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 779.0, "quote_volume": 48.6875, "trades": 1, "taker_buy_volume": 779.0, "taker_buy_quote": 48.6875}, {"ts": 1773255300000, "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": 1773255360000, "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": 1773255420000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 32194.1, "quote_volume": 2015.38643, "trades": 23, "taker_buy_volume": 32194.1, "taker_buy_quote": 2015.38643}, {"ts": 1773255480000, "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": 1773255540000, "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": 1773255600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5366.6, "quote_volume": 335.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 416.9, "quote_volume": 26.01456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2443.1, "quote_volume": 152.44944, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 134.15376}, {"ts": 1773255780000, "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": 1773255840000, "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": 1773255900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 239.8, "quote_volume": 14.96352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "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": 1773256020000, "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": 1773256080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 19542.1, "quote_volume": 1217.47283, "trades": 13, "taker_buy_volume": 7221.4, "taker_buy_quote": 449.89322}, {"ts": 1773256140000, "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": 1773256200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2390.4, "quote_volume": 149.16096, "trades": 2, "taker_buy_volume": 2390.4, "taker_buy_quote": 149.16096}, {"ts": 1773256260000, "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": 1773256320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 99.5, "quote_volume": 6.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "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": 1773256440000, "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": 1773256500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 9476.8, "quote_volume": 592.3, "trades": 2, "taker_buy_volume": 9476.8, "taker_buy_quote": 592.3}, {"ts": 1773256560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6405.0, "quote_volume": 401.5935, "trades": 4, "taker_buy_volume": 6405.0, "taker_buy_quote": 401.5935}, {"ts": 1773256620000, "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": 1773256680000, "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": 1773256740000, "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": 1773256800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 110.8, "quote_volume": 6.94716, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 6.94716}, {"ts": 1773256860000, "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": 1773256920000, "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": 1773256980000, "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": 1773257040000, "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": 1773257100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2389.3, "quote_volume": 149.80911, "trades": 2, "taker_buy_volume": 2389.3, "taker_buy_quote": 149.80911}, {"ts": 1773257160000, "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": 1773257220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 87.2, "quote_volume": 5.46744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257280000, "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": 1773257340000, "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": 1773257400000, "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": 1773257460000, "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": 1773257520000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3388.0, "quote_volume": 212.4276, "trades": 9, "taker_buy_volume": 1436.2, "taker_buy_quote": 90.04974}, {"ts": 1773257580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 478.4, "quote_volume": 29.99568, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 29.99568}, {"ts": 1773257640000, "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": 1773257700000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 8433.2, "quote_volume": 529.40104, "trades": 5, "taker_buy_volume": 6633.2, "taker_buy_quote": 416.54104}, {"ts": 1773257760000, "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": 1773257820000, "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": 1773257880000, "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": 1773257940000, "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": 1773258000000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8759.4, "quote_volume": 550.02666, "trades": 10, "taker_buy_volume": 5572.9, "taker_buy_quote": 349.97812}, {"ts": 1773258060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7953.7, "quote_volume": 499.49236, "trades": 4, "taker_buy_volume": 4188.9, "taker_buy_quote": 263.06292}, {"ts": 1773258120000, "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": 1773258180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 335.8, "quote_volume": 21.05466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "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": 1773258300000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 8169.4, "quote_volume": 513.03832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "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": 1773258420000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 9698.0, "quote_volume": 607.97841, "trades": 16, "taker_buy_volume": 2152.8, "taker_buy_quote": 134.98056}, {"ts": 1773258480000, "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": 1773258540000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 7955.4, "quote_volume": 499.99967, "trades": 12, "taker_buy_volume": 7955.4, "taker_buy_quote": 499.99967}, {"ts": 1773258600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3600.0, "quote_volume": 226.08, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 113.04}, {"ts": 1773258660000, "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": 1773258720000, "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": 1773258780000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3665.9, "quote_volume": 230.5575, "trades": 6, "taker_buy_volume": 1589.8, "taker_buy_quote": 99.99842}, {"ts": 1773258840000, "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": 1773258900000, "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": 1773258960000, "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": 1773259020000, "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": 1773259080000, "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": 1773259140000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1802.6, "quote_volume": 113.56354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "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": 1773259260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1800.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3248.9, "quote_volume": 204.07442, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 12.35356}, {"ts": 1773259380000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3779.5, "quote_volume": 237.44387, "trades": 4, "taker_buy_volume": 912.7, "taker_buy_quote": 57.40883}, {"ts": 1773259440000, "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": 1773259500000, "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": 1773259560000, "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": 1773259620000, "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": 1773259680000, "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": 1773259740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2977.3, "quote_volume": 187.27217, "trades": 4, "taker_buy_volume": 2977.3, "taker_buy_quote": 187.27217}, {"ts": 1773259800000, "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": 1773259860000, "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": 1773259920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 238.2, "quote_volume": 15.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 27556.4, "quote_volume": 1738.71738, "trades": 22, "taker_buy_volume": 12984.6, "taker_buy_quote": 819.36036}, {"ts": 1773260040000, "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": 1773260100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 352.9, "quote_volume": 22.2327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 14865.2, "quote_volume": 939.34348, "trades": 15, "taker_buy_volume": 8189.2, "taker_buy_quote": 517.55744}, {"ts": 1773260220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 234.6, "quote_volume": 14.82672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 27789.9, "quote_volume": 1752.84765, "trades": 10, "taker_buy_volume": 3217.5, "taker_buy_quote": 202.7025}, {"ts": 1773260400000, "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": 1773260460000, "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": 1773260520000, "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": 1773260580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2537.5, "quote_volume": 159.8625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "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": 1773260700000, "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": 1773260760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 827.9, "quote_volume": 52.1577, "trades": 1, "taker_buy_volume": 827.9, "taker_buy_quote": 52.1577}, {"ts": 1773260820000, "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": 1773260880000, "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": 1773260940000, "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": 1773261000000, "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": 1773261060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 337.5, "quote_volume": 21.22875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "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": 1773261180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2221.0, "quote_volume": 140.1451, "trades": 2, "taker_buy_volume": 2221.0, "taker_buy_quote": 140.1451}, {"ts": 1773261240000, "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": 1773261300000, "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": 1773261360000, "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": 1773261420000, "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": 1773261480000, "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": 1773261540000, "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": 1773261600000, "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": 1773261660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1203.9, "quote_volume": 76.08648, "trades": 5, "taker_buy_volume": 1203.9, "taker_buy_quote": 76.08648}, {"ts": 1773261720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5827.7, "quote_volume": 368.79759, "trades": 4, "taker_buy_volume": 5107.0, "taker_buy_quote": 323.24935}, {"ts": 1773261780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1316.8, "quote_volume": 83.22176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6380.0, "quote_volume": 403.83027, "trades": 8, "taker_buy_volume": 6380.0, "taker_buy_quote": 403.83027}, {"ts": 1773261960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 16060.5, "quote_volume": 1015.0236, "trades": 3, "taker_buy_volume": 14023.3, "taker_buy_quote": 886.27256}, {"ts": 1773262680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2500.5, "quote_volume": 158.28165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 991.0, "quote_volume": 62.7303, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 62.7303}, {"ts": 1773262920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 82.0, "quote_volume": 5.1906, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.1906}, {"ts": 1773262980000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6973.5, "quote_volume": 442.05585, "trades": 5, "taker_buy_volume": 6333.0, "taker_buy_quote": 401.5122}, {"ts": 1773263040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 236.3, "quote_volume": 14.98142, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 14.98142}, {"ts": 1773263100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 236.6, "quote_volume": 15.00044, "trades": 1, "taker_buy_volume": 236.6, "taker_buy_quote": 15.00044}, {"ts": 1773263160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 102.6, "quote_volume": 6.49458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2036.7, "quote_volume": 128.92311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1346.8, "quote_volume": 85.25244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 689.9, "quote_volume": 43.67067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1800.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 297.0, "quote_volume": 18.8298, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 18.8298}, {"ts": 1773264600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264780000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1185.6, "quote_volume": 75.16683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 112720.0, "quote_volume": 7181.05326, "trades": 67, "taker_buy_volume": 78748.4, "taker_buy_quote": 5017.38051}, {"ts": 1773265380000, "open": 0.0638, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 16351.3, "quote_volume": 1044.54718, "trades": 35, "taker_buy_volume": 6655.8, "taker_buy_quote": 425.94386}, {"ts": 1773265440000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6549.8, "quote_volume": 419.06138, "trades": 10, "taker_buy_volume": 5291.6, "taker_buy_quote": 338.6624}, {"ts": 1773265500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 734.5, "quote_volume": 46.93455, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 31.95}, {"ts": 1773265560000, "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": 1773265620000, "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": 1773265680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1409.4, "quote_volume": 90.20136, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 5300.3, "quote_volume": 337.80141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "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": 1773265860000, "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": 1773265920000, "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": 1773265980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 235.6, "quote_volume": 14.9606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6512.2, "quote_volume": 414.17592, "trades": 3, "taker_buy_volume": 6512.2, "taker_buy_quote": 414.17592}, {"ts": 1773266220000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 4213.0, "quote_volume": 268.84578, "trades": 5, "taker_buy_volume": 3977.2, "taker_buy_quote": 253.80174}, {"ts": 1773266280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2432.9, "quote_volume": 155.7056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 58190.1, "quote_volume": 3734.87752, "trades": 129, "taker_buy_volume": 46308.9, "taker_buy_quote": 2973.40346}, {"ts": 1773266400000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 8431.5, "quote_volume": 541.95671, "trades": 19, "taker_buy_volume": 388.4, "taker_buy_quote": 25.01296}, {"ts": 1773266460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 4605.1, "quote_volume": 295.58873, "trades": 10, "taker_buy_volume": 3785.1, "taker_buy_quote": 243.00342}, {"ts": 1773266700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 233.4, "quote_volume": 14.96094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 11624.2, "quote_volume": 742.81937, "trades": 4, "taker_buy_volume": 329.9, "taker_buy_quote": 21.1136}, {"ts": 1773266820000, "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": 1773266880000, "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": 1773266940000, "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": 1773267000000, "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": 1773267060000, "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": 1773267120000, "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": 1773267180000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 54743.1, "quote_volume": 3494.46078, "trades": 33, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0962}, {"ts": 1773267240000, "open": 0.0639, "high": 0.0639, "low": 0.0633, "close": 0.0635, "volume": 53382.2, "quote_volume": 3389.35526, "trades": 32, "taker_buy_volume": 705.2, "taker_buy_quote": 44.98338}, {"ts": 1773267300000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 36436.2, "quote_volume": 2314.20112, "trades": 31, "taker_buy_volume": 30957.0, "taker_buy_quote": 1966.7253}, {"ts": 1773267360000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 770.5, "quote_volume": 48.89342, "trades": 2, "taker_buy_volume": 218.6, "taker_buy_quote": 13.90296}, {"ts": 1773267420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8471.1, "quote_volume": 537.24659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 236.0, "quote_volume": 14.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4012.0, "quote_volume": 255.942, "trades": 5, "taker_buy_volume": 2223.5, "taker_buy_quote": 141.8357}, {"ts": 1773267780000, "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": 1773267840000, "open": 0.0638, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 129867.5, "quote_volume": 8244.275, "trades": 61, "taker_buy_volume": 4781.0, "taker_buy_quote": 302.6373}, {"ts": 1773267900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3673.4, "quote_volume": 233.2609, "trades": 6, "taker_buy_volume": 3106.8, "taker_buy_quote": 197.2818}, {"ts": 1773267960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 37352.5, "quote_volume": 2373.87279, "trades": 19, "taker_buy_volume": 5426.8, "taker_buy_quote": 344.82163}, {"ts": 1773268020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3326.5, "quote_volume": 211.23275, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 136.51865}, {"ts": 1773268080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1552.5, "quote_volume": 98.58375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7855.4, "quote_volume": 499.60344, "trades": 1, "taker_buy_volume": 7855.4, "taker_buy_quote": 499.60344}, {"ts": 1773268740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 236.0, "quote_volume": 15.0332, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 15.0332}, {"ts": 1773268800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.6, "quote_volume": 15.00772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "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": 1773268920000, "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": 1773268980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6504.7, "quote_volume": 414.99986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "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": 1773269100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.2, "quote_volume": 14.98224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "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": 1773269220000, "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": 1773269280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3694.2, "quote_volume": 235.32054, "trades": 6, "taker_buy_volume": 3694.2, "taker_buy_quote": 235.32054}, {"ts": 1773269340000, "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": 1773269400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2023.1, "quote_volume": 128.87147, "trades": 3, "taker_buy_volume": 235.4, "taker_buy_quote": 14.99498}, {"ts": 1773269460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.4, "quote_volume": 14.99498, "trades": 1, "taker_buy_volume": 235.4, "taker_buy_quote": 14.99498}, {"ts": 1773269520000, "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": 1773269580000, "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": 1773269640000, "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": 1773269700000, "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": 1773269760000, "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": 1773269820000, "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": 1773269880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 235.2, "quote_volume": 14.98224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 15613.5, "quote_volume": 993.0186, "trades": 7, "taker_buy_volume": 10658.9, "taker_buy_quote": 677.90604}, {"ts": 1773270000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1035.9, "quote_volume": 65.97746, "trades": 5, "taker_buy_volume": 942.2, "taker_buy_quote": 60.01814}, {"ts": 1773270060000, "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": 1773270120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 482.2, "quote_volume": 30.7408, "trades": 2, "taker_buy_volume": 482.2, "taker_buy_quote": 30.7408}, {"ts": 1773270180000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13597.7, "quote_volume": 869.38363, "trades": 8, "taker_buy_volume": 11810.0, "taker_buy_quote": 755.1496}, {"ts": 1773270240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 309.8, "quote_volume": 19.79622, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 11.10582}, {"ts": 1773270300000, "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": 1773270360000, "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": 1773270420000, "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": 1773270480000, "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": 1773270540000, "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": 1773270600000, "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": 1773270660000, "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": 1773270720000, "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": 1773270780000, "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": 1773270840000, "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": 1773270900000, "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": 1773270960000, "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": 1773271020000, "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": 1773271080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 179.3, "quote_volume": 11.45727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "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": 1773271200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 388.0, "quote_volume": 24.7932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271260000, "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": 1773271320000, "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": 1773271380000, "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": 1773271440000, "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": 1773271500000, "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": 1773271560000, "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": 1773271620000, "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": 1773271680000, "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": 1773271740000, "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": 1773271800000, "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": 1773271860000, "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": 1773271920000, "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": 1773271980000, "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": 1773272040000, "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": 1773272100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1588.3, "quote_volume": 101.81003, "trades": 2, "taker_buy_volume": 234.2, "taker_buy_quote": 15.01222}, {"ts": 1773272160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.1, "quote_volume": 15.00581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "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": 1773272280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2898.3, "quote_volume": 185.78103, "trades": 6, "taker_buy_volume": 2286.6, "taker_buy_quote": 146.57106}, {"ts": 1773272340000, "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": 1773272400000, "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": 1773272460000, "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": 1773272520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3572.8, "quote_volume": 229.01648, "trades": 4, "taker_buy_volume": 3572.8, "taker_buy_quote": 229.01648}, {"ts": 1773272580000, "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": 1773272640000, "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": 1773272700000, "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": 1773272760000, "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": 1773272820000, "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": 1773272880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 754.4, "quote_volume": 48.35704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 263.9, "quote_volume": 16.94238, "trades": 3, "taker_buy_volume": 263.9, "taker_buy_quote": 16.94238}, {"ts": 1773273000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1574.4, "quote_volume": 101.12388, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 30.4782}, {"ts": 1773273360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1588.4, "quote_volume": 101.97528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 665.4, "quote_volume": 42.71868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2020.1, "quote_volume": 129.69042, "trades": 3, "taker_buy_volume": 1786.3, "taker_buy_quote": 114.68046}, {"ts": 1773273600000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3660.9, "quote_volume": 234.47694, "trades": 5, "taker_buy_volume": 1560.0, "taker_buy_quote": 99.996}, {"ts": 1773273660000, "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": 1773273720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 226.5, "quote_volume": 14.51865, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 14.51865}, {"ts": 1773273780000, "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": 1773273840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2176.6, "quote_volume": 139.52006, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 32.05}, {"ts": 1773273900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 467.6, "quote_volume": 29.97316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273960000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5123.9, "quote_volume": 328.77573, "trades": 4, "taker_buy_volume": 5123.9, "taker_buy_quote": 328.77573}, {"ts": 1773274020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274080000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 24805.0, "quote_volume": 1597.02557, "trades": 18, "taker_buy_volume": 20503.1, "taker_buy_quote": 1320.31988}, {"ts": 1773274140000, "open": 0.0643, "high": 0.0646, "low": 0.0642, "close": 0.0642, "volume": 57938.1, "quote_volume": 3730.342, "trades": 32, "taker_buy_volume": 13572.0, "taker_buy_quote": 875.11245}, {"ts": 1773274200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8259.7, "quote_volume": 530.91278, "trades": 6, "taker_buy_volume": 6400.4, "taker_buy_quote": 411.54572}, {"ts": 1773274260000, "open": 0.0642, "high": 0.0647, "low": 0.0642, "close": 0.0646, "volume": 59843.4, "quote_volume": 3859.84903, "trades": 43, "taker_buy_volume": 40883.0, "taker_buy_quote": 2636.10556}, {"ts": 1773274320000, "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.0649, "volume": 101629.2, "quote_volume": 6584.00931, "trades": 82, "taker_buy_volume": 71917.8, "taker_buy_quote": 4659.69103}, {"ts": 1773274380000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 42080.5, "quote_volume": 2731.04748, "trades": 42, "taker_buy_volume": 34294.0, "taker_buy_quote": 2225.72683}, {"ts": 1773274440000, "open": 0.0649, "high": 0.065, "low": 0.0645, "close": 0.0648, "volume": 282601.4, "quote_volume": 18296.49962, "trades": 148, "taker_buy_volume": 117239.4, "taker_buy_quote": 7598.10289}, {"ts": 1773274500000, "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 34783.4, "quote_volume": 2252.62146, "trades": 18, "taker_buy_volume": 8922.3, "taker_buy_quote": 578.78306}, {"ts": 1773274560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1779.5, "quote_volume": 114.9557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1731.8, "quote_volume": 111.87428, "trades": 3, "taker_buy_volume": 1731.8, "taker_buy_quote": 111.87428}, {"ts": 1773274680000, "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": 1773274740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.1, "quote_volume": 14.97045, "trades": 1, "taker_buy_volume": 232.1, "taker_buy_quote": 14.97045}, {"ts": 1773274800000, "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": 1773274860000, "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": 1773274920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1550.2, "quote_volume": 99.9879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274980000, "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": 1773275040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1785.2, "quote_volume": 115.1454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5118.8, "quote_volume": 329.65072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 6268.0, "quote_volume": 403.57521, "trades": 7, "taker_buy_volume": 1492.6, "taker_buy_quote": 96.12344}, {"ts": 1773275220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 463.1, "quote_volume": 29.82364, "trades": 2, "taker_buy_volume": 383.1, "taker_buy_quote": 24.67164}, {"ts": 1773275280000, "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.0649, "volume": 40671.3, "quote_volume": 2636.10081, "trades": 27, "taker_buy_volume": 33481.8, "taker_buy_quote": 2169.50226}, {"ts": 1773275340000, "open": 0.0648, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 93115.4, "quote_volume": 6032.96519, "trades": 53, "taker_buy_volume": 30368.2, "taker_buy_quote": 1969.67343}, {"ts": 1773275400000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 928.1, "quote_volume": 59.97847, "trades": 4, "taker_buy_volume": 928.1, "taker_buy_quote": 59.97847}, {"ts": 1773275460000, "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": 1773275520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 384.1, "quote_volume": 24.81286, "trades": 2, "taker_buy_volume": 384.1, "taker_buy_quote": 24.81286}, {"ts": 1773275580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 232.3, "quote_volume": 14.96012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275640000, "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": 1773275700000, "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": 1773275760000, "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": 1773275820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4732.4, "quote_volume": 304.76656, "trades": 2, "taker_buy_volume": 4732.4, "taker_buy_quote": 304.76656}, {"ts": 1773275880000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 16144.8, "quote_volume": 1042.56057, "trades": 8, "taker_buy_volume": 16144.8, "taker_buy_quote": 1042.56057}, {"ts": 1773275940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1003.1, "quote_volume": 64.87726, "trades": 4, "taker_buy_volume": 1003.1, "taker_buy_quote": 64.87726}, {"ts": 1773276000000, "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": 1773276060000, "open": 0.0649, "high": 0.065, "low": 0.0646, "close": 0.0649, "volume": 60214.9, "quote_volume": 3902.34987, "trades": 41, "taker_buy_volume": 24731.1, "taker_buy_quote": 1605.25864}, {"ts": 1773276120000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 11220.1, "quote_volume": 728.39968, "trades": 9, "taker_buy_volume": 10988.8, "taker_buy_quote": 713.38831}, {"ts": 1773276180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276240000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 39130.2, "quote_volume": 2544.86919, "trades": 24, "taker_buy_volume": 26830.4, "taker_buy_quote": 1745.00674}, {"ts": 1773276300000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 48719.6, "quote_volume": 3169.88782, "trades": 19, "taker_buy_volume": 10928.6, "taker_buy_quote": 711.45186}, {"ts": 1773276360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1139.0, "quote_volume": 74.035, "trades": 3, "taker_buy_volume": 1139.0, "taker_buy_quote": 74.035}, {"ts": 1773276480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1378.9, "quote_volume": 89.60158, "trades": 6, "taker_buy_volume": 417.0, "taker_buy_quote": 27.105}, {"ts": 1773276540000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 7224.7, "quote_volume": 468.60106, "trades": 9, "taker_buy_volume": 6189.0, "taker_buy_quote": 401.4877}, {"ts": 1773276600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 231.1, "quote_volume": 14.99839, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 14.99839}, {"ts": 1773276720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 386.5, "quote_volume": 25.1225, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 25.1225}, {"ts": 1773276840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 38100.1, "quote_volume": 2467.99723, "trades": 22, "taker_buy_volume": 10074.1, "taker_buy_quote": 652.80168}, {"ts": 1773277020000, "open": 0.0648, "high": 0.0648, "low": 0.0644, "close": 0.0644, "volume": 48684.6, "quote_volume": 3141.00491, "trades": 23, "taker_buy_volume": 23619.7, "taker_buy_quote": 1523.49149}, {"ts": 1773277080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5860.7, "quote_volume": 378.01515, "trades": 6, "taker_buy_volume": 1251.3, "taker_buy_quote": 80.70885}, {"ts": 1773277140000, "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": 1773277200000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9798.2, "quote_volume": 633.33001, "trades": 12, "taker_buy_volume": 8245.7, "taker_buy_quote": 533.03851}, {"ts": 1773277260000, "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": 1773277320000, "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": 1773277380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 87.0, "quote_volume": 5.6202, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.6202}, {"ts": 1773277440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 920.0, "quote_volume": 59.432, "trades": 5, "taker_buy_volume": 920.0, "taker_buy_quote": 59.432}, {"ts": 1773277500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 506.3, "quote_volume": 32.70698, "trades": 1, "taker_buy_volume": 506.3, "taker_buy_quote": 32.70698}, {"ts": 1773277560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 414.9, "quote_volume": 26.80254, "trades": 2, "taker_buy_volume": 414.9, "taker_buy_quote": 26.80254}, {"ts": 1773277620000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 52545.2, "quote_volume": 3403.27881, "trades": 26, "taker_buy_volume": 42089.0, "taker_buy_quote": 2725.93913}, {"ts": 1773277680000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 25196.1, "quote_volume": 1633.77043, "trades": 18, "taker_buy_volume": 24268.1, "taker_buy_quote": 1573.63603}, {"ts": 1773277740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7956.7, "quote_volume": 515.59416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 117.2, "quote_volume": 7.58284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277860000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 29705.8, "quote_volume": 1920.39649, "trades": 20, "taker_buy_volume": 7925.8, "taker_buy_quote": 512.6208}, {"ts": 1773277920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 148.5, "quote_volume": 9.5931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "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": 1773278040000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 24738.1, "quote_volume": 1594.41515, "trades": 16, "taker_buy_volume": 582.4, "taker_buy_quote": 37.5648}, {"ts": 1773278100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 123.7, "quote_volume": 7.95391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5066.4, "quote_volume": 326.27616, "trades": 4, "taker_buy_volume": 5066.4, "taker_buy_quote": 326.27616}, {"ts": 1773278220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 895.1, "quote_volume": 57.64444, "trades": 3, "taker_buy_volume": 895.1, "taker_buy_quote": 57.64444}, {"ts": 1773278280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1785.2, "quote_volume": 114.96688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278340000, "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": 1773278400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 104.2, "quote_volume": 6.73132, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 6.73132}, {"ts": 1773278460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 328.8, "quote_volume": 21.23087, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 15.03242}, {"ts": 1773278520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 232.3, "quote_volume": 15.00658, "trades": 1, "taker_buy_volume": 232.3, "taker_buy_quote": 15.00658}, {"ts": 1773278580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 294.7, "quote_volume": 19.06709, "trades": 2, "taker_buy_volume": 294.7, "taker_buy_quote": 19.06709}, {"ts": 1773278640000, "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": 1773278700000, "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": 1773278760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 933.0, "quote_volume": 60.3651, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 4.99484}, {"ts": 1773278820000, "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": 1773278880000, "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": 1773278940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1027.0, "quote_volume": 66.4469, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 66.4469}, {"ts": 1773279000000, "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": 1773279060000, "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": 1773279120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 232.0, "quote_volume": 15.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279180000, "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": 1773279240000, "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": 1773279300000, "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": 1773279360000, "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": 1773279420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1612.4, "quote_volume": 103.83856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 12426.0, "quote_volume": 802.5411, "trades": 7, "taker_buy_volume": 12426.0, "taker_buy_quote": 802.5411}, {"ts": 1773279540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 604.0, "quote_volume": 39.0184, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 39.0184}, {"ts": 1773279600000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0649, "volume": 10866.3, "quote_volume": 702.94624, "trades": 8, "taker_buy_volume": 10866.3, "taker_buy_quote": 702.94624}, {"ts": 1773279660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 231.6, "quote_volume": 15.03084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3068.4, "quote_volume": 199.13916, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 100.75725}, {"ts": 1773280020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 663.6, "quote_volume": 43.06764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280080000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 39572.8, "quote_volume": 2564.57801, "trades": 18, "taker_buy_volume": 13098.2, "taker_buy_quote": 849.04892}, {"ts": 1773280140000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 14754.1, "quote_volume": 957.16304, "trades": 19, "taker_buy_volume": 12617.3, "taker_buy_quote": 818.54315}, {"ts": 1773280200000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 1991.2, "quote_volume": 129.26617, "trades": 6, "taker_buy_volume": 461.4, "taker_buy_quote": 29.991}, {"ts": 1773280260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 153.8, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1773280320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1552.5, "quote_volume": 100.75725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 6123.7, "quote_volume": 396.922, "trades": 6, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9946}, {"ts": 1773280440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 752.8, "quote_volume": 48.85672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 700.9, "quote_volume": 45.52951, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 26.715}, {"ts": 1773280560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1362.1, "quote_volume": 88.40029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 201.3, "quote_volume": 13.06437, "trades": 1, "taker_buy_volume": 201.3, "taker_buy_quote": 13.06437}, {"ts": 1773280980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281040000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 19797.8, "quote_volume": 1285.07543, "trades": 24, "taker_buy_volume": 17365.0, "taker_buy_quote": 1127.12184}, {"ts": 1773281100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2294.8, "quote_volume": 148.93252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 14047.0, "quote_volume": 912.99621, "trades": 7, "taker_buy_volume": 14047.0, "taker_buy_quote": 912.99621}, {"ts": 1773281220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1783.8, "quote_volume": 115.76862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 380.0, "quote_volume": 24.7, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 24.7}, {"ts": 1773281340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17868.8, "quote_volume": 1161.472, "trades": 2, "taker_buy_volume": 1172.5, "taker_buy_quote": 76.2125}, {"ts": 1773281400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 964.3, "quote_volume": 62.6795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 8158.9, "quote_volume": 530.8143, "trades": 6, "taker_buy_volume": 3335.9, "taker_buy_quote": 217.01184}, {"ts": 1773281760000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1168.0, "quote_volume": 75.99062, "trades": 4, "taker_buy_volume": 706.2, "taker_buy_quote": 45.97362}, {"ts": 1773281820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 230.7, "quote_volume": 14.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3344.1, "quote_volume": 216.96421, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 100.75725}, {"ts": 1773282060000, "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": 1773282120000, "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": 1773282180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7085.9, "quote_volume": 459.87491, "trades": 5, "taker_buy_volume": 4627.1, "taker_buy_quote": 300.29879}, {"ts": 1773282240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1552.5, "quote_volume": 100.75725, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 100.75725}, {"ts": 1773282360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 848.4, "quote_volume": 55.146, "trades": 1, "taker_buy_volume": 848.4, "taker_buy_quote": 55.146}, {"ts": 1773282420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 398.0, "quote_volume": 25.87, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 25.87}, {"ts": 1773282600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2381.8, "quote_volume": 154.817, "trades": 4, "taker_buy_volume": 1324.3, "taker_buy_quote": 86.0795}, {"ts": 1773282660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 394.5, "quote_volume": 25.6425, "trades": 1, "taker_buy_volume": 394.5, "taker_buy_quote": 25.6425}, {"ts": 1773282780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282840000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3568.2, "quote_volume": 231.42093, "trades": 4, "taker_buy_volume": 3105.0, "taker_buy_quote": 201.35925}, {"ts": 1773282900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6723.2, "quote_volume": 435.66336, "trades": 7, "taker_buy_volume": 3086.4, "taker_buy_quote": 199.99872}, {"ts": 1773283140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1783.8, "quote_volume": 115.76862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3358.4, "quote_volume": 217.96016, "trades": 6, "taker_buy_volume": 2479.5, "taker_buy_quote": 160.91955}, {"ts": 1773283260000, "open": 0.065, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 46213.7, "quote_volume": 3013.94819, "trades": 41, "taker_buy_volume": 37252.5, "taker_buy_quote": 2429.56928}, {"ts": 1773283320000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 4462.4, "quote_volume": 291.96311, "trades": 11, "taker_buy_volume": 2754.7, "taker_buy_quote": 180.29506}, {"ts": 1773283380000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 13081.7, "quote_volume": 856.60805, "trades": 22, "taker_buy_volume": 9077.9, "taker_buy_quote": 594.67121}, {"ts": 1773283440000, "open": 0.0655, "high": 0.0658, "low": 0.0653, "close": 0.0653, "volume": 47927.5, "quote_volume": 3141.27344, "trades": 36, "taker_buy_volume": 33168.8, "taker_buy_quote": 2175.38296}, {"ts": 1773283500000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 19798.1, "quote_volume": 1293.78444, "trades": 15, "taker_buy_volume": 6253.7, "taker_buy_quote": 408.94198}, {"ts": 1773283560000, "open": 0.0653, "high": 0.066, "low": 0.0653, "close": 0.0658, "volume": 96960.5, "quote_volume": 6377.25091, "trades": 60, "taker_buy_volume": 77434.1, "taker_buy_quote": 5093.79925}, {"ts": 1773283620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6320.3, "quote_volume": 415.82361, "trades": 8, "taker_buy_volume": 4474.8, "taker_buy_quote": 294.41901}, {"ts": 1773283680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4562.2, "quote_volume": 299.36174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3046.4, "quote_volume": 199.5392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15649.9, "quote_volume": 1027.39447, "trades": 27, "taker_buy_volume": 13868.6, "taker_buy_quote": 910.54119}, {"ts": 1773283860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283920000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 61013.2, "quote_volume": 4001.22086, "trades": 31, "taker_buy_volume": 19101.8, "taker_buy_quote": 1253.12375}, {"ts": 1773283980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1552.5, "quote_volume": 101.844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 228.6, "quote_volume": 14.99616, "trades": 1, "taker_buy_volume": 228.6, "taker_buy_quote": 14.99616}, {"ts": 1773284220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 228.8, "quote_volume": 15.00928, "trades": 1, "taker_buy_volume": 228.8, "taker_buy_quote": 15.00928}, {"ts": 1773284280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 228.6, "quote_volume": 14.99616, "trades": 1, "taker_buy_volume": 228.6, "taker_buy_quote": 14.99616}, {"ts": 1773284340000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 10090.4, "quote_volume": 663.41496, "trades": 10, "taker_buy_volume": 8199.4, "taker_buy_quote": 538.98716}, {"ts": 1773284400000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 46837.5, "quote_volume": 3085.89265, "trades": 31, "taker_buy_volume": 28202.8, "taker_buy_quote": 1859.30048}, {"ts": 1773284460000, "open": 0.0659, "high": 0.0659, "low": 0.0654, "close": 0.0654, "volume": 65156.1, "quote_volume": 4280.09818, "trades": 40, "taker_buy_volume": 10941.2, "taker_buy_quote": 718.79998}, {"ts": 1773284520000, "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 41192.5, "quote_volume": 2694.45022, "trades": 31, "taker_buy_volume": 2918.0, "taker_buy_quote": 190.41584}, {"ts": 1773284580000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 18598.9, "quote_volume": 1215.28994, "trades": 25, "taker_buy_volume": 12291.5, "taker_buy_quote": 803.47591}, {"ts": 1773284640000, "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0658, "volume": 67975.2, "quote_volume": 4458.6875, "trades": 42, "taker_buy_volume": 50342.8, "taker_buy_quote": 3303.9888}, {"ts": 1773284700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1109.1, "quote_volume": 72.75696, "trades": 3, "taker_buy_volume": 457.6, "taker_buy_quote": 30.01856}, {"ts": 1773284760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 228.5, "quote_volume": 15.01245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284880000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 12904.8, "quote_volume": 844.9124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284940000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 32009.0, "quote_volume": 2084.793, "trades": 20, "taker_buy_volume": 2708.6, "taker_buy_quote": 176.48784}, {"ts": 1773285000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 691.8, "quote_volume": 45.10536, "trades": 4, "taker_buy_volume": 691.8, "taker_buy_quote": 45.10536}, {"ts": 1773285060000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11529.2, "quote_volume": 752.10973, "trades": 11, "taker_buy_volume": 9976.7, "taker_buy_quote": 650.88673}, {"ts": 1773285120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 230.2, "quote_volume": 15.00904, "trades": 1, "taker_buy_volume": 230.2, "taker_buy_quote": 15.00904}, {"ts": 1773285180000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9530.5, "quote_volume": 620.61382, "trades": 8, "taker_buy_volume": 691.2, "taker_buy_quote": 44.99712}, {"ts": 1773285240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 420.6, "quote_volume": 27.42312, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 27.42312}, {"ts": 1773285360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2459.9, "quote_volume": 160.38548, "trades": 5, "taker_buy_volume": 677.2, "taker_buy_quote": 44.15344}, {"ts": 1773285420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 674.0, "quote_volume": 43.9448, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 43.9448}, {"ts": 1773285480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 686.6, "quote_volume": 44.90364, "trades": 2, "taker_buy_volume": 457.1, "taker_buy_quote": 29.89434}, {"ts": 1773285540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 17090.4, "quote_volume": 1114.361, "trades": 11, "taker_buy_volume": 732.3, "taker_buy_quote": 47.84642}, {"ts": 1773285660000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 4348.7, "quote_volume": 284.35237, "trades": 3, "taker_buy_volume": 4348.7, "taker_buy_quote": 284.35237}, {"ts": 1773285720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 454.9, "quote_volume": 29.79595, "trades": 1, "taker_buy_volume": 454.9, "taker_buy_quote": 29.79595}, {"ts": 1773285780000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2045.8, "quote_volume": 133.77076, "trades": 3, "taker_buy_volume": 247.7, "taker_buy_quote": 16.19958}, {"ts": 1773285840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 949.5, "quote_volume": 62.0973, "trades": 3, "taker_buy_volume": 613.0, "taker_buy_quote": 40.0902}, {"ts": 1773285900000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 788.1, "quote_volume": 51.59276, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 33.4181}, {"ts": 1773285960000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1262.6, "quote_volume": 82.61555, "trades": 2, "taker_buy_volume": 415.1, "taker_buy_quote": 27.18905}, {"ts": 1773286020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 485.2, "quote_volume": 31.7806, "trades": 1, "taker_buy_volume": 485.2, "taker_buy_quote": 31.7806}, {"ts": 1773286080000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 16788.2, "quote_volume": 1101.68761, "trades": 11, "taker_buy_volume": 16788.2, "taker_buy_quote": 1101.68761}, {"ts": 1773286140000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 581.6, "quote_volume": 38.19823, "trades": 2, "taker_buy_volume": 452.7, "taker_buy_quote": 29.74239}, {"ts": 1773286200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2093.6, "quote_volume": 137.38424, "trades": 3, "taker_buy_volume": 440.8, "taker_buy_quote": 28.96056}, {"ts": 1773286260000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1168.0, "quote_volume": 76.613, "trades": 4, "taker_buy_volume": 1090.0, "taker_buy_quote": 71.504}, {"ts": 1773286320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6110.0, "quote_volume": 401.24887, "trades": 5, "taker_buy_volume": 6110.0, "taker_buy_quote": 401.24887}, {"ts": 1773286380000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 5041.8, "quote_volume": 331.81552, "trades": 6, "taker_buy_volume": 5041.8, "taker_buy_quote": 331.81552}, {"ts": 1773286440000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 19657.1, "quote_volume": 1289.90594, "trades": 32, "taker_buy_volume": 3871.7, "taker_buy_quote": 254.07206}, {"ts": 1773286500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 591.9, "quote_volume": 38.88783, "trades": 2, "taker_buy_volume": 591.9, "taker_buy_quote": 38.88783}, {"ts": 1773286560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 503.6, "quote_volume": 33.08652, "trades": 1, "taker_buy_volume": 503.6, "taker_buy_quote": 33.08652}, {"ts": 1773286620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 386.5, "quote_volume": 25.4317, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 25.4317}, {"ts": 1773286680000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 14822.6, "quote_volume": 976.12693, "trades": 9, "taker_buy_volume": 1258.2, "taker_buy_quote": 82.79878}, {"ts": 1773286740000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 32036.9, "quote_volume": 2114.23278, "trades": 27, "taker_buy_volume": 21028.6, "taker_buy_quote": 1388.05566}, {"ts": 1773286800000, "open": 0.066, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 31086.7, "quote_volume": 2051.82024, "trades": 34, "taker_buy_volume": 15203.4, "taker_buy_quote": 1003.78055}, {"ts": 1773286860000, "open": 0.0661, "high": 0.0666, "low": 0.066, "close": 0.0666, "volume": 157327.3, "quote_volume": 10437.04712, "trades": 73, "taker_buy_volume": 87801.9, "taker_buy_quote": 5827.57279}, {"ts": 1773286920000, "open": 0.0664, "high": 0.0668, "low": 0.0664, "close": 0.0666, "volume": 40313.1, "quote_volume": 2685.11003, "trades": 54, "taker_buy_volume": 22328.4, "taker_buy_quote": 1487.39415}, {"ts": 1773286980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 224.9, "quote_volume": 14.97834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 13694.6, "quote_volume": 910.97978, "trades": 11, "taker_buy_volume": 807.6, "taker_buy_quote": 53.78616}, {"ts": 1773287100000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 12747.9, "quote_volume": 846.21469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 906.1, "quote_volume": 60.25565, "trades": 2, "taker_buy_volume": 906.1, "taker_buy_quote": 60.25565}, {"ts": 1773287220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5536.9, "quote_volume": 368.35623, "trades": 8, "taker_buy_volume": 225.4, "taker_buy_quote": 15.01164}, {"ts": 1773287280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 225.4, "quote_volume": 15.01164, "trades": 1, "taker_buy_volume": 225.4, "taker_buy_quote": 15.01164}, {"ts": 1773287340000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 138.0, "quote_volume": 9.1836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 25086.5, "quote_volume": 1672.6591, "trades": 31, "taker_buy_volume": 21896.8, "taker_buy_quote": 1460.07221}, {"ts": 1773287460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1705.9, "quote_volume": 113.44235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287520000, "open": 0.0665, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 6213.2, "quote_volume": 413.59484, "trades": 6, "taker_buy_volume": 4607.1, "taker_buy_quote": 306.79455}, {"ts": 1773287580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 817.1, "quote_volume": 54.33715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4819.2, "quote_volume": 320.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9082.6, "quote_volume": 602.92939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 135510.4, "quote_volume": 8964.36816, "trades": 90, "taker_buy_volume": 45624.9, "taker_buy_quote": 3017.79606}, {"ts": 1773288000000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 26091.1, "quote_volume": 1720.37569, "trades": 33, "taker_buy_volume": 9017.4, "taker_buy_quote": 595.00731}, {"ts": 1773288060000, "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 36424.1, "quote_volume": 2406.96345, "trades": 28, "taker_buy_volume": 26283.0, "taker_buy_quote": 1738.28935}, {"ts": 1773288120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 364.2, "quote_volume": 24.07362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 67429.8, "quote_volume": 4470.29192, "trades": 64, "taker_buy_volume": 41842.9, "taker_buy_quote": 2771.32176}, {"ts": 1773288240000, "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 30052.6, "quote_volume": 1994.82463, "trades": 18, "taker_buy_volume": 22901.9, "taker_buy_quote": 1520.01815}, {"ts": 1773288300000, "open": 0.0665, "high": 0.0665, "low": 0.066, "close": 0.0661, "volume": 40414.6, "quote_volume": 2676.66757, "trades": 25, "taker_buy_volume": 500.0, "taker_buy_quote": 33.1}, {"ts": 1773288360000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5598.2, "quote_volume": 370.33182, "trades": 9, "taker_buy_volume": 5598.2, "taker_buy_quote": 370.33182}, {"ts": 1773288420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 296.5, "quote_volume": 19.61333, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 9.71816}, {"ts": 1773288480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1874.5, "quote_volume": 124.0919, "trades": 3, "taker_buy_volume": 1779.8, "taker_buy_quote": 117.82276}, {"ts": 1773288540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288600000, "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0666, "volume": 7963.0, "quote_volume": 530.14493, "trades": 10, "taker_buy_volume": 7963.0, "taker_buy_quote": 530.14493}, {"ts": 1773288660000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2294.4, "quote_volume": 153.01553, "trades": 3, "taker_buy_volume": 2294.4, "taker_buy_quote": 153.01553}, {"ts": 1773288720000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 18171.3, "quote_volume": 1211.85849, "trades": 13, "taker_buy_volume": 16267.7, "taker_buy_quote": 1084.88837}, {"ts": 1773288780000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 27368.2, "quote_volume": 1825.27573, "trades": 14, "taker_buy_volume": 8907.4, "taker_buy_quote": 594.85907}, {"ts": 1773288840000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 22860.2, "quote_volume": 1524.62803, "trades": 18, "taker_buy_volume": 10603.6, "taker_buy_quote": 707.69499}, {"ts": 1773288900000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 489.4, "quote_volume": 32.63152, "trades": 2, "taker_buy_volume": 374.8, "taker_buy_quote": 24.99916}, {"ts": 1773288960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2934.0, "quote_volume": 195.4044, "trades": 3, "taker_buy_volume": 2934.0, "taker_buy_quote": 195.4044}, {"ts": 1773289020000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 16227.4, "quote_volume": 1082.54533, "trades": 13, "taker_buy_volume": 13827.2, "taker_buy_quote": 922.45199}, {"ts": 1773289080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9989.5, "quote_volume": 666.7879, "trades": 11, "taker_buy_volume": 8212.4, "taker_buy_quote": 548.25533}, {"ts": 1773289140000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 21380.2, "quote_volume": 1424.5404, "trades": 18, "taker_buy_volume": 13617.7, "taker_buy_quote": 907.40265}, {"ts": 1773289200000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 20356.5, "quote_volume": 1357.72802, "trades": 20, "taker_buy_volume": 15597.0, "taker_buy_quote": 1040.59007}, {"ts": 1773289260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18633.4, "quote_volume": 1244.70083, "trades": 20, "taker_buy_volume": 16978.0, "taker_buy_quote": 1134.1304}, {"ts": 1773289320000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11602.2, "quote_volume": 774.31595, "trades": 13, "taker_buy_volume": 9824.3, "taker_buy_quote": 655.73002}, {"ts": 1773289380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15247.6, "quote_volume": 1012.44064, "trades": 12, "taker_buy_volume": 7485.1, "taker_buy_quote": 497.01064}, {"ts": 1773289440000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 7033.3, "quote_volume": 467.5592, "trades": 5, "taker_buy_volume": 3928.3, "taker_buy_quote": 261.23195}, {"ts": 1773289500000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 32939.6, "quote_volume": 2192.8274, "trades": 19, "taker_buy_volume": 19740.0, "taker_buy_quote": 1314.89875}, {"ts": 1773289560000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 13396.2, "quote_volume": 890.1055, "trades": 9, "taker_buy_volume": 8134.7, "taker_buy_quote": 540.95755}, {"ts": 1773289620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289680000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0668, "volume": 26815.8, "quote_volume": 1791.0238, "trades": 17, "taker_buy_volume": 24684.0, "taker_buy_quote": 1648.61956}, {"ts": 1773289740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 12955.2, "quote_volume": 865.98175, "trades": 11, "taker_buy_volume": 8848.9, "taker_buy_quote": 591.68091}, {"ts": 1773289800000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 27558.3, "quote_volume": 1842.27704, "trades": 16, "taker_buy_volume": 27558.3, "taker_buy_quote": 1842.27704}, {"ts": 1773289860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 298.9, "quote_volume": 19.99641, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 19.99641}, {"ts": 1773289920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1776.9, "quote_volume": 118.51923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 20020.5, "quote_volume": 1338.16505, "trades": 20, "taker_buy_volume": 20020.5, "taker_buy_quote": 1338.16505}, {"ts": 1773290040000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6886.5, "quote_volume": 460.19615, "trades": 7, "taker_buy_volume": 2004.0, "taker_buy_quote": 133.8899}, {"ts": 1773290100000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 359.3, "quote_volume": 23.98324, "trades": 3, "taker_buy_volume": 179.3, "taker_buy_quote": 11.97724}, {"ts": 1773290160000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 14751.2, "quote_volume": 983.11862, "trades": 20, "taker_buy_volume": 95.0, "taker_buy_quote": 6.3365}, {"ts": 1773290220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1851.1, "quote_volume": 123.46837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1552.5, "quote_volume": 103.55175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 29641.6, "quote_volume": 1981.78056, "trades": 34, "taker_buy_volume": 24304.4, "taker_buy_quote": 1625.34815}, {"ts": 1773290400000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3162.2, "quote_volume": 211.51703, "trades": 4, "taker_buy_volume": 1268.2, "taker_buy_quote": 84.84258}, {"ts": 1773290460000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 43845.8, "quote_volume": 2935.49034, "trades": 22, "taker_buy_volume": 32280.2, "taker_buy_quote": 2162.36564}, {"ts": 1773290520000, "open": 0.067, "high": 0.0683, "low": 0.0669, "close": 0.0679, "volume": 644553.5, "quote_volume": 43566.09429, "trades": 278, "taker_buy_volume": 494781.2, "taker_buy_quote": 33439.56328}, {"ts": 1773290580000, "open": 0.0679, "high": 0.0695, "low": 0.0678, "close": 0.0681, "volume": 849391.4, "quote_volume": 58202.59203, "trades": 541, "taker_buy_volume": 553284.3, "taker_buy_quote": 37945.31211}, {"ts": 1773290640000, "open": 0.068, "high": 0.0685, "low": 0.0677, "close": 0.0684, "volume": 176237.6, "quote_volume": 12000.43807, "trades": 196, "taker_buy_volume": 119713.7, "taker_buy_quote": 8158.73181}, {"ts": 1773290700000, "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 38786.9, "quote_volume": 2646.86073, "trades": 42, "taker_buy_volume": 16855.6, "taker_buy_quote": 1151.0645}, {"ts": 1773290760000, "open": 0.0682, "high": 0.0684, "low": 0.0678, "close": 0.068, "volume": 50644.3, "quote_volume": 3451.61981, "trades": 67, "taker_buy_volume": 38733.4, "taker_buy_quote": 2640.31185}, {"ts": 1773290820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7414.2, "quote_volume": 502.72272, "trades": 5, "taker_buy_volume": 7014.6, "taker_buy_quote": 475.58988}, {"ts": 1773290880000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 9230.7, "quote_volume": 626.30383, "trades": 21, "taker_buy_volume": 4428.7, "taker_buy_quote": 300.70873}, {"ts": 1773290940000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 11150.4, "quote_volume": 755.9755, "trades": 18, "taker_buy_volume": 1489.1, "taker_buy_quote": 100.96836}, {"ts": 1773291000000, "open": 0.0676, "high": 0.0676, "low": 0.0656, "close": 0.0657, "volume": 1148069.0, "quote_volume": 76392.83361, "trades": 839, "taker_buy_volume": 573901.4, "taker_buy_quote": 38150.80391}, {"ts": 1773291060000, "open": 0.0658, "high": 0.0659, "low": 0.0652, "close": 0.0657, "volume": 249835.5, "quote_volume": 16370.76449, "trades": 273, "taker_buy_volume": 123461.4, "taker_buy_quote": 8091.9002}, {"ts": 1773291120000, "open": 0.0657, "high": 0.0661, "low": 0.0653, "close": 0.0653, "volume": 141510.1, "quote_volume": 9308.49001, "trades": 100, "taker_buy_volume": 53514.7, "taker_buy_quote": 3522.17576}, {"ts": 1773291180000, "open": 0.0654, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 181983.5, "quote_volume": 11880.69158, "trades": 117, "taker_buy_volume": 68639.5, "taker_buy_quote": 4485.63631}, {"ts": 1773291240000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 202561.9, "quote_volume": 13171.46786, "trades": 122, "taker_buy_volume": 141143.6, "taker_buy_quote": 9175.84532}, {"ts": 1773291300000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 14041.6, "quote_volume": 916.52562, "trades": 23, "taker_buy_volume": 436.3, "taker_buy_quote": 28.42372}, {"ts": 1773291360000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.065, "volume": 41458.5, "quote_volume": 2692.54074, "trades": 26, "taker_buy_volume": 24370.1, "taker_buy_quote": 1581.97462}, {"ts": 1773291420000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 10355.7, "quote_volume": 672.1539, "trades": 13, "taker_buy_volume": 615.9, "taker_buy_quote": 39.97191}, {"ts": 1773291480000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 6897.2, "quote_volume": 448.94458, "trades": 10, "taker_buy_volume": 1538.2, "taker_buy_quote": 100.07368}, {"ts": 1773291540000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 12430.3, "quote_volume": 811.38213, "trades": 13, "taker_buy_volume": 11970.2, "taker_buy_quote": 781.36062}, {"ts": 1773291600000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 7764.3, "quote_volume": 508.39393, "trades": 9, "taker_buy_volume": 1349.9, "taker_buy_quote": 88.32124}, {"ts": 1773291660000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 24089.9, "quote_volume": 1581.25336, "trades": 16, "taker_buy_volume": 11100.9, "taker_buy_quote": 729.15208}, {"ts": 1773291720000, "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 86515.6, "quote_volume": 5699.54923, "trades": 58, "taker_buy_volume": 54288.5, "taker_buy_quote": 3577.78343}, {"ts": 1773291780000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 15112.3, "quote_volume": 994.87325, "trades": 16, "taker_buy_volume": 2712.3, "taker_buy_quote": 178.82887}, {"ts": 1773291840000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 12577.7, "quote_volume": 828.76111, "trades": 12, "taker_buy_volume": 1156.1, "taker_buy_quote": 76.20415}, {"ts": 1773291900000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 38353.6, "quote_volume": 2528.69641, "trades": 41, "taker_buy_volume": 4427.4, "taker_buy_quote": 291.98556}, {"ts": 1773291960000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11358.9, "quote_volume": 750.36312, "trades": 15, "taker_buy_volume": 1067.7, "taker_buy_quote": 70.57497}, {"ts": 1773292020000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2143.7, "quote_volume": 141.71219, "trades": 5, "taker_buy_volume": 2143.7, "taker_buy_quote": 141.71219}, {"ts": 1773292080000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6902.2, "quote_volume": 456.908, "trades": 11, "taker_buy_volume": 5819.0, "taker_buy_quote": 385.2178}, {"ts": 1773292140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1026.7, "quote_volume": 68.07021, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 53.04}, {"ts": 1773292200000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12188.1, "quote_volume": 807.54388, "trades": 9, "taker_buy_volume": 795.5, "taker_buy_quote": 52.74165}, {"ts": 1773292260000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6577.3, "quote_volume": 435.83571, "trades": 9, "taker_buy_volume": 5899.0, "taker_buy_quote": 390.90964}, {"ts": 1773292320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 748.9, "quote_volume": 49.65207, "trades": 1, "taker_buy_volume": 748.9, "taker_buy_quote": 49.65207}, {"ts": 1773292380000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 4518.4, "quote_volume": 299.94723, "trades": 9, "taker_buy_volume": 2102.0, "taker_buy_quote": 139.49827}, {"ts": 1773292440000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 6769.2, "quote_volume": 449.96406, "trades": 12, "taker_buy_volume": 1684.9, "taker_buy_quote": 112.05909}, {"ts": 1773292500000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 10928.0, "quote_volume": 727.21316, "trades": 18, "taker_buy_volume": 6564.1, "taker_buy_quote": 437.01381}, {"ts": 1773292560000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 15080.1, "quote_volume": 1002.67087, "trades": 18, "taker_buy_volume": 2647.4, "taker_buy_quote": 176.31684}, {"ts": 1773292620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 663.8, "quote_volume": 44.1427, "trades": 1, "taker_buy_volume": 663.8, "taker_buy_quote": 44.1427}, {"ts": 1773292680000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 3973.9, "quote_volume": 264.37057, "trades": 8, "taker_buy_volume": 852.7, "taker_buy_quote": 56.78982}, {"ts": 1773292740000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 15481.8, "quote_volume": 1032.57482, "trades": 14, "taker_buy_volume": 11926.0, "taker_buy_quote": 795.58075}, {"ts": 1773292800000, "open": 0.0666, "high": 0.0667, "low": 0.0663, "close": 0.0663, "volume": 29972.6, "quote_volume": 1995.6607, "trades": 36, "taker_buy_volume": 2145.1, "taker_buy_quote": 143.07817}, {"ts": 1773292860000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 1723.2, "quote_volume": 114.34622, "trades": 6, "taker_buy_volume": 538.8, "taker_buy_quote": 35.77632}, {"ts": 1773292920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 893.8, "quote_volume": 59.16956, "trades": 2, "taker_buy_volume": 667.7, "taker_buy_quote": 44.20174}, {"ts": 1773292980000, "open": 0.0663, "high": 0.0663, "low": 0.0659, "close": 0.0661, "volume": 21206.4, "quote_volume": 1401.32073, "trades": 35, "taker_buy_volume": 6417.4, "taker_buy_quote": 423.88654}, {"ts": 1773293040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4812.5, "quote_volume": 317.71576, "trades": 9, "taker_buy_volume": 2643.7, "taker_buy_quote": 174.57496}, {"ts": 1773293100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2401.9, "quote_volume": 158.76559, "trades": 4, "taker_buy_volume": 849.4, "taker_buy_quote": 56.14534}, {"ts": 1773293160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2464.3, "quote_volume": 162.89023, "trades": 4, "taker_buy_volume": 911.8, "taker_buy_quote": 60.26998}, {"ts": 1773293220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 554.5, "quote_volume": 36.597, "trades": 1, "taker_buy_volume": 554.5, "taker_buy_quote": 36.597}, {"ts": 1773293280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2230.4, "quote_volume": 147.2064, "trades": 2, "taker_buy_volume": 677.9, "taker_buy_quote": 44.7414}, {"ts": 1773293340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5160.8, "quote_volume": 340.6128, "trades": 3, "taker_buy_volume": 5160.8, "taker_buy_quote": 340.6128}, {"ts": 1773293400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 830.6, "quote_volume": 54.79693, "trades": 2, "taker_buy_volume": 603.9, "taker_buy_quote": 39.8574}, {"ts": 1773293460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 473.3, "quote_volume": 31.19047, "trades": 1, "taker_buy_volume": 473.3, "taker_buy_quote": 31.19047}, {"ts": 1773293520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7823.8, "quote_volume": 515.58842, "trades": 4, "taker_buy_volume": 7596.0, "taker_buy_quote": 500.5764}, {"ts": 1773293580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1706.6, "quote_volume": 112.46494, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 10.15519}, {"ts": 1773293640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.0658, "high": 0.0661, "low": 0.0657, "close": 0.0659, "volume": 41412.5, "quote_volume": 2732.17141, "trades": 37, "taker_buy_volume": 37019.3, "taker_buy_quote": 2442.87573}, {"ts": 1773293820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4476.5, "quote_volume": 295.00135, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 5.6015}, {"ts": 1773293880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1552.5, "quote_volume": 102.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 26760.8, "quote_volume": 1768.32839, "trades": 31, "taker_buy_volume": 18884.4, "taker_buy_quote": 1248.33074}, {"ts": 1773294000000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 16430.1, "quote_volume": 1085.95413, "trades": 15, "taker_buy_volume": 476.0, "taker_buy_quote": 31.4636}, {"ts": 1773294060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 604.7, "quote_volume": 39.9102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 953.1, "quote_volume": 62.99991, "trades": 1, "taker_buy_volume": 953.1, "taker_buy_quote": 62.99991}, {"ts": 1773294360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2377.0, "quote_volume": 157.1197, "trades": 2, "taker_buy_volume": 2377.0, "taker_buy_quote": 157.1197}, {"ts": 1773294420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2375.0, "quote_volume": 157.36885, "trades": 4, "taker_buy_volume": 2375.0, "taker_buy_quote": 157.36885}, {"ts": 1773294480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2073.9, "quote_volume": 137.29218, "trades": 6, "taker_buy_volume": 971.9, "taker_buy_quote": 64.33978}, {"ts": 1773294540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5551.0, "quote_volume": 368.0236, "trades": 11, "taker_buy_volume": 5474.0, "taker_buy_quote": 362.9262}, {"ts": 1773294660000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 925.7, "quote_volume": 61.35897, "trades": 2, "taker_buy_volume": 776.3, "taker_buy_quote": 51.46869}, {"ts": 1773294720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3946.8, "quote_volume": 261.10605, "trades": 4, "taker_buy_volume": 673.2, "taker_buy_quote": 44.56584}, {"ts": 1773294780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 982.5, "quote_volume": 65.0415, "trades": 2, "taker_buy_volume": 755.7, "taker_buy_quote": 50.02734}, {"ts": 1773294840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 2198.2, "quote_volume": 145.85236, "trades": 3, "taker_buy_volume": 2198.2, "taker_buy_quote": 145.85236}, {"ts": 1773295020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 611.4, "quote_volume": 40.59696, "trades": 4, "taker_buy_volume": 301.3, "taker_buy_quote": 20.00632}, {"ts": 1773295200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1778.4, "quote_volume": 118.08576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 239.9, "quote_volume": 15.95335, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 15.95335}, {"ts": 1773295380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 226.1, "quote_volume": 15.05826, "trades": 2, "taker_buy_volume": 226.1, "taker_buy_quote": 15.05826}, {"ts": 1773295440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 142.0, "quote_volume": 9.4714, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 9.4714}, {"ts": 1773295500000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 24592.9, "quote_volume": 1641.28693, "trades": 26, "taker_buy_volume": 21529.9, "taker_buy_quote": 1436.97583}, {"ts": 1773295560000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2277.2, "quote_volume": 152.09445, "trades": 7, "taker_buy_volume": 1378.0, "taker_buy_quote": 92.0504}, {"ts": 1773295620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 449.4, "quote_volume": 30.01992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295680000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2046.3, "quote_volume": 136.68333, "trades": 6, "taker_buy_volume": 174.0, "taker_buy_quote": 11.6232}, {"ts": 1773295740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 10586.9, "quote_volume": 705.16241, "trades": 18, "taker_buy_volume": 225.3, "taker_buy_quote": 15.00498}, {"ts": 1773295800000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3367.0, "quote_volume": 224.72383, "trades": 4, "taker_buy_volume": 3367.0, "taker_buy_quote": 224.72383}, {"ts": 1773295860000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.067, "volume": 44068.0, "quote_volume": 2954.76467, "trades": 28, "taker_buy_volume": 36888.0, "taker_buy_quote": 2473.93935}, {"ts": 1773295920000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 6406.4, "quote_volume": 429.95354, "trades": 14, "taker_buy_volume": 3059.0, "taker_buy_quote": 205.38707}, {"ts": 1773295980000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 48801.6, "quote_volume": 3264.64539, "trades": 51, "taker_buy_volume": 7549.6, "taker_buy_quote": 505.26514}, {"ts": 1773296040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 488.0, "quote_volume": 32.6472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 224.1, "quote_volume": 15.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2462.6, "quote_volume": 164.9942, "trades": 2, "taker_buy_volume": 910.1, "taker_buy_quote": 60.9767}, {"ts": 1773296280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 308.9, "quote_volume": 20.66541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296460000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 36855.0, "quote_volume": 2473.64221, "trades": 26, "taker_buy_volume": 33623.9, "taker_buy_quote": 2256.87323}, {"ts": 1773296520000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 20820.2, "quote_volume": 1398.45524, "trades": 33, "taker_buy_volume": 9874.6, "taker_buy_quote": 663.33279}, {"ts": 1773296580000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 3987.2, "quote_volume": 268.51792, "trades": 9, "taker_buy_volume": 3406.1, "taker_buy_quote": 229.44566}, {"ts": 1773296640000, "open": 0.0673, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 53506.1, "quote_volume": 3603.84162, "trades": 51, "taker_buy_volume": 28668.5, "taker_buy_quote": 1932.43837}, {"ts": 1773296700000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 6826.3, "quote_volume": 459.54749, "trades": 17, "taker_buy_volume": 2578.0, "taker_buy_quote": 173.669}, {"ts": 1773296760000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 13770.8, "quote_volume": 925.98138, "trades": 10, "taker_buy_volume": 703.0, "taker_buy_quote": 47.3822}, {"ts": 1773296820000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 16872.5, "quote_volume": 1138.40412, "trades": 31, "taker_buy_volume": 9162.5, "taker_buy_quote": 618.1345}, {"ts": 1773296880000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 22270.5, "quote_volume": 1503.26328, "trades": 16, "taker_buy_volume": 3765.2, "taker_buy_quote": 254.1724}, {"ts": 1773296940000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 17329.0, "quote_volume": 1167.46358, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6684.4, "quote_volume": 450.72304, "trades": 7, "taker_buy_volume": 4962.0, "taker_buy_quote": 334.46104}, {"ts": 1773297060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 222.4, "quote_volume": 14.94528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.1, "quote_volume": 14.99232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 15229.3, "quote_volume": 1028.82765, "trades": 17, "taker_buy_volume": 15006.9, "taker_buy_quote": 1013.79341}, {"ts": 1773297300000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13537.3, "quote_volume": 914.10833, "trades": 26, "taker_buy_volume": 4744.6, "taker_buy_quote": 320.60108}, {"ts": 1773297360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2188.5, "quote_volume": 147.5049, "trades": 2, "taker_buy_volume": 2188.5, "taker_buy_quote": 147.5049}, {"ts": 1773297420000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 8946.2, "quote_volume": 603.60242, "trades": 24, "taker_buy_volume": 1413.0, "taker_buy_quote": 95.43036}, {"ts": 1773297480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 384.7, "quote_volume": 25.95246, "trades": 3, "taker_buy_volume": 236.8, "taker_buy_quote": 15.984}, {"ts": 1773297540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 226.7, "quote_volume": 15.30225, "trades": 3, "taker_buy_volume": 226.7, "taker_buy_quote": 15.30225}, {"ts": 1773297600000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 32376.9, "quote_volume": 2179.86033, "trades": 24, "taker_buy_volume": 2184.5, "taker_buy_quote": 147.45375}, {"ts": 1773297660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3211.1, "quote_volume": 215.91587, "trades": 6, "taker_buy_volume": 2644.5, "taker_buy_quote": 177.84035}, {"ts": 1773297780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2749.0, "quote_volume": 185.0077, "trades": 2, "taker_buy_volume": 2749.0, "taker_buy_quote": 185.0077}, {"ts": 1773297840000, "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": 1773297900000, "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": 1773297960000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3369.1, "quote_volume": 227.08149, "trades": 4, "taker_buy_volume": 1816.6, "taker_buy_quote": 122.44299}, {"ts": 1773298020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5802.0, "quote_volume": 390.04965, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4284.9, "quote_volume": 287.82981, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298200000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 34439.5, "quote_volume": 2316.99165, "trades": 17, "taker_buy_volume": 33754.5, "taker_buy_quote": 2270.89115}, {"ts": 1773298260000, "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": 1773298320000, "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": 1773298380000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 11987.8, "quote_volume": 808.58599, "trades": 13, "taker_buy_volume": 2961.2, "taker_buy_quote": 199.99953}, {"ts": 1773298440000, "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": 1773298500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 150.4, "quote_volume": 10.13696, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 10.13696}, {"ts": 1773298560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 751.0, "quote_volume": 50.6925, "trades": 1, "taker_buy_volume": 751.0, "taker_buy_quote": 50.6925}, {"ts": 1773298620000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 6178.5, "quote_volume": 415.1059, "trades": 9, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.328}, {"ts": 1773298680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 223.1, "quote_volume": 15.01463, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 15.01463}, {"ts": 1773298740000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1627.5, "quote_volume": 109.52325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1014.1, "quote_volume": 68.24893, "trades": 2, "taker_buy_volume": 862.7, "taker_buy_quote": 58.05971}, {"ts": 1773298920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4002.6, "quote_volume": 268.90764, "trades": 9, "taker_buy_volume": 3197.8, "taker_buy_quote": 214.82508}, {"ts": 1773298980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5351.9, "quote_volume": 360.20524, "trades": 4, "taker_buy_volume": 5351.9, "taker_buy_quote": 360.20524}, {"ts": 1773299040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11738.0, "quote_volume": 791.34275, "trades": 9, "taker_buy_volume": 463.0, "taker_buy_quote": 31.2525}, {"ts": 1773299220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3275.4, "quote_volume": 220.76196, "trades": 4, "taker_buy_volume": 1722.9, "taker_buy_quote": 116.12346}, {"ts": 1773299280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 339.3, "quote_volume": 22.88575, "trades": 2, "taker_buy_volume": 169.3, "taker_buy_quote": 11.42775}, {"ts": 1773299400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3310.5, "quote_volume": 223.45875, "trades": 5, "taker_buy_volume": 1758.1, "taker_buy_quote": 118.67175}, {"ts": 1773299460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 839.4, "quote_volume": 56.6595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 77.0, "quote_volume": 5.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 746.9, "quote_volume": 50.41575, "trades": 5, "taker_buy_volume": 746.9, "taker_buy_quote": 50.41575}, {"ts": 1773299700000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 48444.3, "quote_volume": 3267.50707, "trades": 38, "taker_buy_volume": 9017.3, "taker_buy_quote": 608.09535}, {"ts": 1773299760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0676, "volume": 69194.0, "quote_volume": 4681.552, "trades": 52, "taker_buy_volume": 48338.8, "taker_buy_quote": 3269.35139}, {"ts": 1773299880000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 29753.4, "quote_volume": 2011.21017, "trades": 12, "taker_buy_volume": 29753.4, "taker_buy_quote": 2011.21017}, {"ts": 1773299940000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5076.1, "quote_volume": 343.36109, "trades": 12, "taker_buy_volume": 4853.7, "taker_buy_quote": 328.32685}, {"ts": 1773300000000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 3490.5, "quote_volume": 236.53563, "trades": 8, "taker_buy_volume": 3268.8, "taker_buy_quote": 221.50437}, {"ts": 1773300060000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 27022.9, "quote_volume": 1830.91936, "trades": 36, "taker_buy_volume": 5881.2, "taker_buy_quote": 398.9065}, {"ts": 1773300120000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 26720.8, "quote_volume": 1814.46055, "trades": 20, "taker_buy_volume": 17745.4, "taker_buy_quote": 1205.14026}, {"ts": 1773300180000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 44390.7, "quote_volume": 3021.09206, "trades": 59, "taker_buy_volume": 16506.0, "taker_buy_quote": 1122.63113}, {"ts": 1773300240000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 130832.2, "quote_volume": 8954.30152, "trades": 109, "taker_buy_volume": 77328.1, "taker_buy_quote": 5294.97809}, {"ts": 1773300300000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 75366.2, "quote_volume": 5158.56287, "trades": 86, "taker_buy_volume": 60674.7, "taker_buy_quote": 4153.74491}, {"ts": 1773300360000, "open": 0.0683, "high": 0.0684, "low": 0.0676, "close": 0.0679, "volume": 113321.8, "quote_volume": 7695.69774, "trades": 85, "taker_buy_volume": 33548.9, "taker_buy_quote": 2276.69422}, {"ts": 1773300420000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 76441.5, "quote_volume": 5202.80204, "trades": 47, "taker_buy_volume": 64900.5, "taker_buy_quote": 4417.15081}, {"ts": 1773300480000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0684, "volume": 87767.3, "quote_volume": 6008.51251, "trades": 63, "taker_buy_volume": 36709.3, "taker_buy_quote": 2513.20879}, {"ts": 1773300540000, "open": 0.0683, "high": 0.07, "low": 0.0682, "close": 0.0696, "volume": 619064.0, "quote_volume": 42868.85012, "trades": 559, "taker_buy_volume": 431918.1, "taker_buy_quote": 29902.52818}, {"ts": 1773300600000, "open": 0.0696, "high": 0.07, "low": 0.0692, "close": 0.0698, "volume": 516650.0, "quote_volume": 35980.56559, "trades": 749, "taker_buy_volume": 355374.6, "taker_buy_quote": 24762.04755}, {"ts": 1773300660000, "open": 0.0699, "high": 0.0703, "low": 0.0696, "close": 0.0702, "volume": 539980.8, "quote_volume": 37747.33437, "trades": 929, "taker_buy_volume": 354483.8, "taker_buy_quote": 24785.35675}, {"ts": 1773300720000, "open": 0.0702, "high": 0.0743, "low": 0.07, "close": 0.0737, "volume": 1421161.0, "quote_volume": 102539.78422, "trades": 1804, "taker_buy_volume": 890830.0, "taker_buy_quote": 64330.43831}, {"ts": 1773300780000, "open": 0.0737, "high": 0.076, "low": 0.0719, "close": 0.0758, "volume": 2028831.3, "quote_volume": 149751.78216, "trades": 1777, "taker_buy_volume": 1023443.6, "taker_buy_quote": 75576.07009}, {"ts": 1773300840000, "open": 0.0758, "high": 0.0766, "low": 0.0746, "close": 0.0753, "volume": 1370627.8, "quote_volume": 103363.47202, "trades": 1082, "taker_buy_volume": 744027.7, "taker_buy_quote": 56120.07241}, {"ts": 1773300900000, "open": 0.0752, "high": 0.0757, "low": 0.0741, "close": 0.075, "volume": 1212405.6, "quote_volume": 90907.6513, "trades": 796, "taker_buy_volume": 681540.8, "taker_buy_quote": 51130.33802}, {"ts": 1773300960000, "open": 0.0749, "high": 0.0764, "low": 0.0747, "close": 0.0755, "volume": 474035.6, "quote_volume": 35790.84233, "trades": 370, "taker_buy_volume": 338279.0, "taker_buy_quote": 25552.77588}, {"ts": 1773301020000, "open": 0.0755, "high": 0.0774, "low": 0.0753, "close": 0.077, "volume": 460910.1, "quote_volume": 35196.62223, "trades": 434, "taker_buy_volume": 229959.9, "taker_buy_quote": 17591.68607}, {"ts": 1773301080000, "open": 0.077, "high": 0.0797, "low": 0.0767, "close": 0.0795, "volume": 888898.4, "quote_volume": 69679.24358, "trades": 573, "taker_buy_volume": 431196.8, "taker_buy_quote": 33826.72416}, {"ts": 1773301140000, "open": 0.0795, "high": 0.0798, "low": 0.078, "close": 0.0794, "volume": 1005413.3, "quote_volume": 79488.12647, "trades": 938, "taker_buy_volume": 504154.3, "taker_buy_quote": 39886.73925}, {"ts": 1773301200000, "open": 0.0794, "high": 0.0803, "low": 0.0789, "close": 0.0793, "volume": 869306.4, "quote_volume": 69188.28109, "trades": 753, "taker_buy_volume": 433072.8, "taker_buy_quote": 34514.17687}, {"ts": 1773301260000, "open": 0.0793, "high": 0.0795, "low": 0.0776, "close": 0.0795, "volume": 584369.8, "quote_volume": 45910.33111, "trades": 407, "taker_buy_volume": 288803.2, "taker_buy_quote": 22700.78711}, {"ts": 1773301320000, "open": 0.0795, "high": 0.0798, "low": 0.0781, "close": 0.0781, "volume": 306825.2, "quote_volume": 24313.08266, "trades": 193, "taker_buy_volume": 113287.6, "taker_buy_quote": 8980.46632}, {"ts": 1773301380000, "open": 0.078, "high": 0.0788, "low": 0.0777, "close": 0.0779, "volume": 161271.0, "quote_volume": 12601.39332, "trades": 89, "taker_buy_volume": 78990.3, "taker_buy_quote": 6183.00165}, {"ts": 1773301440000, "open": 0.0778, "high": 0.0778, "low": 0.0764, "close": 0.0769, "volume": 306935.0, "quote_volume": 23642.56646, "trades": 204, "taker_buy_volume": 161675.5, "taker_buy_quote": 12466.57969}, {"ts": 1773301500000, "open": 0.0769, "high": 0.0772, "low": 0.0758, "close": 0.0771, "volume": 584722.0, "quote_volume": 44760.4852, "trades": 276, "taker_buy_volume": 265999.2, "taker_buy_quote": 20367.00227}, {"ts": 1773301560000, "open": 0.0773, "high": 0.0784, "low": 0.0773, "close": 0.0781, "volume": 447670.2, "quote_volume": 34898.47754, "trades": 344, "taker_buy_volume": 267020.6, "taker_buy_quote": 20822.42958}, {"ts": 1773301620000, "open": 0.0779, "high": 0.0781, "low": 0.0765, "close": 0.0767, "volume": 295279.2, "quote_volume": 22865.00429, "trades": 193, "taker_buy_volume": 130858.6, "taker_buy_quote": 10141.1654}, {"ts": 1773301680000, "open": 0.0769, "high": 0.0783, "low": 0.0769, "close": 0.0783, "volume": 84378.9, "quote_volume": 6576.76974, "trades": 50, "taker_buy_volume": 63244.2, "taker_buy_quote": 4926.597}, {"ts": 1773301740000, "open": 0.078, "high": 0.0791, "low": 0.0774, "close": 0.0775, "volume": 408164.6, "quote_volume": 32064.62785, "trades": 264, "taker_buy_volume": 166469.2, "taker_buy_quote": 13106.22411}, {"ts": 1773301800000, "open": 0.0775, "high": 0.078, "low": 0.0774, "close": 0.0778, "volume": 125502.0, "quote_volume": 9751.50031, "trades": 80, "taker_buy_volume": 67625.8, "taker_buy_quote": 5258.51255}, {"ts": 1773301860000, "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 147701.3, "quote_volume": 11544.81811, "trades": 86, "taker_buy_volume": 106285.9, "taker_buy_quote": 8307.65924}, {"ts": 1773301920000, "open": 0.0783, "high": 0.0789, "low": 0.078, "close": 0.0784, "volume": 541550.6, "quote_volume": 42515.47832, "trades": 257, "taker_buy_volume": 349304.6, "taker_buy_quote": 27434.74676}, {"ts": 1773301980000, "open": 0.0784, "high": 0.0784, "low": 0.0773, "close": 0.0776, "volume": 322961.2, "quote_volume": 25134.73873, "trades": 202, "taker_buy_volume": 153458.6, "taker_buy_quote": 11954.76653}, {"ts": 1773302040000, "open": 0.0776, "high": 0.0777, "low": 0.0765, "close": 0.0775, "volume": 315973.6, "quote_volume": 24349.51103, "trades": 190, "taker_buy_volume": 121272.4, "taker_buy_quote": 9352.80607}, {"ts": 1773302100000, "open": 0.0776, "high": 0.0779, "low": 0.0773, "close": 0.0773, "volume": 74224.9, "quote_volume": 5763.32935, "trades": 61, "taker_buy_volume": 25827.3, "taker_buy_quote": 2007.49479}, {"ts": 1773302160000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 19911.0, "quote_volume": 1539.5795, "trades": 15, "taker_buy_volume": 2833.1, "taker_buy_quote": 219.28194}, {"ts": 1773302220000, "open": 0.0772, "high": 0.0772, "low": 0.0763, "close": 0.0763, "volume": 98252.0, "quote_volume": 7539.58412, "trades": 70, "taker_buy_volume": 2819.6, "taker_buy_quote": 216.53721}, {"ts": 1773302280000, "open": 0.0763, "high": 0.0768, "low": 0.0761, "close": 0.0765, "volume": 223832.3, "quote_volume": 17099.84855, "trades": 141, "taker_buy_volume": 105331.0, "taker_buy_quote": 8048.84305}, {"ts": 1773302340000, "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 77832.3, "quote_volume": 5965.83152, "trades": 53, "taker_buy_volume": 29233.1, "taker_buy_quote": 2240.82775}, {"ts": 1773302400000, "open": 0.0768, "high": 0.0768, "low": 0.0754, "close": 0.0768, "volume": 353870.6, "quote_volume": 26911.35588, "trades": 343, "taker_buy_volume": 190061.4, "taker_buy_quote": 14462.84363}, {"ts": 1773302460000, "open": 0.0768, "high": 0.0781, "low": 0.0767, "close": 0.0774, "volume": 582300.8, "quote_volume": 45169.65056, "trades": 378, "taker_buy_volume": 375639.3, "taker_buy_quote": 29142.82112}, {"ts": 1773302520000, "open": 0.0775, "high": 0.0777, "low": 0.0755, "close": 0.0758, "volume": 241801.8, "quote_volume": 18496.54958, "trades": 200, "taker_buy_volume": 82052.9, "taker_buy_quote": 6287.73312}, {"ts": 1773302580000, "open": 0.0758, "high": 0.0761, "low": 0.0755, "close": 0.0761, "volume": 110574.1, "quote_volume": 8386.9879, "trades": 94, "taker_buy_volume": 75506.7, "taker_buy_quote": 5729.87641}, {"ts": 1773302640000, "open": 0.0759, "high": 0.076, "low": 0.0747, "close": 0.0749, "volume": 321227.7, "quote_volume": 24187.56401, "trades": 206, "taker_buy_volume": 137312.2, "taker_buy_quote": 10353.24019}, {"ts": 1773302700000, "open": 0.0749, "high": 0.075, "low": 0.0728, "close": 0.0734, "volume": 731904.8, "quote_volume": 53753.96506, "trades": 637, "taker_buy_volume": 359594.4, "taker_buy_quote": 26403.43699}, {"ts": 1773302760000, "open": 0.0734, "high": 0.0746, "low": 0.0734, "close": 0.0743, "volume": 356136.2, "quote_volume": 26343.44939, "trades": 289, "taker_buy_volume": 207027.2, "taker_buy_quote": 15319.94173}, {"ts": 1773302820000, "open": 0.0745, "high": 0.075, "low": 0.0736, "close": 0.0736, "volume": 137953.2, "quote_volume": 10268.24945, "trades": 122, "taker_buy_volume": 24681.6, "taker_buy_quote": 1838.21806}, {"ts": 1773302880000, "open": 0.0737, "high": 0.0742, "low": 0.0729, "close": 0.0735, "volume": 366910.7, "quote_volume": 26948.51625, "trades": 268, "taker_buy_volume": 171204.8, "taker_buy_quote": 12581.36966}, {"ts": 1773302940000, "open": 0.0735, "high": 0.0736, "low": 0.0721, "close": 0.0723, "volume": 398789.2, "quote_volume": 28960.85856, "trades": 275, "taker_buy_volume": 204860.3, "taker_buy_quote": 14874.85256}, {"ts": 1773303000000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 117404.1, "quote_volume": 8478.08766, "trades": 97, "taker_buy_volume": 42143.0, "taker_buy_quote": 3044.63624}, {"ts": 1773303060000, "open": 0.0722, "high": 0.0728, "low": 0.0718, "close": 0.0726, "volume": 122641.0, "quote_volume": 8856.07009, "trades": 167, "taker_buy_volume": 81000.7, "taker_buy_quote": 5845.96172}, {"ts": 1773303120000, "open": 0.0726, "high": 0.0732, "low": 0.0724, "close": 0.0728, "volume": 92194.3, "quote_volume": 6708.73707, "trades": 100, "taker_buy_volume": 51402.8, "taker_buy_quote": 3740.12473}, {"ts": 1773303180000, "open": 0.0727, "high": 0.0728, "low": 0.0723, "close": 0.0724, "volume": 44869.0, "quote_volume": 3257.47547, "trades": 46, "taker_buy_volume": 24591.7, "taker_buy_quote": 1786.12776}, {"ts": 1773303240000, "open": 0.0726, "high": 0.0727, "low": 0.0708, "close": 0.0708, "volume": 373760.2, "quote_volume": 26741.82685, "trades": 226, "taker_buy_volume": 116115.4, "taker_buy_quote": 8303.9983}, {"ts": 1773303300000, "open": 0.0708, "high": 0.0713, "low": 0.0703, "close": 0.0705, "volume": 269565.8, "quote_volume": 19080.59627, "trades": 187, "taker_buy_volume": 90379.4, "taker_buy_quote": 6398.37074}, {"ts": 1773303360000, "open": 0.0704, "high": 0.0706, "low": 0.0696, "close": 0.0701, "volume": 411025.1, "quote_volume": 28762.57948, "trades": 357, "taker_buy_volume": 175308.4, "taker_buy_quote": 12272.78454}, {"ts": 1773303420000, "open": 0.0699, "high": 0.0702, "low": 0.0692, "close": 0.0693, "volume": 399095.5, "quote_volume": 27769.60069, "trades": 361, "taker_buy_volume": 164200.3, "taker_buy_quote": 11433.4798}, {"ts": 1773303480000, "open": 0.0693, "high": 0.0703, "low": 0.0692, "close": 0.0697, "volume": 406816.9, "quote_volume": 28386.35695, "trades": 459, "taker_buy_volume": 277205.9, "taker_buy_quote": 19347.65113}, {"ts": 1773303540000, "open": 0.0697, "high": 0.0698, "low": 0.0692, "close": 0.0698, "volume": 135670.3, "quote_volume": 9439.30331, "trades": 155, "taker_buy_volume": 68305.5, "taker_buy_quote": 4756.4023}, {"ts": 1773303600000, "open": 0.0698, "high": 0.0702, "low": 0.0694, "close": 0.0701, "volume": 74318.6, "quote_volume": 5190.83166, "trades": 80, "taker_buy_volume": 47993.5, "taker_buy_quote": 3355.13202}, {"ts": 1773303660000, "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0695, "volume": 135472.3, "quote_volume": 9458.20877, "trades": 133, "taker_buy_volume": 65586.3, "taker_buy_quote": 4578.06974}, {"ts": 1773303720000, "open": 0.0695, "high": 0.0699, "low": 0.0692, "close": 0.0699, "volume": 158615.3, "quote_volume": 11014.21388, "trades": 174, "taker_buy_volume": 106831.9, "taker_buy_quote": 7420.48951}, {"ts": 1773303780000, "open": 0.0698, "high": 0.0698, "low": 0.0692, "close": 0.0693, "volume": 92075.5, "quote_volume": 6390.0763, "trades": 150, "taker_buy_volume": 51109.6, "taker_buy_quote": 3548.14674}, {"ts": 1773303840000, "open": 0.0693, "high": 0.0695, "low": 0.0686, "close": 0.069, "volume": 132435.1, "quote_volume": 9155.04715, "trades": 205, "taker_buy_volume": 80987.1, "taker_buy_quote": 5595.04791}, {"ts": 1773303900000, "open": 0.069, "high": 0.0693, "low": 0.0685, "close": 0.0691, "volume": 147039.2, "quote_volume": 10125.27169, "trades": 218, "taker_buy_volume": 99901.1, "taker_buy_quote": 6881.53984}, {"ts": 1773303960000, "open": 0.0691, "high": 0.0698, "low": 0.0691, "close": 0.0695, "volume": 183417.7, "quote_volume": 12751.84911, "trades": 220, "taker_buy_volume": 132098.9, "taker_buy_quote": 9184.51486}, {"ts": 1773304020000, "open": 0.0694, "high": 0.0695, "low": 0.0686, "close": 0.0686, "volume": 111032.3, "quote_volume": 7667.95627, "trades": 141, "taker_buy_volume": 37259.6, "taker_buy_quote": 2574.52581}, {"ts": 1773304080000, "open": 0.0686, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 366925.7, "quote_volume": 25220.11521, "trades": 313, "taker_buy_volume": 241285.5, "taker_buy_quote": 16589.48607}, {"ts": 1773304140000, "open": 0.0687, "high": 0.0689, "low": 0.0673, "close": 0.0675, "volume": 290785.7, "quote_volume": 19769.02004, "trades": 234, "taker_buy_volume": 103277.3, "taker_buy_quote": 7026.33345}, {"ts": 1773304200000, "open": 0.0675, "high": 0.068, "low": 0.0672, "close": 0.0672, "volume": 81980.9, "quote_volume": 5544.12439, "trades": 162, "taker_buy_volume": 33397.0, "taker_buy_quote": 2260.89183}, {"ts": 1773304260000, "open": 0.0672, "high": 0.068, "low": 0.0669, "close": 0.0676, "volume": 233456.8, "quote_volume": 15754.80221, "trades": 234, "taker_buy_volume": 105242.1, "taker_buy_quote": 7098.53316}, {"ts": 1773304320000, "open": 0.0676, "high": 0.0677, "low": 0.0672, "close": 0.0675, "volume": 215076.6, "quote_volume": 14527.82316, "trades": 192, "taker_buy_volume": 118789.9, "taker_buy_quote": 8024.68966}, {"ts": 1773304380000, "open": 0.0675, "high": 0.0676, "low": 0.0671, "close": 0.0673, "volume": 63158.5, "quote_volume": 4251.67823, "trades": 98, "taker_buy_volume": 27402.1, "taker_buy_quote": 1846.13672}, {"ts": 1773304440000, "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0674, "volume": 73796.4, "quote_volume": 4975.7923, "trades": 135, "taker_buy_volume": 34538.9, "taker_buy_quote": 2330.55435}, {"ts": 1773304500000, "open": 0.0674, "high": 0.0676, "low": 0.0672, "close": 0.0675, "volume": 191883.8, "quote_volume": 12914.54938, "trades": 151, "taker_buy_volume": 43504.3, "taker_buy_quote": 2934.87265}, {"ts": 1773304560000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0675, "volume": 58095.5, "quote_volume": 3929.96785, "trades": 112, "taker_buy_volume": 19336.3, "taker_buy_quote": 1308.36937}, {"ts": 1773304620000, "open": 0.0675, "high": 0.068, "low": 0.0673, "close": 0.0674, "volume": 91427.0, "quote_volume": 6192.60304, "trades": 143, "taker_buy_volume": 53580.6, "taker_buy_quote": 3629.90431}, {"ts": 1773304680000, "open": 0.0673, "high": 0.0673, "low": 0.0667, "close": 0.0667, "volume": 53955.1, "quote_volume": 3611.90355, "trades": 116, "taker_buy_volume": 27175.8, "taker_buy_quote": 1818.37041}, {"ts": 1773304740000, "open": 0.0667, "high": 0.0668, "low": 0.0657, "close": 0.0667, "volume": 234374.5, "quote_volume": 15548.18862, "trades": 256, "taker_buy_volume": 97878.6, "taker_buy_quote": 6501.24244}, {"ts": 1773304800000, "open": 0.0667, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 146965.5, "quote_volume": 9726.85583, "trades": 165, "taker_buy_volume": 42777.8, "taker_buy_quote": 2833.47951}, {"ts": 1773304860000, "open": 0.0658, "high": 0.0666, "low": 0.0657, "close": 0.0661, "volume": 235478.4, "quote_volume": 15589.63273, "trades": 158, "taker_buy_volume": 187280.4, "taker_buy_quote": 12407.30449}, {"ts": 1773304920000, "open": 0.0661, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 70208.5, "quote_volume": 4643.26221, "trades": 128, "taker_buy_volume": 39512.7, "taker_buy_quote": 2614.75825}, {"ts": 1773304980000, "open": 0.0659, "high": 0.0662, "low": 0.0655, "close": 0.066, "volume": 81924.7, "quote_volume": 5391.73368, "trades": 152, "taker_buy_volume": 43029.5, "taker_buy_quote": 2831.84897}, {"ts": 1773305040000, "open": 0.0659, "high": 0.0663, "low": 0.0656, "close": 0.0661, "volume": 120985.3, "quote_volume": 7963.3477, "trades": 164, "taker_buy_volume": 39717.5, "taker_buy_quote": 2618.93301}, {"ts": 1773305100000, "open": 0.066, "high": 0.0663, "low": 0.0656, "close": 0.0662, "volume": 86050.9, "quote_volume": 5678.3942, "trades": 129, "taker_buy_volume": 34727.0, "taker_buy_quote": 2292.69724}, {"ts": 1773305160000, "open": 0.0662, "high": 0.0666, "low": 0.0638, "close": 0.0642, "volume": 754112.0, "quote_volume": 48832.76347, "trades": 624, "taker_buy_volume": 219905.7, "taker_buy_quote": 14188.12289}, {"ts": 1773305220000, "open": 0.0641, "high": 0.0644, "low": 0.0634, "close": 0.0634, "volume": 278018.6, "quote_volume": 17766.85445, "trades": 305, "taker_buy_volume": 82879.7, "taker_buy_quote": 5297.72628}, {"ts": 1773305280000, "open": 0.0635, "high": 0.0643, "low": 0.0628, "close": 0.0641, "volume": 378307.3, "quote_volume": 24018.8168, "trades": 368, "taker_buy_volume": 226082.3, "taker_buy_quote": 14359.74947}, {"ts": 1773305340000, "open": 0.0641, "high": 0.065, "low": 0.0638, "close": 0.0648, "volume": 314829.8, "quote_volume": 20282.29137, "trades": 238, "taker_buy_volume": 155893.9, "taker_buy_quote": 10026.8923}, {"ts": 1773305400000, "open": 0.065, "high": 0.065, "low": 0.0643, "close": 0.0645, "volume": 129319.6, "quote_volume": 8364.21131, "trades": 151, "taker_buy_volume": 53785.8, "taker_buy_quote": 3475.67431}, {"ts": 1773305460000, "open": 0.0645, "high": 0.0646, "low": 0.0641, "close": 0.0643, "volume": 49510.1, "quote_volume": 3184.1446, "trades": 75, "taker_buy_volume": 18558.9, "taker_buy_quote": 1193.64237}, {"ts": 1773305520000, "open": 0.0643, "high": 0.0648, "low": 0.0643, "close": 0.0648, "volume": 105897.2, "quote_volume": 6839.99403, "trades": 97, "taker_buy_volume": 79283.4, "taker_buy_quote": 5121.44187}, {"ts": 1773305580000, "open": 0.0648, "high": 0.0653, "low": 0.0647, "close": 0.0648, "volume": 115967.5, "quote_volume": 7533.58263, "trades": 125, "taker_buy_volume": 76756.5, "taker_buy_quote": 4989.09262}, {"ts": 1773305640000, "open": 0.0648, "high": 0.0655, "low": 0.0647, "close": 0.0651, "volume": 136167.3, "quote_volume": 8865.26352, "trades": 169, "taker_buy_volume": 83904.9, "taker_buy_quote": 5465.80701}, {"ts": 1773305700000, "open": 0.0651, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 52779.6, "quote_volume": 3428.63299, "trades": 89, "taker_buy_volume": 23880.2, "taker_buy_quote": 1551.43379}, {"ts": 1773305760000, "open": 0.0648, "high": 0.0653, "low": 0.0647, "close": 0.0652, "volume": 28673.7, "quote_volume": 1864.56186, "trades": 81, "taker_buy_volume": 11976.4, "taker_buy_quote": 779.51835}, {"ts": 1773305820000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 14809.5, "quote_volume": 964.93707, "trades": 68, "taker_buy_volume": 6999.6, "taker_buy_quote": 456.04369}, {"ts": 1773305880000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 13677.7, "quote_volume": 893.3844, "trades": 47, "taker_buy_volume": 459.3, "taker_buy_quote": 29.96932}, {"ts": 1773305940000, "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 25998.5, "quote_volume": 1695.47044, "trades": 42, "taker_buy_volume": 12677.5, "taker_buy_quote": 827.31395}, {"ts": 1773306000000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 18395.4, "quote_volume": 1199.18802, "trades": 29, "taker_buy_volume": 11820.5, "taker_buy_quote": 770.47363}, {"ts": 1773306060000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 46784.2, "quote_volume": 3058.01251, "trades": 35, "taker_buy_volume": 20841.1, "taker_buy_quote": 1363.31175}, {"ts": 1773306120000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 22952.8, "quote_volume": 1502.81943, "trades": 57, "taker_buy_volume": 9414.6, "taker_buy_quote": 616.55873}, {"ts": 1773306180000, "open": 0.0655, "high": 0.0663, "low": 0.0655, "close": 0.0662, "volume": 122311.8, "quote_volume": 8081.71752, "trades": 138, "taker_buy_volume": 67372.5, "taker_buy_quote": 4451.33471}, {"ts": 1773306240000, "open": 0.0662, "high": 0.0667, "low": 0.066, "close": 0.0661, "volume": 306447.2, "quote_volume": 20351.14629, "trades": 232, "taker_buy_volume": 177337.0, "taker_buy_quote": 11788.63046}, {"ts": 1773306300000, "open": 0.0661, "high": 0.0666, "low": 0.0661, "close": 0.0664, "volume": 147386.1, "quote_volume": 9769.02782, "trades": 124, "taker_buy_volume": 75686.7, "taker_buy_quote": 5017.12836}, {"ts": 1773306360000, "open": 0.0665, "high": 0.0668, "low": 0.066, "close": 0.0661, "volume": 145122.3, "quote_volume": 9629.75064, "trades": 167, "taker_buy_volume": 48556.8, "taker_buy_quote": 3223.89116}, {"ts": 1773306420000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 40922.0, "quote_volume": 2709.6327, "trades": 45, "taker_buy_volume": 19591.1, "taker_buy_quote": 1297.50465}, {"ts": 1773306480000, "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 87013.2, "quote_volume": 5760.72832, "trades": 43, "taker_buy_volume": 21496.9, "taker_buy_quote": 1424.60355}, {"ts": 1773306540000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 31418.0, "quote_volume": 2086.64198, "trades": 24, "taker_buy_volume": 24686.0, "taker_buy_quote": 1639.0211}, {"ts": 1773306600000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 65488.7, "quote_volume": 4346.76162, "trades": 40, "taker_buy_volume": 28962.9, "taker_buy_quote": 1922.8424}, {"ts": 1773306660000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 30542.0, "quote_volume": 2029.69115, "trades": 19, "taker_buy_volume": 21359.1, "taker_buy_quote": 1419.02044}, {"ts": 1773306720000, "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0669, "volume": 73875.7, "quote_volume": 4944.53835, "trades": 84, "taker_buy_volume": 42056.0, "taker_buy_quote": 2813.88546}, {"ts": 1773306780000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 2634.9, "quote_volume": 176.30252, "trades": 8, "taker_buy_volume": 449.8, "taker_buy_quote": 30.11419}, {"ts": 1773306840000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 83875.3, "quote_volume": 5635.70995, "trades": 49, "taker_buy_volume": 71341.9, "taker_buy_quote": 4794.70476}, {"ts": 1773306900000, "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.0667, "volume": 129020.8, "quote_volume": 8601.38866, "trades": 79, "taker_buy_volume": 42967.0, "taker_buy_quote": 2867.64637}, {"ts": 1773306960000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 60998.4, "quote_volume": 4093.90414, "trades": 51, "taker_buy_volume": 35159.9, "taker_buy_quote": 2360.48846}, {"ts": 1773307020000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 28561.4, "quote_volume": 1924.43101, "trades": 30, "taker_buy_volume": 13138.6, "taker_buy_quote": 885.43557}, {"ts": 1773307080000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 53844.9, "quote_volume": 3637.33704, "trades": 67, "taker_buy_volume": 29834.7, "taker_buy_quote": 2016.51347}, {"ts": 1773307140000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 77950.9, "quote_volume": 5274.23619, "trades": 26, "taker_buy_volume": 22543.5, "taker_buy_quote": 1524.52302}, {"ts": 1773307200000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 53025.9, "quote_volume": 3591.39784, "trades": 39, "taker_buy_volume": 18699.7, "taker_buy_quote": 1266.8807}, {"ts": 1773307260000, "open": 0.0679, "high": 0.068, "low": 0.0675, "close": 0.0678, "volume": 54420.7, "quote_volume": 3684.79539, "trades": 55, "taker_buy_volume": 27914.6, "taker_buy_quote": 1891.11104}, {"ts": 1773307320000, "open": 0.0679, "high": 0.0691, "low": 0.0679, "close": 0.0689, "volume": 355343.7, "quote_volume": 24331.49711, "trades": 213, "taker_buy_volume": 243506.2, "taker_buy_quote": 16679.16422}, {"ts": 1773307380000, "open": 0.0688, "high": 0.0689, "low": 0.0678, "close": 0.0679, "volume": 176880.7, "quote_volume": 12059.07343, "trades": 140, "taker_buy_volume": 88771.3, "taker_buy_quote": 6040.08897}, {"ts": 1773307440000, "open": 0.0679, "high": 0.068, "low": 0.0674, "close": 0.0677, "volume": 85506.5, "quote_volume": 5777.00112, "trades": 57, "taker_buy_volume": 40824.3, "taker_buy_quote": 2757.46381}, {"ts": 1773307500000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 27593.6, "quote_volume": 1871.11117, "trades": 31, "taker_buy_volume": 8601.1, "taker_buy_quote": 582.6338}, {"ts": 1773307560000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 12809.3, "quote_volume": 867.14852, "trades": 15, "taker_buy_volume": 2217.6, "taker_buy_quote": 149.90976}, {"ts": 1773307620000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 9558.9, "quote_volume": 648.59654, "trades": 16, "taker_buy_volume": 6424.2, "taker_buy_quote": 435.95002}, {"ts": 1773307680000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 8574.3, "quote_volume": 582.08654, "trades": 14, "taker_buy_volume": 6514.7, "taker_buy_quote": 442.31992}, {"ts": 1773307740000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 38971.5, "quote_volume": 2637.18526, "trades": 32, "taker_buy_volume": 7883.7, "taker_buy_quote": 533.72853}, {"ts": 1773307800000, "open": 0.0677, "high": 0.0677, "low": 0.0672, "close": 0.0673, "volume": 46498.4, "quote_volume": 3136.18831, "trades": 55, "taker_buy_volume": 9272.3, "taker_buy_quote": 625.75388}, {"ts": 1773307860000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 105902.3, "quote_volume": 7144.72268, "trades": 69, "taker_buy_volume": 68689.8, "taker_buy_quote": 4635.41386}, {"ts": 1773307920000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 43755.0, "quote_volume": 2957.24294, "trades": 54, "taker_buy_volume": 21397.6, "taker_buy_quote": 1446.50745}, {"ts": 1773307980000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 10709.8, "quote_volume": 726.41965, "trades": 21, "taker_buy_volume": 8033.5, "taker_buy_quote": 545.18814}, {"ts": 1773308040000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 56920.2, "quote_volume": 3882.0811, "trades": 53, "taker_buy_volume": 9891.2, "taker_buy_quote": 675.84132}, {"ts": 1773308100000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 13293.9, "quote_volume": 904.17027, "trades": 24, "taker_buy_volume": 4531.3, "taker_buy_quote": 308.34835}, {"ts": 1773308160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16821.4, "quote_volume": 1145.30511, "trades": 35, "taker_buy_volume": 6162.4, "taker_buy_quote": 419.64921}, {"ts": 1773308220000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 21186.5, "quote_volume": 1447.33721, "trades": 28, "taker_buy_volume": 7689.1, "taker_buy_quote": 525.4121}, {"ts": 1773308280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7693.4, "quote_volume": 525.52507, "trades": 23, "taker_buy_volume": 1870.5, "taker_buy_quote": 127.75515}, {"ts": 1773308340000, "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 17955.7, "quote_volume": 1233.40397, "trades": 15, "taker_buy_volume": 16393.7, "taker_buy_quote": 1126.25077}, {"ts": 1773308400000, "open": 0.0687, "high": 0.0688, "low": 0.0682, "close": 0.0685, "volume": 60340.8, "quote_volume": 4140.55128, "trades": 49, "taker_buy_volume": 23349.7, "taker_buy_quote": 1604.00627}, {"ts": 1773308460000, "open": 0.0685, "high": 0.0687, "low": 0.0682, "close": 0.0683, "volume": 15588.7, "quote_volume": 1067.4136, "trades": 26, "taker_buy_volume": 1928.9, "taker_buy_quote": 132.25205}, {"ts": 1773308520000, "open": 0.0683, "high": 0.0684, "low": 0.0675, "close": 0.0679, "volume": 225545.9, "quote_volume": 15322.97225, "trades": 143, "taker_buy_volume": 74203.5, "taker_buy_quote": 5032.6556}, {"ts": 1773308580000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 37394.1, "quote_volume": 2548.24287, "trades": 44, "taker_buy_volume": 13767.1, "taker_buy_quote": 938.34956}, {"ts": 1773308640000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 122023.3, "quote_volume": 8306.4448, "trades": 41, "taker_buy_volume": 4392.2, "taker_buy_quote": 299.0021}, {"ts": 1773308700000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 16298.4, "quote_volume": 1109.66976, "trades": 33, "taker_buy_volume": 3593.5, "taker_buy_quote": 244.7529}, {"ts": 1773308760000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 30173.5, "quote_volume": 2054.76166, "trades": 31, "taker_buy_volume": 880.4, "taker_buy_quote": 59.95524}, {"ts": 1773308820000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 25604.5, "quote_volume": 1744.37294, "trades": 28, "taker_buy_volume": 14981.1, "taker_buy_quote": 1021.51065}, {"ts": 1773308880000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6528.7, "quote_volume": 444.47184, "trades": 15, "taker_buy_volume": 4757.9, "taker_buy_quote": 323.93376}, {"ts": 1773308940000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 12972.4, "quote_volume": 882.49135, "trades": 24, "taker_buy_volume": 4927.0, "taker_buy_quote": 335.33828}, {"ts": 1773309000000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 11375.5, "quote_volume": 773.51544, "trades": 17, "taker_buy_volume": 7014.2, "taker_buy_quote": 476.98771}, {"ts": 1773309060000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 19491.1, "quote_volume": 1324.71146, "trades": 34, "taker_buy_volume": 4484.0, "taker_buy_quote": 304.41766}, {"ts": 1773309120000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 7523.2, "quote_volume": 510.08197, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.0676, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 78132.4, "quote_volume": 5299.48648, "trades": 56, "taker_buy_volume": 49540.5, "taker_buy_quote": 3362.42603}, {"ts": 1773309240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2802.6, "quote_volume": 189.89127, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 105.2595}, {"ts": 1773309300000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 8350.8, "quote_volume": 567.8584, "trades": 10, "taker_buy_volume": 5318.6, "taker_buy_quote": 361.7088}, {"ts": 1773309360000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 9829.0, "quote_volume": 667.56646, "trades": 13, "taker_buy_volume": 4999.5, "taker_buy_quote": 339.48816}, {"ts": 1773309420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6872.2, "quote_volume": 466.84665, "trades": 12, "taker_buy_volume": 2341.1, "taker_buy_quote": 159.03955}, {"ts": 1773309480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 665.7, "quote_volume": 45.20103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2271.0, "quote_volume": 154.33728, "trades": 7, "taker_buy_volume": 566.8, "taker_buy_quote": 38.5424}, {"ts": 1773309600000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0683, "volume": 30368.4, "quote_volume": 2073.55676, "trades": 45, "taker_buy_volume": 21088.4, "taker_buy_quote": 1440.93356}, {"ts": 1773309660000, "open": 0.0683, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 93985.7, "quote_volume": 6424.19011, "trades": 92, "taker_buy_volume": 64737.4, "taker_buy_quote": 4426.29109}, {"ts": 1773309720000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 30740.0, "quote_volume": 2105.03428, "trades": 42, "taker_buy_volume": 15487.2, "taker_buy_quote": 1061.47676}, {"ts": 1773309780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 218.8, "quote_volume": 14.96592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 880.0, "quote_volume": 60.104, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 60.104}, {"ts": 1773309900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2108.8, "quote_volume": 143.97216, "trades": 3, "taker_buy_volume": 2108.8, "taker_buy_quote": 143.97216}, {"ts": 1773309960000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 15911.8, "quote_volume": 1083.86846, "trades": 15, "taker_buy_volume": 2431.7, "taker_buy_quote": 165.81996}, {"ts": 1773310020000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 29557.3, "quote_volume": 2010.9766, "trades": 19, "taker_buy_volume": 1604.8, "taker_buy_quote": 109.26484}, {"ts": 1773310080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4655.0, "quote_volume": 316.74675, "trades": 17, "taker_buy_volume": 2535.1, "taker_buy_quote": 172.41626}, {"ts": 1773310140000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 26441.2, "quote_volume": 1797.77581, "trades": 27, "taker_buy_volume": 21073.1, "taker_buy_quote": 1432.83406}, {"ts": 1773310200000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 15948.4, "quote_volume": 1087.83082, "trades": 36, "taker_buy_volume": 12276.3, "taker_buy_quote": 837.51705}, {"ts": 1773310260000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 19000.2, "quote_volume": 1298.89211, "trades": 30, "taker_buy_volume": 5943.0, "taker_buy_quote": 406.4792}, {"ts": 1773310320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10745.3, "quote_volume": 734.66952, "trades": 19, "taker_buy_volume": 4231.8, "taker_buy_quote": 289.43397}, {"ts": 1773310380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6819.6, "quote_volume": 465.77868, "trades": 5, "taker_buy_volume": 1686.8, "taker_buy_quote": 115.20844}, {"ts": 1773310440000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 8189.5, "quote_volume": 558.96787, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 13887.8, "quote_volume": 943.88106, "trades": 18, "taker_buy_volume": 1304.0, "taker_buy_quote": 88.81415}, {"ts": 1773310560000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 21262.4, "quote_volume": 1445.3414, "trades": 31, "taker_buy_volume": 9731.4, "taker_buy_quote": 661.4247}, {"ts": 1773310620000, "open": 0.0681, "high": 0.0687, "low": 0.0681, "close": 0.0685, "volume": 42091.4, "quote_volume": 2878.09083, "trades": 69, "taker_buy_volume": 14701.7, "taker_buy_quote": 1005.99434}, {"ts": 1773310680000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 18155.3, "quote_volume": 1244.32264, "trades": 35, "taker_buy_volume": 8234.6, "taker_buy_quote": 564.57756}, {"ts": 1773310740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 22238.4, "quote_volume": 1528.09541, "trades": 17, "taker_buy_volume": 8902.2, "taker_buy_quote": 611.89847}, {"ts": 1773310800000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 15050.5, "quote_volume": 1032.14277, "trades": 10, "taker_buy_volume": 8058.4, "taker_buy_quote": 552.48471}, {"ts": 1773310860000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 47919.4, "quote_volume": 3271.86706, "trades": 42, "taker_buy_volume": 2703.0, "taker_buy_quote": 184.6491}, {"ts": 1773310920000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7968.1, "quote_volume": 542.31216, "trades": 15, "taker_buy_volume": 4530.6, "taker_buy_quote": 308.24047}, {"ts": 1773310980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 14605.3, "quote_volume": 994.62093, "trades": 6, "taker_buy_volume": 13056.2, "taker_buy_quote": 889.12722}, {"ts": 1773311040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 15313.4, "quote_volume": 1041.49706, "trades": 20, "taker_buy_volume": 10324.7, "taker_buy_quote": 702.26546}, {"ts": 1773311100000, "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 54122.7, "quote_volume": 3657.42744, "trades": 55, "taker_buy_volume": 14437.3, "taker_buy_quote": 977.16448}, {"ts": 1773311160000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2570.3, "quote_volume": 174.16557, "trades": 4, "taker_buy_volume": 1562.6, "taker_buy_quote": 105.94428}, {"ts": 1773311220000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 13009.4, "quote_volume": 885.78923, "trades": 23, "taker_buy_volume": 9553.7, "taker_buy_quote": 650.46587}, {"ts": 1773311280000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 10908.2, "quote_volume": 742.78474, "trades": 19, "taker_buy_volume": 9426.5, "taker_buy_quote": 641.93008}, {"ts": 1773311340000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 3831.9, "quote_volume": 261.13722, "trades": 12, "taker_buy_volume": 3831.9, "taker_buy_quote": 261.13722}, {"ts": 1773311400000, "open": 0.0685, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 45044.0, "quote_volume": 3090.50888, "trades": 36, "taker_buy_volume": 42136.9, "taker_buy_quote": 2890.61732}, {"ts": 1773311460000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 19836.9, "quote_volume": 1364.65198, "trades": 19, "taker_buy_volume": 11731.0, "taker_buy_quote": 807.7373}, {"ts": 1773311520000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 59839.9, "quote_volume": 4119.65629, "trades": 35, "taker_buy_volume": 32432.8, "taker_buy_quote": 2234.52323}, {"ts": 1773311580000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6720.2, "quote_volume": 462.61307, "trades": 9, "taker_buy_volume": 4450.7, "taker_buy_quote": 306.24452}, {"ts": 1773311640000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2462.5, "quote_volume": 169.41144, "trades": 4, "taker_buy_volume": 2376.9, "taker_buy_quote": 163.53072}, {"ts": 1773311700000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 13118.5, "quote_volume": 898.15679, "trades": 10, "taker_buy_volume": 218.8, "taker_buy_quote": 14.9878}, {"ts": 1773311760000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 4293.5, "quote_volume": 295.00804, "trades": 8, "taker_buy_volume": 4293.5, "taker_buy_quote": 295.00804}, {"ts": 1773311820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 218.8, "quote_volume": 15.05344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1552.5, "quote_volume": 106.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 8354.7, "quote_volume": 572.21596, "trades": 16, "taker_buy_volume": 1049.8, "taker_buy_quote": 72.01021}, {"ts": 1773312000000, "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0679, "volume": 65791.3, "quote_volume": 4480.60706, "trades": 50, "taker_buy_volume": 24279.4, "taker_buy_quote": 1652.78219}, {"ts": 1773312060000, "open": 0.068, "high": 0.068, "low": 0.066, "close": 0.0665, "volume": 542728.7, "quote_volume": 36206.51765, "trades": 421, "taker_buy_volume": 158231.4, "taker_buy_quote": 10537.23497}, {"ts": 1773312120000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 108062.1, "quote_volume": 7214.42434, "trades": 131, "taker_buy_volume": 52558.0, "taker_buy_quote": 3508.92574}, {"ts": 1773312180000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 11214.0, "quote_volume": 751.52123, "trades": 29, "taker_buy_volume": 4727.3, "taker_buy_quote": 317.11365}, {"ts": 1773312240000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 16396.1, "quote_volume": 1098.53972, "trades": 16, "taker_buy_volume": 4014.6, "taker_buy_quote": 269.22441}, {"ts": 1773312300000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 20520.3, "quote_volume": 1376.92307, "trades": 24, "taker_buy_volume": 5119.5, "taker_buy_quote": 343.69609}, {"ts": 1773312360000, "open": 0.0671, "high": 0.0671, "low": 0.0667, "close": 0.0668, "volume": 42572.7, "quote_volume": 2851.31361, "trades": 43, "taker_buy_volume": 6234.4, "taker_buy_quote": 418.32824}, {"ts": 1773312420000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 19795.4, "quote_volume": 1321.22384, "trades": 30, "taker_buy_volume": 11931.6, "taker_buy_quote": 796.55694}, {"ts": 1773312480000, "open": 0.0668, "high": 0.067, "low": 0.0666, "close": 0.0667, "volume": 72138.0, "quote_volume": 4822.37808, "trades": 52, "taker_buy_volume": 53231.7, "taker_buy_quote": 3560.77253}, {"ts": 1773312540000, "open": 0.0667, "high": 0.0667, "low": 0.0661, "close": 0.0663, "volume": 58990.4, "quote_volume": 3912.75359, "trades": 62, "taker_buy_volume": 8034.8, "taker_buy_quote": 533.10023}, {"ts": 1773312600000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 24290.9, "quote_volume": 1610.07759, "trades": 35, "taker_buy_volume": 7989.8, "taker_buy_quote": 530.23669}, {"ts": 1773312660000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12903.6, "quote_volume": 855.53129, "trades": 9, "taker_buy_volume": 8261.0, "taker_buy_quote": 547.7043}, {"ts": 1773312720000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3443.4, "quote_volume": 228.36084, "trades": 6, "taker_buy_volume": 634.2, "taker_buy_quote": 42.11088}, {"ts": 1773312780000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 33348.3, "quote_volume": 2207.62136, "trades": 36, "taker_buy_volume": 1731.9, "taker_buy_quote": 114.7174}, {"ts": 1773312840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 948.3, "quote_volume": 62.68263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8668.1, "quote_volume": 572.96141, "trades": 8, "taker_buy_volume": 787.7, "taker_buy_quote": 52.06697}, {"ts": 1773312960000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17221.4, "quote_volume": 1141.61216, "trades": 14, "taker_buy_volume": 1950.3, "taker_buy_quote": 129.14964}, {"ts": 1773313020000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 6204.5, "quote_volume": 411.39623, "trades": 7, "taker_buy_volume": 6032.3, "taker_buy_quote": 399.99659}, {"ts": 1773313080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1527.9, "quote_volume": 101.45256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 26078.1, "quote_volume": 1737.22748, "trades": 27, "taker_buy_volume": 13603.4, "taker_buy_quote": 906.01951}, {"ts": 1773313260000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 15694.1, "quote_volume": 1045.31545, "trades": 10, "taker_buy_volume": 9453.5, "taker_buy_quote": 630.31555}, {"ts": 1773313320000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0666, "volume": 66140.5, "quote_volume": 4413.5725, "trades": 66, "taker_buy_volume": 53715.2, "taker_buy_quote": 3585.38479}, {"ts": 1773313380000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 10866.2, "quote_volume": 724.08332, "trades": 13, "taker_buy_volume": 10326.2, "taker_buy_quote": 688.11932}, {"ts": 1773313440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3696.4, "quote_volume": 245.73925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 26713.4, "quote_volume": 1780.13944, "trades": 20, "taker_buy_volume": 23608.4, "taker_buy_quote": 1573.50169}, {"ts": 1773313560000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 15952.8, "quote_volume": 1063.65187, "trades": 15, "taker_buy_volume": 14400.3, "taker_buy_quote": 960.41062}, {"ts": 1773313620000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 21841.4, "quote_volume": 1456.66434, "trades": 22, "taker_buy_volume": 17969.4, "taker_buy_quote": 1198.7666}, {"ts": 1773313680000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 33981.7, "quote_volume": 2266.63803, "trades": 28, "taker_buy_volume": 32752.5, "taker_buy_quote": 2184.77331}, {"ts": 1773313740000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 39695.6, "quote_volume": 2643.46415, "trades": 18, "taker_buy_volume": 35228.0, "taker_buy_quote": 2346.30351}, {"ts": 1773313800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 540.3, "quote_volume": 36.03801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3386.6, "quote_volume": 226.22488, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 11.8904}, {"ts": 1773313920000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 30700.0, "quote_volume": 2043.39262, "trades": 17, "taker_buy_volume": 12047.0, "taker_buy_quote": 802.18236}, {"ts": 1773313980000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 540.0, "quote_volume": 35.99546, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 35.99546}, {"ts": 1773314040000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 289.4, "quote_volume": 19.32422, "trades": 2, "taker_buy_volume": 212.4, "taker_buy_quote": 14.18832}, {"ts": 1773314100000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 807.5, "quote_volume": 53.80204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6821.7, "quote_volume": 453.46842, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.24125}, {"ts": 1773314220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 450.8, "quote_volume": 30.02328, "trades": 2, "taker_buy_volume": 450.8, "taker_buy_quote": 30.02328}, {"ts": 1773314280000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 11037.6, "quote_volume": 735.1201, "trades": 6, "taker_buy_volume": 4176.4, "taker_buy_quote": 278.16418}, {"ts": 1773314340000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 22027.9, "quote_volume": 1467.04233, "trades": 27, "taker_buy_volume": 3014.6, "taker_buy_quote": 200.77236}, {"ts": 1773314400000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 5107.7, "quote_volume": 341.10432, "trades": 5, "taker_buy_volume": 2002.7, "taker_buy_quote": 133.69032}, {"ts": 1773314460000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 11208.7, "quote_volume": 752.14944, "trades": 14, "taker_buy_volume": 10190.6, "taker_buy_quote": 683.83767}, {"ts": 1773314520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5897.8, "quote_volume": 396.33216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6955.9, "quote_volume": 467.43648, "trades": 5, "taker_buy_volume": 3925.8, "taker_buy_quote": 263.81376}, {"ts": 1773314640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.0, "quote_volume": 14.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 362.7, "quote_volume": 24.35947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.4, "quote_volume": 15.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26086.5, "quote_volume": 1755.62145, "trades": 4, "taker_buy_volume": 26086.5, "taker_buy_quote": 1755.62145}, {"ts": 1773314940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7839.3, "quote_volume": 528.36132, "trades": 7, "taker_buy_volume": 6211.8, "taker_buy_quote": 418.67532}, {"ts": 1773315000000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 9027.4, "quote_volume": 610.08994, "trades": 13, "taker_buy_volume": 3703.2, "taker_buy_quote": 250.17402}, {"ts": 1773315060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0048}, {"ts": 1773315120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5289.8, "quote_volume": 358.08658, "trades": 7, "taker_buy_volume": 1400.0, "taker_buy_quote": 94.78}, {"ts": 1773315180000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 23483.5, "quote_volume": 1593.83628, "trades": 27, "taker_buy_volume": 10621.4, "taker_buy_quote": 721.29168}, {"ts": 1773315240000, "open": 0.0679, "high": 0.0682, "low": 0.0678, "close": 0.0682, "volume": 36712.8, "quote_volume": 2498.67769, "trades": 30, "taker_buy_volume": 17105.8, "taker_buy_quote": 1164.74372}, {"ts": 1773315300000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7019.7, "quote_volume": 478.18072, "trades": 6, "taker_buy_volume": 1391.5, "taker_buy_quote": 94.9003}, {"ts": 1773315360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 19436.9, "quote_volume": 1318.64245, "trades": 15, "taker_buy_volume": 7008.1, "taker_buy_quote": 475.63722}, {"ts": 1773315420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11744.2, "quote_volume": 798.36852, "trades": 6, "taker_buy_volume": 10191.7, "taker_buy_quote": 692.79852}, {"ts": 1773315480000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 68137.8, "quote_volume": 4647.19827, "trades": 48, "taker_buy_volume": 36302.9, "taker_buy_quote": 2476.94547}, {"ts": 1773315540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10748.9, "quote_volume": 731.77225, "trades": 7, "taker_buy_volume": 10659.4, "taker_buy_quote": 725.6773}, {"ts": 1773315600000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4070.7, "quote_volume": 276.85168, "trades": 13, "taker_buy_volume": 2318.2, "taker_buy_quote": 157.68168}, {"ts": 1773315660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 755.1, "quote_volume": 51.42231, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773315720000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 23574.4, "quote_volume": 1609.37362, "trades": 22, "taker_buy_volume": 15976.5, "taker_buy_quote": 1090.63134}, {"ts": 1773315780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8578.3, "quote_volume": 585.04006, "trades": 7, "taker_buy_volume": 3922.5, "taker_buy_quote": 267.5145}, {"ts": 1773315840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1403.4, "quote_volume": 95.57154, "trades": 4, "taker_buy_volume": 440.2, "taker_buy_quote": 29.97762}, {"ts": 1773315900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5097.7, "quote_volume": 347.50789, "trades": 5, "taker_buy_volume": 3105.0, "taker_buy_quote": 211.60575}, {"ts": 1773315960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1992.4, "quote_volume": 135.8597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2655.1, "quote_volume": 180.5468, "trades": 6, "taker_buy_volume": 2434.4, "taker_buy_quote": 165.5392}, {"ts": 1773316080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8046.4, "quote_volume": 547.17727, "trades": 6, "taker_buy_volume": 6273.2, "taker_buy_quote": 426.59967}, {"ts": 1773316140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 21458.3, "quote_volume": 1460.0543, "trades": 15, "taker_buy_volume": 7126.1, "taker_buy_quote": 485.28741}, {"ts": 1773316260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 572.7, "quote_volume": 39.00087, "trades": 4, "taker_buy_volume": 352.3, "taker_buy_quote": 23.99163}, {"ts": 1773316320000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3282.1, "quote_volume": 223.64551, "trades": 5, "taker_buy_volume": 1509.5, "taker_buy_quote": 102.93145}, {"ts": 1773316380000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 55413.8, "quote_volume": 3758.70827, "trades": 58, "taker_buy_volume": 13984.8, "taker_buy_quote": 948.76586}, {"ts": 1773316440000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 8667.8, "quote_volume": 588.31884, "trades": 13, "taker_buy_volume": 1906.1, "taker_buy_quote": 129.47953}, {"ts": 1773316500000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 32069.1, "quote_volume": 2169.20956, "trades": 37, "taker_buy_volume": 2812.0, "taker_buy_quote": 190.52118}, {"ts": 1773316560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21891.0, "quote_volume": 1478.28446, "trades": 20, "taker_buy_volume": 813.2, "taker_buy_quote": 54.91317}, {"ts": 1773316620000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 23393.6, "quote_volume": 1580.64572, "trades": 22, "taker_buy_volume": 19977.7, "taker_buy_quote": 1350.04239}, {"ts": 1773316680000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 14038.0, "quote_volume": 951.15724, "trades": 16, "taker_buy_volume": 13411.2, "taker_buy_quote": 908.70232}, {"ts": 1773316740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1462.6, "quote_volume": 99.06268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6652.8, "quote_volume": 450.57198, "trades": 6, "taker_buy_volume": 4657.5, "taker_buy_quote": 315.468}, {"ts": 1773316860000, "open": 0.0678, "high": 0.0679, "low": 0.0672, "close": 0.0672, "volume": 105434.5, "quote_volume": 7122.06459, "trades": 68, "taker_buy_volume": 182.3, "taker_buy_quote": 12.356}, {"ts": 1773316920000, "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 104104.3, "quote_volume": 6993.29597, "trades": 92, "taker_buy_volume": 51349.7, "taker_buy_quote": 3451.80188}, {"ts": 1773316980000, "open": 0.0675, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 85404.6, "quote_volume": 5783.78481, "trades": 80, "taker_buy_volume": 66966.9, "taker_buy_quote": 4536.498}, {"ts": 1773317040000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 39980.7, "quote_volume": 2695.96568, "trades": 20, "taker_buy_volume": 25205.3, "taker_buy_quote": 1699.68445}, {"ts": 1773317100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3360.0, "quote_volume": 226.8, "trades": 9, "taker_buy_volume": 1554.0, "taker_buy_quote": 104.895}, {"ts": 1773317160000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 25094.5, "quote_volume": 1693.07243, "trades": 23, "taker_buy_volume": 3771.0, "taker_buy_quote": 254.74215}, {"ts": 1773317220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 932.8, "quote_volume": 62.964, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 14.985}, {"ts": 1773317280000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3156.9, "quote_volume": 212.68422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 54737.9, "quote_volume": 3705.9494, "trades": 28, "taker_buy_volume": 54737.9, "taker_buy_quote": 3705.9494}, {"ts": 1773317400000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 5865.3, "quote_volume": 397.96687, "trades": 12, "taker_buy_volume": 4431.9, "taker_buy_quote": 300.77076}, {"ts": 1773317460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7637.9, "quote_volume": 517.98464, "trades": 5, "taker_buy_volume": 1129.1, "taker_buy_quote": 76.66589}, {"ts": 1773317520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1628.6, "quote_volume": 110.68126, "trades": 4, "taker_buy_volume": 1407.9, "taker_buy_quote": 95.67366}, {"ts": 1773317580000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 3320.3, "quote_volume": 225.41977, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 5.28262}, {"ts": 1773317640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 221.1, "quote_volume": 14.99058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317760000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 14107.2, "quote_volume": 959.67483, "trades": 12, "taker_buy_volume": 12577.8, "taker_buy_quote": 855.67563}, {"ts": 1773317820000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 10839.9, "quote_volume": 735.97703, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317880000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 16089.7, "quote_volume": 1090.44629, "trades": 15, "taker_buy_volume": 1164.2, "taker_buy_quote": 78.81634}, {"ts": 1773317940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 27976.3, "quote_volume": 1890.42885, "trades": 30, "taker_buy_volume": 21483.9, "taker_buy_quote": 1451.85311}, {"ts": 1773318060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 221.4, "quote_volume": 14.96664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 338.9, "quote_volume": 22.92136, "trades": 2, "taker_buy_volume": 338.9, "taker_buy_quote": 22.92136}, {"ts": 1773318180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318240000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 14256.6, "quote_volume": 966.30927, "trades": 10, "taker_buy_volume": 4659.5, "taker_buy_quote": 315.69234}, {"ts": 1773318300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.2, "quote_volume": 15.01948, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 15.01948}, {"ts": 1773318360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2658.5, "quote_volume": 180.71164, "trades": 7, "taker_buy_volume": 1773.7, "taker_buy_quote": 120.6116}, {"ts": 1773318420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 633.0, "quote_volume": 42.9807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1773.2, "quote_volume": 120.40028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 28591.1, "quote_volume": 1945.92354, "trades": 16, "taker_buy_volume": 28267.0, "taker_buy_quote": 1923.85233}, {"ts": 1773318600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2512.6, "quote_volume": 171.59628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318660000, "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.0679, "volume": 60081.8, "quote_volume": 4079.5667, "trades": 31, "taker_buy_volume": 8258.9, "taker_buy_quote": 560.95507}, {"ts": 1773318720000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 13949.6, "quote_volume": 951.07659, "trades": 11, "taker_buy_volume": 13949.6, "taker_buy_quote": 951.07659}, {"ts": 1773318780000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7677.8, "quote_volume": 523.64803, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 5.2514}, {"ts": 1773318840000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 26452.4, "quote_volume": 1806.50717, "trades": 18, "taker_buy_volume": 15532.3, "taker_buy_quote": 1061.01545}, {"ts": 1773318900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1443.4, "quote_volume": 98.58422, "trades": 3, "taker_buy_volume": 1443.4, "taker_buy_quote": 98.58422}, {"ts": 1773318960000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 30505.5, "quote_volume": 2086.29216, "trades": 16, "taker_buy_volume": 24622.1, "taker_buy_quote": 1684.15164}, {"ts": 1773319020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 26314.4, "quote_volume": 1794.64208, "trades": 11, "taker_buy_volume": 18945.6, "taker_buy_quote": 1292.08992}, {"ts": 1773319080000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 21819.0, "quote_volume": 1490.40395, "trades": 10, "taker_buy_volume": 21819.0, "taker_buy_quote": 1490.40395}, {"ts": 1773319140000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 46807.7, "quote_volume": 3204.62148, "trades": 34, "taker_buy_volume": 22726.1, "taker_buy_quote": 1556.73785}, {"ts": 1773319200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 22659.6, "quote_volume": 1553.26572, "trades": 15, "taker_buy_volume": 8856.5, "taker_buy_quote": 607.20164}, {"ts": 1773319260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8166.5, "quote_volume": 558.5886, "trades": 2, "taker_buy_volume": 7309.9, "taker_buy_quote": 499.99716}, {"ts": 1773319320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 11022.8, "quote_volume": 755.03989, "trades": 9, "taker_buy_volume": 10803.7, "taker_buy_quote": 740.05345}, {"ts": 1773319380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.1, "quote_volume": 15.00835, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 15.00835}, {"ts": 1773319440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 437.6, "quote_volume": 29.9756, "trades": 2, "taker_buy_volume": 218.8, "taker_buy_quote": 14.9878}, {"ts": 1773319500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1552.5, "quote_volume": 106.191, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 106.191}, {"ts": 1773319560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1624.1, "quote_volume": 111.24335, "trades": 4, "taker_buy_volume": 1549.1, "taker_buy_quote": 106.11335}, {"ts": 1773319620000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 13641.7, "quote_volume": 931.3561, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6831.6, "quote_volume": 467.63578, "trades": 7, "taker_buy_volume": 6831.6, "taker_buy_quote": 467.63578}, {"ts": 1773319740000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 20713.6, "quote_volume": 1421.67516, "trades": 11, "taker_buy_volume": 10616.6, "taker_buy_quote": 728.4382}, {"ts": 1773319800000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3709.3, "quote_volume": 254.07696, "trades": 5, "taker_buy_volume": 2055.9, "taker_buy_quote": 140.82915}, {"ts": 1773319860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 801.2, "quote_volume": 54.74387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319920000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 11849.9, "quote_volume": 813.82774, "trades": 12, "taker_buy_volume": 11849.9, "taker_buy_quote": 813.82774}, {"ts": 1773319980000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 54716.1, "quote_volume": 3766.49274, "trades": 23, "taker_buy_volume": 45780.3, "taker_buy_quote": 3151.71002}, {"ts": 1773320040000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 14597.9, "quote_volume": 1004.70225, "trades": 12, "taker_buy_volume": 2359.5, "taker_buy_quote": 162.54585}, {"ts": 1773320100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 146.0, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 19098.4, "quote_volume": 1313.8902, "trades": 18, "taker_buy_volume": 1552.5, "taker_buy_quote": 106.812}, {"ts": 1773320220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1585.9, "quote_volume": 109.10992, "trades": 3, "taker_buy_volume": 1585.9, "taker_buy_quote": 109.10992}, {"ts": 1773320280000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 20993.4, "quote_volume": 1448.50313, "trades": 10, "taker_buy_volume": 14009.4, "taker_buy_quote": 966.66307}, {"ts": 1773320340000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 12835.6, "quote_volume": 887.40707, "trades": 22, "taker_buy_volume": 728.1, "taker_buy_quote": 50.31171}, {"ts": 1773320400000, "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 15536.7, "quote_volume": 1073.21705, "trades": 18, "taker_buy_volume": 10322.9, "taker_buy_quote": 712.93004}, {"ts": 1773320460000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 80884.4, "quote_volume": 5588.37971, "trades": 28, "taker_buy_volume": 30892.9, "taker_buy_quote": 2134.68489}, {"ts": 1773320520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2272.6, "quote_volume": 156.83109, "trades": 4, "taker_buy_volume": 1769.4, "taker_buy_quote": 122.0886}, {"ts": 1773320580000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 14068.5, "quote_volume": 974.77238, "trades": 18, "taker_buy_volume": 5396.2, "taker_buy_quote": 374.01954}, {"ts": 1773320640000, "open": 0.0693, "high": 0.0698, "low": 0.0692, "close": 0.0698, "volume": 141881.1, "quote_volume": 9869.71268, "trades": 60, "taker_buy_volume": 113368.6, "taker_buy_quote": 7887.2892}, {"ts": 1773320700000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 57704.5, "quote_volume": 4022.70522, "trades": 52, "taker_buy_volume": 43476.1, "taker_buy_quote": 3031.16254}, {"ts": 1773320760000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 28403.3, "quote_volume": 1976.3879, "trades": 40, "taker_buy_volume": 17762.4, "taker_buy_quote": 1236.33009}, {"ts": 1773320820000, "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0694, "volume": 126333.7, "quote_volume": 8771.96899, "trades": 95, "taker_buy_volume": 63692.5, "taker_buy_quote": 4421.77179}, {"ts": 1773320880000, "open": 0.0694, "high": 0.0699, "low": 0.0694, "close": 0.0697, "volume": 80468.3, "quote_volume": 5603.57956, "trades": 107, "taker_buy_volume": 66188.8, "taker_buy_quote": 4608.78473}, {"ts": 1773320940000, "open": 0.0697, "high": 0.0699, "low": 0.0694, "close": 0.0698, "volume": 187459.7, "quote_volume": 13060.64314, "trades": 218, "taker_buy_volume": 140010.1, "taker_buy_quote": 9758.13322}, {"ts": 1773321000000, "open": 0.0698, "high": 0.0701, "low": 0.0694, "close": 0.0695, "volume": 178721.2, "quote_volume": 12474.03252, "trades": 174, "taker_buy_volume": 111340.8, "taker_buy_quote": 7776.01486}, {"ts": 1773321060000, "open": 0.0695, "high": 0.0695, "low": 0.0687, "close": 0.0687, "volume": 105242.7, "quote_volume": 7276.17217, "trades": 60, "taker_buy_volume": 8537.1, "taker_buy_quote": 589.63084}, {"ts": 1773321120000, "open": 0.069, "high": 0.069, "low": 0.0682, "close": 0.0683, "volume": 180176.5, "quote_volume": 12327.90264, "trades": 99, "taker_buy_volume": 44599.3, "taker_buy_quote": 3049.64927}, {"ts": 1773321180000, "open": 0.0683, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 139181.9, "quote_volume": 9506.95176, "trades": 92, "taker_buy_volume": 77844.3, "taker_buy_quote": 5318.21539}, {"ts": 1773321240000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 10668.4, "quote_volume": 731.483, "trades": 10, "taker_buy_volume": 1044.1, "taker_buy_quote": 71.54276}, {"ts": 1773321300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1248.8, "quote_volume": 85.45157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321360000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 2408.7, "quote_volume": 164.86059, "trades": 5, "taker_buy_volume": 2189.6, "taker_buy_quote": 149.87415}, {"ts": 1773321420000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 2339.9, "quote_volume": 160.99815, "trades": 6, "taker_buy_volume": 1540.1, "taker_buy_quote": 106.05189}, {"ts": 1773321480000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 28117.8, "quote_volume": 1941.79291, "trades": 18, "taker_buy_volume": 24860.3, "taker_buy_quote": 1717.06168}, {"ts": 1773321540000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 40812.5, "quote_volume": 2812.71046, "trades": 22, "taker_buy_volume": 24053.5, "taker_buy_quote": 1658.9315}, {"ts": 1773321600000, "open": 0.069, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 45395.1, "quote_volume": 3131.48704, "trades": 39, "taker_buy_volume": 24828.2, "taker_buy_quote": 1713.6438}, {"ts": 1773321660000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0685, "volume": 117641.8, "quote_volume": 8081.25696, "trades": 82, "taker_buy_volume": 17995.7, "taker_buy_quote": 1234.62595}, {"ts": 1773321720000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 30788.3, "quote_volume": 2112.87263, "trades": 44, "taker_buy_volume": 24763.0, "taker_buy_quote": 1699.6218}, {"ts": 1773321780000, "open": 0.0687, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 69498.6, "quote_volume": 4761.84831, "trades": 45, "taker_buy_volume": 26546.9, "taker_buy_quote": 1819.17571}, {"ts": 1773321840000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 32387.9, "quote_volume": 2222.24176, "trades": 24, "taker_buy_volume": 13586.6, "taker_buy_quote": 932.48202}, {"ts": 1773321900000, "open": 0.0685, "high": 0.0686, "low": 0.0677, "close": 0.068, "volume": 121944.2, "quote_volume": 8286.46264, "trades": 70, "taker_buy_volume": 42612.1, "taker_buy_quote": 2899.02899}, {"ts": 1773321960000, "open": 0.068, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 223140.5, "quote_volume": 15132.5131, "trades": 125, "taker_buy_volume": 77242.3, "taker_buy_quote": 5240.6256}, {"ts": 1773322020000, "open": 0.0677, "high": 0.0678, "low": 0.0673, "close": 0.0675, "volume": 261133.6, "quote_volume": 17644.99016, "trades": 99, "taker_buy_volume": 120991.1, "taker_buy_quote": 8179.52104}, {"ts": 1773322080000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 22145.8, "quote_volume": 1498.7661, "trades": 15, "taker_buy_volume": 13370.1, "taker_buy_quote": 904.81294}, {"ts": 1773322140000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 9578.6, "quote_volume": 647.29175, "trades": 18, "taker_buy_volume": 8468.9, "taker_buy_quote": 572.3204}, {"ts": 1773322200000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 6655.9, "quote_volume": 450.09254, "trades": 14, "taker_buy_volume": 4115.6, "taker_buy_quote": 278.39046}, {"ts": 1773322260000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 24104.5, "quote_volume": 1626.20812, "trades": 16, "taker_buy_volume": 11668.9, "taker_buy_quote": 786.48386}, {"ts": 1773322320000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 4281.7, "quote_volume": 289.61632, "trades": 15, "taker_buy_volume": 2799.5, "taker_buy_quote": 189.24168}, {"ts": 1773322380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5213.5, "quote_volume": 352.97607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3924.1, "quote_volume": 266.05398, "trades": 3, "taker_buy_volume": 3702.4, "taker_buy_quote": 251.02272}, {"ts": 1773322500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9530.0, "quote_volume": 646.134, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 145.76322}, {"ts": 1773322560000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 119451.1, "quote_volume": 8054.22397, "trades": 49, "taker_buy_volume": 20515.6, "taker_buy_quote": 1382.83097}, {"ts": 1773322620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 13764.1, "quote_volume": 927.70034, "trades": 13, "taker_buy_volume": 4606.5, "taker_buy_quote": 310.4781}, {"ts": 1773322680000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 17947.7, "quote_volume": 1208.51896, "trades": 15, "taker_buy_volume": 6107.6, "taker_buy_quote": 411.41172}, {"ts": 1773322740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 26903.7, "quote_volume": 1811.47132, "trades": 12, "taker_buy_volume": 26903.7, "taker_buy_quote": 1811.47132}, {"ts": 1773322800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 15782.7, "quote_volume": 1063.39888, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 964.3, "quote_volume": 64.99382, "trades": 2, "taker_buy_volume": 741.8, "taker_buy_quote": 49.99732}, {"ts": 1773322920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1521.5, "quote_volume": 102.5491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6109.7, "quote_volume": 411.79378, "trades": 7, "taker_buy_volume": 1662.8, "taker_buy_quote": 112.07272}, {"ts": 1773323040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 108.8, "quote_volume": 7.33312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3386.5, "quote_volume": 228.2501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323160000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7205.1, "quote_volume": 486.54018, "trades": 14, "taker_buy_volume": 4751.2, "taker_buy_quote": 320.90193}, {"ts": 1773323220000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 21479.9, "quote_volume": 1452.14849, "trades": 31, "taker_buy_volume": 12786.6, "taker_buy_quote": 864.43036}, {"ts": 1773323280000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 4994.2, "quote_volume": 338.78597, "trades": 10, "taker_buy_volume": 3830.8, "taker_buy_quote": 259.88349}, {"ts": 1773323340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 23985.6, "quote_volume": 1626.55064, "trades": 18, "taker_buy_volume": 9913.0, "taker_buy_quote": 672.35469}, {"ts": 1773323400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 16347.6, "quote_volume": 1111.85831, "trades": 14, "taker_buy_volume": 15674.6, "taker_buy_quote": 1066.0722}, {"ts": 1773323460000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 5321.1, "quote_volume": 363.3412, "trades": 6, "taker_buy_volume": 5321.1, "taker_buy_quote": 363.3412}, {"ts": 1773323520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1443.7, "quote_volume": 98.81474, "trades": 6, "taker_buy_volume": 656.6, "taker_buy_quote": 44.9771}, {"ts": 1773323580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11790.4, "quote_volume": 806.2862, "trades": 7, "taker_buy_volume": 11571.3, "taker_buy_quote": 791.32167}, {"ts": 1773323640000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 8747.5, "quote_volume": 599.2054, "trades": 9, "taker_buy_volume": 8236.3, "taker_buy_quote": 564.1955}, {"ts": 1773323700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2062.7, "quote_volume": 141.26623, "trades": 6, "taker_buy_volume": 1775.5, "taker_buy_quote": 121.62175}, {"ts": 1773323760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8999.5, "quote_volume": 615.67035, "trades": 5, "taker_buy_volume": 7228.2, "taker_buy_quote": 494.51343}, {"ts": 1773323820000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 9183.0, "quote_volume": 630.61883, "trades": 17, "taker_buy_volume": 4632.0, "taker_buy_quote": 318.10909}, {"ts": 1773323880000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 78971.6, "quote_volume": 5416.74548, "trades": 25, "taker_buy_volume": 10768.7, "taker_buy_quote": 737.67235}, {"ts": 1773323940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17513.9, "quote_volume": 1201.45354, "trades": 8, "taker_buy_volume": 17075.7, "taker_buy_quote": 1171.39302}, {"ts": 1773324000000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 2639.1, "quote_volume": 180.86876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324060000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4360.8, "quote_volume": 297.99789, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 106.191}, {"ts": 1773324120000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 14409.4, "quote_volume": 983.88896, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 1440.2, "quote_volume": 97.89371, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 32.99175}, {"ts": 1773324240000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 2017.4, "quote_volume": 136.70423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324300000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.0679, "volume": 63592.0, "quote_volume": 4323.60814, "trades": 33, "taker_buy_volume": 54943.6, "taker_buy_quote": 3735.75982}, {"ts": 1773324360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.4, "quote_volume": 15.03306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1131.6, "quote_volume": 76.70961, "trades": 2, "taker_buy_volume": 1002.9, "taker_buy_quote": 67.99662}, {"ts": 1773324480000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0675, "volume": 27785.1, "quote_volume": 1879.16128, "trades": 32, "taker_buy_volume": 4182.9, "taker_buy_quote": 282.34575}, {"ts": 1773324540000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 8625.2, "quote_volume": 583.01932, "trades": 9, "taker_buy_volume": 8625.2, "taker_buy_quote": 583.01932}, {"ts": 1773324600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324660000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 664.8, "quote_volume": 44.96265, "trades": 3, "taker_buy_volume": 443.4, "taker_buy_quote": 29.99601}, {"ts": 1773324720000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3783.7, "quote_volume": 255.6777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6234.3, "quote_volume": 421.1598, "trades": 11, "taker_buy_volume": 1671.0, "taker_buy_quote": 112.9596}, {"ts": 1773324840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6128.4, "quote_volume": 413.74745, "trades": 8, "taker_buy_volume": 1996.9, "taker_buy_quote": 134.81299}, {"ts": 1773324900000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16600.8, "quote_volume": 1120.70929, "trades": 13, "taker_buy_volume": 2800.6, "taker_buy_quote": 189.19579}, {"ts": 1773324960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 14.985}, {"ts": 1773325020000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 8232.2, "quote_volume": 556.65124, "trades": 13, "taker_buy_volume": 6919.0, "taker_buy_quote": 468.06246}, {"ts": 1773325080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2383.9, "quote_volume": 160.91325, "trades": 5, "taker_buy_volume": 2383.9, "taker_buy_quote": 160.91325}, {"ts": 1773325140000, "open": 0.0675, "high": 0.0675, "low": 0.0665, "close": 0.0669, "volume": 294847.6, "quote_volume": 19774.26444, "trades": 135, "taker_buy_volume": 77518.7, "taker_buy_quote": 5193.56456}, {"ts": 1773325200000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 7355.1, "quote_volume": 493.20841, "trades": 13, "taker_buy_volume": 4635.3, "taker_buy_quote": 310.98181}, {"ts": 1773325260000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 92522.5, "quote_volume": 6208.651, "trades": 24, "taker_buy_volume": 70334.3, "taker_buy_quote": 4720.68564}, {"ts": 1773325320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1703.7, "quote_volume": 114.34061, "trades": 5, "taker_buy_volume": 42.8, "taker_buy_quote": 2.87188}, {"ts": 1773325380000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 9449.3, "quote_volume": 634.8961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 341.8, "quote_volume": 22.9006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9851.0, "quote_volume": 660.955, "trades": 5, "taker_buy_volume": 1776.2, "taker_buy_quote": 119.18302}, {"ts": 1773325560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 223.4, "quote_volume": 14.9678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2637.7, "quote_volume": 176.53381, "trades": 5, "taker_buy_volume": 2269.3, "taker_buy_quote": 151.88785}, {"ts": 1773325680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9380.8, "quote_volume": 628.33594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1921.3, "quote_volume": 128.53497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3001.3, "quote_volume": 201.02437, "trades": 3, "taker_buy_volume": 627.3, "taker_buy_quote": 41.96637}, {"ts": 1773325860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 10426.0, "quote_volume": 698.542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325980000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 894.8, "quote_volume": 59.99634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 1, "taker_buy_volume": 223.7, "taker_buy_quote": 15.01027}, {"ts": 1773326100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 44178.0, "quote_volume": 2969.10972, "trades": 23, "taker_buy_volume": 13296.4, "taker_buy_quote": 894.10971}, {"ts": 1773326220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.4, "quote_volume": 15.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5603.8, "quote_volume": 376.56291, "trades": 4, "taker_buy_volume": 3329.4, "taker_buy_quote": 223.73568}, {"ts": 1773326340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5820.0, "quote_volume": 389.96235, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3652.5, "quote_volume": 244.69513, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.0175}, {"ts": 1773326460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 526.5, "quote_volume": 35.35839, "trades": 2, "taker_buy_volume": 526.5, "taker_buy_quote": 35.35839}, {"ts": 1773326520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 19952.3, "quote_volume": 1343.32356, "trades": 17, "taker_buy_volume": 19505.5, "taker_buy_quote": 1313.2986}, {"ts": 1773326640000, "open": 0.0674, "high": 0.0676, "low": 0.0672, "close": 0.0675, "volume": 78140.5, "quote_volume": 5270.40447, "trades": 43, "taker_buy_volume": 32681.6, "taker_buy_quote": 2206.1611}, {"ts": 1773326700000, "open": 0.0675, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 16719.2, "quote_volume": 1127.50744, "trades": 19, "taker_buy_volume": 8545.7, "taker_buy_quote": 576.94045}, {"ts": 1773326760000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 50058.5, "quote_volume": 3364.98489, "trades": 27, "taker_buy_volume": 12635.3, "taker_buy_quote": 850.57826}, {"ts": 1773326820000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2906.5, "quote_volume": 195.30937, "trades": 5, "taker_buy_volume": 1626.8, "taker_buy_quote": 109.31353}, {"ts": 1773326880000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 11103.9, "quote_volume": 744.51258, "trades": 7, "taker_buy_volume": 104.5, "taker_buy_quote": 7.01195}, {"ts": 1773326940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327000000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 17734.8, "quote_volume": 1187.07473, "trades": 7, "taker_buy_volume": 7380.1, "taker_buy_quote": 493.72869}, {"ts": 1773327060000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 35549.8, "quote_volume": 2384.32628, "trades": 10, "taker_buy_volume": 31473.4, "taker_buy_quote": 2110.3922}, {"ts": 1773327120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7089.1, "quote_volume": 475.67861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 17553.4, "quote_volume": 1175.65781, "trades": 12, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773327300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1727.1, "quote_volume": 115.37028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "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": 1773327420000, "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": 1773327480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 224.4, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3044.7, "quote_volume": 204.29937, "trades": 6, "taker_buy_volume": 223.7, "taker_buy_quote": 15.01027}, {"ts": 1773327720000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 6051.7, "quote_volume": 405.60306, "trades": 6, "taker_buy_volume": 1776.2, "taker_buy_quote": 119.18302}, {"ts": 1773327780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1552.5, "quote_volume": 103.86225, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.86225}, {"ts": 1773327840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1552.5, "quote_volume": 104.0175, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.0175}, {"ts": 1773327900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1776.9, "quote_volume": 119.22999, "trades": 2, "taker_buy_volume": 1776.9, "taker_buy_quote": 119.22999}, {"ts": 1773327960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1999.6, "quote_volume": 134.17316, "trades": 3, "taker_buy_volume": 1775.9, "taker_buy_quote": 119.16289}, {"ts": 1773328080000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 14665.5, "quote_volume": 982.07742, "trades": 12, "taker_buy_volume": 627.3, "taker_buy_quote": 41.96637}, {"ts": 1773328140000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 20249.2, "quote_volume": 1352.08729, "trades": 11, "taker_buy_volume": 10007.9, "taker_buy_quote": 668.63525}, {"ts": 1773328200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 121.5, "quote_volume": 8.1162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11123.8, "quote_volume": 742.11271, "trades": 6, "taker_buy_volume": 7380.1, "taker_buy_quote": 492.25267}, {"ts": 1773328320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328380000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 37208.1, "quote_volume": 2478.3043, "trades": 13, "taker_buy_volume": 5547.5, "taker_buy_quote": 369.69869}, {"ts": 1773328440000, "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 46604.9, "quote_volume": 3098.77118, "trades": 22, "taker_buy_volume": 22358.9, "taker_buy_quote": 1485.76867}, {"ts": 1773328500000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6609.9, "quote_volume": 439.91394, "trades": 7, "taker_buy_volume": 3555.9, "taker_buy_quote": 236.66769}, {"ts": 1773328560000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 13601.2, "quote_volume": 904.70557, "trades": 11, "taker_buy_volume": 11944.0, "taker_buy_quote": 794.51224}, {"ts": 1773328620000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3869.5, "quote_volume": 257.11259, "trades": 5, "taker_buy_volume": 2091.6, "taker_buy_quote": 138.88224}, {"ts": 1773328680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8178.4, "quote_volume": 543.04576, "trades": 4, "taker_buy_volume": 601.9, "taker_buy_quote": 39.96616}, {"ts": 1773328740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 728.8, "quote_volume": 48.38414, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 42.9608}, {"ts": 1773328800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 514.9, "quote_volume": 34.18936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 22790.1, "quote_volume": 1513.26264, "trades": 10, "taker_buy_volume": 6540.6, "taker_buy_quote": 434.29584}, {"ts": 1773329040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1779.5, "quote_volume": 118.32308, "trades": 4, "taker_buy_volume": 1642.8, "taker_buy_quote": 109.2462}, {"ts": 1773329100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1688.0, "quote_volume": 112.252, "trades": 2, "taker_buy_volume": 1462.2, "taker_buy_quote": 97.2363}, {"ts": 1773329160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 901.6, "quote_volume": 60.04656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329220000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 16002.1, "quote_volume": 1067.67767, "trades": 4, "taker_buy_volume": 16002.1, "taker_buy_quote": 1067.67767}, {"ts": 1773329280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11692.7, "quote_volume": 782.04787, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.707}, {"ts": 1773329340000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 11016.7, "quote_volume": 737.60827, "trades": 7, "taker_buy_volume": 4919.0, "taker_buy_quote": 329.10725}, {"ts": 1773329400000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 15079.7, "quote_volume": 1011.82583, "trades": 9, "taker_buy_volume": 2091.3, "taker_buy_quote": 140.32623}, {"ts": 1773329460000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4605.7, "quote_volume": 308.79522, "trades": 6, "taker_buy_volume": 357.0, "taker_buy_quote": 23.9547}, {"ts": 1773329520000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 13516.8, "quote_volume": 904.59312, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1922.7, "quote_volume": 128.48683, "trades": 2, "taker_buy_volume": 1922.7, "taker_buy_quote": 128.48683}, {"ts": 1773329700000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12047.2, "quote_volume": 805.06346, "trades": 5, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.86225}, {"ts": 1773329760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329880000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 11295.1, "quote_volume": 757.68737, "trades": 6, "taker_buy_volume": 10709.2, "taker_buy_quote": 718.43207}, {"ts": 1773329940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1552.5, "quote_volume": 104.0175, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.0175}, {"ts": 1773330000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3189.6, "quote_volume": 213.71156, "trades": 3, "taker_buy_volume": 3189.6, "taker_buy_quote": 213.71156}, {"ts": 1773330180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 19893.3, "quote_volume": 1335.28556, "trades": 14, "taker_buy_volume": 19893.3, "taker_buy_quote": 1335.28556}, {"ts": 1773330300000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13773.1, "quote_volume": 924.16307, "trades": 7, "taker_buy_volume": 323.2, "taker_buy_quote": 21.68672}, {"ts": 1773330360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 6871.7, "quote_volume": 461.45361, "trades": 8, "taker_buy_volume": 6136.5, "taker_buy_quote": 412.19521}, {"ts": 1773330480000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 16720.3, "quote_volume": 1123.58788, "trades": 14, "taker_buy_volume": 16496.9, "taker_buy_quote": 1108.5754}, {"ts": 1773330540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 199.5, "quote_volume": 13.38645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 559.1, "quote_volume": 37.57152, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 22.5792}, {"ts": 1773330780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 262.6, "quote_volume": 17.62961, "trades": 5, "taker_buy_volume": 91.5, "taker_buy_quote": 6.1488}, {"ts": 1773330900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.4, "quote_volume": 14.99014, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773330960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.4, "quote_volume": 14.99014, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773331020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2949.5, "quote_volume": 197.6165, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.0175}, {"ts": 1773331140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7827.2, "quote_volume": 525.20512, "trades": 9, "taker_buy_volume": 7827.2, "taker_buy_quote": 525.20512}, {"ts": 1773331200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 75.0, "quote_volume": 5.0325, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.0325}, {"ts": 1773331260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 12748.8, "quote_volume": 854.1696, "trades": 10, "taker_buy_volume": 5930.4, "taker_buy_quote": 397.3368}, {"ts": 1773331320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4000.0, "quote_volume": 268.6, "trades": 6, "taker_buy_volume": 447.5, "taker_buy_quote": 30.02725}, {"ts": 1773331440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7056.4, "quote_volume": 473.48444, "trades": 6, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773331500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2149.9, "quote_volume": 144.0433, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 144.0433}, {"ts": 1773331620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1552.5, "quote_volume": 104.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2260.4, "quote_volume": 151.45785, "trades": 2, "taker_buy_volume": 2260.4, "taker_buy_quote": 151.45785}, {"ts": 1773331740000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13353.5, "quote_volume": 895.98155, "trades": 8, "taker_buy_volume": 12363.8, "taker_buy_quote": 829.61098}, {"ts": 1773331800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2973.0, "quote_volume": 199.48029, "trades": 8, "taker_buy_volume": 1340.4, "taker_buy_quote": 89.94084}, {"ts": 1773331860000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 1514.3, "quote_volume": 101.86033, "trades": 5, "taker_buy_volume": 1314.0, "taker_buy_quote": 88.4127}, {"ts": 1773331920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 19895.9, "quote_volume": 1338.99407, "trades": 28, "taker_buy_volume": 14634.7, "taker_buy_quote": 984.91531}, {"ts": 1773331980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 584.0, "quote_volume": 39.3032, "trades": 1, "taker_buy_volume": 584.0, "taker_buy_quote": 39.3032}, {"ts": 1773332040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4074.7, "quote_volume": 274.22731, "trades": 9, "taker_buy_volume": 4074.7, "taker_buy_quote": 274.22731}, {"ts": 1773332100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 195.0, "quote_volume": 13.1235, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 13.1235}, {"ts": 1773332160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 195.0, "quote_volume": 13.143, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 13.143}, {"ts": 1773332220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332280000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5748.6, "quote_volume": 388.39168, "trades": 7, "taker_buy_volume": 5609.7, "taker_buy_quote": 379.01593}, {"ts": 1773332340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1997.9, "quote_volume": 134.85825, "trades": 4, "taker_buy_volume": 223.0, "taker_buy_quote": 15.0525}, {"ts": 1773332400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.4, "quote_volume": 15.012, "trades": 1, "taker_buy_volume": 222.4, "taker_buy_quote": 15.012}, {"ts": 1773332460000, "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 119596.6, "quote_volume": 8112.57029, "trades": 53, "taker_buy_volume": 105504.9, "taker_buy_quote": 7155.81818}, {"ts": 1773332520000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 9637.1, "quote_volume": 653.34714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 466.1, "quote_volume": 31.55497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5022.4, "quote_volume": 340.51872, "trades": 6, "taker_buy_volume": 3469.9, "taker_buy_quote": 235.25922}, {"ts": 1773332700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 12332.7, "quote_volume": 837.12659, "trades": 8, "taker_buy_volume": 7527.7, "taker_buy_quote": 511.13083}, {"ts": 1773332760000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 5451.8, "quote_volume": 370.2118, "trades": 9, "taker_buy_volume": 2944.5, "taker_buy_quote": 199.9889}, {"ts": 1773332820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3247.1, "quote_volume": 220.8025, "trades": 4, "taker_buy_volume": 1691.6, "taker_buy_quote": 115.0288}, {"ts": 1773332880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 16526.3, "quote_volume": 1123.68789, "trades": 17, "taker_buy_volume": 10854.8, "taker_buy_quote": 738.1264}, {"ts": 1773332940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 11727.1, "quote_volume": 798.39975, "trades": 14, "taker_buy_volume": 1644.0, "taker_buy_quote": 111.88138}, {"ts": 1773333000000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 107695.9, "quote_volume": 7320.41164, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 605.2, "quote_volume": 41.05872, "trades": 3, "taker_buy_volume": 261.6, "taker_buy_quote": 17.76264}, {"ts": 1773333120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15719.1, "quote_volume": 1068.18695, "trades": 3, "taker_buy_volume": 15719.1, "taker_buy_quote": 1068.18695}, {"ts": 1773333180000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 17748.3, "quote_volume": 1210.85825, "trades": 10, "taker_buy_volume": 14764.1, "taker_buy_quote": 1007.33581}, {"ts": 1773333240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4312.1, "quote_volume": 294.36118, "trades": 4, "taker_buy_volume": 4312.1, "taker_buy_quote": 294.36118}, {"ts": 1773333300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6072.2, "quote_volume": 414.73126, "trades": 5, "taker_buy_volume": 4519.7, "taker_buy_quote": 308.69551}, {"ts": 1773333360000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8582.2, "quote_volume": 586.66783, "trades": 10, "taker_buy_volume": 5035.7, "taker_buy_quote": 344.44188}, {"ts": 1773333420000, "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 58812.8, "quote_volume": 4036.07936, "trades": 33, "taker_buy_volume": 42702.4, "taker_buy_quote": 2932.33294}, {"ts": 1773333480000, "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 23284.9, "quote_volume": 1598.49511, "trades": 12, "taker_buy_volume": 4113.6, "taker_buy_quote": 281.94874}, {"ts": 1773333540000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 8694.5, "quote_volume": 593.64454, "trades": 8, "taker_buy_volume": 7142.0, "taker_buy_quote": 487.60879}, {"ts": 1773333600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3702.4, "quote_volume": 252.87392, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 146.83817}, {"ts": 1773333660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2087.5, "quote_volume": 142.33598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4873.7, "quote_volume": 332.05422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333780000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1565.1, "quote_volume": 106.44879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 441.6, "quote_volume": 30.0288, "trades": 2, "taker_buy_volume": 441.6, "taker_buy_quote": 30.0288}, {"ts": 1773333960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1773.2, "quote_volume": 120.75492, "trades": 2, "taker_buy_volume": 220.7, "taker_buy_quote": 15.02967}, {"ts": 1773334020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5757.8, "quote_volume": 392.10618, "trades": 6, "taker_buy_volume": 3984.9, "taker_buy_quote": 271.37169}, {"ts": 1773334080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16027.0, "quote_volume": 1089.836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 15.00924}, {"ts": 1773334200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3446.3, "quote_volume": 234.69303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10925.9, "quote_volume": 744.05379, "trades": 5, "taker_buy_volume": 1772.9, "taker_buy_quote": 120.73449}, {"ts": 1773334320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2061.9, "quote_volume": 140.44429, "trades": 6, "taker_buy_volume": 2061.9, "taker_buy_quote": 140.44429}, {"ts": 1773334380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334440000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2841.5, "quote_volume": 193.8473, "trades": 7, "taker_buy_volume": 2841.5, "taker_buy_quote": 193.8473}, {"ts": 1773334500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 219.6, "quote_volume": 14.99868, "trades": 1, "taker_buy_volume": 219.6, "taker_buy_quote": 14.99868}, {"ts": 1773334560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1772.3, "quote_volume": 120.87086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334620000, "open": 0.0681, "high": 0.0681, "low": 0.0677, "close": 0.0679, "volume": 45688.7, "quote_volume": 3102.26366, "trades": 34, "taker_buy_volume": 9077.1, "taker_buy_quote": 616.33509}, {"ts": 1773334680000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8242.3, "quote_volume": 559.44897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 3653.3, "quote_volume": 248.13941, "trades": 6, "taker_buy_volume": 1772.6, "taker_buy_quote": 120.38155}, {"ts": 1773334800000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1480.3, "quote_volume": 100.77077, "trades": 8, "taker_buy_volume": 819.2, "taker_buy_quote": 55.77187}, {"ts": 1773334860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 13943.2, "quote_volume": 946.49868, "trades": 21, "taker_buy_volume": 1616.1, "taker_buy_quote": 109.5843}, {"ts": 1773334980000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5466.6, "quote_volume": 371.57355, "trades": 13, "taker_buy_volume": 2560.9, "taker_buy_quote": 173.98595}, {"ts": 1773335040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1053.2, "quote_volume": 71.72292, "trades": 4, "taker_buy_volume": 832.8, "taker_buy_quote": 56.71368}, {"ts": 1773335100000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 882.2, "quote_volume": 60.01164, "trades": 4, "taker_buy_volume": 661.8, "taker_buy_quote": 45.0024}, {"ts": 1773335160000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1053.0, "quote_volume": 71.5088, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 6.868}, {"ts": 1773335220000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1315.0, "quote_volume": 89.2743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 14039.2, "quote_volume": 952.93032, "trades": 18, "taker_buy_volume": 3258.1, "taker_buy_quote": 221.22499}, {"ts": 1773335340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 110.4, "quote_volume": 7.48512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6732.9, "quote_volume": 457.16391, "trades": 9, "taker_buy_volume": 6590.5, "taker_buy_quote": 447.49495}, {"ts": 1773335460000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 10979.3, "quote_volume": 743.06588, "trades": 17, "taker_buy_volume": 3770.2, "taker_buy_quote": 255.24254}, {"ts": 1773335520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15142.6, "quote_volume": 1025.15402, "trades": 9, "taker_buy_volume": 4657.5, "taker_buy_quote": 315.31275}, {"ts": 1773335580000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7431.6, "quote_volume": 503.48779, "trades": 10, "taker_buy_volume": 5657.7, "taker_buy_quote": 383.39476}, {"ts": 1773335640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 221.0, "quote_volume": 15.028, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 15.028}, {"ts": 1773335700000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 12071.7, "quote_volume": 820.75223, "trades": 21, "taker_buy_volume": 1338.0, "taker_buy_quote": 91.0063}, {"ts": 1773335760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4418.2, "quote_volume": 299.99578, "trades": 2, "taker_buy_volume": 4418.2, "taker_buy_quote": 299.99578}, {"ts": 1773335880000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 12893.5, "quote_volume": 873.78699, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5660.6, "quote_volume": 383.17691, "trades": 10, "taker_buy_volume": 3924.5, "taker_buy_quote": 265.68865}, {"ts": 1773336060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1552.5, "quote_volume": 105.2595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4659.7, "quote_volume": 315.92766, "trades": 5, "taker_buy_volume": 4659.7, "taker_buy_quote": 315.92766}, {"ts": 1773336180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9513.0, "quote_volume": 644.9814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 13599.4, "quote_volume": 920.96867, "trades": 9, "taker_buy_volume": 10051.6, "taker_buy_quote": 680.60522}, {"ts": 1773336420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3923.8, "quote_volume": 265.64126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336600000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 14033.2, "quote_volume": 950.25834, "trades": 9, "taker_buy_volume": 13958.2, "taker_buy_quote": 945.18834}, {"ts": 1773336660000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 41932.9, "quote_volume": 2845.58259, "trades": 18, "taker_buy_volume": 34247.8, "taker_buy_quote": 2324.00732}, {"ts": 1773336720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 88.0, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.984}, {"ts": 1773336960000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 16044.9, "quote_volume": 1088.98905, "trades": 15, "taker_buy_volume": 1083.7, "taker_buy_quote": 73.48933}, {"ts": 1773337020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4353.1, "quote_volume": 295.14018, "trades": 11, "taker_buy_volume": 1243.0, "taker_buy_quote": 84.2754}, {"ts": 1773337080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 313.5, "quote_volume": 21.23891, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 10.14288}, {"ts": 1773337140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2745.3, "quote_volume": 185.85681, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1161.1, "quote_volume": 78.49036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 69973.0, "quote_volume": 4717.16153, "trades": 25, "taker_buy_volume": 15593.2, "taker_buy_quote": 1049.42236}, {"ts": 1773337320000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 18350.8, "quote_volume": 1235.90776, "trades": 17, "taker_buy_volume": 1760.6, "taker_buy_quote": 118.66444}, {"ts": 1773337380000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 3793.4, "quote_volume": 255.05298, "trades": 7, "taker_buy_volume": 975.0, "taker_buy_quote": 65.6565}, {"ts": 1773337440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5944.0, "quote_volume": 401.22, "trades": 3, "taker_buy_volume": 5944.0, "taker_buy_quote": 401.22}, {"ts": 1773337500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5973.0, "quote_volume": 403.59725, "trades": 6, "taker_buy_volume": 5973.0, "taker_buy_quote": 403.59725}, {"ts": 1773337560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4884.4, "quote_volume": 329.20856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5640.9, "quote_volume": 379.88616, "trades": 11, "taker_buy_volume": 1552.5, "taker_buy_quote": 104.48325}, {"ts": 1773337740000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 32336.4, "quote_volume": 2170.60007, "trades": 24, "taker_buy_volume": 16018.2, "taker_buy_quote": 1074.99952}, {"ts": 1773337800000, "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": 1773337860000, "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": 1773337920000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 25374.7, "quote_volume": 1702.83721, "trades": 27, "taker_buy_volume": 4262.8, "taker_buy_quote": 286.03388}, {"ts": 1773337980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 999.7, "quote_volume": 66.9799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 77448.1, "quote_volume": 5178.97495, "trades": 39, "taker_buy_volume": 44774.8, "taker_buy_quote": 2994.38554}, {"ts": 1773338100000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 56319.4, "quote_volume": 3768.39302, "trades": 55, "taker_buy_volume": 38170.3, "taker_buy_quote": 2554.24662}, {"ts": 1773338160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2868.9, "quote_volume": 191.79777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3109.0, "quote_volume": 207.9921, "trades": 12, "taker_buy_volume": 3109.0, "taker_buy_quote": 207.9921}, {"ts": 1773338280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9946.1, "quote_volume": 666.07834, "trades": 17, "taker_buy_volume": 9946.1, "taker_buy_quote": 666.07834}, {"ts": 1773338340000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 9113.4, "quote_volume": 611.64477, "trades": 20, "taker_buy_volume": 8830.0, "taker_buy_quote": 592.65697}, {"ts": 1773338400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 282.3, "quote_volume": 18.97056, "trades": 1, "taker_buy_volume": 282.3, "taker_buy_quote": 18.97056}, {"ts": 1773338460000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 84453.4, "quote_volume": 5651.55511, "trades": 36, "taker_buy_volume": 19395.8, "taker_buy_quote": 1298.35081}, {"ts": 1773338520000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 18949.3, "quote_volume": 1272.53631, "trades": 25, "taker_buy_volume": 13406.3, "taker_buy_quote": 900.04671}, {"ts": 1773338580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 113.7, "quote_volume": 7.62927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1963.3, "quote_volume": 131.73743, "trades": 8, "taker_buy_volume": 951.9, "taker_buy_quote": 63.87249}, {"ts": 1773338700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14905.9, "quote_volume": 1000.18589, "trades": 17, "taker_buy_volume": 1563.8, "taker_buy_quote": 104.93098}, {"ts": 1773338760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2962.5, "quote_volume": 198.4875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 1, "taker_buy_volume": 223.7, "taker_buy_quote": 15.01027}, {"ts": 1773338880000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 10419.1, "quote_volume": 697.28224, "trades": 15, "taker_buy_volume": 446.0, "taker_buy_quote": 29.9266}, {"ts": 1773338940000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 10778.8, "quote_volume": 721.39077, "trades": 16, "taker_buy_volume": 446.0, "taker_buy_quote": 29.94883}, {"ts": 1773339000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 668.0, "quote_volume": 44.8896, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 44.8896}, {"ts": 1773339060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 390.0, "quote_volume": 26.247, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 26.247}, {"ts": 1773339120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1245.0, "quote_volume": 83.7885, "trades": 8, "taker_buy_volume": 1022.0, "taker_buy_quote": 68.7806}, {"ts": 1773339180000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 2059.3, "quote_volume": 138.55395, "trades": 13, "taker_buy_volume": 1272.0, "taker_buy_quote": 85.6251}, {"ts": 1773339240000, "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": 1773339300000, "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": 1773339360000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 57003.9, "quote_volume": 3824.51574, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 4283.9, "quote_volume": 286.41351, "trades": 8, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.86225}, {"ts": 1773339480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3712.8, "quote_volume": 247.9767, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.707}, {"ts": 1773339540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10287.1, "quote_volume": 688.25399, "trades": 7, "taker_buy_volume": 10062.7, "taker_buy_quote": 673.24163}, {"ts": 1773339600000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 50521.6, "quote_volume": 3369.73317, "trades": 29, "taker_buy_volume": 43544.9, "taker_buy_quote": 2904.55188}, {"ts": 1773339660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 76.0, "quote_volume": 5.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 390.7, "quote_volume": 26.09876, "trades": 1, "taker_buy_volume": 390.7, "taker_buy_quote": 26.09876}, {"ts": 1773339780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10055.2, "quote_volume": 670.68184, "trades": 7, "taker_buy_volume": 218.0, "taker_buy_quote": 14.5406}, {"ts": 1773339840000, "open": 0.0667, "high": 0.0668, "low": 0.0662, "close": 0.0665, "volume": 185448.9, "quote_volume": 12326.56051, "trades": 102, "taker_buy_volume": 70658.7, "taker_buy_quote": 4699.35895}, {"ts": 1773339900000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11683.5, "quote_volume": 777.08506, "trades": 7, "taker_buy_volume": 2525.2, "taker_buy_quote": 168.05811}, {"ts": 1773339960000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 7090.1, "quote_volume": 471.0238, "trades": 16, "taker_buy_volume": 2411.6, "taker_buy_quote": 160.3714}, {"ts": 1773340020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 73450.9, "quote_volume": 4878.62894, "trades": 35, "taker_buy_volume": 11690.3, "taker_buy_quote": 776.80927}, {"ts": 1773340080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 451.4, "quote_volume": 29.97296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 16161.6, "quote_volume": 1071.53665, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340260000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 18170.9, "quote_volume": 1204.8967, "trades": 12, "taker_buy_volume": 9105.3, "taker_buy_quote": 604.44348}, {"ts": 1773340320000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 24803.3, "quote_volume": 1644.55811, "trades": 11, "taker_buy_volume": 11716.1, "taker_buy_quote": 776.87675}, {"ts": 1773340380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 24982.0, "quote_volume": 1654.06704, "trades": 25, "taker_buy_volume": 5230.8, "taker_buy_quote": 346.60304}, {"ts": 1773340560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 9272.1, "quote_volume": 614.74023, "trades": 7, "taker_buy_volume": 7719.6, "taker_buy_quote": 511.80948}, {"ts": 1773340620000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 19501.3, "quote_volume": 1293.05274, "trades": 12, "taker_buy_volume": 9669.4, "taker_buy_quote": 641.20532}, {"ts": 1773340680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 117.0, "quote_volume": 7.7571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 75011.4, "quote_volume": 4970.69566, "trades": 30, "taker_buy_volume": 75.3, "taker_buy_quote": 4.99992}, {"ts": 1773340860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 14242.6, "quote_volume": 944.81538, "trades": 13, "taker_buy_volume": 14242.6, "taker_buy_quote": 944.81538}, {"ts": 1773340920000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 3889.0, "quote_volume": 258.64805, "trades": 14, "taker_buy_volume": 3889.0, "taker_buy_quote": 258.64805}, {"ts": 1773340980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4049.7, "quote_volume": 269.03658, "trades": 10, "taker_buy_volume": 1365.0, "taker_buy_quote": 90.7725}, {"ts": 1773341040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1281.0, "quote_volume": 85.20535, "trades": 6, "taker_buy_volume": 1281.0, "taker_buy_quote": 85.20535}, {"ts": 1773341100000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 61972.3, "quote_volume": 4126.95941, "trades": 46, "taker_buy_volume": 27560.7, "taker_buy_quote": 1835.75272}, {"ts": 1773341160000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 14469.8, "quote_volume": 962.51902, "trades": 17, "taker_buy_volume": 14022.0, "taker_buy_quote": 932.7775}, {"ts": 1773341220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1629.2, "quote_volume": 108.3418, "trades": 4, "taker_buy_volume": 1317.0, "taker_buy_quote": 87.5805}, {"ts": 1773341280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 924.0, "quote_volume": 61.5384, "trades": 3, "taker_buy_volume": 924.0, "taker_buy_quote": 61.5384}, {"ts": 1773341340000, "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": 1773341400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 146.7, "quote_volume": 9.74088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1552.5, "quote_volume": 103.24125, "trades": 8, "taker_buy_volume": 1552.5, "taker_buy_quote": 103.24125}, {"ts": 1773341520000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 390.0, "quote_volume": 25.9545, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 25.9545}, {"ts": 1773341580000, "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": 1773341640000, "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": 1773341700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 594.8, "quote_volume": 39.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9387.0, "quote_volume": 626.09033, "trades": 12, "taker_buy_volume": 9387.0, "taker_buy_quote": 626.09033}, {"ts": 1773341820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 411.4, "quote_volume": 27.44038, "trades": 2, "taker_buy_volume": 411.4, "taker_buy_quote": 27.44038}, {"ts": 1773341940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 13978.1, "quote_volume": 931.13571, "trades": 9, "taker_buy_volume": 390.0, "taker_buy_quote": 26.013}, {"ts": 1773342000000, "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 45582.2, "quote_volume": 3026.64796, "trades": 31, "taker_buy_volume": 15061.4, "taker_buy_quote": 999.33895}, {"ts": 1773342060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9277.3, "quote_volume": 615.39638, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 84811.0, "quote_volume": 5609.49696, "trades": 42, "taker_buy_volume": 5565.7, "taker_buy_quote": 368.24793}, {"ts": 1773342180000, "open": 0.0661, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 60287.5, "quote_volume": 3979.28651, "trades": 38, "taker_buy_volume": 10981.2, "taker_buy_quote": 725.81797}, {"ts": 1773342240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 160.2, "quote_volume": 10.58922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 18744.1, "quote_volume": 1237.13327, "trades": 5, "taker_buy_volume": 1362.2, "taker_buy_quote": 89.92787}, {"ts": 1773342360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10363.9, "quote_volume": 682.83411, "trades": 15, "taker_buy_volume": 8668.2, "taker_buy_quote": 571.23438}, {"ts": 1773342420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2341.7, "quote_volume": 154.5522, "trades": 1, "taker_buy_volume": 2341.7, "taker_buy_quote": 154.5522}, {"ts": 1773342480000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 14959.9, "quote_volume": 985.76078, "trades": 11, "taker_buy_volume": 3687.6, "taker_buy_quote": 242.81694}, {"ts": 1773342540000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 58612.7, "quote_volume": 3866.25647, "trades": 40, "taker_buy_volume": 58612.7, "taker_buy_quote": 3866.25647}, {"ts": 1773342600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8419.5, "quote_volume": 555.687, "trades": 4, "taker_buy_volume": 8419.5, "taker_buy_quote": 555.687}, {"ts": 1773342720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 225.8, "quote_volume": 14.88022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1018.4, "quote_volume": 67.11256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4019.7, "quote_volume": 264.89823, "trades": 5, "taker_buy_volume": 3510.0, "taker_buy_quote": 231.309}, {"ts": 1773343020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 227.4, "quote_volume": 15.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 3824.0, "quote_volume": 252.3758, "trades": 9, "taker_buy_volume": 1605.2, "taker_buy_quote": 105.97889}, {"ts": 1773343380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1779.6, "quote_volume": 117.4536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1158.3, "quote_volume": 76.42589, "trades": 5, "taker_buy_volume": 939.2, "taker_buy_quote": 61.9872}, {"ts": 1773343560000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3409.9, "quote_volume": 225.05346, "trades": 10, "taker_buy_volume": 2986.7, "taker_buy_quote": 197.12226}, {"ts": 1773343620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4401.8, "quote_volume": 290.9741, "trades": 6, "taker_buy_volume": 2622.2, "taker_buy_quote": 173.34254}, {"ts": 1773343740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2200.0, "quote_volume": 145.75, "trades": 2, "taker_buy_volume": 2200.0, "taker_buy_quote": 145.75}, {"ts": 1773343800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1408.7, "quote_volume": 93.25594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3054.1, "quote_volume": 201.68593, "trades": 10, "taker_buy_volume": 195.0, "taker_buy_quote": 12.8895}, {"ts": 1773344040000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 756.5, "quote_volume": 49.9736, "trades": 4, "taker_buy_volume": 446.0, "taker_buy_quote": 29.4806}, {"ts": 1773344100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12335.5, "quote_volume": 814.20056, "trades": 16, "taker_buy_volume": 4078.5, "taker_buy_quote": 269.23856}, {"ts": 1773344220000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 32883.8, "quote_volume": 2168.99836, "trades": 33, "taker_buy_volume": 3087.5, "taker_buy_quote": 203.909}, {"ts": 1773344280000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 30503.3, "quote_volume": 2009.14426, "trades": 19, "taker_buy_volume": 1552.5, "taker_buy_quote": 102.30975}, {"ts": 1773344340000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 27951.7, "quote_volume": 1840.40945, "trades": 22, "taker_buy_volume": 8932.6, "taker_buy_quote": 588.65834}, {"ts": 1773344400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 447.2, "quote_volume": 29.47048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2377.0, "quote_volume": 156.882, "trades": 1, "taker_buy_volume": 2377.0, "taker_buy_quote": 156.882}, {"ts": 1773344520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 313.0, "quote_volume": 20.6893, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 20.6893}, {"ts": 1773344580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 133.0, "quote_volume": 8.7913, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 8.7913}, {"ts": 1773344700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3017.1, "quote_volume": 199.43031, "trades": 9, "taker_buy_volume": 227.1, "taker_buy_quote": 15.01131}, {"ts": 1773344880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2307.3, "quote_volume": 152.2818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8377.2, "quote_volume": 552.8952, "trades": 3, "taker_buy_volume": 8377.2, "taker_buy_quote": 552.8952}, {"ts": 1773345240000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 21956.3, "quote_volume": 1447.4865, "trades": 36, "taker_buy_volume": 4685.0, "taker_buy_quote": 309.15258}, {"ts": 1773345300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10836.3, "quote_volume": 714.11217, "trades": 11, "taker_buy_volume": 9056.4, "taker_buy_quote": 596.81676}, {"ts": 1773345360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 188.0, "quote_volume": 12.408, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 12.408}, {"ts": 1773345420000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 18556.0, "quote_volume": 1224.85028, "trades": 40, "taker_buy_volume": 18556.0, "taker_buy_quote": 1224.85028}, {"ts": 1773345480000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 19982.9, "quote_volume": 1319.41983, "trades": 31, "taker_buy_volume": 19871.6, "taker_buy_quote": 1312.08516}, {"ts": 1773345540000, "open": 0.0661, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 75833.6, "quote_volume": 5014.79216, "trades": 82, "taker_buy_volume": 62938.0, "taker_buy_quote": 4163.82857}, {"ts": 1773345600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 718.5, "quote_volume": 47.421, "trades": 1, "taker_buy_volume": 718.5, "taker_buy_quote": 47.421}, {"ts": 1773345660000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 16134.9, "quote_volume": 1064.9443, "trades": 11, "taker_buy_volume": 15648.2, "taker_buy_quote": 1032.8221}, {"ts": 1773345720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 390.0, "quote_volume": 25.74, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 25.74}, {"ts": 1773345780000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 1943.3, "quote_volume": 128.411, "trades": 12, "taker_buy_volume": 1624.0, "taker_buy_quote": 107.3464}, {"ts": 1773345840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 15494.1, "quote_volume": 1022.61608, "trades": 58, "taker_buy_volume": 15267.0, "taker_buy_quote": 1007.62748}, {"ts": 1773345900000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 43578.9, "quote_volume": 2881.01024, "trades": 77, "taker_buy_volume": 20993.0, "taker_buy_quote": 1388.16709}, {"ts": 1773345960000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 39802.6, "quote_volume": 2625.29675, "trades": 44, "taker_buy_volume": 3022.5, "taker_buy_quote": 199.75155}, {"ts": 1773346020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3744.7, "quote_volume": 246.40126, "trades": 11, "taker_buy_volume": 1518.6, "taker_buy_quote": 99.92388}, {"ts": 1773346080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 258.0, "quote_volume": 16.9764, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 16.9764}, {"ts": 1773346140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 345.6, "quote_volume": 22.76745, "trades": 3, "taker_buy_volume": 269.7, "taker_buy_quote": 17.77323}, {"ts": 1773346200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 128.8, "quote_volume": 8.47504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 346.6, "quote_volume": 22.78962, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 11.844}, {"ts": 1773346320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 18171.2, "quote_volume": 1192.8, "trades": 32, "taker_buy_volume": 5399.9, "taker_buy_quote": 354.79622}, {"ts": 1773346440000, "open": 0.0656, "high": 0.0657, "low": 0.0653, "close": 0.0655, "volume": 38742.0, "quote_volume": 2537.46991, "trades": 34, "taker_buy_volume": 20194.5, "taker_buy_quote": 1323.82939}, {"ts": 1773346500000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11789.2, "quote_volume": 772.05809, "trades": 15, "taker_buy_volume": 8077.4, "taker_buy_quote": 529.0697}, {"ts": 1773346560000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1901.8, "quote_volume": 124.54234, "trades": 4, "taker_buy_volume": 93.7, "taker_buy_quote": 6.13735}, {"ts": 1773346620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 532.9, "quote_volume": 34.95824, "trades": 2, "taker_buy_volume": 532.9, "taker_buy_quote": 34.95824}, {"ts": 1773346740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3093.8, "quote_volume": 202.95328, "trades": 13, "taker_buy_volume": 3093.8, "taker_buy_quote": 202.95328}, {"ts": 1773346800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 88.9, "quote_volume": 5.83184, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 5.83184}, {"ts": 1773346860000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1129.0, "quote_volume": 74.018, "trades": 8, "taker_buy_volume": 1129.0, "taker_buy_quote": 74.018}, {"ts": 1773346920000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 758.0, "quote_volume": 49.74838, "trades": 6, "taker_buy_volume": 758.0, "taker_buy_quote": 49.74838}, {"ts": 1773346980000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1883.5, "quote_volume": 123.37945, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 6.6912}, {"ts": 1773347040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2539.8, "quote_volume": 166.10292, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 167.9, "quote_volume": 10.99745, "trades": 1, "taker_buy_volume": 167.9, "taker_buy_quote": 10.99745}, {"ts": 1773347520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10159.8, "quote_volume": 664.00765, "trades": 19, "taker_buy_volume": 6514.6, "taker_buy_quote": 425.64477}, {"ts": 1773347580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 106444.0, "quote_volume": 6926.54851, "trades": 59, "taker_buy_volume": 29900.1, "taker_buy_quote": 1944.76801}, {"ts": 1773347700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 6627.3, "quote_volume": 431.38272, "trades": 19, "taker_buy_volume": 4300.2, "taker_buy_quote": 279.94302}, {"ts": 1773347760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 152.0, "quote_volume": 9.8952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1782.7, "quote_volume": 116.05377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 37556.0, "quote_volume": 2445.4658, "trades": 16, "taker_buy_volume": 36003.5, "taker_buy_quote": 2344.39805}, {"ts": 1773347940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 287.1, "quote_volume": 18.69021, "trades": 1, "taker_buy_volume": 287.1, "taker_buy_quote": 18.69021}, {"ts": 1773348000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 285.8, "quote_volume": 18.577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2276.0, "quote_volume": 148.1676, "trades": 7, "taker_buy_volume": 2276.0, "taker_buy_quote": 148.1676}, {"ts": 1773348120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 14533.5, "quote_volume": 946.40565, "trades": 13, "taker_buy_volume": 12981.0, "taker_buy_quote": 845.3379}, {"ts": 1773348240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 130.2, "quote_volume": 8.47602, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 8.47602}, {"ts": 1773348300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 93791.0, "quote_volume": 6084.9547, "trades": 51, "taker_buy_volume": 30261.4, "taker_buy_quote": 1962.56723}, {"ts": 1773348420000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 12204.8, "quote_volume": 791.07307, "trades": 12, "taker_buy_volume": 1693.3, "taker_buy_quote": 109.90925}, {"ts": 1773348480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 29595.1, "quote_volume": 1918.67883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "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": 1773348660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 390.0, "quote_volume": 25.311, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 25.311}, {"ts": 1773348720000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1457.5, "quote_volume": 94.61125, "trades": 8, "taker_buy_volume": 1353.0, "taker_buy_quote": 87.8292}, {"ts": 1773348780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 5252.3, "quote_volume": 341.77614, "trades": 22, "taker_buy_volume": 5252.3, "taker_buy_quote": 341.77614}, {"ts": 1773348900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 646.6, "quote_volume": 42.09366, "trades": 6, "taker_buy_volume": 646.6, "taker_buy_quote": 42.09366}, {"ts": 1773348960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2967.0, "quote_volume": 193.19763, "trades": 18, "taker_buy_volume": 2967.0, "taker_buy_quote": 193.19763}, {"ts": 1773349080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 160.0, "quote_volume": 10.416, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.416}, {"ts": 1773349140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 359.0, "quote_volume": 23.3709, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 23.3709}, {"ts": 1773349260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349320000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5485.6, "quote_volume": 357.12445, "trades": 23, "taker_buy_volume": 5255.0, "taker_buy_quote": 342.11239}, {"ts": 1773349380000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 12189.1, "quote_volume": 793.5206, "trades": 35, "taker_buy_volume": 12189.1, "taker_buy_quote": 793.5206}, {"ts": 1773349440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9273.1, "quote_volume": 604.2405, "trades": 34, "taker_buy_volume": 7490.0, "taker_buy_quote": 487.98238}, {"ts": 1773349500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3984.0, "quote_volume": 259.3584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 22359.8, "quote_volume": 1451.83526, "trades": 16, "taker_buy_volume": 2537.8, "taker_buy_quote": 164.70322}, {"ts": 1773349620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2173.8, "quote_volume": 141.07962, "trades": 4, "taker_buy_volume": 390.0, "taker_buy_quote": 25.311}, {"ts": 1773349680000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 20484.8, "quote_volume": 1325.61964, "trades": 21, "taker_buy_volume": 13157.5, "taker_buy_quote": 851.77547}, {"ts": 1773349740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1783.8, "quote_volume": 115.76862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1783.8, "quote_volume": 115.76862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4852.2, "quote_volume": 314.42256, "trades": 6, "taker_buy_volume": 3068.4, "taker_buy_quote": 198.83232}, {"ts": 1773349920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 179.0, "quote_volume": 11.6171, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.6171}, {"ts": 1773349980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 221.6, "quote_volume": 14.35968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "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": 1773350100000, "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": 1773350160000, "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": 1773350220000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16475.6, "quote_volume": 1072.57649, "trades": 75, "taker_buy_volume": 16475.6, "taker_buy_quote": 1072.57649}, {"ts": 1773350280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1348.0, "quote_volume": 87.7548, "trades": 9, "taker_buy_volume": 1348.0, "taker_buy_quote": 87.7548}, {"ts": 1773350340000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2566.0, "quote_volume": 167.07052, "trades": 17, "taker_buy_volume": 2566.0, "taker_buy_quote": 167.07052}, {"ts": 1773350400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 230.6, "quote_volume": 15.01206, "trades": 1, "taker_buy_volume": 230.6, "taker_buy_quote": 15.01206}, {"ts": 1773350700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 230.6, "quote_volume": 15.03512, "trades": 1, "taker_buy_volume": 230.6, "taker_buy_quote": 15.03512}, {"ts": 1773350760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 746.6, "quote_volume": 48.67832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 229.7, "quote_volume": 14.99941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 281.0, "quote_volume": 18.3774, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 18.3774}, {"ts": 1773351360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 153.3, "quote_volume": 10.02582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9291.3, "quote_volume": 607.65102, "trades": 12, "taker_buy_volume": 362.0, "taker_buy_quote": 23.6748}, {"ts": 1773351480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 14522.0, "quote_volume": 952.13111, "trades": 7, "taker_buy_volume": 14522.0, "taker_buy_quote": 952.13111}, {"ts": 1773351780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 9414.0, "quote_volume": 618.6832, "trades": 9, "taker_buy_volume": 8394.0, "taker_buy_quote": 551.6692}, {"ts": 1773352200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 394.7, "quote_volume": 25.93179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2530.9, "quote_volume": 166.02704, "trades": 3, "taker_buy_volume": 2530.9, "taker_buy_quote": 166.02704}, {"ts": 1773352500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 451.6, "quote_volume": 29.5798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 322.5, "quote_volume": 21.13135, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9856}, {"ts": 1773352740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 182.0, "quote_volume": 11.95737, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.95737}, {"ts": 1773352800000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 6323.8, "quote_volume": 416.56676, "trades": 3, "taker_buy_volume": 6323.8, "taker_buy_quote": 416.56676}, {"ts": 1773352860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 522.9, "quote_volume": 34.4717, "trades": 2, "taker_buy_volume": 324.4, "taker_buy_quote": 21.4104}, {"ts": 1773352980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 20054.4, "quote_volume": 1317.57408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6105.0, "quote_volume": 401.07569, "trades": 3, "taker_buy_volume": 6105.0, "taker_buy_quote": 401.07569}, {"ts": 1773353220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 314.7, "quote_volume": 20.64432, "trades": 2, "taker_buy_volume": 228.5, "taker_buy_quote": 14.9896}, {"ts": 1773353400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2125.5, "quote_volume": 139.64535, "trades": 4, "taker_buy_volume": 2125.5, "taker_buy_quote": 139.64535}, {"ts": 1773353580000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3313.5, "quote_volume": 218.18805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 319.2, "quote_volume": 20.98055, "trades": 2, "taker_buy_volume": 91.1, "taker_buy_quote": 5.99438}, {"ts": 1773353820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 228.1, "quote_volume": 14.98617, "trades": 1, "taker_buy_volume": 228.1, "taker_buy_quote": 14.98617}, {"ts": 1773353880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 927.2, "quote_volume": 61.00976, "trades": 1, "taker_buy_volume": 927.2, "taker_buy_quote": 61.00976}, {"ts": 1773354000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 228.1, "quote_volume": 15.00898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1825.6, "quote_volume": 119.94192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2149.9, "quote_volume": 141.46342, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 141.46342}, {"ts": 1773354360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1168.6, "quote_volume": 76.77702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1746.6, "quote_volume": 114.75162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1181.1, "quote_volume": 77.59827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 578.0, "quote_volume": 37.9746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1597.5, "quote_volume": 105.1155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 179.0, "quote_volume": 11.7961, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.7961}, {"ts": 1773355080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4635.7, "quote_volume": 305.9562, "trades": 2, "taker_buy_volume": 3038.2, "taker_buy_quote": 200.5212}, {"ts": 1773355140000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 18040.7, "quote_volume": 1189.42984, "trades": 19, "taker_buy_volume": 2773.3, "taker_buy_quote": 183.09569}, {"ts": 1773355200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1532.8, "quote_volume": 101.31808, "trades": 1, "taker_buy_volume": 1532.8, "taker_buy_quote": 101.31808}, {"ts": 1773355260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 151.0, "quote_volume": 9.9811, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.9811}, {"ts": 1773355320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3035.1, "quote_volume": 200.3166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 19327.5, "quote_volume": 1277.57287, "trades": 10, "taker_buy_volume": 19145.4, "taker_buy_quote": 1265.53606}, {"ts": 1773355500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 226.7, "quote_volume": 14.98487, "trades": 1, "taker_buy_volume": 226.7, "taker_buy_quote": 14.98487}, {"ts": 1773355860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 427.1, "quote_volume": 28.23131, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.22}, {"ts": 1773355980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4583.9, "quote_volume": 302.5374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5634.5, "quote_volume": 371.877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3690.3, "quote_volume": 243.72222, "trades": 7, "taker_buy_volume": 3264.7, "taker_buy_quote": 215.63262}, {"ts": 1773356160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1280.3, "quote_volume": 84.4998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1832.0, "quote_volume": 121.1639, "trades": 9, "taker_buy_volume": 1832.0, "taker_buy_quote": 121.1639}, {"ts": 1773356340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1597.5, "quote_volume": 105.7545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 226.7, "quote_volume": 15.00754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7205.9, "quote_volume": 476.7338, "trades": 10, "taker_buy_volume": 6062.0, "taker_buy_quote": 401.12201}, {"ts": 1773356580000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 45567.1, "quote_volume": 3021.06781, "trades": 21, "taker_buy_volume": 21632.6, "taker_buy_quote": 1434.21046}, {"ts": 1773356640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 14214.6, "quote_volume": 943.80677, "trades": 9, "taker_buy_volume": 13787.9, "taker_buy_quote": 915.51656}, {"ts": 1773356700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 151.2, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 10.03968}, {"ts": 1773356760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6622.3, "quote_volume": 440.79285, "trades": 11, "taker_buy_volume": 1933.2, "taker_buy_quote": 128.603}, {"ts": 1773356880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8487.5, "quote_volume": 564.41875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6122.7, "quote_volume": 406.30975, "trades": 4, "taker_buy_volume": 4299.8, "taker_buy_quote": 285.29173}, {"ts": 1773357000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 226.1, "quote_volume": 15.01304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1823.6, "quote_volume": 121.08704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 110.9, "quote_volume": 7.36376, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 7.36376}, {"ts": 1773357660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8871.4, "quote_volume": 589.06096, "trades": 7, "taker_buy_volume": 7273.9, "taker_buy_quote": 482.98696}, {"ts": 1773357720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 226.1, "quote_volume": 14.99043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2049.7, "quote_volume": 135.89511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 744.6, "quote_volume": 49.29252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7606.7, "quote_volume": 503.56354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 78864.3, "quote_volume": 5222.31464, "trades": 25, "taker_buy_volume": 10770.7, "taker_buy_quote": 713.33752}, {"ts": 1773358380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 14882.2, "quote_volume": 983.71342, "trades": 20, "taker_buy_volume": 8740.9, "taker_buy_quote": 577.77349}, {"ts": 1773358440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 89.3, "quote_volume": 5.90273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11731.6, "quote_volume": 776.63192, "trades": 5, "taker_buy_volume": 11731.6, "taker_buy_quote": 776.63192}, {"ts": 1773358620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 453.2, "quote_volume": 30.00184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1823.9, "quote_volume": 120.76482, "trades": 2, "taker_buy_volume": 1823.9, "taker_buy_quote": 120.76482}, {"ts": 1773358860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 153.1, "quote_volume": 10.15053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2513.9, "quote_volume": 166.83587, "trades": 7, "taker_buy_volume": 1643.0, "taker_buy_quote": 109.0952}, {"ts": 1773359040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4054.4, "quote_volume": 269.22816, "trades": 7, "taker_buy_volume": 4054.4, "taker_buy_quote": 269.22816}, {"ts": 1773359100000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 20613.2, "quote_volume": 1368.72374, "trades": 12, "taker_buy_volume": 1654.1, "taker_buy_quote": 109.99765}, {"ts": 1773359160000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 38051.7, "quote_volume": 2517.76145, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359220000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5435.7, "quote_volume": 359.79045, "trades": 5, "taker_buy_volume": 3224.7, "taker_buy_quote": 213.47514}, {"ts": 1773359280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8717.0, "quote_volume": 577.9371, "trades": 3, "taker_buy_volume": 8628.8, "taker_buy_quote": 572.08944}, {"ts": 1773359460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11265.7, "quote_volume": 746.91591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 658.1, "quote_volume": 43.63203, "trades": 1, "taker_buy_volume": 658.1, "taker_buy_quote": 43.63203}, {"ts": 1773359580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 19976.8, "quote_volume": 1322.46416, "trades": 7, "taker_buy_volume": 10078.0, "taker_buy_quote": 667.1636}, {"ts": 1773359700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 346.3, "quote_volume": 22.92506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10801.9, "quote_volume": 714.00559, "trades": 4, "taker_buy_volume": 9204.4, "taker_buy_quote": 608.41084}, {"ts": 1773359820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1824.2, "quote_volume": 120.57962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1824.2, "quote_volume": 120.57962, "trades": 2, "taker_buy_volume": 1824.2, "taker_buy_quote": 120.57962}, {"ts": 1773360000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2676.3, "quote_volume": 176.90343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360060000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 28705.4, "quote_volume": 1890.81008, "trades": 34, "taker_buy_volume": 7584.2, "taker_buy_quote": 499.99682}, {"ts": 1773360120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1830.3, "quote_volume": 120.43374, "trades": 5, "taker_buy_volume": 282.0, "taker_buy_quote": 18.5556}, {"ts": 1773360180000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 5228.4, "quote_volume": 344.7625, "trades": 8, "taker_buy_volume": 4548.8, "taker_buy_quote": 299.99319}, {"ts": 1773360240000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8987.7, "quote_volume": 593.15641, "trades": 5, "taker_buy_volume": 6933.0, "taker_buy_quote": 457.578}, {"ts": 1773360300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2792.9, "quote_volume": 184.61069, "trades": 4, "taker_buy_volume": 2565.6, "taker_buy_quote": 169.58616}, {"ts": 1773360600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 402.0, "quote_volume": 26.532, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 26.532}, {"ts": 1773360720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4711.2, "quote_volume": 310.9392, "trades": 3, "taker_buy_volume": 4711.2, "taker_buy_quote": 310.9392}, {"ts": 1773360780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6060.6, "quote_volume": 399.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 9411.7, "quote_volume": 622.76887, "trades": 17, "taker_buy_volume": 8957.5, "taker_buy_quote": 592.74625}, {"ts": 1773360960000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5244.2, "quote_volume": 346.70809, "trades": 16, "taker_buy_volume": 3623.0, "taker_buy_quote": 239.54677}, {"ts": 1773361020000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 9235.1, "quote_volume": 611.35816, "trades": 8, "taker_buy_volume": 762.4, "taker_buy_quote": 50.49088}, {"ts": 1773361080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3350.5, "quote_volume": 221.49205, "trades": 10, "taker_buy_volume": 2064.2, "taker_buy_quote": 136.46762}, {"ts": 1773361140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 226.7, "quote_volume": 15.00754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361200000, "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 27352.1, "quote_volume": 1818.44067, "trades": 21, "taker_buy_volume": 25503.6, "taker_buy_quote": 1696.05639}, {"ts": 1773361260000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 10891.5, "quote_volume": 725.33042, "trades": 34, "taker_buy_volume": 4503.1, "taker_buy_quote": 300.03914}, {"ts": 1773361320000, "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0669, "volume": 61643.3, "quote_volume": 4126.69729, "trades": 52, "taker_buy_volume": 54890.3, "taker_buy_quote": 3675.2519}, {"ts": 1773361380000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 10901.5, "quote_volume": 730.17314, "trades": 9, "taker_buy_volume": 1204.8, "taker_buy_quote": 80.7216}, {"ts": 1773361440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 150.0, "quote_volume": 10.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 448.8, "quote_volume": 30.09204, "trades": 2, "taker_buy_volume": 224.4, "taker_buy_quote": 15.05724}, {"ts": 1773361560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1481.4, "quote_volume": 99.40194, "trades": 2, "taker_buy_volume": 224.4, "taker_buy_quote": 15.05724}, {"ts": 1773361620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4207.0, "quote_volume": 282.2897, "trades": 16, "taker_buy_volume": 893.8, "taker_buy_quote": 59.97398}, {"ts": 1773361680000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 11550.9, "quote_volume": 773.17116, "trades": 20, "taker_buy_volume": 857.7, "taker_buy_quote": 57.55167}, {"ts": 1773361740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3457.8, "quote_volume": 231.32682, "trades": 6, "taker_buy_volume": 3195.0, "taker_buy_quote": 213.7455}, {"ts": 1773361800000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10547.3, "quote_volume": 707.47431, "trades": 8, "taker_buy_volume": 10547.3, "taker_buy_quote": 707.47431}, {"ts": 1773361860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3905.8, "quote_volume": 262.46976, "trades": 3, "taker_buy_volume": 2708.0, "taker_buy_quote": 181.9776}, {"ts": 1773361920000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4946.7, "quote_volume": 331.53858, "trades": 15, "taker_buy_volume": 372.9, "taker_buy_quote": 25.02159}, {"ts": 1773361980000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 26711.3, "quote_volume": 1788.90089, "trades": 7, "taker_buy_volume": 22140.3, "taker_buy_quote": 1482.66209}, {"ts": 1773362040000, "open": 0.0669, "high": 0.0677, "low": 0.0669, "close": 0.0674, "volume": 251245.3, "quote_volume": 16924.14322, "trades": 99, "taker_buy_volume": 221987.5, "taker_buy_quote": 14951.17513}, {"ts": 1773362100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 637.6, "quote_volume": 42.98905, "trades": 4, "taker_buy_volume": 148.1, "taker_buy_quote": 9.99675}, {"ts": 1773362160000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 24032.7, "quote_volume": 1622.42947, "trades": 25, "taker_buy_volume": 18751.5, "taker_buy_quote": 1265.94847}, {"ts": 1773362220000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 82496.3, "quote_volume": 5578.79614, "trades": 41, "taker_buy_volume": 40164.1, "taker_buy_quote": 2718.09736}, {"ts": 1773362280000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 33541.4, "quote_volume": 2261.10796, "trades": 25, "taker_buy_volume": 222.4, "taker_buy_quote": 15.03424}, {"ts": 1773362340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14069.3, "quote_volume": 948.93974, "trades": 5, "taker_buy_volume": 14069.3, "taker_buy_quote": 948.93974}, {"ts": 1773362400000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 18394.0, "quote_volume": 1242.19401, "trades": 22, "taker_buy_volume": 11534.9, "taker_buy_quote": 778.97675}, {"ts": 1773362460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9491.4, "quote_volume": 637.87192, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 223.0, "quote_volume": 15.0079, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 15.0079}, {"ts": 1773362580000, "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": 1773362640000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 40765.9, "quote_volume": 2739.71648, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9530.0, "quote_volume": 640.416, "trades": 2, "taker_buy_volume": 9530.0, "taker_buy_quote": 640.416}, {"ts": 1773362760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.2, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1740.9, "quote_volume": 116.98848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 682.6, "quote_volume": 45.93898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 223.0, "quote_volume": 15.0079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363060000, "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": 1773363120000, "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": 1773363180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1820.7, "quote_volume": 122.35104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3895.9, "quote_volume": 261.8654, "trades": 5, "taker_buy_volume": 609.2, "taker_buy_quote": 40.99916}, {"ts": 1773363300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 259.7, "quote_volume": 17.42587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1597.5, "quote_volume": 107.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6240.0, "quote_volume": 418.704, "trades": 7, "taker_buy_volume": 6240.0, "taker_buy_quote": 418.704}, {"ts": 1773363540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2298.5, "quote_volume": 154.4592, "trades": 1, "taker_buy_volume": 2298.5, "taker_buy_quote": 154.4592}, {"ts": 1773363600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11106.0, "quote_volume": 747.4338, "trades": 3, "taker_buy_volume": 11106.0, "taker_buy_quote": 747.4338}, {"ts": 1773363660000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4987.1, "quote_volume": 336.99329, "trades": 6, "taker_buy_volume": 3166.9, "taker_buy_quote": 213.94777}, {"ts": 1773363720000, "open": 0.0676, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 38099.7, "quote_volume": 2567.68505, "trades": 36, "taker_buy_volume": 20733.6, "taker_buy_quote": 1396.62918}, {"ts": 1773363780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 16691.9, "quote_volume": 1125.03406, "trades": 11, "taker_buy_volume": 13787.1, "taker_buy_quote": 929.25054}, {"ts": 1773363840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1997.5, "quote_volume": 134.5915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "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": 1773363960000, "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": 1773364020000, "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": 1773364080000, "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": 1773364140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5892.0, "quote_volume": 396.5316, "trades": 2, "taker_buy_volume": 4294.5, "taker_buy_quote": 289.01985}, {"ts": 1773364200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 87.1, "quote_volume": 5.86183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1613.8, "quote_volume": 108.63588, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 18.29236}, {"ts": 1773364320000, "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": 1773364380000, "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": 1773364440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 403.7, "quote_volume": 27.20938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 152.3, "quote_volume": 10.24979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6713.7, "quote_volume": 451.83201, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364620000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10231.7, "quote_volume": 689.53471, "trades": 5, "taker_buy_volume": 212.9, "taker_buy_quote": 14.34946}, {"ts": 1773364680000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 8574.2, "quote_volume": 576.84009, "trades": 14, "taker_buy_volume": 3195.0, "taker_buy_quote": 215.0235}, {"ts": 1773364740000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4926.9, "quote_volume": 331.3522, "trades": 15, "taker_buy_volume": 825.0, "taker_buy_quote": 55.5225}, {"ts": 1773364800000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 414.3, "quote_volume": 27.92239, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.5}, {"ts": 1773364860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1620.5, "quote_volume": 109.38375, "trades": 2, "taker_buy_volume": 1620.5, "taker_buy_quote": 109.38375}, {"ts": 1773364920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10523.1, "quote_volume": 711.31638, "trades": 10, "taker_buy_volume": 9279.0, "taker_buy_quote": 627.2604}, {"ts": 1773364980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 105.2, "quote_volume": 7.101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 45953.7, "quote_volume": 3102.64026, "trades": 27, "taker_buy_volume": 8716.6, "taker_buy_quote": 588.48261}, {"ts": 1773365100000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 33437.4, "quote_volume": 2264.9938, "trades": 24, "taker_buy_volume": 19758.9, "taker_buy_quote": 1339.32774}, {"ts": 1773365160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 360.5, "quote_volume": 24.3698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2554.9, "quote_volume": 172.96673, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.15075}, {"ts": 1773365280000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1738.1, "quote_volume": 117.68937, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 54.18}, {"ts": 1773365340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2948.3, "quote_volume": 199.52765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1371.1, "quote_volume": 92.92058, "trades": 5, "taker_buy_volume": 1371.1, "taker_buy_quote": 92.92058}, {"ts": 1773365460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1599.3, "quote_volume": 108.43254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 7731.7, "quote_volume": 524.60034, "trades": 19, "taker_buy_volume": 2042.5, "taker_buy_quote": 138.67125}, {"ts": 1773365580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1818.6, "quote_volume": 123.30108, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.3105}, {"ts": 1773365700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3120.2, "quote_volume": 211.70183, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.3105}, {"ts": 1773365820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1708.7, "quote_volume": 115.84986, "trades": 2, "taker_buy_volume": 1487.6, "taker_buy_quote": 100.85928}, {"ts": 1773365880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2282.8, "quote_volume": 154.77384, "trades": 3, "taker_buy_volume": 1485.2, "taker_buy_quote": 100.69656}, {"ts": 1773365940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4536.2, "quote_volume": 307.63324, "trades": 3, "taker_buy_volume": 2938.7, "taker_buy_quote": 199.32274}, {"ts": 1773366000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 185.0, "quote_volume": 12.5245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 301.2, "quote_volume": 20.39124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8504.1, "quote_volume": 577.52919, "trades": 4, "taker_buy_volume": 8504.1, "taker_buy_quote": 577.52919}, {"ts": 1773366420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 485.3, "quote_volume": 32.95187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366660000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1346.9, "quote_volume": 91.68564, "trades": 5, "taker_buy_volume": 1346.9, "taker_buy_quote": 91.68564}, {"ts": 1773366720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1289.2, "quote_volume": 87.79452, "trades": 5, "taker_buy_volume": 1289.2, "taker_buy_quote": 87.79452}, {"ts": 1773366780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 416.0, "quote_volume": 28.3296, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 28.3296}, {"ts": 1773366840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366900000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 18584.6, "quote_volume": 1267.4473, "trades": 21, "taker_buy_volume": 8571.1, "taker_buy_quote": 584.33198}, {"ts": 1773366960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 40902.6, "quote_volume": 2795.87639, "trades": 29, "taker_buy_volume": 30287.2, "taker_buy_quote": 2070.75264}, {"ts": 1773367020000, "open": 0.0684, "high": 0.0687, "low": 0.0683, "close": 0.0687, "volume": 43303.3, "quote_volume": 2970.24795, "trades": 24, "taker_buy_volume": 25528.1, "taker_buy_quote": 1751.86127}, {"ts": 1773367080000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 16524.9, "quote_volume": 1131.03457, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5165.3, "quote_volume": 353.30652, "trades": 6, "taker_buy_volume": 4574.7, "taker_buy_quote": 312.90948}, {"ts": 1773367200000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 41632.4, "quote_volume": 2857.14791, "trades": 41, "taker_buy_volume": 30873.3, "taker_buy_quote": 2119.01459}, {"ts": 1773367260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1224.3, "quote_volume": 83.98698, "trades": 5, "taker_buy_volume": 438.2, "taker_buy_quote": 30.06052}, {"ts": 1773367320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 182.5, "quote_volume": 12.50125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 437.3, "quote_volume": 29.99878, "trades": 2, "taker_buy_volume": 218.5, "taker_buy_quote": 14.9891}, {"ts": 1773367440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4329.0, "quote_volume": 296.14891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 55536.5, "quote_volume": 3791.9291, "trades": 31, "taker_buy_volume": 23784.7, "taker_buy_quote": 1624.45836}, {"ts": 1773367560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9399.0, "quote_volume": 642.87508, "trades": 5, "taker_buy_volume": 1853.7, "taker_buy_quote": 126.79308}, {"ts": 1773367620000, "open": 0.0684, "high": 0.0688, "low": 0.0683, "close": 0.0688, "volume": 67114.9, "quote_volume": 4606.4617, "trades": 53, "taker_buy_volume": 57509.0, "taker_buy_quote": 3947.86877}, {"ts": 1773367680000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26855.3, "quote_volume": 1846.6145, "trades": 23, "taker_buy_volume": 21861.2, "taker_buy_quote": 1503.51983}, {"ts": 1773367740000, "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 28071.6, "quote_volume": 1920.69905, "trades": 31, "taker_buy_volume": 512.2, "taker_buy_quote": 35.18814}, {"ts": 1773367800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367860000, "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 146736.4, "quote_volume": 10022.64509, "trades": 93, "taker_buy_volume": 36610.1, "taker_buy_quote": 2502.75396}, {"ts": 1773367920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1950.8, "quote_volume": 133.14998, "trades": 4, "taker_buy_volume": 1360.2, "taker_buy_quote": 92.87106}, {"ts": 1773368040000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3065.5, "quote_volume": 209.58025, "trades": 5, "taker_buy_volume": 3065.5, "taker_buy_quote": 209.58025}, {"ts": 1773368100000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 16955.1, "quote_volume": 1160.30548, "trades": 11, "taker_buy_volume": 15357.6, "taker_buy_quote": 1051.03648}, {"ts": 1773368160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6352.6, "quote_volume": 435.1531, "trades": 7, "taker_buy_volume": 2938.5, "taker_buy_quote": 201.28725}, {"ts": 1773368220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2317.8, "quote_volume": 158.59359, "trades": 4, "taker_buy_volume": 1112.0, "taker_buy_quote": 76.11687}, {"ts": 1773368280000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 11170.3, "quote_volume": 765.83027, "trades": 20, "taker_buy_volume": 9996.1, "taker_buy_quote": 685.39757}, {"ts": 1773368340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4356.9, "quote_volume": 298.94642, "trades": 11, "taker_buy_volume": 1943.3, "taker_buy_quote": 133.37346}, {"ts": 1773368400000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 24854.4, "quote_volume": 1699.55812, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5700.1, "quote_volume": 389.34168, "trades": 7, "taker_buy_volume": 248.5, "taker_buy_quote": 16.9974}, {"ts": 1773368520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 532.0, "quote_volume": 36.3888, "trades": 1, "taker_buy_volume": 532.0, "taker_buy_quote": 36.3888}, {"ts": 1773368580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 494.1, "quote_volume": 33.79644, "trades": 2, "taker_buy_volume": 494.1, "taker_buy_quote": 33.79644}, {"ts": 1773368640000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 12409.4, "quote_volume": 848.73224, "trades": 20, "taker_buy_volume": 7577.1, "taker_buy_quote": 518.39986}, {"ts": 1773368700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3647.5, "quote_volume": 249.66875, "trades": 8, "taker_buy_volume": 1797.5, "taker_buy_quote": 123.12875}, {"ts": 1773368760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 495.3, "quote_volume": 33.89962, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 14.4535}, {"ts": 1773368820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 300.9, "quote_volume": 20.58156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11993.0, "quote_volume": 820.3212, "trades": 4, "taker_buy_volume": 3747.4, "taker_buy_quote": 256.32216}, {"ts": 1773369120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 438.2, "quote_volume": 30.0167, "trades": 2, "taker_buy_volume": 438.2, "taker_buy_quote": 30.0167}, {"ts": 1773369180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8497.8, "quote_volume": 580.39974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6006.3, "quote_volume": 410.67117, "trades": 5, "taker_buy_volume": 6006.3, "taker_buy_quote": 410.67117}, {"ts": 1773369300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 666.2, "quote_volume": 45.63549, "trades": 4, "taker_buy_volume": 228.0, "taker_buy_quote": 15.61879}, {"ts": 1773369540000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 826.0, "quote_volume": 56.55909, "trades": 3, "taker_buy_volume": 606.9, "taker_buy_quote": 41.57265}, {"ts": 1773369600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2035.7, "quote_volume": 139.44545, "trades": 4, "taker_buy_volume": 2035.7, "taker_buy_quote": 139.44545}, {"ts": 1773369780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369840000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7685.0, "quote_volume": 524.9055, "trades": 14, "taker_buy_volume": 400.0, "taker_buy_quote": 27.34}, {"ts": 1773369900000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 13425.8, "quote_volume": 916.52392, "trades": 23, "taker_buy_volume": 5517.7, "taker_buy_quote": 377.41068}, {"ts": 1773369960000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 14411.6, "quote_volume": 979.89787, "trades": 34, "taker_buy_volume": 1215.5, "taker_buy_quote": 82.7097}, {"ts": 1773370020000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 25847.4, "quote_volume": 1757.87477, "trades": 27, "taker_buy_volume": 12928.8, "taker_buy_quote": 879.8529}, {"ts": 1773370080000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 27153.6, "quote_volume": 1851.96684, "trades": 17, "taker_buy_volume": 7164.3, "taker_buy_quote": 488.72242}, {"ts": 1773370140000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 2722.4, "quote_volume": 185.74802, "trades": 12, "taker_buy_volume": 2641.8, "taker_buy_quote": 180.25916}, {"ts": 1773370200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1453.0, "quote_volume": 99.2399, "trades": 8, "taker_buy_volume": 1453.0, "taker_buy_quote": 99.2399}, {"ts": 1773370260000, "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 106460.5, "quote_volume": 7260.83591, "trades": 65, "taker_buy_volume": 25961.7, "taker_buy_quote": 1772.51653}, {"ts": 1773370320000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 558.8, "quote_volume": 38.21, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 584.8, "quote_volume": 40.0588, "trades": 4, "taker_buy_volume": 365.7, "taker_buy_quote": 25.05045}, {"ts": 1773370440000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 85253.7, "quote_volume": 5824.29027, "trades": 53, "taker_buy_volume": 19055.9, "taker_buy_quote": 1300.71552}, {"ts": 1773370500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4164.7, "quote_volume": 285.25637, "trades": 7, "taker_buy_volume": 2968.5, "taker_buy_quote": 203.31667}, {"ts": 1773370620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 196.3, "quote_volume": 13.44655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6113.9, "quote_volume": 419.93655, "trades": 9, "taker_buy_volume": 3650.4, "taker_buy_quote": 250.73694}, {"ts": 1773370860000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 20856.3, "quote_volume": 1434.12769, "trades": 24, "taker_buy_volume": 11182.5, "taker_buy_quote": 769.356}, {"ts": 1773370920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 520.5, "quote_volume": 35.75835, "trades": 1, "taker_buy_volume": 520.5, "taker_buy_quote": 35.75835}, {"ts": 1773370980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 602.6, "quote_volume": 41.39862, "trades": 1, "taker_buy_volume": 602.6, "taker_buy_quote": 41.39862}, {"ts": 1773371040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3414.5, "quote_volume": 234.87513, "trades": 10, "taker_buy_volume": 867.2, "taker_buy_quote": 59.66336}, {"ts": 1773371100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1742.7, "quote_volume": 119.89776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 24571.1, "quote_volume": 1692.87724, "trades": 11, "taker_buy_volume": 16578.2, "taker_buy_quote": 1142.16643}, {"ts": 1773371220000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 26530.3, "quote_volume": 1829.50962, "trades": 12, "taker_buy_volume": 8913.7, "taker_buy_quote": 615.73338}, {"ts": 1773371280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2338.8, "quote_volume": 161.15244, "trades": 4, "taker_buy_volume": 2229.7, "taker_buy_quote": 153.63545}, {"ts": 1773371340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2149.9, "quote_volume": 148.12811, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 148.12811}, {"ts": 1773371400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 19134.1, "quote_volume": 1321.49759, "trades": 14, "taker_buy_volume": 19134.1, "taker_buy_quote": 1321.49759}, {"ts": 1773371460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6727.2, "quote_volume": 463.5723, "trades": 3, "taker_buy_volume": 682.2, "taker_buy_quote": 47.0718}, {"ts": 1773371520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 764.5, "quote_volume": 52.67405, "trades": 2, "taker_buy_volume": 764.5, "taker_buy_quote": 52.67405}, {"ts": 1773371580000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 54816.8, "quote_volume": 3764.93605, "trades": 31, "taker_buy_volume": 12227.5, "taker_buy_quote": 839.07113}, {"ts": 1773371640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 9311.4, "quote_volume": 639.85293, "trades": 5, "taker_buy_volume": 9311.4, "taker_buy_quote": 639.85293}, {"ts": 1773371700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2696.3, "quote_volume": 185.56008, "trades": 3, "taker_buy_volume": 2696.3, "taker_buy_quote": 185.56008}, {"ts": 1773371760000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 12022.3, "quote_volume": 828.43026, "trades": 6, "taker_buy_volume": 12022.3, "taker_buy_quote": 828.43026}, {"ts": 1773371820000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 38593.3, "quote_volume": 2666.95874, "trades": 32, "taker_buy_volume": 30992.4, "taker_buy_quote": 2141.87482}, {"ts": 1773371880000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1723.6, "quote_volume": 119.17541, "trades": 3, "taker_buy_volume": 746.5, "taker_buy_quote": 51.6578}, {"ts": 1773371940000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 11007.5, "quote_volume": 760.9593, "trades": 9, "taker_buy_volume": 7597.0, "taker_buy_quote": 524.9527}, {"ts": 1773372000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4014.2, "quote_volume": 278.02716, "trades": 9, "taker_buy_volume": 817.1, "taker_buy_quote": 56.62503}, {"ts": 1773372060000, "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": 1773372120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2348.2, "quote_volume": 162.73026, "trades": 3, "taker_buy_volume": 929.9, "taker_buy_quote": 64.44207}, {"ts": 1773372180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 12140.9, "quote_volume": 842.04589, "trades": 11, "taker_buy_volume": 1051.6, "taker_buy_quote": 72.98104}, {"ts": 1773372240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6513.7, "quote_volume": 451.39941, "trades": 2, "taker_buy_volume": 741.7, "taker_buy_quote": 51.39981}, {"ts": 1773372300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 665.3, "quote_volume": 46.10529, "trades": 1, "taker_buy_volume": 665.3, "taker_buy_quote": 46.10529}, {"ts": 1773372360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 710.8, "quote_volume": 49.25844, "trades": 1, "taker_buy_volume": 710.8, "taker_buy_quote": 49.25844}, {"ts": 1773372420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 716.8, "quote_volume": 49.67424, "trades": 2, "taker_buy_volume": 716.8, "taker_buy_quote": 49.67424}, {"ts": 1773372480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 799.7, "quote_volume": 55.41921, "trades": 1, "taker_buy_volume": 799.7, "taker_buy_quote": 55.41921}, {"ts": 1773372540000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3451.3, "quote_volume": 238.90633, "trades": 6, "taker_buy_volume": 763.7, "taker_buy_quote": 52.92441}, {"ts": 1773372600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 724.8, "quote_volume": 50.22864, "trades": 2, "taker_buy_volume": 724.8, "taker_buy_quote": 50.22864}, {"ts": 1773372660000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 1984.5, "quote_volume": 137.38191, "trades": 4, "taker_buy_volume": 1241.4, "taker_buy_quote": 85.97396}, {"ts": 1773372720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1403.9, "quote_volume": 97.14988, "trades": 3, "taker_buy_volume": 826.1, "taker_buy_quote": 57.16612}, {"ts": 1773372780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 709.8, "quote_volume": 49.11816, "trades": 1, "taker_buy_volume": 709.8, "taker_buy_quote": 49.11816}, {"ts": 1773372840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3698.7, "quote_volume": 255.65748, "trades": 4, "taker_buy_volume": 773.1, "taker_buy_quote": 53.49852}, {"ts": 1773372900000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 11717.5, "quote_volume": 809.3324, "trades": 19, "taker_buy_volume": 8616.7, "taker_buy_quote": 595.23554}, {"ts": 1773372960000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 2719.4, "quote_volume": 188.24995, "trades": 7, "taker_buy_volume": 697.9, "taker_buy_quote": 48.36447}, {"ts": 1773373020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1597.5, "quote_volume": 110.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5216.4, "quote_volume": 361.01727, "trades": 10, "taker_buy_volume": 3618.9, "taker_buy_quote": 250.47027}, {"ts": 1773373140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2364.8, "quote_volume": 163.64416, "trades": 2, "taker_buy_volume": 767.3, "taker_buy_quote": 53.09716}, {"ts": 1773373200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1006.4, "quote_volume": 69.64288, "trades": 2, "taker_buy_volume": 1006.4, "taker_buy_quote": 69.64288}, {"ts": 1773373260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2851.6, "quote_volume": 197.61588, "trades": 5, "taker_buy_volume": 2418.4, "taker_buy_quote": 167.59512}, {"ts": 1773373320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 795.2, "quote_volume": 55.18688, "trades": 1, "taker_buy_volume": 795.2, "taker_buy_quote": 55.18688}, {"ts": 1773373380000, "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 15871.9, "quote_volume": 1099.89212, "trades": 20, "taker_buy_volume": 3301.9, "taker_buy_quote": 228.99413}, {"ts": 1773373440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 890.3, "quote_volume": 61.60876, "trades": 2, "taker_buy_volume": 890.3, "taker_buy_quote": 61.60876}, {"ts": 1773373500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 637.5, "quote_volume": 44.115, "trades": 1, "taker_buy_volume": 637.5, "taker_buy_quote": 44.115}, {"ts": 1773373560000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1157.0, "quote_volume": 80.16558, "trades": 8, "taker_buy_volume": 938.8, "taker_buy_quote": 65.05884}, {"ts": 1773373620000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1298.1, "quote_volume": 90.06814, "trades": 4, "taker_buy_volume": 1298.1, "taker_buy_quote": 90.06814}, {"ts": 1773373680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1294.3, "quote_volume": 89.95385, "trades": 3, "taker_buy_volume": 1294.3, "taker_buy_quote": 89.95385}, {"ts": 1773373740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 12416.9, "quote_volume": 863.25355, "trades": 22, "taker_buy_volume": 10214.3, "taker_buy_quote": 710.17285}, {"ts": 1773373800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 519.4, "quote_volume": 36.15024, "trades": 1, "taker_buy_volume": 519.4, "taker_buy_quote": 36.15024}, {"ts": 1773373860000, "open": 0.0695, "high": 0.0695, "low": 0.0689, "close": 0.0691, "volume": 244675.4, "quote_volume": 16926.57308, "trades": 112, "taker_buy_volume": 82939.9, "taker_buy_quote": 5737.39544}, {"ts": 1773373920000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 11411.1, "quote_volume": 788.59042, "trades": 28, "taker_buy_volume": 834.1, "taker_buy_quote": 57.71972}, {"ts": 1773373980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2523.8, "quote_volume": 174.55433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 596.3, "quote_volume": 41.26396, "trades": 1, "taker_buy_volume": 596.3, "taker_buy_quote": 41.26396}, {"ts": 1773374100000, "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": 1773374160000, "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": 1773374220000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 24994.1, "quote_volume": 1726.69502, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16200.2, "quote_volume": 1116.19378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1597.5, "quote_volume": 110.06775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1597.5, "quote_volume": 109.908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 75.0, "quote_volume": 5.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11679.9, "quote_volume": 803.57712, "trades": 3, "taker_buy_volume": 4299.8, "taker_buy_quote": 295.82624}, {"ts": 1773374580000, "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": 1773374640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 148.7, "quote_volume": 10.21569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2869.1, "quote_volume": 197.39408, "trades": 17, "taker_buy_volume": 2650.9, "taker_buy_quote": 182.38192}, {"ts": 1773374760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3135.0, "quote_volume": 215.3745, "trades": 14, "taker_buy_volume": 2308.3, "taker_buy_quote": 158.58021}, {"ts": 1773374820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8147.2, "quote_volume": 558.89792, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 852.6, "quote_volume": 58.29362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1984.9, "quote_volume": 135.37018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 7785.1, "quote_volume": 531.70328, "trades": 14, "taker_buy_volume": 7344.9, "taker_buy_quote": 501.63762}, {"ts": 1773375180000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 35905.8, "quote_volume": 2455.57535, "trades": 25, "taker_buy_volume": 8234.1, "taker_buy_quote": 563.87879}, {"ts": 1773375240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6286.9, "quote_volume": 430.65265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 18404.7, "quote_volume": 1256.83074, "trades": 18, "taker_buy_volume": 111.0, "taker_buy_quote": 7.5924}, {"ts": 1773375360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 18256.4, "quote_volume": 1241.90281, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 80.8, "quote_volume": 5.4944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 15.00924}, {"ts": 1773375660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8195.4, "quote_volume": 557.8426, "trades": 16, "taker_buy_volume": 5554.0, "taker_buy_quote": 378.20536}, {"ts": 1773375780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2637.0, "quote_volume": 179.63221, "trades": 9, "taker_buy_volume": 2637.0, "taker_buy_quote": 179.63221}, {"ts": 1773375960000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 6794.5, "quote_volume": 463.32694, "trades": 11, "taker_buy_volume": 6104.7, "taker_buy_quote": 416.28258}, {"ts": 1773376020000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 21904.3, "quote_volume": 1499.37855, "trades": 21, "taker_buy_volume": 21904.3, "taker_buy_quote": 1499.37855}, {"ts": 1773376080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4395.5, "quote_volume": 300.6522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7526.9, "quote_volume": 514.08727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 174.0, "quote_volume": 11.919, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.919}, {"ts": 1773376440000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 13752.2, "quote_volume": 944.25915, "trades": 11, "taker_buy_volume": 13752.2, "taker_buy_quote": 944.25915}, {"ts": 1773376500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1822.1, "quote_volume": 125.27857, "trades": 10, "taker_buy_volume": 1603.0, "taker_buy_quote": 110.2264}, {"ts": 1773376560000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 152.8, "quote_volume": 10.52703, "trades": 2, "taker_buy_volume": 8.9, "taker_buy_quote": 0.61232}, {"ts": 1773376620000, "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": 1773376680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 34504.1, "quote_volume": 2371.90565, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10060.9, "quote_volume": 690.17774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.3, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3259.9, "quote_volume": 222.65117, "trades": 2, "taker_buy_volume": 3259.9, "taker_buy_quote": 222.65117}, {"ts": 1773377040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3879.1, "quote_volume": 265.52937, "trades": 8, "taker_buy_volume": 3879.1, "taker_buy_quote": 265.52937}, {"ts": 1773377100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1790.9, "quote_volume": 122.49756, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1373.2, "quote_volume": 93.81182, "trades": 2, "taker_buy_volume": 222.6, "taker_buy_quote": 15.22584}, {"ts": 1773377220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 473.7, "quote_volume": 32.40108, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 32.40108}, {"ts": 1773377400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 860.1, "quote_volume": 58.91685, "trades": 3, "taker_buy_volume": 860.1, "taker_buy_quote": 58.91685}, {"ts": 1773377460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1340.0, "quote_volume": 91.79, "trades": 4, "taker_buy_volume": 1340.0, "taker_buy_quote": 91.79}, {"ts": 1773377520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2782.4, "quote_volume": 190.35746, "trades": 5, "taker_buy_volume": 413.0, "taker_buy_quote": 28.2905}, {"ts": 1773377580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 963.5, "quote_volume": 65.9034, "trades": 2, "taker_buy_volume": 963.5, "taker_buy_quote": 65.9034}, {"ts": 1773377640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 154.7, "quote_volume": 10.59695, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 10.59695}, {"ts": 1773377700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5847.9, "quote_volume": 399.99636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 73.0, "quote_volume": 4.9932, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9932}, {"ts": 1773377820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 130.2, "quote_volume": 8.89266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2210.8, "quote_volume": 150.99764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 783.0, "quote_volume": 53.35185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 801.2, "quote_volume": 54.50361, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773378240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 382.1, "quote_volume": 25.94459, "trades": 1, "taker_buy_volume": 382.1, "taker_buy_quote": 25.94459}, {"ts": 1773378300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 618.0, "quote_volume": 41.9622, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 41.9622}, {"ts": 1773378360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4424.3, "quote_volume": 300.40997, "trades": 5, "taker_buy_volume": 4424.3, "taker_buy_quote": 300.40997}, {"ts": 1773378420000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3216.0, "quote_volume": 218.8783, "trades": 4, "taker_buy_volume": 3216.0, "taker_buy_quote": 218.8783}, {"ts": 1773378480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8222.5, "quote_volume": 559.95225, "trades": 5, "taker_buy_volume": 7794.1, "taker_buy_quote": 530.77821}, {"ts": 1773378540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 263.9, "quote_volume": 17.97159, "trades": 2, "taker_buy_volume": 263.9, "taker_buy_quote": 17.97159}, {"ts": 1773378600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 594.9, "quote_volume": 40.51269, "trades": 1, "taker_buy_volume": 594.9, "taker_buy_quote": 40.51269}, {"ts": 1773378660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 9266.3, "quote_volume": 629.90217, "trades": 11, "taker_buy_volume": 882.8, "taker_buy_quote": 60.0304}, {"ts": 1773378840000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 29467.0, "quote_volume": 1998.09257, "trades": 12, "taker_buy_volume": 8088.6, "taker_buy_quote": 548.40708}, {"ts": 1773378900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 780.0, "quote_volume": 52.962, "trades": 2, "taker_buy_volume": 780.0, "taker_buy_quote": 52.962}, {"ts": 1773378960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1818.3, "quote_volume": 123.6444, "trades": 2, "taker_buy_volume": 1818.3, "taker_buy_quote": 123.6444}, {"ts": 1773379080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5368.9, "quote_volume": 365.80392, "trades": 6, "taker_buy_volume": 2777.4, "taker_buy_quote": 189.30069}, {"ts": 1773379140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 264.0, "quote_volume": 17.9784, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 17.9784}, {"ts": 1773379200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13964.0, "quote_volume": 949.552, "trades": 9, "taker_buy_volume": 9158.0, "taker_buy_quote": 622.744}, {"ts": 1773379260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 179.6, "quote_volume": 12.23076, "trades": 1, "taker_buy_volume": 179.6, "taker_buy_quote": 12.23076}, {"ts": 1773379320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3239.5, "quote_volume": 220.60995, "trades": 13, "taker_buy_volume": 1156.5, "taker_buy_quote": 78.75765}, {"ts": 1773379500000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4386.0, "quote_volume": 299.1115, "trades": 7, "taker_buy_volume": 2788.5, "taker_buy_quote": 190.162}, {"ts": 1773379560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1313.0, "quote_volume": 89.5466, "trades": 5, "taker_buy_volume": 1313.0, "taker_buy_quote": 89.5466}, {"ts": 1773379620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1174.0, "quote_volume": 80.0668, "trades": 3, "taker_buy_volume": 1174.0, "taker_buy_quote": 80.0668}, {"ts": 1773379680000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8468.5, "quote_volume": 577.8896, "trades": 12, "taker_buy_volume": 7294.0, "taker_buy_quote": 497.7887}, {"ts": 1773379740000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 82669.0, "quote_volume": 5620.07358, "trades": 46, "taker_buy_volume": 4289.0, "taker_buy_quote": 291.71358}, {"ts": 1773379800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4270.5, "quote_volume": 290.378, "trades": 6, "taker_buy_volume": 4110.5, "taker_buy_quote": 279.514}, {"ts": 1773379860000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 27315.9, "quote_volume": 1863.74644, "trades": 22, "taker_buy_volume": 24805.9, "taker_buy_quote": 1692.58084}, {"ts": 1773379920000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 40330.7, "quote_volume": 2744.60112, "trades": 42, "taker_buy_volume": 2859.7, "taker_buy_quote": 194.50572}, {"ts": 1773379980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 220.4, "quote_volume": 14.9872, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 14.9872}, {"ts": 1773380040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6110.2, "quote_volume": 415.79802, "trades": 5, "taker_buy_volume": 3044.2, "taker_buy_quote": 207.31002}, {"ts": 1773380100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 176.7, "quote_volume": 12.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1817.9, "quote_volume": 123.79899, "trades": 2, "taker_buy_volume": 1817.9, "taker_buy_quote": 123.79899}, {"ts": 1773380220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 90.7, "quote_volume": 6.1676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9562.8, "quote_volume": 650.2704, "trades": 12, "taker_buy_volume": 1073.0, "taker_buy_quote": 72.964}, {"ts": 1773380340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6747.3, "quote_volume": 458.11115, "trades": 16, "taker_buy_volume": 3194.9, "taker_buy_quote": 216.93371}, {"ts": 1773380460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380580000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6267.0, "quote_volume": 426.76062, "trades": 6, "taker_buy_volume": 6267.0, "taker_buy_quote": 426.76062}, {"ts": 1773380640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 643.0, "quote_volume": 43.7883, "trades": 4, "taker_buy_volume": 643.0, "taker_buy_quote": 43.7883}, {"ts": 1773380700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 514.8, "quote_volume": 35.0064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13697.7, "quote_volume": 932.27051, "trades": 14, "taker_buy_volume": 13697.7, "taker_buy_quote": 932.27051}, {"ts": 1773381060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 456.0, "quote_volume": 31.0764, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 31.0764}, {"ts": 1773381180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3937.0, "quote_volume": 268.6704, "trades": 9, "taker_buy_volume": 3862.0, "taker_buy_quote": 263.5554}, {"ts": 1773381360000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 29548.1, "quote_volume": 2017.69792, "trades": 50, "taker_buy_volume": 11344.4, "taker_buy_quote": 774.84252}, {"ts": 1773381420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3460.4, "quote_volume": 236.38532, "trades": 5, "taker_buy_volume": 3460.4, "taker_buy_quote": 236.38532}, {"ts": 1773381600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 675.2, "quote_volume": 46.27488, "trades": 4, "taker_buy_volume": 456.0, "taker_buy_quote": 31.25968}, {"ts": 1773381720000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 47874.6, "quote_volume": 3283.92234, "trades": 37, "taker_buy_volume": 47602.9, "taker_buy_quote": 3265.33806}, {"ts": 1773381780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9728.6, "quote_volume": 667.38196, "trades": 5, "taker_buy_volume": 531.8, "taker_buy_quote": 36.48148}, {"ts": 1773381840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 531.0, "quote_volume": 36.3882, "trades": 5, "taker_buy_volume": 147.0, "taker_buy_quote": 10.0842}, {"ts": 1773381900000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 26069.2, "quote_volume": 1782.4058, "trades": 21, "taker_buy_volume": 364.9, "taker_buy_quote": 24.99565}, {"ts": 1773381960000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2288.6, "quote_volume": 156.12556, "trades": 4, "taker_buy_volume": 2069.0, "taker_buy_quote": 141.12688}, {"ts": 1773382020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2149.9, "quote_volume": 146.83817, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 146.83817}, {"ts": 1773382080000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 11632.0, "quote_volume": 795.976, "trades": 6, "taker_buy_volume": 11632.0, "taker_buy_quote": 795.976}, {"ts": 1773382140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1368.1, "quote_volume": 93.57804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3966.6, "quote_volume": 271.31544, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 147.05316}, {"ts": 1773382260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 439.0, "quote_volume": 29.9837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382320000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 4053.9, "quote_volume": 276.92237, "trades": 11, "taker_buy_volume": 3698.0, "taker_buy_quote": 252.62801}, {"ts": 1773382380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 5261.5, "quote_volume": 359.98537, "trades": 12, "taker_buy_volume": 4966.7, "taker_buy_quote": 339.80657}, {"ts": 1773382500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3223.7, "quote_volume": 220.49821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 175.1, "quote_volume": 11.99435, "trades": 1, "taker_buy_volume": 175.1, "taker_buy_quote": 11.99435}, {"ts": 1773382680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 630.0, "quote_volume": 43.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.0685, "high": 0.069, "low": 0.0685, "close": 0.0689, "volume": 123211.2, "quote_volume": 8471.12357, "trades": 72, "taker_buy_volume": 95901.8, "taker_buy_quote": 6592.47393}, {"ts": 1773382800000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 11492.0, "quote_volume": 792.00066, "trades": 18, "taker_buy_volume": 5948.2, "taker_buy_quote": 410.04727}, {"ts": 1773382860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 16735.5, "quote_volume": 1153.43705, "trades": 11, "taker_buy_volume": 11725.1, "taker_buy_quote": 808.22049}, {"ts": 1773382920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2578.3, "quote_volume": 177.72116, "trades": 4, "taker_buy_volume": 762.9, "taker_buy_quote": 52.6401}, {"ts": 1773382980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1097.4, "quote_volume": 75.66861, "trades": 2, "taker_buy_volume": 577.5, "taker_buy_quote": 39.8475}, {"ts": 1773383040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2090.6, "quote_volume": 144.2514, "trades": 3, "taker_buy_volume": 2090.6, "taker_buy_quote": 144.2514}, {"ts": 1773383100000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 986.3, "quote_volume": 68.13582, "trades": 3, "taker_buy_volume": 811.2, "taker_buy_quote": 56.05392}, {"ts": 1773383160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1400.5, "quote_volume": 96.77455, "trades": 2, "taker_buy_volume": 1400.5, "taker_buy_quote": 96.77455}, {"ts": 1773383220000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 11069.6, "quote_volume": 765.39864, "trades": 7, "taker_buy_volume": 9712.5, "taker_buy_quote": 671.35161}, {"ts": 1773383280000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4150.7, "quote_volume": 287.71735, "trades": 4, "taker_buy_volume": 738.4, "taker_buy_quote": 51.24496}, {"ts": 1773383340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 16600.8, "quote_volume": 1150.43544, "trades": 5, "taker_buy_volume": 16600.8, "taker_buy_quote": 1150.43544}, {"ts": 1773383400000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 940.3, "quote_volume": 65.24182, "trades": 3, "taker_buy_volume": 865.3, "taker_buy_quote": 60.05182}, {"ts": 1773383460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 17580.4, "quote_volume": 1220.07976, "trades": 9, "taker_buy_volume": 16856.0, "taker_buy_quote": 1169.8064}, {"ts": 1773383520000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 67301.8, "quote_volume": 4671.7881, "trades": 35, "taker_buy_volume": 37643.2, "taker_buy_quote": 2612.57458}, {"ts": 1773383580000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2416.4, "quote_volume": 168.21131, "trades": 4, "taker_buy_volume": 2416.4, "taker_buy_quote": 168.21131}, {"ts": 1773383640000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 79955.5, "quote_volume": 5553.18653, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383700000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 21396.9, "quote_volume": 1485.70444, "trades": 10, "taker_buy_volume": 15931.9, "taker_buy_quote": 1106.43344}, {"ts": 1773383760000, "open": 0.0695, "high": 0.0699, "low": 0.0695, "close": 0.0699, "volume": 31206.3, "quote_volume": 2177.42933, "trades": 19, "taker_buy_volume": 20552.2, "taker_buy_quote": 1434.36098}, {"ts": 1773383820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1073.2, "quote_volume": 74.87815, "trades": 3, "taker_buy_volume": 761.1, "taker_buy_quote": 53.12478}, {"ts": 1773383880000, "open": 0.0699, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 63880.1, "quote_volume": 4461.33902, "trades": 63, "taker_buy_volume": 13307.3, "taker_buy_quote": 929.62496}, {"ts": 1773383940000, "open": 0.0701, "high": 0.0701, "low": 0.0696, "close": 0.0696, "volume": 16269.3, "quote_volume": 1138.1101, "trades": 23, "taker_buy_volume": 4685.1, "taker_buy_quote": 328.35322}, {"ts": 1773384000000, "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 11593.2, "quote_volume": 806.39433, "trades": 15, "taker_buy_volume": 7536.4, "taker_buy_quote": 524.97786}, {"ts": 1773384060000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 32711.7, "quote_volume": 2276.93576, "trades": 19, "taker_buy_volume": 31412.2, "taker_buy_quote": 2186.49056}, {"ts": 1773384120000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1329.0, "quote_volume": 92.60968, "trades": 3, "taker_buy_volume": 1112.8, "taker_buy_quote": 77.56216}, {"ts": 1773384180000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4719.5, "quote_volume": 328.24067, "trades": 4, "taker_buy_volume": 3122.0, "taker_buy_quote": 217.05467}, {"ts": 1773384240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 766.7, "quote_volume": 53.36232, "trades": 1, "taker_buy_volume": 766.7, "taker_buy_quote": 53.36232}, {"ts": 1773384300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1411.0, "quote_volume": 98.2056, "trades": 3, "taker_buy_volume": 1195.3, "taker_buy_quote": 83.19288}, {"ts": 1773384360000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 12281.9, "quote_volume": 855.57935, "trades": 13, "taker_buy_volume": 12281.9, "taker_buy_quote": 855.57935}, {"ts": 1773384420000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3791.9, "quote_volume": 264.54104, "trades": 7, "taker_buy_volume": 858.6, "taker_buy_quote": 59.93028}, {"ts": 1773384480000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2234.4, "quote_volume": 155.80137, "trades": 2, "taker_buy_volume": 636.9, "taker_buy_quote": 44.45562}, {"ts": 1773384540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1005.0, "quote_volume": 70.0485, "trades": 2, "taker_buy_volume": 1005.0, "taker_buy_quote": 70.0485}, {"ts": 1773384600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 9750.2, "quote_volume": 680.38604, "trades": 24, "taker_buy_volume": 4560.9, "taker_buy_quote": 318.35082}, {"ts": 1773384660000, "open": 0.0698, "high": 0.0698, "low": 0.0693, "close": 0.0695, "volume": 36414.0, "quote_volume": 2529.94292, "trades": 38, "taker_buy_volume": 15810.9, "taker_buy_quote": 1097.66721}, {"ts": 1773384720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 13762.6, "quote_volume": 957.85545, "trades": 22, "taker_buy_volume": 1812.6, "taker_buy_quote": 126.13545}, {"ts": 1773384780000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3914.6, "quote_volume": 272.13169, "trades": 18, "taker_buy_volume": 669.9, "taker_buy_quote": 46.62504}, {"ts": 1773384840000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1143.6, "quote_volume": 79.4906, "trades": 8, "taker_buy_volume": 971.1, "taker_buy_quote": 67.50185}, {"ts": 1773384960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3963.4, "quote_volume": 275.4563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 216.2, "quote_volume": 15.00428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3146.0, "quote_volume": 218.0178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385140000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 9041.1, "quote_volume": 627.11118, "trades": 6, "taker_buy_volume": 7227.0, "taker_buy_quote": 501.39405}, {"ts": 1773385200000, "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": 1773385260000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4643.5, "quote_volume": 321.9394, "trades": 13, "taker_buy_volume": 4643.5, "taker_buy_quote": 321.9394}, {"ts": 1773385320000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.069, "volume": 12333.8, "quote_volume": 851.99967, "trades": 28, "taker_buy_volume": 2155.0, "taker_buy_quote": 148.88727}, {"ts": 1773385380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6577.1, "quote_volume": 454.023, "trades": 5, "taker_buy_volume": 216.3, "taker_buy_quote": 14.94633}, {"ts": 1773385440000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1922.0, "quote_volume": 132.98068, "trades": 4, "taker_buy_volume": 1735.2, "taker_buy_quote": 120.05412}, {"ts": 1773385500000, "open": 0.0693, "high": 0.0695, "low": 0.0691, "close": 0.0693, "volume": 100829.5, "quote_volume": 6986.55882, "trades": 72, "taker_buy_volume": 64328.1, "taker_buy_quote": 4458.07459}, {"ts": 1773385560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 216.7, "quote_volume": 14.99564, "trades": 1, "taker_buy_volume": 216.7, "taker_buy_quote": 14.99564}, {"ts": 1773385620000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8613.4, "quote_volume": 596.86527, "trades": 5, "taker_buy_volume": 626.6, "taker_buy_quote": 43.42338}, {"ts": 1773385680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3747.4, "quote_volume": 259.32008, "trades": 2, "taker_buy_volume": 3747.4, "taker_buy_quote": 259.32008}, {"ts": 1773385740000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 13259.4, "quote_volume": 915.18617, "trades": 15, "taker_buy_volume": 2366.8, "taker_buy_quote": 163.3092}, {"ts": 1773385800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11348.4, "quote_volume": 782.98054, "trades": 7, "taker_buy_volume": 3160.5, "taker_buy_quote": 218.0745}, {"ts": 1773385860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9231.6, "quote_volume": 636.05724, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11860.7, "quote_volume": 816.03795, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1815.7, "quote_volume": 124.92016, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.908}, {"ts": 1773386040000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 857.8, "quote_volume": 58.90907, "trades": 2, "taker_buy_volume": 639.9, "taker_buy_quote": 43.96113}, {"ts": 1773386100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18641.2, "quote_volume": 1279.83508, "trades": 13, "taker_buy_volume": 10487.6, "taker_buy_quote": 720.49812}, {"ts": 1773386160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 298.2, "quote_volume": 20.48634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 25102.7, "quote_volume": 1724.53367, "trades": 9, "taker_buy_volume": 1800.9, "taker_buy_quote": 123.70001}, {"ts": 1773386280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 75.3, "quote_volume": 5.16558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386340000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 8166.6, "quote_volume": 560.9799, "trades": 15, "taker_buy_volume": 4409.1, "taker_buy_quote": 303.24754}, {"ts": 1773386400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2403.1, "quote_volume": 165.33328, "trades": 3, "taker_buy_volume": 179.3, "taker_buy_quote": 12.33584}, {"ts": 1773386460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.5, "quote_volume": 15.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1084.8, "quote_volume": 74.63424, "trades": 1, "taker_buy_volume": 1084.8, "taker_buy_quote": 74.63424}, {"ts": 1773386580000, "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": 1773386640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 211.9, "quote_volume": 14.57872, "trades": 1, "taker_buy_volume": 211.9, "taker_buy_quote": 14.57872}, {"ts": 1773386700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 218.0, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "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": 1773386820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4157.1, "quote_volume": 286.82246, "trades": 5, "taker_buy_volume": 4157.1, "taker_buy_quote": 286.82246}, {"ts": 1773386880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 741.4, "quote_volume": 51.09709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 174.1, "quote_volume": 11.99549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10982.4, "quote_volume": 756.68736, "trades": 7, "taker_buy_volume": 9530.0, "taker_buy_quote": 656.617}, {"ts": 1773387060000, "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": 1773387120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1244.3, "quote_volume": 85.73227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387180000, "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": 1773387240000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 19426.6, "quote_volume": 1334.99116, "trades": 18, "taker_buy_volume": 2149.9, "taker_buy_quote": 147.91312}, {"ts": 1773387300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 76.9, "quote_volume": 5.29841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387360000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 12680.9, "quote_volume": 873.40306, "trades": 18, "taker_buy_volume": 6853.7, "taker_buy_quote": 472.10058}, {"ts": 1773387420000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 17895.8, "quote_volume": 1229.01012, "trades": 37, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.7}, {"ts": 1773387480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 735.2, "quote_volume": 50.43472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 12043.0, "quote_volume": 824.90945, "trades": 17, "taker_buy_volume": 3965.9, "taker_buy_quote": 271.66415}, {"ts": 1773387600000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 36341.6, "quote_volume": 2483.08024, "trades": 27, "taker_buy_volume": 15584.9, "taker_buy_quote": 1065.28872}, {"ts": 1773387660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 137279.1, "quote_volume": 9364.98649, "trades": 45, "taker_buy_volume": 97790.3, "taker_buy_quote": 6671.85033}, {"ts": 1773387720000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 279.7, "quote_volume": 19.11748, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 9.55548}, {"ts": 1773387780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 73.0, "quote_volume": 4.9932, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9932}, {"ts": 1773387840000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 294.5, "quote_volume": 20.15825, "trades": 2, "taker_buy_volume": 219.5, "taker_buy_quote": 15.03575}, {"ts": 1773387900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15282.5, "quote_volume": 1048.3795, "trades": 5, "taker_buy_volume": 5533.0, "taker_buy_quote": 379.5638}, {"ts": 1773387960000, "open": 0.0685, "high": 0.0685, "low": 0.068, "close": 0.0681, "volume": 214815.0, "quote_volume": 14646.27646, "trades": 100, "taker_buy_volume": 51113.5, "taker_buy_quote": 3485.2128}, {"ts": 1773388020000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 45372.1, "quote_volume": 3092.70194, "trades": 24, "taker_buy_volume": 30064.2, "taker_buy_quote": 2049.94532}, {"ts": 1773388080000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 17076.2, "quote_volume": 1165.58985, "trades": 8, "taker_buy_volume": 9696.1, "taker_buy_quote": 662.26703}, {"ts": 1773388140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 75.0, "quote_volume": 5.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11896.8, "quote_volume": 811.21514, "trades": 15, "taker_buy_volume": 1307.6, "taker_buy_quote": 89.17832}, {"ts": 1773388260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3796.3, "quote_volume": 258.29481, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7596.0, "quote_volume": 517.2876, "trades": 16, "taker_buy_volume": 2816.4, "taker_buy_quote": 191.79684}, {"ts": 1773388440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 955.0, "quote_volume": 65.074, "trades": 7, "taker_buy_volume": 955.0, "taker_buy_quote": 65.074}, {"ts": 1773388500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6781.7, "quote_volume": 461.61453, "trades": 19, "taker_buy_volume": 1423.5, "taker_buy_quote": 96.91831}, {"ts": 1773388560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5042.1, "quote_volume": 343.48867, "trades": 11, "taker_buy_volume": 3200.0, "taker_buy_quote": 218.04166}, {"ts": 1773388620000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 6154.3, "quote_volume": 419.56201, "trades": 11, "taker_buy_volume": 3078.7, "taker_buy_quote": 210.11365}, {"ts": 1773388680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3377.7, "quote_volume": 230.02137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10584.2, "quote_volume": 720.78402, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 15055.3, "quote_volume": 1025.6367, "trades": 8, "taker_buy_volume": 15055.3, "taker_buy_quote": 1025.6367}, {"ts": 1773388920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 660.6, "quote_volume": 44.98686, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773388980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 14296.8, "quote_volume": 972.1824, "trades": 9, "taker_buy_volume": 1829.5, "taker_buy_quote": 124.406}, {"ts": 1773389100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13420.9, "quote_volume": 914.25114, "trades": 36, "taker_buy_volume": 10275.9, "taker_buy_quote": 700.07664}, {"ts": 1773389160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4702.5, "quote_volume": 319.77, "trades": 6, "taker_buy_volume": 4702.5, "taker_buy_quote": 319.77}, {"ts": 1773389340000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 12047.4, "quote_volume": 817.71603, "trades": 16, "taker_buy_volume": 9997.3, "taker_buy_quote": 678.64285}, {"ts": 1773389400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389580000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4185.9, "quote_volume": 284.26725, "trades": 6, "taker_buy_volume": 446.4, "taker_buy_quote": 30.3552}, {"ts": 1773389640000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 8118.5, "quote_volume": 550.4943, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 27.18}, {"ts": 1773389700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 221.1, "quote_volume": 15.0348, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 15.0348}, {"ts": 1773389760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6697.3, "quote_volume": 456.66538, "trades": 11, "taker_buy_volume": 6697.3, "taker_buy_quote": 456.66538}, {"ts": 1773389820000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 16891.5, "quote_volume": 1154.4495, "trades": 14, "taker_buy_volume": 16891.5, "taker_buy_quote": 1154.4495}, {"ts": 1773389880000, "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 40385.1, "quote_volume": 2769.63143, "trades": 28, "taker_buy_volume": 40385.1, "taker_buy_quote": 2769.63143}, {"ts": 1773389940000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 57518.0, "quote_volume": 3947.11138, "trades": 30, "taker_buy_volume": 24978.7, "taker_buy_quote": 1714.35412}, {"ts": 1773390000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2621.0, "quote_volume": 180.3248, "trades": 2, "taker_buy_volume": 1023.5, "taker_buy_quote": 70.4168}, {"ts": 1773390060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 305.3, "quote_volume": 20.97411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.2, "quote_volume": 14.99034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.3, "quote_volume": 14.99721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390240000, "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": 1773390300000, "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": 1773390360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13937.0, "quote_volume": 956.0782, "trades": 9, "taker_buy_volume": 3965.9, "taker_buy_quote": 272.06074}, {"ts": 1773390420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5981.6, "quote_volume": 410.55087, "trades": 8, "taker_buy_volume": 5763.1, "taker_buy_quote": 395.56177}, {"ts": 1773390480000, "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": 1773390540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10598.6, "quote_volume": 727.06396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390780000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4349.3, "quote_volume": 298.4313, "trades": 12, "taker_buy_volume": 2946.8, "taker_buy_quote": 202.2198}, {"ts": 1773390840000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 896.5, "quote_volume": 61.58205, "trades": 2, "taker_buy_volume": 821.5, "taker_buy_quote": 56.43705}, {"ts": 1773390900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.5, "quote_volume": 15.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10598.8, "quote_volume": 727.07768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391080000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1861.7, "quote_volume": 127.50003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.3, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 367.1, "quote_volume": 25.10964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2658.9, "quote_volume": 181.66276, "trades": 8, "taker_buy_volume": 1930.1, "taker_buy_quote": 131.88572}, {"ts": 1773391380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8896.5, "quote_volume": 606.87649, "trades": 8, "taker_buy_volume": 1351.9, "taker_buy_quote": 92.33477}, {"ts": 1773391440000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 43305.9, "quote_volume": 2949.14733, "trades": 30, "taker_buy_volume": 7350.9, "taker_buy_quote": 500.59629}, {"ts": 1773391500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3851.3, "quote_volume": 261.8884, "trades": 13, "taker_buy_volume": 219.8, "taker_buy_quote": 14.9464}, {"ts": 1773391560000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2623.5, "quote_volume": 178.20177, "trades": 13, "taker_buy_volume": 1352.8, "taker_buy_quote": 91.92124}, {"ts": 1773391620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3580.9, "quote_volume": 242.78502, "trades": 5, "taker_buy_volume": 3580.9, "taker_buy_quote": 242.78502}, {"ts": 1773391680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 439.4, "quote_volume": 29.79132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391800000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4129.6, "quote_volume": 280.55959, "trades": 5, "taker_buy_volume": 4129.6, "taker_buy_quote": 280.55959}, {"ts": 1773391860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392100000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4684.7, "quote_volume": 317.62354, "trades": 5, "taker_buy_volume": 1606.3, "taker_buy_quote": 108.90802}, {"ts": 1773392160000, "open": 0.0678, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 144496.8, "quote_volume": 9765.28599, "trades": 78, "taker_buy_volume": 65101.9, "taker_buy_quote": 4399.80485}, {"ts": 1773392220000, "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 63976.4, "quote_volume": 4318.36424, "trades": 51, "taker_buy_volume": 12588.2, "taker_buy_quote": 849.78272}, {"ts": 1773392280000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3838.9, "quote_volume": 259.48753, "trades": 13, "taker_buy_volume": 3838.9, "taker_buy_quote": 259.48753}, {"ts": 1773392340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 392.2, "quote_volume": 26.51272, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 26.51272}, {"ts": 1773392400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2822.0, "quote_volume": 190.76756, "trades": 7, "taker_buy_volume": 2267.5, "taker_buy_quote": 153.28336}, {"ts": 1773392460000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 111872.7, "quote_volume": 7544.67098, "trades": 30, "taker_buy_volume": 92209.1, "taker_buy_quote": 6218.60633}, {"ts": 1773392520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7653.3, "quote_volume": 517.28123, "trades": 12, "taker_buy_volume": 6834.8, "taker_buy_quote": 462.03248}, {"ts": 1773392580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.4, "quote_volume": 15.03424, "trades": 2, "taker_buy_volume": 222.4, "taker_buy_quote": 15.03424}, {"ts": 1773392640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 23877.0, "quote_volume": 1616.4879, "trades": 18, "taker_buy_volume": 1925.4, "taker_buy_quote": 130.36458}, {"ts": 1773392700000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5530.0, "quote_volume": 374.19908, "trades": 6, "taker_buy_volume": 5530.0, "taker_buy_quote": 374.19908}, {"ts": 1773392760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5099.0, "quote_volume": 345.55245, "trades": 7, "taker_buy_volume": 5099.0, "taker_buy_quote": 345.55245}, {"ts": 1773392820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7746.8, "quote_volume": 524.45836, "trades": 3, "taker_buy_volume": 145.0, "taker_buy_quote": 9.8165}, {"ts": 1773392880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7601.8, "quote_volume": 513.88168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.5, "quote_volume": 107.6715, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.6715}, {"ts": 1773393000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3000.0, "quote_volume": 202.5, "trades": 6, "taker_buy_volume": 1404.0, "taker_buy_quote": 94.77}, {"ts": 1773393060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1797.5, "quote_volume": 121.1515, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 13.48}, {"ts": 1773393120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 815.4, "quote_volume": 54.95796, "trades": 1, "taker_buy_volume": 815.4, "taker_buy_quote": 54.95796}, {"ts": 1773393180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1826.3, "quote_volume": 122.9106, "trades": 3, "taker_buy_volume": 1603.6, "taker_buy_quote": 107.92289}, {"ts": 1773393300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1276.9, "quote_volume": 85.93537, "trades": 1, "taker_buy_volume": 1276.9, "taker_buy_quote": 85.93537}, {"ts": 1773393360000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 2808.1, "quote_volume": 188.8038, "trades": 7, "taker_buy_volume": 1589.6, "taker_buy_quote": 106.9206}, {"ts": 1773393420000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3813.8, "quote_volume": 256.14009, "trades": 4, "taker_buy_volume": 1159.9, "taker_buy_quote": 77.94528}, {"ts": 1773393480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 565.0, "quote_volume": 37.968, "trades": 1, "taker_buy_volume": 565.0, "taker_buy_quote": 37.968}, {"ts": 1773393540000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2000.8, "quote_volume": 134.44626, "trades": 4, "taker_buy_volume": 1925.8, "taker_buy_quote": 129.41376}, {"ts": 1773393600000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3563.8, "quote_volume": 239.30567, "trades": 4, "taker_buy_volume": 3563.8, "taker_buy_quote": 239.30567}, {"ts": 1773393660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3645.2, "quote_volume": 244.95744, "trades": 7, "taker_buy_volume": 1215.0, "taker_buy_quote": 81.648}, {"ts": 1773393780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4020.3, "quote_volume": 270.16416, "trades": 1, "taker_buy_volume": 4020.3, "taker_buy_quote": 270.16416}, {"ts": 1773393900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 156.3, "quote_volume": 10.50336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3150.0, "quote_volume": 211.995, "trades": 5, "taker_buy_volume": 1150.0, "taker_buy_quote": 77.395}, {"ts": 1773394080000, "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": 1773394140000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7092.1, "quote_volume": 476.36127, "trades": 11, "taker_buy_volume": 2427.5, "taker_buy_quote": 162.90015}, {"ts": 1773394200000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 46257.1, "quote_volume": 3099.248, "trades": 34, "taker_buy_volume": 8664.4, "taker_buy_quote": 580.5371}, {"ts": 1773394260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 462.6, "quote_volume": 30.9942, "trades": 1, "taker_buy_volume": 462.6, "taker_buy_quote": 30.9942}, {"ts": 1773394320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3372.2, "quote_volume": 225.9374, "trades": 3, "taker_buy_volume": 1774.7, "taker_buy_quote": 118.9049}, {"ts": 1773394380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1291.7, "quote_volume": 86.5439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9425.3, "quote_volume": 632.41526, "trades": 4, "taker_buy_volume": 224.0, "taker_buy_quote": 15.0304}, {"ts": 1773394500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 701.0, "quote_volume": 46.967, "trades": 1, "taker_buy_volume": 701.0, "taker_buy_quote": 46.967}, {"ts": 1773394620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5859.2, "quote_volume": 391.98048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394680000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2983.0, "quote_volume": 199.99955, "trades": 2, "taker_buy_volume": 2983.0, "taker_buy_quote": 199.99955}, {"ts": 1773394740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 566.8, "quote_volume": 37.9756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 88.8, "quote_volume": 5.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394920000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1686.8, "quote_volume": 113.16871, "trades": 7, "taker_buy_volume": 940.5, "taker_buy_quote": 63.10755}, {"ts": 1773394980000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 515.7, "quote_volume": 34.63267, "trades": 3, "taker_buy_volume": 515.7, "taker_buy_quote": 34.63267}, {"ts": 1773395040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 359.0, "quote_volume": 24.0889, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 24.0889}, {"ts": 1773395220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 149.0, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.9979}, {"ts": 1773395340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1027.5, "quote_volume": 68.94525, "trades": 2, "taker_buy_volume": 1027.5, "taker_buy_quote": 68.94525}, {"ts": 1773395460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395520000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3927.6, "quote_volume": 263.41068, "trades": 12, "taker_buy_volume": 1800.5, "taker_buy_quote": 120.81355}, {"ts": 1773395580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8330.3, "quote_volume": 558.96313, "trades": 7, "taker_buy_volume": 8330.3, "taker_buy_quote": 558.96313}, {"ts": 1773395640000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 299.4, "quote_volume": 20.07474, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 10.02474}, {"ts": 1773395700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6210.8, "quote_volume": 416.74468, "trades": 13, "taker_buy_volume": 3015.8, "taker_buy_quote": 202.36018}, {"ts": 1773395760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7241.7, "quote_volume": 485.91807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395880000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9058.1, "quote_volume": 607.78349, "trades": 5, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773395940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2448.5, "quote_volume": 164.0495, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 671.1, "quote_volume": 45.03081, "trades": 3, "taker_buy_volume": 671.1, "taker_buy_quote": 45.03081}, {"ts": 1773396060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4057.4, "quote_volume": 271.8458, "trades": 7, "taker_buy_volume": 4057.4, "taker_buy_quote": 271.8458}, {"ts": 1773396120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2478.8, "quote_volume": 166.09009, "trades": 3, "taker_buy_volume": 2254.8, "taker_buy_quote": 151.08209}, {"ts": 1773396180000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2456.0, "quote_volume": 164.9464, "trades": 4, "taker_buy_volume": 1712.0, "taker_buy_quote": 115.024}, {"ts": 1773396240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396300000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 550.0, "quote_volume": 36.92734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 770.0, "quote_volume": 51.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1820.9, "quote_volume": 122.18239, "trades": 2, "taker_buy_volume": 1820.9, "taker_buy_quote": 122.18239}, {"ts": 1773396960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1160.3, "quote_volume": 77.85613, "trades": 5, "taker_buy_volume": 373.0, "taker_buy_quote": 25.0283}, {"ts": 1773397020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1597.5, "quote_volume": 107.19225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 17506.0, "quote_volume": 1172.902, "trades": 14, "taker_buy_volume": 2400.8, "taker_buy_quote": 160.8536}, {"ts": 1773397200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3176.2, "quote_volume": 212.8054, "trades": 6, "taker_buy_volume": 3176.2, "taker_buy_quote": 212.8054}, {"ts": 1773397260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7090.8, "quote_volume": 474.37452, "trades": 11, "taker_buy_volume": 3747.4, "taker_buy_quote": 250.70106}, {"ts": 1773397320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3419.0, "quote_volume": 229.4149, "trades": 3, "taker_buy_volume": 3419.0, "taker_buy_quote": 229.4149}, {"ts": 1773397500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1597.5, "quote_volume": 107.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.4, "quote_volume": 15.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.4, "quote_volume": 15.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 325.8, "quote_volume": 21.92634, "trades": 1, "taker_buy_volume": 325.8, "taker_buy_quote": 21.92634}, {"ts": 1773398040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 74.4, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 38692.2, "quote_volume": 2597.72821, "trades": 30, "taker_buy_volume": 4947.1, "taker_buy_quote": 332.12562}, {"ts": 1773398340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 78.0, "quote_volume": 5.2416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1742.9, "quote_volume": 117.12288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1649.3, "quote_volume": 110.66803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1597.5, "quote_volume": 107.51175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "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": 1773398940000, "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": 1773399000000, "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": 1773399060000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 299.6, "quote_volume": 20.14808, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.06808}, {"ts": 1773399120000, "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": 1773399180000, "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": 1773399240000, "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": 1773399300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 437.4, "quote_volume": 29.39328, "trades": 2, "taker_buy_volume": 214.4, "taker_buy_quote": 14.40768}, {"ts": 1773399360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.7, "quote_volume": 15.03264, "trades": 1, "taker_buy_volume": 223.7, "taker_buy_quote": 15.03264}, {"ts": 1773399540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.4, "quote_volume": 15.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 2234.2, "quote_volume": 149.89583, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.19225}, {"ts": 1773399720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399780000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 22404.9, "quote_volume": 1496.90717, "trades": 12, "taker_buy_volume": 2598.5, "taker_buy_quote": 173.83965}, {"ts": 1773399840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 897.3, "quote_volume": 59.93964, "trades": 1, "taker_buy_volume": 897.3, "taker_buy_quote": 59.93964}, {"ts": 1773400200000, "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": 1773400260000, "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": 1773400320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3941.1, "quote_volume": 262.87189, "trades": 6, "taker_buy_volume": 3175.4, "taker_buy_quote": 211.7997}, {"ts": 1773400380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 587.2, "quote_volume": 39.16624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1597.5, "quote_volume": 106.713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400500000, "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": 1773400560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1198.6, "quote_volume": 79.94662, "trades": 2, "taker_buy_volume": 973.6, "taker_buy_quote": 64.93912}, {"ts": 1773400620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 702.9, "quote_volume": 46.95372, "trades": 1, "taker_buy_volume": 702.9, "taker_buy_quote": 46.95372}, {"ts": 1773400740000, "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": 1773400800000, "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": 1773400860000, "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": 1773400920000, "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": 1773400980000, "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": 1773401040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 298.1, "quote_volume": 19.94289, "trades": 1, "taker_buy_volume": 298.1, "taker_buy_quote": 19.94289}, {"ts": 1773401100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 91.2, "quote_volume": 6.10128, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 6.10128}, {"ts": 1773401340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1597.5, "quote_volume": 106.713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 159.9, "quote_volume": 10.66533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1597.5, "quote_volume": 106.713, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.713}, {"ts": 1773401640000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1966.0, "quote_volume": 131.31442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 199.2, "quote_volume": 13.28664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401880000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 259.2, "quote_volume": 17.30366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 100.0, "quote_volume": 6.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 289.6, "quote_volume": 19.33078, "trades": 2, "taker_buy_volume": 144.6, "taker_buy_quote": 9.65928}, {"ts": 1773402180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 750.0, "quote_volume": 50.1, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 50.1}, {"ts": 1773402240000, "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": 1773402300000, "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": 1773402360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 224.4, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 97.0, "quote_volume": 6.4893, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 6.4893}, {"ts": 1773402600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 224.4, "quote_volume": 15.01236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402960000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3020.0, "quote_volume": 202.18025, "trades": 2, "taker_buy_volume": 3020.0, "taker_buy_quote": 202.18025}, {"ts": 1773403020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 83.0, "quote_volume": 5.5527, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.5527}, {"ts": 1773403080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1597.5, "quote_volume": 106.87275, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.87275}, {"ts": 1773403320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1037.6, "quote_volume": 69.41544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1693.3, "quote_volume": 113.4511, "trades": 2, "taker_buy_volume": 1693.3, "taker_buy_quote": 113.4511}, {"ts": 1773403440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 85.0, "quote_volume": 5.7035, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.7035}, {"ts": 1773403560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 373.0, "quote_volume": 25.0283, "trades": 4, "taker_buy_volume": 373.0, "taker_buy_quote": 25.0283}, {"ts": 1773403620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.4, "quote_volume": 14.99014, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773403800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4597.5, "quote_volume": 308.49225, "trades": 6, "taker_buy_volume": 223.4, "taker_buy_quote": 14.99014}, {"ts": 1773403920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 15762.4, "quote_volume": 1059.89609, "trades": 11, "taker_buy_volume": 15762.4, "taker_buy_quote": 1059.89609}, {"ts": 1773404040000, "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": 1773404100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 161.7, "quote_volume": 10.88241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404160000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 42710.2, "quote_volume": 2871.5909, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404280000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3085.0, "quote_volume": 207.60621, "trades": 2, "taker_buy_volume": 2942.1, "taker_buy_quote": 198.00333}, {"ts": 1773404340000, "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": 1773404400000, "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": 1773404460000, "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": 1773404520000, "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": 1773404580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 9800.6, "quote_volume": 659.64038, "trades": 11, "taker_buy_volume": 9577.6, "taker_buy_quote": 644.63248}, {"ts": 1773404640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 98.0, "quote_volume": 6.5954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1597.5, "quote_volume": 107.51175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404760000, "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": 1773404820000, "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": 1773404880000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 295.6, "quote_volume": 19.87908, "trades": 2, "taker_buy_volume": 147.6, "taker_buy_quote": 9.93348}, {"ts": 1773404940000, "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": 1773405000000, "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": 1773405060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 223.2, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405180000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 42280.8, "quote_volume": 2844.85749, "trades": 23, "taker_buy_volume": 41975.6, "taker_buy_quote": 2824.34805}, {"ts": 1773405240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7603.5, "quote_volume": 510.9552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 2215.3, "quote_volume": 148.88516, "trades": 4, "taker_buy_volume": 2066.0, "taker_buy_quote": 138.86713}, {"ts": 1773405420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 557.4, "quote_volume": 37.45728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2316.5, "quote_volume": 155.90045, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 34.323}, {"ts": 1773405540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 166.5, "quote_volume": 11.2221, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 11.2221}, {"ts": 1773405600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1688.7, "quote_volume": 113.81838, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 67.4}, {"ts": 1773405660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 74.1, "quote_volume": 5.00175, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 5.00175}, {"ts": 1773405720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 583.2, "quote_volume": 39.366, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 15.0525}, {"ts": 1773405780000, "open": 0.0675, "high": 0.0675, "low": 0.067, "close": 0.0671, "volume": 111096.9, "quote_volume": 7468.62018, "trades": 51, "taker_buy_volume": 29252.7, "taker_buy_quote": 1962.74517}, {"ts": 1773405840000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 16060.2, "quote_volume": 1078.36299, "trades": 18, "taker_buy_volume": 2142.7, "taker_buy_quote": 143.98944}, {"ts": 1773405900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4463.1, "quote_volume": 299.47401, "trades": 7, "taker_buy_volume": 4463.1, "taker_buy_quote": 299.47401}, {"ts": 1773405960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10244.2, "quote_volume": 690.45908, "trades": 5, "taker_buy_volume": 9797.0, "taker_buy_quote": 660.3178}, {"ts": 1773406020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1820.2, "quote_volume": 122.68148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 222.7, "quote_volume": 15.00998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 119.3, "quote_volume": 8.04082, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.04082}, {"ts": 1773406380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2341.0, "quote_volume": 157.7834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1051.1, "quote_volume": 71.03209, "trades": 2, "taker_buy_volume": 1051.1, "taker_buy_quote": 71.03209}, {"ts": 1773406680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 372.4, "quote_volume": 25.17424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11131.2, "quote_volume": 751.23028, "trades": 10, "taker_buy_volume": 1819.2, "taker_buy_quote": 122.796}, {"ts": 1773406800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1819.2, "quote_volume": 122.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2149.9, "quote_volume": 144.68827, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 144.68827}, {"ts": 1773407100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 75.0, "quote_volume": 5.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407160000, "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": 1773407220000, "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": 1773407280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 140.1, "quote_volume": 9.42873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8894.5, "quote_volume": 598.59985, "trades": 6, "taker_buy_volume": 1384.3, "taker_buy_quote": 93.16339}, {"ts": 1773407400000, "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": 1773407460000, "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": 1773407520000, "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": 1773407580000, "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": 1773407640000, "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": 1773407700000, "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": 1773407760000, "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": 1773407820000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 919.6, "quote_volume": 62.04777, "trades": 4, "taker_buy_volume": 667.3, "taker_buy_quote": 45.04275}, {"ts": 1773407880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2264.4, "quote_volume": 153.07344, "trades": 4, "taker_buy_volume": 2042.1, "taker_buy_quote": 138.04596}, {"ts": 1773407940000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 3511.8, "quote_volume": 237.95354, "trades": 5, "taker_buy_volume": 3307.4, "taker_buy_quote": 224.11566}, {"ts": 1773408000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 221.4, "quote_volume": 14.98878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4301.5, "quote_volume": 291.21155, "trades": 5, "taker_buy_volume": 2178.6, "taker_buy_quote": 147.49122}, {"ts": 1773408360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 590.0, "quote_volume": 40.002, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 40.002}, {"ts": 1773408420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1597.5, "quote_volume": 108.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408600000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13026.1, "quote_volume": 880.89345, "trades": 20, "taker_buy_volume": 6440.3, "taker_buy_quote": 435.69337}, {"ts": 1773408660000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 151.9, "quote_volume": 10.291, "trades": 2, "taker_buy_volume": 73.7, "taker_buy_quote": 4.99686}, {"ts": 1773408720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11989.9, "quote_volume": 812.91522, "trades": 6, "taker_buy_volume": 11989.9, "taker_buy_quote": 812.91522}, {"ts": 1773408840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 57036.9, "quote_volume": 3866.74633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3289.6, "quote_volume": 222.70592, "trades": 3, "taker_buy_volume": 3289.6, "taker_buy_quote": 222.70592}, {"ts": 1773408960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 20000.0, "quote_volume": 1352.15975, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3630.5, "quote_volume": 245.78485, "trades": 2, "taker_buy_volume": 3630.5, "taker_buy_quote": 245.78485}, {"ts": 1773409080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 102.6, "quote_volume": 6.94602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.1, "quote_volume": 8.06307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409440000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15817.8, "quote_volume": 1072.96213, "trades": 20, "taker_buy_volume": 15817.8, "taker_buy_quote": 1072.96213}, {"ts": 1773409500000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15858.3, "quote_volume": 1077.51207, "trades": 14, "taker_buy_volume": 15858.3, "taker_buy_quote": 1077.51207}, {"ts": 1773409560000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3404.6, "quote_volume": 231.49694, "trades": 10, "taker_buy_volume": 1960.0, "taker_buy_quote": 133.28}, {"ts": 1773409620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2237.0, "quote_volume": 151.8923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2400.0, "quote_volume": 162.96, "trades": 13, "taker_buy_volume": 155.0, "taker_buy_quote": 10.5245}, {"ts": 1773409740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.0, "quote_volume": 15.0059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1597.5, "quote_volume": 108.47025, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.47025}, {"ts": 1773409920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2941.1, "quote_volume": 199.9948, "trades": 2, "taker_buy_volume": 2941.1, "taker_buy_quote": 199.9948}, {"ts": 1773409980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4341.3, "quote_volume": 294.77427, "trades": 7, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.47025}, {"ts": 1773410040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5600.0, "quote_volume": 380.8, "trades": 1, "taker_buy_volume": 5600.0, "taker_buy_quote": 380.8}, {"ts": 1773410280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4550.4, "quote_volume": 309.4272, "trades": 6, "taker_buy_volume": 2732.2, "taker_buy_quote": 185.7896}, {"ts": 1773410460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8852.5, "quote_volume": 600.1995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410520000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2317.0, "quote_volume": 156.87515, "trades": 4, "taker_buy_volume": 142.5, "taker_buy_quote": 9.6615}, {"ts": 1773410580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4520.9, "quote_volume": 306.51702, "trades": 2, "taker_buy_volume": 4520.9, "taker_buy_quote": 306.51702}, {"ts": 1773410820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 157.0, "quote_volume": 10.676, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.676}, {"ts": 1773410880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 221.3, "quote_volume": 15.0484, "trades": 1, "taker_buy_volume": 221.3, "taker_buy_quote": 15.0484}, {"ts": 1773410940000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 27319.5, "quote_volume": 1865.66484, "trades": 28, "taker_buy_volume": 21848.7, "taker_buy_quote": 1492.26058}, {"ts": 1773411000000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0685, "volume": 111060.0, "quote_volume": 7605.99562, "trades": 64, "taker_buy_volume": 86973.3, "taker_buy_quote": 5959.28838}, {"ts": 1773411060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2269.9, "quote_volume": 155.46027, "trades": 5, "taker_buy_volume": 1991.1, "taker_buy_quote": 136.39035}, {"ts": 1773411120000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 25389.6, "quote_volume": 1735.82699, "trades": 21, "taker_buy_volume": 1345.6, "taker_buy_quote": 92.1736}, {"ts": 1773411180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4517.3, "quote_volume": 309.43505, "trades": 2, "taker_buy_volume": 4517.3, "taker_buy_quote": 309.43505}, {"ts": 1773411240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 283.3, "quote_volume": 19.39187, "trades": 2, "taker_buy_volume": 141.5, "taker_buy_quote": 9.69275}, {"ts": 1773411360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 218.7, "quote_volume": 14.98095, "trades": 1, "taker_buy_volume": 218.7, "taker_buy_quote": 14.98095}, {"ts": 1773411420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2368.6, "quote_volume": 162.03411, "trades": 2, "taker_buy_volume": 2368.6, "taker_buy_quote": 162.03411}, {"ts": 1773411600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1819.4, "quote_volume": 124.81059, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 15.05084}, {"ts": 1773411660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2034.9, "quote_volume": 139.20903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.4, "quote_volume": 15.00696, "trades": 1, "taker_buy_volume": 219.4, "taker_buy_quote": 15.00696}, {"ts": 1773411780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2036.0, "quote_volume": 139.466, "trades": 4, "taker_buy_volume": 1816.9, "taker_buy_quote": 124.45765}, {"ts": 1773411960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412020000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3609.6, "quote_volume": 247.4369, "trades": 5, "taker_buy_volume": 3609.6, "taker_buy_quote": 247.4369}, {"ts": 1773412080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7598.9, "quote_volume": 520.52465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 539.8, "quote_volume": 36.92232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2755.7, "quote_volume": 188.21431, "trades": 4, "taker_buy_volume": 97.1, "taker_buy_quote": 6.63193}, {"ts": 1773412380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3073.4, "quote_volume": 209.59854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 377.5, "quote_volume": 25.72201, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 9.72532}, {"ts": 1773412500000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 14680.0, "quote_volume": 997.22764, "trades": 12, "taker_buy_volume": 6117.3, "taker_buy_quote": 415.57966}, {"ts": 1773412560000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2238.0, "quote_volume": 151.96901, "trades": 2, "taker_buy_volume": 2238.0, "taker_buy_quote": 151.96901}, {"ts": 1773412620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7600.8, "quote_volume": 516.8544, "trades": 2, "taker_buy_volume": 220.7, "taker_buy_quote": 15.0076}, {"ts": 1773412680000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4633.4, "quote_volume": 315.46833, "trades": 5, "taker_buy_volume": 4633.4, "taker_buy_quote": 315.46833}, {"ts": 1773412740000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2214.0, "quote_volume": 150.53285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11777.9, "quote_volume": 800.41102, "trades": 8, "taker_buy_volume": 3415.4, "taker_buy_quote": 232.08745}, {"ts": 1773412860000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 26850.6, "quote_volume": 1824.02395, "trades": 45, "taker_buy_volume": 9744.0, "taker_buy_quote": 662.72345}, {"ts": 1773412920000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 615.1, "quote_volume": 41.79995, "trades": 2, "taker_buy_volume": 615.1, "taker_buy_quote": 41.79995}, {"ts": 1773412980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1932.8, "quote_volume": 131.23712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413040000, "open": 0.0677, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 43782.8, "quote_volume": 2957.61304, "trades": 31, "taker_buy_volume": 11203.6, "taker_buy_quote": 757.4422}, {"ts": 1773413100000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 20324.0, "quote_volume": 1379.79607, "trades": 8, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.47025}, {"ts": 1773413160000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 17442.6, "quote_volume": 1178.91657, "trades": 11, "taker_buy_volume": 739.2, "taker_buy_quote": 49.96992}, {"ts": 1773413220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7380.1, "quote_volume": 498.89476, "trades": 2, "taker_buy_volume": 7380.1, "taker_buy_quote": 498.89476}, {"ts": 1773413280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1597.5, "quote_volume": 108.15075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3924.6, "quote_volume": 264.9327, "trades": 4, "taker_buy_volume": 962.1, "taker_buy_quote": 64.94175}, {"ts": 1773413460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 592.7, "quote_volume": 40.00725, "trades": 3, "taker_buy_volume": 592.7, "taker_buy_quote": 40.00725}, {"ts": 1773413520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 14.985}, {"ts": 1773413580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1110.0, "quote_volume": 74.925, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 44.955}, {"ts": 1773413640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2264.1, "quote_volume": 152.82675, "trades": 4, "taker_buy_volume": 2041.8, "taker_buy_quote": 137.8215}, {"ts": 1773413700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 444.6, "quote_volume": 30.05496, "trades": 2, "taker_buy_volume": 222.3, "taker_buy_quote": 15.02748}, {"ts": 1773413760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2344.0, "quote_volume": 158.00782, "trades": 5, "taker_buy_volume": 2121.8, "taker_buy_quote": 143.00932}, {"ts": 1773413820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5547.3, "quote_volume": 373.88802, "trades": 1, "taker_buy_volume": 5547.3, "taker_buy_quote": 373.88802}, {"ts": 1773414000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 359.9, "quote_volume": 24.27946, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 14.985}, {"ts": 1773414060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.3, "quote_volume": 15.00525, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 15.00525}, {"ts": 1773414120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2990.3, "quote_volume": 201.84525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3666.3, "quote_volume": 247.47525, "trades": 6, "taker_buy_volume": 666.3, "taker_buy_quote": 44.97525}, {"ts": 1773414240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6143.9, "quote_volume": 415.76005, "trades": 5, "taker_buy_volume": 5921.9, "taker_buy_quote": 400.73065}, {"ts": 1773414300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5918.0, "quote_volume": 401.2, "trades": 4, "taker_buy_volume": 5918.0, "taker_buy_quote": 401.2}, {"ts": 1773414360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 220.7, "quote_volume": 14.98553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414480000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 16543.6, "quote_volume": 1124.99888, "trades": 6, "taker_buy_volume": 16423.5, "taker_buy_quote": 1116.82007}, {"ts": 1773414540000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7820.9, "quote_volume": 533.40742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13204.7, "quote_volume": 899.78551, "trades": 7, "taker_buy_volume": 12834.5, "taker_buy_quote": 874.57489}, {"ts": 1773414660000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 12363.5, "quote_volume": 841.70369, "trades": 7, "taker_buy_volume": 7599.8, "taker_buy_quote": 517.54638}, {"ts": 1773414720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1817.2, "quote_volume": 124.11476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 258.0, "quote_volume": 17.6472, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 17.6472}, {"ts": 1773414960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3432.0, "quote_volume": 234.95805, "trades": 4, "taker_buy_volume": 3432.0, "taker_buy_quote": 234.95805}, {"ts": 1773415020000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 13558.8, "quote_volume": 927.37, "trades": 11, "taker_buy_volume": 1428.9, "taker_buy_quote": 97.75616}, {"ts": 1773415080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1323.3, "quote_volume": 90.40333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1817.2, "quote_volume": 123.93304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 13827.0, "quote_volume": 939.34243, "trades": 10, "taker_buy_volume": 88.2, "taker_buy_quote": 6.00642}, {"ts": 1773415380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1597.5, "quote_volume": 108.47025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2592.0, "quote_volume": 175.7376, "trades": 4, "taker_buy_volume": 2592.0, "taker_buy_quote": 175.7376}, {"ts": 1773415500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 75.0, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 674.4, "quote_volume": 45.69428, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 30.7055}, {"ts": 1773415860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416280000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 12384.6, "quote_volume": 842.18587, "trades": 11, "taker_buy_volume": 11794.0, "taker_buy_quote": 802.02507}, {"ts": 1773416340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3039.4, "quote_volume": 206.6792, "trades": 4, "taker_buy_volume": 2818.6, "taker_buy_quote": 191.6648}, {"ts": 1773416400000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 21379.8, "quote_volume": 1453.30286, "trades": 21, "taker_buy_volume": 9638.8, "taker_buy_quote": 655.27865}, {"ts": 1773416460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 590.6, "quote_volume": 40.1608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 9472.5, "quote_volume": 643.77098, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 145.97821}, {"ts": 1773416580000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6971.2, "quote_volume": 473.69294, "trades": 9, "taker_buy_volume": 4962.2, "taker_buy_quote": 337.17045}, {"ts": 1773416640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 12147.1, "quote_volume": 824.22865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416700000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 41611.9, "quote_volume": 2824.36842, "trades": 19, "taker_buy_volume": 29665.3, "taker_buy_quote": 2013.37611}, {"ts": 1773416760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 251.0, "quote_volume": 17.068, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 17.068}, {"ts": 1773416820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 618.4, "quote_volume": 42.0512, "trades": 3, "taker_buy_volume": 441.8, "taker_buy_quote": 30.0424}, {"ts": 1773416880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4162.5, "quote_volume": 283.05, "trades": 9, "taker_buy_volume": 1162.5, "taker_buy_quote": 79.05}, {"ts": 1773416940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 721.0, "quote_volume": 49.028, "trades": 4, "taker_buy_volume": 721.0, "taker_buy_quote": 49.028}, {"ts": 1773417000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8605.8, "quote_volume": 584.33382, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417120000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2591.3, "quote_volume": 175.9272, "trades": 3, "taker_buy_volume": 2370.6, "taker_buy_quote": 160.96374}, {"ts": 1773417180000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 704.4, "quote_volume": 47.78039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8997.2, "quote_volume": 609.0733, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417360000, "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 83513.1, "quote_volume": 5665.39408, "trades": 41, "taker_buy_volume": 70057.9, "taker_buy_quote": 4752.39351}, {"ts": 1773417420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12366.6, "quote_volume": 840.3999, "trades": 24, "taker_buy_volume": 9181.6, "taker_buy_quote": 624.1384}, {"ts": 1773417480000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 13428.3, "quote_volume": 913.34552, "trades": 12, "taker_buy_volume": 11734.4, "taker_buy_quote": 798.18972}, {"ts": 1773417540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 24305.1, "quote_volume": 1651.98496, "trades": 15, "taker_buy_volume": 14280.5, "taker_buy_quote": 971.074}, {"ts": 1773417600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 15877.7, "quote_volume": 1078.11787, "trades": 14, "taker_buy_volume": 220.4, "taker_buy_quote": 14.9872}, {"ts": 1773417660000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1451.5, "quote_volume": 98.57892, "trades": 2, "taker_buy_volume": 1451.5, "taker_buy_quote": 98.57892}, {"ts": 1773417720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.7, "quote_volume": 15.02967, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 15.02967}, {"ts": 1773417780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1091.4, "quote_volume": 74.32434, "trades": 2, "taker_buy_volume": 871.0, "taker_buy_quote": 59.3151}, {"ts": 1773417900000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7781.3, "quote_volume": 529.10636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 220.4, "quote_volume": 14.9872, "trades": 2, "taker_buy_volume": 220.4, "taker_buy_quote": 14.9872}, {"ts": 1773418020000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 5886.7, "quote_volume": 400.93073, "trades": 16, "taker_buy_volume": 3415.4, "taker_buy_quote": 232.74849}, {"ts": 1773418080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 92.7, "quote_volume": 6.33141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418140000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 63816.8, "quote_volume": 4360.39315, "trades": 34, "taker_buy_volume": 30729.5, "taker_buy_quote": 2100.53056}, {"ts": 1773418200000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 29860.0, "quote_volume": 2040.76841, "trades": 13, "taker_buy_volume": 146.5, "taker_buy_quote": 10.00595}, {"ts": 1773418260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.4, "quote_volume": 15.00696, "trades": 1, "taker_buy_volume": 219.4, "taker_buy_quote": 15.00696}, {"ts": 1773418320000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12890.6, "quote_volume": 882.26809, "trades": 9, "taker_buy_volume": 9639.9, "taker_buy_quote": 659.59514}, {"ts": 1773418380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.2, "quote_volume": 14.99328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 20925.4, "quote_volume": 1432.23333, "trades": 15, "taker_buy_volume": 9359.7, "taker_buy_quote": 641.13945}, {"ts": 1773418620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1816.9, "quote_volume": 124.27596, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.269}, {"ts": 1773418740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1597.5, "quote_volume": 109.269, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.269}, {"ts": 1773418800000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 12839.7, "quote_volume": 880.20326, "trades": 13, "taker_buy_volume": 7599.1, "taker_buy_quote": 520.53835}, {"ts": 1773418860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5341.0, "quote_volume": 366.23076, "trades": 20, "taker_buy_volume": 1819.4, "taker_buy_quote": 124.649}, {"ts": 1773418920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 699.0, "quote_volume": 47.92518, "trades": 3, "taker_buy_volume": 218.4, "taker_buy_quote": 14.98224}, {"ts": 1773418980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1815.9, "quote_volume": 124.38915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1750.4, "quote_volume": 119.9024, "trades": 8, "taker_buy_volume": 1531.6, "taker_buy_quote": 104.9146}, {"ts": 1773419160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 437.7, "quote_volume": 29.93868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419220000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 7133.8, "quote_volume": 489.40198, "trades": 11, "taker_buy_volume": 5168.9, "taker_buy_quote": 354.47391}, {"ts": 1773419280000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 7502.2, "quote_volume": 516.20801, "trades": 21, "taker_buy_volume": 2858.7, "taker_buy_quote": 196.80468}, {"ts": 1773419340000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 7740.3, "quote_volume": 533.08016, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419400000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 12604.3, "quote_volume": 870.97247, "trades": 22, "taker_buy_volume": 2685.8, "taker_buy_quote": 185.5017}, {"ts": 1773419460000, "open": 0.0694, "high": 0.07, "low": 0.0694, "close": 0.07, "volume": 215588.0, "quote_volume": 15022.21119, "trades": 106, "taker_buy_volume": 158497.0, "taker_buy_quote": 11036.38761}, {"ts": 1773419520000, "open": 0.07, "high": 0.0703, "low": 0.0697, "close": 0.0703, "volume": 241654.6, "quote_volume": 16917.34845, "trades": 137, "taker_buy_volume": 129639.5, "taker_buy_quote": 9076.21474}, {"ts": 1773419580000, "open": 0.0703, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 293273.8, "quote_volume": 20616.43445, "trades": 159, "taker_buy_volume": 125110.5, "taker_buy_quote": 8803.58863}, {"ts": 1773419640000, "open": 0.0704, "high": 0.0709, "low": 0.0703, "close": 0.0707, "volume": 232755.7, "quote_volume": 16473.38653, "trades": 145, "taker_buy_volume": 146899.6, "taker_buy_quote": 10398.09747}, {"ts": 1773419700000, "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 49325.6, "quote_volume": 3481.16314, "trades": 64, "taker_buy_volume": 28970.0, "taker_buy_quote": 2045.8994}, {"ts": 1773419760000, "open": 0.0704, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 25802.1, "quote_volume": 1816.22127, "trades": 41, "taker_buy_volume": 13284.6, "taker_buy_quote": 935.10895}, {"ts": 1773419820000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 8225.5, "quote_volume": 580.08235, "trades": 13, "taker_buy_volume": 7797.6, "taker_buy_quote": 549.95798}, {"ts": 1773419880000, "open": 0.0705, "high": 0.0705, "low": 0.07, "close": 0.0702, "volume": 170308.4, "quote_volume": 11942.12902, "trades": 60, "taker_buy_volume": 16629.5, "taker_buy_quote": 1167.41335}, {"ts": 1773419940000, "open": 0.0702, "high": 0.0706, "low": 0.0701, "close": 0.0704, "volume": 351384.1, "quote_volume": 24688.7144, "trades": 105, "taker_buy_volume": 101885.4, "taker_buy_quote": 7166.76557}, {"ts": 1773420000000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5157.7, "quote_volume": 363.57515, "trades": 18, "taker_buy_volume": 4944.2, "taker_buy_quote": 348.5234}, {"ts": 1773420060000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 27123.7, "quote_volume": 1909.32395, "trades": 22, "taker_buy_volume": 17504.2, "taker_buy_quote": 1233.23963}, {"ts": 1773420120000, "open": 0.0703, "high": 0.0708, "low": 0.0703, "close": 0.0706, "volume": 146595.4, "quote_volume": 10329.47028, "trades": 51, "taker_buy_volume": 131330.1, "taker_buy_quote": 9251.06136}, {"ts": 1773420180000, "open": 0.0707, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 140574.4, "quote_volume": 9944.93699, "trades": 59, "taker_buy_volume": 30762.0, "taker_buy_quote": 2175.40523}, {"ts": 1773420240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 750.5, "quote_volume": 52.8352, "trades": 3, "taker_buy_volume": 750.5, "taker_buy_quote": 52.8352}, {"ts": 1773420300000, "open": 0.0703, "high": 0.0703, "low": 0.0693, "close": 0.0695, "volume": 448380.6, "quote_volume": 31271.44904, "trades": 182, "taker_buy_volume": 90669.7, "taker_buy_quote": 6317.06578}, {"ts": 1773420360000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 19732.7, "quote_volume": 1373.83242, "trades": 28, "taker_buy_volume": 16128.1, "taker_buy_quote": 1122.90774}, {"ts": 1773420420000, "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.0702, "volume": 62692.5, "quote_volume": 4383.21279, "trades": 33, "taker_buy_volume": 35347.5, "taker_buy_quote": 2471.11925}, {"ts": 1773420480000, "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 58993.0, "quote_volume": 4136.34711, "trades": 45, "taker_buy_volume": 21866.5, "taker_buy_quote": 1532.54339}, {"ts": 1773420540000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 11916.9, "quote_volume": 835.38892, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3939.4, "quote_volume": 276.54588, "trades": 5, "taker_buy_volume": 3725.6, "taker_buy_quote": 261.53712}, {"ts": 1773420660000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 569.6, "quote_volume": 40.00015, "trades": 4, "taker_buy_volume": 142.3, "taker_buy_quote": 10.00369}, {"ts": 1773420720000, "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": 1773420780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 639.6, "quote_volume": 45.02784, "trades": 3, "taker_buy_volume": 426.4, "taker_buy_quote": 30.01856}, {"ts": 1773420840000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 29685.8, "quote_volume": 2101.12499, "trades": 18, "taker_buy_volume": 28370.7, "taker_buy_quote": 2008.05732}, {"ts": 1773420900000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 46160.9, "quote_volume": 3273.17935, "trades": 21, "taker_buy_volume": 44957.0, "taker_buy_quote": 3187.85807}, {"ts": 1773420960000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 17270.1, "quote_volume": 1222.17611, "trades": 16, "taker_buy_volume": 7792.1, "taker_buy_quote": 551.72188}, {"ts": 1773421020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2020.6, "quote_volume": 143.26054, "trades": 3, "taker_buy_volume": 211.4, "taker_buy_quote": 14.98826}, {"ts": 1773421080000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 14507.5, "quote_volume": 1029.12212, "trades": 26, "taker_buy_volume": 435.3, "taker_buy_quote": 30.92866}, {"ts": 1773421140000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 2253.9, "quote_volume": 159.43233, "trades": 11, "taker_buy_volume": 1831.1, "taker_buy_quote": 129.51923}, {"ts": 1773421200000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7952.3, "quote_volume": 562.28483, "trades": 5, "taker_buy_volume": 7952.3, "taker_buy_quote": 562.28483}, {"ts": 1773421260000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5669.7, "quote_volume": 401.74347, "trades": 12, "taker_buy_volume": 1097.2, "taker_buy_quote": 77.79148}, {"ts": 1773421320000, "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 27270.9, "quote_volume": 1926.82715, "trades": 10, "taker_buy_volume": 22658.7, "taker_buy_quote": 1601.12417}, {"ts": 1773421380000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 17797.8, "quote_volume": 1261.05083, "trades": 15, "taker_buy_volume": 17585.2, "taker_buy_quote": 1245.99875}, {"ts": 1773421440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9571.1, "quote_volume": 676.51702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1650.3, "quote_volume": 116.84124, "trades": 4, "taker_buy_volume": 835.4, "taker_buy_quote": 59.14632}, {"ts": 1773421560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 16609.5, "quote_volume": 1177.61355, "trades": 7, "taker_buy_volume": 7420.2, "taker_buy_quote": 526.09218}, {"ts": 1773421620000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6136.3, "quote_volume": 435.15024, "trades": 7, "taker_buy_volume": 865.7, "taker_buy_quote": 61.4647}, {"ts": 1773421680000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2508.8, "quote_volume": 177.67189, "trades": 5, "taker_buy_volume": 2086.0, "taker_buy_quote": 147.73765}, {"ts": 1773421740000, "open": 0.0707, "high": 0.0707, "low": 0.0702, "close": 0.0703, "volume": 186397.5, "quote_volume": 13138.16822, "trades": 82, "taker_buy_volume": 54685.1, "taker_buy_quote": 3853.5302}, {"ts": 1773421800000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 43114.2, "quote_volume": 3031.34029, "trades": 33, "taker_buy_volume": 32107.7, "taker_buy_quote": 2258.02216}, {"ts": 1773421860000, "open": 0.0703, "high": 0.071, "low": 0.0703, "close": 0.0707, "volume": 121245.3, "quote_volume": 8574.96246, "trades": 56, "taker_buy_volume": 87247.2, "taker_buy_quote": 6168.23335}, {"ts": 1773421920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 45996.0, "quote_volume": 3252.26271, "trades": 21, "taker_buy_volume": 3291.6, "taker_buy_quote": 233.04528}, {"ts": 1773421980000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 25747.2, "quote_volume": 1817.78787, "trades": 17, "taker_buy_volume": 21904.2, "taker_buy_quote": 1546.45087}, {"ts": 1773422040000, "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 199564.1, "quote_volume": 14155.26379, "trades": 86, "taker_buy_volume": 150229.6, "taker_buy_quote": 10649.30641}, {"ts": 1773422100000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 3109.1, "quote_volume": 221.30862, "trades": 3, "taker_buy_volume": 2707.2, "taker_buy_quote": 192.75264}, {"ts": 1773422160000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 14114.9, "quote_volume": 1006.95448, "trades": 16, "taker_buy_volume": 9938.9, "taker_buy_quote": 708.92745}, {"ts": 1773422220000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 43600.1, "quote_volume": 3114.00504, "trades": 31, "taker_buy_volume": 34155.4, "taker_buy_quote": 2439.49374}, {"ts": 1773422280000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 14769.9, "quote_volume": 1054.4324, "trades": 13, "taker_buy_volume": 692.3, "taker_buy_quote": 49.29176}, {"ts": 1773422340000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2508.1, "quote_volume": 178.59149, "trades": 3, "taker_buy_volume": 147.7, "taker_buy_quote": 10.53101}, {"ts": 1773422400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 131.4, "quote_volume": 9.34254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422460000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 9479.3, "quote_volume": 673.91174, "trades": 12, "taker_buy_volume": 422.0, "taker_buy_quote": 29.962}, {"ts": 1773422520000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3652.8, "quote_volume": 259.16441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422580000, "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": 1773422640000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 38662.6, "quote_volume": 2735.22632, "trades": 15, "taker_buy_volume": 1388.6, "taker_buy_quote": 98.31288}, {"ts": 1773422700000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3887.7, "quote_volume": 274.87442, "trades": 4, "taker_buy_volume": 3887.7, "taker_buy_quote": 274.87442}, {"ts": 1773422760000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 17314.2, "quote_volume": 1229.24308, "trades": 8, "taker_buy_volume": 3259.2, "taker_buy_quote": 231.33808}, {"ts": 1773422820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 10364.4, "quote_volume": 733.82069, "trades": 13, "taker_buy_volume": 211.7, "taker_buy_quote": 15.00953}, {"ts": 1773422880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2817.6, "quote_volume": 200.02843, "trades": 6, "taker_buy_volume": 2606.2, "taker_buy_quote": 185.01903}, {"ts": 1773422940000, "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 26345.4, "quote_volume": 1878.66125, "trades": 22, "taker_buy_volume": 13854.0, "taker_buy_quote": 987.1311}, {"ts": 1773423000000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 5073.8, "quote_volume": 360.96753, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 70759.9, "quote_volume": 5023.30293, "trades": 48, "taker_buy_volume": 40206.0, "taker_buy_quote": 2851.37383}, {"ts": 1773423120000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 7711.8, "quote_volume": 547.88981, "trades": 15, "taker_buy_volume": 1619.3, "taker_buy_quote": 114.80837}, {"ts": 1773423180000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 43012.0, "quote_volume": 3048.75095, "trades": 20, "taker_buy_volume": 13537.7, "taker_buy_quote": 959.18283}, {"ts": 1773423240000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 8147.9, "quote_volume": 577.62965, "trades": 7, "taker_buy_volume": 838.1, "taker_buy_quote": 59.42129}, {"ts": 1773423300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8669.1, "quote_volume": 613.97028, "trades": 14, "taker_buy_volume": 8105.3, "taker_buy_quote": 574.05324}, {"ts": 1773423360000, "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": 1773423420000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3932.8, "quote_volume": 278.67577, "trades": 5, "taker_buy_volume": 3932.8, "taker_buy_quote": 278.67577}, {"ts": 1773423480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1079.7, "quote_volume": 76.6587, "trades": 3, "taker_buy_volume": 211.7, "taker_buy_quote": 15.0307}, {"ts": 1773423540000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 16987.9, "quote_volume": 1204.73066, "trades": 5, "taker_buy_volume": 15179.0, "taker_buy_quote": 1076.3199}, {"ts": 1773423600000, "open": 0.0708, "high": 0.0708, "low": 0.0702, "close": 0.0704, "volume": 269966.6, "quote_volume": 19051.87658, "trades": 80, "taker_buy_volume": 41157.8, "taker_buy_quote": 2902.58754}, {"ts": 1773423660000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 16810.4, "quote_volume": 1185.36483, "trades": 28, "taker_buy_volume": 4797.7, "taker_buy_quote": 338.46948}, {"ts": 1773423720000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 11984.5, "quote_volume": 845.37353, "trades": 11, "taker_buy_volume": 8712.1, "taker_buy_quote": 614.9469}, {"ts": 1773423780000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3111.4, "quote_volume": 219.6819, "trades": 4, "taker_buy_volume": 3111.4, "taker_buy_quote": 219.6819}, {"ts": 1773423840000, "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": 1773423900000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 44447.4, "quote_volume": 3143.56837, "trades": 19, "taker_buy_volume": 44447.4, "taker_buy_quote": 3143.56837}, {"ts": 1773423960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 444.5, "quote_volume": 31.42615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424020000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 8925.5, "quote_volume": 631.4421, "trades": 7, "taker_buy_volume": 3880.5, "taker_buy_quote": 274.57965}, {"ts": 1773424080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 204.7, "quote_volume": 14.47229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424140000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 86151.6, "quote_volume": 6099.55445, "trades": 12, "taker_buy_volume": 86151.6, "taker_buy_quote": 6099.55445}, {"ts": 1773424200000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 12712.3, "quote_volume": 898.6854, "trades": 11, "taker_buy_volume": 3342.0, "taker_buy_quote": 236.45385}, {"ts": 1773424260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 24871.4, "quote_volume": 1764.4006, "trades": 22, "taker_buy_volume": 21698.6, "taker_buy_quote": 1539.1318}, {"ts": 1773424320000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 21061.3, "quote_volume": 1499.14207, "trades": 14, "taker_buy_volume": 7057.1, "taker_buy_quote": 502.75422}, {"ts": 1773424380000, "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": 1773424440000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 87229.3, "quote_volume": 6191.97329, "trades": 63, "taker_buy_volume": 52937.4, "taker_buy_quote": 3758.5181}, {"ts": 1773424500000, "open": 0.071, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 27330.1, "quote_volume": 1946.76013, "trades": 26, "taker_buy_volume": 24439.0, "taker_buy_quote": 1740.82476}, {"ts": 1773424560000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9438.6, "quote_volume": 672.09139, "trades": 5, "taker_buy_volume": 2228.2, "taker_buy_quote": 158.71091}, {"ts": 1773424620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1613.5, "quote_volume": 114.8812, "trades": 4, "taker_buy_volume": 981.7, "taker_buy_quote": 69.89704}, {"ts": 1773424680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4207.8, "quote_volume": 300.00196, "trades": 12, "taker_buy_volume": 2391.7, "taker_buy_quote": 170.52821}, {"ts": 1773424740000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 46451.8, "quote_volume": 3320.5353, "trades": 30, "taker_buy_volume": 22154.4, "taker_buy_quote": 1583.39159}, {"ts": 1773424800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 13403.9, "quote_volume": 960.50712, "trades": 10, "taker_buy_volume": 6760.5, "taker_buy_quote": 484.21155}, {"ts": 1773424860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2797.1, "quote_volume": 200.71488, "trades": 5, "taker_buy_volume": 1628.1, "taker_buy_quote": 116.89758}, {"ts": 1773424920000, "open": 0.0719, "high": 0.0727, "low": 0.0717, "close": 0.0727, "volume": 158115.3, "quote_volume": 11414.15882, "trades": 132, "taker_buy_volume": 108257.0, "taker_buy_quote": 7812.75737}, {"ts": 1773424980000, "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0726, "volume": 171704.1, "quote_volume": 12445.34507, "trades": 104, "taker_buy_volume": 71220.9, "taker_buy_quote": 5163.28513}, {"ts": 1773425040000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 19789.4, "quote_volume": 1438.34745, "trades": 18, "taker_buy_volume": 7027.5, "taker_buy_quote": 510.89925}, {"ts": 1773425100000, "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0729, "volume": 41680.3, "quote_volume": 3035.60044, "trades": 41, "taker_buy_volume": 36331.0, "taker_buy_quote": 2646.29484}, {"ts": 1773425160000, "open": 0.0729, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 154429.8, "quote_volume": 11269.91843, "trades": 104, "taker_buy_volume": 83711.4, "taker_buy_quote": 6114.29287}, {"ts": 1773425220000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 56505.0, "quote_volume": 4133.191, "trades": 56, "taker_buy_volume": 32807.1, "taker_buy_quote": 2400.25855}, {"ts": 1773425280000, "open": 0.073, "high": 0.073, "low": 0.0722, "close": 0.0724, "volume": 74791.5, "quote_volume": 5418.42093, "trades": 45, "taker_buy_volume": 15242.7, "taker_buy_quote": 1104.65748}, {"ts": 1773425340000, "open": 0.0725, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 7580.5, "quote_volume": 551.73091, "trades": 18, "taker_buy_volume": 7580.5, "taker_buy_quote": 551.73091}, {"ts": 1773425400000, "open": 0.0729, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 41121.1, "quote_volume": 2990.05388, "trades": 43, "taker_buy_volume": 31021.9, "taker_buy_quote": 2256.28326}, {"ts": 1773425460000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0721, "volume": 60769.1, "quote_volume": 4388.50138, "trades": 29, "taker_buy_volume": 16620.8, "taker_buy_quote": 1198.72641}, {"ts": 1773425520000, "open": 0.0722, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 102580.2, "quote_volume": 7442.40575, "trades": 75, "taker_buy_volume": 66636.1, "taker_buy_quote": 4836.2054}, {"ts": 1773425580000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 74808.3, "quote_volume": 5454.19964, "trades": 49, "taker_buy_volume": 43714.2, "taker_buy_quote": 3187.6395}, {"ts": 1773425640000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 37660.8, "quote_volume": 2744.4972, "trades": 33, "taker_buy_volume": 25865.3, "taker_buy_quote": 1885.66263}, {"ts": 1773425700000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 119749.9, "quote_volume": 8710.62983, "trades": 52, "taker_buy_volume": 48765.2, "taker_buy_quote": 3548.39759}, {"ts": 1773425760000, "open": 0.0728, "high": 0.0729, "low": 0.0722, "close": 0.0724, "volume": 98510.8, "quote_volume": 7131.09927, "trades": 66, "taker_buy_volume": 38382.3, "taker_buy_quote": 2779.30908}, {"ts": 1773425820000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 15467.8, "quote_volume": 1121.02042, "trades": 12, "taker_buy_volume": 15467.8, "taker_buy_quote": 1121.02042}, {"ts": 1773425880000, "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.0727, "volume": 187157.1, "quote_volume": 13601.44196, "trades": 81, "taker_buy_volume": 155081.1, "taker_buy_quote": 11269.67919}, {"ts": 1773425940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 16300.0, "quote_volume": 1183.38, "trades": 11, "taker_buy_volume": 8080.5, "taker_buy_quote": 586.6443}, {"ts": 1773426000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 269.0, "quote_volume": 19.5294, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 6.49044}, {"ts": 1773426060000, "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0721, "volume": 45433.2, "quote_volume": 3293.65951, "trades": 43, "taker_buy_volume": 15600.7, "taker_buy_quote": 1132.39571}, {"ts": 1773426120000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 10568.8, "quote_volume": 764.93051, "trades": 5, "taker_buy_volume": 10568.8, "taker_buy_quote": 764.93051}, {"ts": 1773426180000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8832.7, "quote_volume": 639.26275, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2763.3, "quote_volume": 199.99385, "trades": 7, "taker_buy_volume": 647.3, "taker_buy_quote": 46.86452}, {"ts": 1773426300000, "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.072, "volume": 120656.8, "quote_volume": 8709.83971, "trades": 87, "taker_buy_volume": 10358.6, "taker_buy_quote": 748.27965}, {"ts": 1773426360000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 21775.4, "quote_volume": 1567.5832, "trades": 28, "taker_buy_volume": 16913.0, "taker_buy_quote": 1217.85719}, {"ts": 1773426420000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 11031.6, "quote_volume": 796.98107, "trades": 7, "taker_buy_volume": 11031.6, "taker_buy_quote": 796.98107}, {"ts": 1773426480000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 14111.1, "quote_volume": 1021.51639, "trades": 18, "taker_buy_volume": 13585.0, "taker_buy_quote": 983.42802}, {"ts": 1773426540000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 1334.5, "quote_volume": 96.85648, "trades": 2, "taker_buy_volume": 1193.4, "taker_buy_quote": 86.64084}, {"ts": 1773426600000, "open": 0.0727, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 117731.9, "quote_volume": 8599.86895, "trades": 62, "taker_buy_volume": 71376.4, "taker_buy_quote": 5209.57835}, {"ts": 1773426660000, "open": 0.0732, "high": 0.0738, "low": 0.0729, "close": 0.0734, "volume": 218418.1, "quote_volume": 16016.77097, "trades": 125, "taker_buy_volume": 156952.8, "taker_buy_quote": 11510.54857}, {"ts": 1773426720000, "open": 0.0734, "high": 0.0743, "low": 0.0734, "close": 0.074, "volume": 259137.6, "quote_volume": 19156.21002, "trades": 134, "taker_buy_volume": 210720.8, "taker_buy_quote": 15580.84489}, {"ts": 1773426780000, "open": 0.0739, "high": 0.0748, "low": 0.0737, "close": 0.0748, "volume": 575393.7, "quote_volume": 42699.03454, "trades": 368, "taker_buy_volume": 329299.3, "taker_buy_quote": 24436.54742}, {"ts": 1773426840000, "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.0749, "volume": 923104.0, "quote_volume": 68936.76251, "trades": 1118, "taker_buy_volume": 566747.6, "taker_buy_quote": 42345.24667}, {"ts": 1773426900000, "open": 0.0747, "high": 0.0753, "low": 0.0742, "close": 0.0749, "volume": 568314.4, "quote_volume": 42476.23133, "trades": 574, "taker_buy_volume": 367559.1, "taker_buy_quote": 27487.09627}, {"ts": 1773426960000, "open": 0.0749, "high": 0.0749, "low": 0.0735, "close": 0.0739, "volume": 376654.1, "quote_volume": 27917.31327, "trades": 366, "taker_buy_volume": 180718.7, "taker_buy_quote": 13410.43515}, {"ts": 1773427020000, "open": 0.0738, "high": 0.074, "low": 0.0731, "close": 0.0735, "volume": 632700.7, "quote_volume": 46526.73044, "trades": 714, "taker_buy_volume": 329542.8, "taker_buy_quote": 24235.34859}, {"ts": 1773427080000, "open": 0.0734, "high": 0.0739, "low": 0.0731, "close": 0.0739, "volume": 300853.2, "quote_volume": 22143.75527, "trades": 323, "taker_buy_volume": 181583.3, "taker_buy_quote": 13370.26691}, {"ts": 1773427140000, "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 171564.6, "quote_volume": 12669.78254, "trades": 248, "taker_buy_volume": 103583.0, "taker_buy_quote": 7651.73292}, {"ts": 1773427200000, "open": 0.0739, "high": 0.0739, "low": 0.0732, "close": 0.0733, "volume": 398491.9, "quote_volume": 29292.64368, "trades": 377, "taker_buy_volume": 210028.2, "taker_buy_quote": 15446.97713}, {"ts": 1773427260000, "open": 0.0732, "high": 0.0736, "low": 0.0731, "close": 0.0733, "volume": 213419.2, "quote_volume": 15649.9477, "trades": 328, "taker_buy_volume": 125637.4, "taker_buy_quote": 9218.06729}, {"ts": 1773427320000, "open": 0.0736, "high": 0.0744, "low": 0.0735, "close": 0.0738, "volume": 181386.0, "quote_volume": 13411.86098, "trades": 126, "taker_buy_volume": 103969.2, "taker_buy_quote": 7683.50415}, {"ts": 1773427380000, "open": 0.0738, "high": 0.0751, "low": 0.0738, "close": 0.0749, "volume": 248924.2, "quote_volume": 18498.43549, "trades": 152, "taker_buy_volume": 204669.4, "taker_buy_quote": 15206.42365}, {"ts": 1773427440000, "open": 0.0749, "high": 0.0753, "low": 0.0746, "close": 0.0753, "volume": 424379.4, "quote_volume": 31845.41306, "trades": 225, "taker_buy_volume": 253615.7, "taker_buy_quote": 19036.57768}, {"ts": 1773427500000, "open": 0.0752, "high": 0.0759, "low": 0.0749, "close": 0.0757, "volume": 635003.1, "quote_volume": 47933.63273, "trades": 382, "taker_buy_volume": 386285.3, "taker_buy_quote": 29177.35956}, {"ts": 1773427560000, "open": 0.0757, "high": 0.0759, "low": 0.0751, "close": 0.0755, "volume": 361787.7, "quote_volume": 27302.50739, "trades": 247, "taker_buy_volume": 186684.6, "taker_buy_quote": 14083.98553}, {"ts": 1773427620000, "open": 0.0755, "high": 0.0762, "low": 0.075, "close": 0.0759, "volume": 814326.4, "quote_volume": 61666.94082, "trades": 461, "taker_buy_volume": 558449.4, "taker_buy_quote": 42302.97181}, {"ts": 1773427680000, "open": 0.0758, "high": 0.0763, "low": 0.0755, "close": 0.0762, "volume": 366856.5, "quote_volume": 27812.65383, "trades": 237, "taker_buy_volume": 228396.9, "taker_buy_quote": 17320.7109}, {"ts": 1773427740000, "open": 0.0762, "high": 0.0762, "low": 0.0752, "close": 0.0754, "volume": 266798.3, "quote_volume": 20195.21351, "trades": 183, "taker_buy_volume": 102421.5, "taker_buy_quote": 7748.59904}, {"ts": 1773427800000, "open": 0.0753, "high": 0.0753, "low": 0.0737, "close": 0.0737, "volume": 368787.2, "quote_volume": 27472.09387, "trades": 177, "taker_buy_volume": 152068.1, "taker_buy_quote": 11321.23497}, {"ts": 1773427860000, "open": 0.0737, "high": 0.0738, "low": 0.0733, "close": 0.0736, "volume": 174413.4, "quote_volume": 12828.08537, "trades": 261, "taker_buy_volume": 78933.4, "taker_buy_quote": 5801.6711}, {"ts": 1773427920000, "open": 0.0736, "high": 0.0737, "low": 0.0731, "close": 0.0732, "volume": 64961.8, "quote_volume": 4766.81541, "trades": 99, "taker_buy_volume": 34190.0, "taker_buy_quote": 2510.56809}, {"ts": 1773427980000, "open": 0.0732, "high": 0.0734, "low": 0.0721, "close": 0.0728, "volume": 548669.2, "quote_volume": 39863.31095, "trades": 318, "taker_buy_volume": 266477.8, "taker_buy_quote": 19359.2836}, {"ts": 1773428040000, "open": 0.0727, "high": 0.0729, "low": 0.0723, "close": 0.0725, "volume": 87285.0, "quote_volume": 6337.24053, "trades": 82, "taker_buy_volume": 29651.2, "taker_buy_quote": 2153.14863}, {"ts": 1773428100000, "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0729, "volume": 57168.2, "quote_volume": 4160.02652, "trades": 38, "taker_buy_volume": 54254.2, "taker_buy_quote": 3948.46235}, {"ts": 1773428160000, "open": 0.0729, "high": 0.0735, "low": 0.0729, "close": 0.0732, "volume": 123593.9, "quote_volume": 9050.00814, "trades": 85, "taker_buy_volume": 71441.1, "taker_buy_quote": 5233.09812}, {"ts": 1773428220000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 50132.9, "quote_volume": 3663.53335, "trades": 27, "taker_buy_volume": 30248.4, "taker_buy_quote": 2210.85548}, {"ts": 1773428280000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 37277.3, "quote_volume": 2730.69185, "trades": 17, "taker_buy_volume": 35392.9, "taker_buy_quote": 2592.95359}, {"ts": 1773428340000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 18152.1, "quote_volume": 1337.67376, "trades": 34, "taker_buy_volume": 13180.7, "taker_buy_quote": 971.24489}, {"ts": 1773428400000, "open": 0.0736, "high": 0.0739, "low": 0.0732, "close": 0.0732, "volume": 42761.3, "quote_volume": 3148.04375, "trades": 50, "taker_buy_volume": 19563.5, "taker_buy_quote": 1442.48005}, {"ts": 1773428460000, "open": 0.0732, "high": 0.0734, "low": 0.0726, "close": 0.0729, "volume": 167821.3, "quote_volume": 12258.82023, "trades": 102, "taker_buy_volume": 54727.9, "taker_buy_quote": 3997.1139}, {"ts": 1773428520000, "open": 0.0728, "high": 0.0731, "low": 0.0724, "close": 0.0725, "volume": 221171.9, "quote_volume": 16073.99207, "trades": 142, "taker_buy_volume": 81380.4, "taker_buy_quote": 5916.74142}, {"ts": 1773428580000, "open": 0.0725, "high": 0.0727, "low": 0.0722, "close": 0.0723, "volume": 200224.0, "quote_volume": 14497.61424, "trades": 139, "taker_buy_volume": 75870.1, "taker_buy_quote": 5497.77858}, {"ts": 1773428640000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0727, "volume": 110117.1, "quote_volume": 7984.67683, "trades": 73, "taker_buy_volume": 59524.7, "taker_buy_quote": 4315.37504}, {"ts": 1773428700000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 17895.5, "quote_volume": 1302.6499, "trades": 24, "taker_buy_volume": 11926.1, "taker_buy_quote": 868.07623}, {"ts": 1773428760000, "open": 0.0728, "high": 0.0728, "low": 0.0719, "close": 0.0722, "volume": 90194.7, "quote_volume": 6520.92571, "trades": 102, "taker_buy_volume": 32973.9, "taker_buy_quote": 2383.57994}, {"ts": 1773428820000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 23999.9, "quote_volume": 1732.89031, "trades": 25, "taker_buy_volume": 3329.7, "taker_buy_quote": 240.73731}, {"ts": 1773428880000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 35322.4, "quote_volume": 2558.35361, "trades": 22, "taker_buy_volume": 34728.1, "taker_buy_quote": 2515.3056}, {"ts": 1773428940000, "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 19792.7, "quote_volume": 1435.17395, "trades": 18, "taker_buy_volume": 16964.9, "taker_buy_quote": 1230.07565}, {"ts": 1773429000000, "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 36526.4, "quote_volume": 2665.9251, "trades": 50, "taker_buy_volume": 30329.7, "taker_buy_quote": 2214.5224}, {"ts": 1773429060000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 17975.8, "quote_volume": 1309.11526, "trades": 17, "taker_buy_volume": 7048.8, "taker_buy_quote": 513.44932}, {"ts": 1773429120000, "open": 0.0728, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 12907.8, "quote_volume": 938.15962, "trades": 11, "taker_buy_volume": 8954.5, "taker_buy_quote": 651.1989}, {"ts": 1773429180000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 17058.9, "quote_volume": 1236.96185, "trades": 11, "taker_buy_volume": 15056.5, "taker_buy_quote": 1091.82834}, {"ts": 1773429240000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 13043.7, "quote_volume": 945.46069, "trades": 8, "taker_buy_volume": 2079.0, "taker_buy_quote": 150.91471}, {"ts": 1773429300000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0727, "volume": 81937.4, "quote_volume": 5965.3404, "trades": 41, "taker_buy_volume": 44146.5, "taker_buy_quote": 3211.60478}, {"ts": 1773429360000, "open": 0.0728, "high": 0.0728, "low": 0.0721, "close": 0.0721, "volume": 46156.6, "quote_volume": 3336.5089, "trades": 33, "taker_buy_volume": 2612.7, "taker_buy_quote": 189.6981}, {"ts": 1773429420000, "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 51323.5, "quote_volume": 3697.17934, "trades": 50, "taker_buy_volume": 40246.8, "taker_buy_quote": 2899.30738}, {"ts": 1773429480000, "open": 0.0723, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 42352.8, "quote_volume": 3059.65876, "trades": 44, "taker_buy_volume": 33203.1, "taker_buy_quote": 2398.91141}, {"ts": 1773429540000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 57407.0, "quote_volume": 4140.7487, "trades": 28, "taker_buy_volume": 33213.4, "taker_buy_quote": 2396.47376}, {"ts": 1773429600000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 11256.1, "quote_volume": 812.28371, "trades": 24, "taker_buy_volume": 4184.1, "taker_buy_quote": 301.92816}, {"ts": 1773429660000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 60408.3, "quote_volume": 4343.96924, "trades": 35, "taker_buy_volume": 50094.4, "taker_buy_quote": 3602.39983}, {"ts": 1773429720000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 42563.2, "quote_volume": 3060.29463, "trades": 40, "taker_buy_volume": 24030.9, "taker_buy_quote": 1728.2711}, {"ts": 1773429780000, "open": 0.072, "high": 0.0724, "low": 0.072, "close": 0.0724, "volume": 12613.7, "quote_volume": 910.46239, "trades": 19, "taker_buy_volume": 12405.5, "taker_buy_quote": 895.47199}, {"ts": 1773429840000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 20524.1, "quote_volume": 1491.60779, "trades": 21, "taker_buy_volume": 5501.4, "taker_buy_quote": 399.40267}, {"ts": 1773429900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 32341.4, "quote_volume": 2358.82129, "trades": 34, "taker_buy_volume": 7846.6, "taker_buy_quote": 572.33518}, {"ts": 1773429960000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 96369.2, "quote_volume": 7048.57361, "trades": 49, "taker_buy_volume": 41102.8, "taker_buy_quote": 3004.96273}, {"ts": 1773430020000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 10214.2, "quote_volume": 747.88444, "trades": 11, "taker_buy_volume": 5771.5, "taker_buy_quote": 422.6788}, {"ts": 1773430080000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 20811.0, "quote_volume": 1528.07085, "trades": 19, "taker_buy_volume": 10598.7, "taker_buy_quote": 777.12018}, {"ts": 1773430140000, "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.0741, "volume": 186623.2, "quote_volume": 13774.61294, "trades": 116, "taker_buy_volume": 126817.8, "taker_buy_quote": 9363.18189}, {"ts": 1773430200000, "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.0743, "volume": 204445.2, "quote_volume": 15188.81275, "trades": 162, "taker_buy_volume": 97279.9, "taker_buy_quote": 7227.70239}, {"ts": 1773430260000, "open": 0.0743, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 197936.1, "quote_volume": 14710.37911, "trades": 109, "taker_buy_volume": 93510.9, "taker_buy_quote": 6952.82765}, {"ts": 1773430320000, "open": 0.0744, "high": 0.0748, "low": 0.0741, "close": 0.0741, "volume": 111970.5, "quote_volume": 8343.03622, "trades": 66, "taker_buy_volume": 27066.7, "taker_buy_quote": 2018.26558}, {"ts": 1773430380000, "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 27722.6, "quote_volume": 2061.03526, "trades": 29, "taker_buy_volume": 19414.5, "taker_buy_quote": 1443.82884}, {"ts": 1773430440000, "open": 0.0742, "high": 0.0742, "low": 0.0734, "close": 0.0735, "volume": 128962.5, "quote_volume": 9516.38721, "trades": 88, "taker_buy_volume": 40965.3, "taker_buy_quote": 3018.84449}, {"ts": 1773430500000, "open": 0.0734, "high": 0.0736, "low": 0.0731, "close": 0.0733, "volume": 134206.7, "quote_volume": 9851.71342, "trades": 107, "taker_buy_volume": 43312.6, "taker_buy_quote": 3178.34076}, {"ts": 1773430560000, "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 98710.5, "quote_volume": 7201.37227, "trades": 109, "taker_buy_volume": 35497.1, "taker_buy_quote": 2590.03748}, {"ts": 1773430620000, "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 49119.0, "quote_volume": 3580.07393, "trades": 54, "taker_buy_volume": 30399.9, "taker_buy_quote": 2216.55976}, {"ts": 1773430680000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 9639.9, "quote_volume": 705.72684, "trades": 20, "taker_buy_volume": 8343.9, "taker_buy_quote": 610.98924}, {"ts": 1773430740000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 30343.7, "quote_volume": 2226.44107, "trades": 41, "taker_buy_volume": 25346.7, "taker_buy_quote": 1860.00122}, {"ts": 1773430800000, "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 37060.9, "quote_volume": 2710.87221, "trades": 39, "taker_buy_volume": 6881.3, "taker_buy_quote": 503.47642}, {"ts": 1773430860000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 17695.7, "quote_volume": 1288.55037, "trades": 21, "taker_buy_volume": 6483.7, "taker_buy_quote": 472.43336}, {"ts": 1773430920000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 56969.5, "quote_volume": 4138.10605, "trades": 26, "taker_buy_volume": 25083.6, "taker_buy_quote": 1822.90882}, {"ts": 1773430980000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 47743.4, "quote_volume": 3469.51744, "trades": 36, "taker_buy_volume": 20235.3, "taker_buy_quote": 1471.20774}, {"ts": 1773431040000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 11429.1, "quote_volume": 831.52738, "trades": 9, "taker_buy_volume": 9482.2, "taker_buy_quote": 689.828}, {"ts": 1773431100000, "open": 0.0727, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 124972.6, "quote_volume": 9082.24772, "trades": 91, "taker_buy_volume": 58190.9, "taker_buy_quote": 4228.35433}, {"ts": 1773431160000, "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 92600.4, "quote_volume": 6731.87951, "trades": 73, "taker_buy_volume": 52726.0, "taker_buy_quote": 3835.85298}, {"ts": 1773431220000, "open": 0.0728, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 57977.5, "quote_volume": 4205.20387, "trades": 58, "taker_buy_volume": 22102.6, "taker_buy_quote": 1604.04237}, {"ts": 1773431280000, "open": 0.0725, "high": 0.0725, "low": 0.072, "close": 0.0721, "volume": 95737.0, "quote_volume": 6911.32763, "trades": 111, "taker_buy_volume": 49191.8, "taker_buy_quote": 3550.98784}, {"ts": 1773431340000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 127688.5, "quote_volume": 9204.42595, "trades": 202, "taker_buy_volume": 53200.5, "taker_buy_quote": 3836.77914}, {"ts": 1773431400000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 32853.9, "quote_volume": 2373.41267, "trades": 28, "taker_buy_volume": 9685.2, "taker_buy_quote": 699.72916}, {"ts": 1773431460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8984.1, "quote_volume": 648.65202, "trades": 7, "taker_buy_volume": 3444.0, "taker_buy_quote": 248.6568}, {"ts": 1773431520000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 12013.0, "quote_volume": 866.12995, "trades": 16, "taker_buy_volume": 3426.3, "taker_buy_quote": 247.15101}, {"ts": 1773431580000, "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 99418.6, "quote_volume": 7145.74125, "trades": 81, "taker_buy_volume": 50478.0, "taker_buy_quote": 3629.92312}, {"ts": 1773431640000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 113526.9, "quote_volume": 8157.42668, "trades": 136, "taker_buy_volume": 56943.2, "taker_buy_quote": 4093.46369}, {"ts": 1773431700000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 17363.1, "quote_volume": 1247.30384, "trades": 26, "taker_buy_volume": 2975.8, "taker_buy_quote": 214.03044}, {"ts": 1773431760000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 8144.8, "quote_volume": 585.46839, "trades": 19, "taker_buy_volume": 3380.1, "taker_buy_quote": 243.04481}, {"ts": 1773431820000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 24280.8, "quote_volume": 1741.00836, "trades": 52, "taker_buy_volume": 6287.6, "taker_buy_quote": 451.40526}, {"ts": 1773431880000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 17242.7, "quote_volume": 1236.8385, "trades": 22, "taker_buy_volume": 9707.2, "taker_buy_quote": 696.54315}, {"ts": 1773431940000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 6050.5, "quote_volume": 434.89208, "trades": 4, "taker_buy_volume": 4453.0, "taker_buy_quote": 320.19158}, {"ts": 1773432000000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 34076.2, "quote_volume": 2458.69574, "trades": 29, "taker_buy_volume": 26257.4, "taker_buy_quote": 1895.02659}, {"ts": 1773432060000, "open": 0.0722, "high": 0.0722, "low": 0.0717, "close": 0.0717, "volume": 20406.6, "quote_volume": 1469.65982, "trades": 27, "taker_buy_volume": 2845.5, "taker_buy_quote": 205.0707}, {"ts": 1773432120000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 7825.8, "quote_volume": 562.48845, "trades": 14, "taker_buy_volume": 7825.8, "taker_buy_quote": 562.48845}, {"ts": 1773432180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2193.0, "quote_volume": 158.44162, "trades": 4, "taker_buy_volume": 1847.0, "taker_buy_quote": 133.4396}, {"ts": 1773432240000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 8099.8, "quote_volume": 586.86759, "trades": 12, "taker_buy_volume": 7401.0, "taker_buy_quote": 536.27447}, {"ts": 1773432300000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 7328.2, "quote_volume": 530.50325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 3808.4, "quote_volume": 274.83802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 3331.4, "quote_volume": 240.31168, "trades": 10, "taker_buy_volume": 1944.0, "taker_buy_quote": 140.3305}, {"ts": 1773432480000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 28611.4, "quote_volume": 2067.20365, "trades": 19, "taker_buy_volume": 21897.7, "taker_buy_quote": 1581.92126}, {"ts": 1773432540000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 16843.5, "quote_volume": 1214.07267, "trades": 17, "taker_buy_volume": 562.3, "taker_buy_quote": 40.52934}, {"ts": 1773432600000, "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 37673.4, "quote_volume": 2709.44391, "trades": 54, "taker_buy_volume": 12193.0, "taker_buy_quote": 877.5665}, {"ts": 1773432660000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 67158.0, "quote_volume": 4823.14054, "trades": 72, "taker_buy_volume": 20683.7, "taker_buy_quote": 1486.19607}, {"ts": 1773432720000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 16381.5, "quote_volume": 1179.52779, "trades": 27, "taker_buy_volume": 10104.5, "taker_buy_quote": 727.72294}, {"ts": 1773432780000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 12356.3, "quote_volume": 889.1911, "trades": 15, "taker_buy_volume": 9524.9, "taker_buy_quote": 685.61344}, {"ts": 1773432840000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 32337.6, "quote_volume": 2332.86597, "trades": 31, "taker_buy_volume": 23664.7, "taker_buy_quote": 1707.49174}, {"ts": 1773432900000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 12607.1, "quote_volume": 911.37607, "trades": 11, "taker_buy_volume": 10403.9, "taker_buy_quote": 752.30503}, {"ts": 1773432960000, "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": 1773433020000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 16404.0, "quote_volume": 1182.78932, "trades": 16, "taker_buy_volume": 3786.0, "taker_buy_quote": 272.9706}, {"ts": 1773433080000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 31572.2, "quote_volume": 2271.38651, "trades": 37, "taker_buy_volume": 4490.5, "taker_buy_quote": 323.57396}, {"ts": 1773433140000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 11233.6, "quote_volume": 807.08608, "trades": 24, "taker_buy_volume": 1276.0, "taker_buy_quote": 91.77761}, {"ts": 1773433200000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 11499.8, "quote_volume": 827.93337, "trades": 24, "taker_buy_volume": 4876.1, "taker_buy_quote": 351.33446}, {"ts": 1773433260000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 23372.8, "quote_volume": 1681.48797, "trades": 47, "taker_buy_volume": 13709.9, "taker_buy_quote": 986.30229}, {"ts": 1773433320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3295.6, "quote_volume": 237.61276, "trades": 2, "taker_buy_volume": 3295.6, "taker_buy_quote": 237.61276}, {"ts": 1773433380000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 25021.8, "quote_volume": 1799.57922, "trades": 38, "taker_buy_volume": 3568.8, "taker_buy_quote": 256.65522}, {"ts": 1773433440000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 16436.9, "quote_volume": 1181.6556, "trades": 42, "taker_buy_volume": 9081.2, "taker_buy_quote": 653.11018}, {"ts": 1773433500000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9146.0, "quote_volume": 658.43305, "trades": 11, "taker_buy_volume": 6550.5, "taker_buy_quote": 471.636}, {"ts": 1773433560000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 9662.7, "quote_volume": 696.6531, "trades": 16, "taker_buy_volume": 3610.6, "taker_buy_quote": 260.32426}, {"ts": 1773433620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 624.9, "quote_volume": 44.9928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.072, "high": 0.0724, "low": 0.072, "close": 0.0721, "volume": 63310.2, "quote_volume": 4569.89769, "trades": 31, "taker_buy_volume": 52199.1, "taker_buy_quote": 3768.78738}, {"ts": 1773433740000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6636.1, "quote_volume": 478.47691, "trades": 8, "taker_buy_volume": 217.6, "taker_buy_quote": 15.70306}, {"ts": 1773433800000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 27562.5, "quote_volume": 1988.41341, "trades": 27, "taker_buy_volume": 21958.6, "taker_buy_quote": 1584.23197}, {"ts": 1773433860000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 21330.9, "quote_volume": 1536.08344, "trades": 30, "taker_buy_volume": 4558.3, "taker_buy_quote": 328.3976}, {"ts": 1773433920000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 10516.5, "quote_volume": 756.55298, "trades": 20, "taker_buy_volume": 2264.3, "taker_buy_quote": 163.0296}, {"ts": 1773433980000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 22930.0, "quote_volume": 1644.5071, "trades": 34, "taker_buy_volume": 529.5, "taker_buy_quote": 37.96515}, {"ts": 1773434040000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 19706.5, "quote_volume": 1412.76222, "trades": 34, "taker_buy_volume": 12078.2, "taker_buy_quote": 866.00694}, {"ts": 1773434100000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 25025.8, "quote_volume": 1797.76719, "trades": 29, "taker_buy_volume": 20764.3, "taker_buy_quote": 1491.70534}, {"ts": 1773434160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 277.7, "quote_volume": 19.9944, "trades": 2, "taker_buy_volume": 277.7, "taker_buy_quote": 19.9944}, {"ts": 1773434220000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 50795.7, "quote_volume": 3648.09342, "trades": 65, "taker_buy_volume": 15802.2, "taker_buy_quote": 1134.99765}, {"ts": 1773434280000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 6783.6, "quote_volume": 486.38916, "trades": 18, "taker_buy_volume": 2139.9, "taker_buy_quote": 153.44482}, {"ts": 1773434340000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 29479.7, "quote_volume": 2109.83449, "trades": 22, "taker_buy_volume": 9738.7, "taker_buy_quote": 697.84643}, {"ts": 1773434400000, "open": 0.0717, "high": 0.0717, "low": 0.0712, "close": 0.0713, "volume": 90369.5, "quote_volume": 6456.53963, "trades": 88, "taker_buy_volume": 17926.0, "taker_buy_quote": 1280.75857}, {"ts": 1773434460000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 132790.2, "quote_volume": 9467.76201, "trades": 256, "taker_buy_volume": 58938.7, "taker_buy_quote": 4202.41025}, {"ts": 1773434520000, "open": 0.0713, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 85623.9, "quote_volume": 6096.92287, "trades": 65, "taker_buy_volume": 24336.3, "taker_buy_quote": 1735.36349}, {"ts": 1773434580000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 56311.7, "quote_volume": 4005.78427, "trades": 70, "taker_buy_volume": 16818.4, "taker_buy_quote": 1197.47008}, {"ts": 1773434640000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 17205.2, "quote_volume": 1222.70859, "trades": 17, "taker_buy_volume": 9832.0, "taker_buy_quote": 699.11014}, {"ts": 1773434700000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 60451.9, "quote_volume": 4301.23342, "trades": 33, "taker_buy_volume": 51888.7, "taker_buy_quote": 3692.28736}, {"ts": 1773434760000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 1488.3, "quote_volume": 106.0752, "trades": 7, "taker_buy_volume": 665.2, "taker_buy_quote": 47.42876}, {"ts": 1773434820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 39992.2, "quote_volume": 2855.44308, "trades": 11, "taker_buy_volume": 2808.0, "taker_buy_quote": 200.4912}, {"ts": 1773434880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 8855.2, "quote_volume": 632.31486, "trades": 20, "taker_buy_volume": 535.8, "taker_buy_quote": 38.3097}, {"ts": 1773434940000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2358.6, "quote_volume": 168.06818, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.2}, {"ts": 1773435000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4464.8, "quote_volume": 318.70228, "trades": 10, "taker_buy_volume": 2919.0, "taker_buy_quote": 208.38674}, {"ts": 1773435060000, "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 11405.3, "quote_volume": 815.73417, "trades": 12, "taker_buy_volume": 11209.8, "taker_buy_quote": 801.79502}, {"ts": 1773435120000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 52908.5, "quote_volume": 3781.90732, "trades": 35, "taker_buy_volume": 27404.5, "taker_buy_quote": 1959.78185}, {"ts": 1773435180000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 7749.6, "quote_volume": 555.01387, "trades": 10, "taker_buy_volume": 5596.0, "taker_buy_quote": 401.03147}, {"ts": 1773435240000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 6721.6, "quote_volume": 479.29206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435300000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 17341.9, "quote_volume": 1234.61961, "trades": 29, "taker_buy_volume": 10071.0, "taker_buy_quote": 717.0552}, {"ts": 1773435360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8320.1, "quote_volume": 590.90794, "trades": 8, "taker_buy_volume": 1597.5, "taker_buy_quote": 113.58225}, {"ts": 1773435420000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 18967.5, "quote_volume": 1350.00667, "trades": 29, "taker_buy_volume": 13174.2, "taker_buy_quote": 938.00304}, {"ts": 1773435480000, "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": 1773435540000, "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": 1773435600000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 402.8, "quote_volume": 28.69856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 2643.9, "quote_volume": 188.20346, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 8641.5, "quote_volume": 614.41065, "trades": 8, "taker_buy_volume": 8430.7, "taker_buy_quote": 599.42277}, {"ts": 1773435780000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 6002.2, "quote_volume": 427.13, "trades": 14, "taker_buy_volume": 6002.2, "taker_buy_quote": 427.13}, {"ts": 1773435840000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 26211.9, "quote_volume": 1870.10522, "trades": 32, "taker_buy_volume": 21204.8, "taker_buy_quote": 1513.54064}, {"ts": 1773435900000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 16822.7, "quote_volume": 1201.35313, "trades": 15, "taker_buy_volume": 6293.8, "taker_buy_quote": 449.76284}, {"ts": 1773435960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 12262.9, "quote_volume": 875.57106, "trades": 15, "taker_buy_volume": 7470.4, "taker_buy_quote": 533.38656}, {"ts": 1773436020000, "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 38260.1, "quote_volume": 2737.44435, "trades": 46, "taker_buy_volume": 29394.1, "taker_buy_quote": 2104.45955}, {"ts": 1773436080000, "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": 1773436140000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4394.7, "quote_volume": 314.79999, "trades": 4, "taker_buy_volume": 2394.7, "taker_buy_quote": 171.59999}, {"ts": 1773436200000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 14244.5, "quote_volume": 1019.49671, "trades": 23, "taker_buy_volume": 5535.6, "taker_buy_quote": 396.1528}, {"ts": 1773436260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1048.0, "quote_volume": 75.0368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 8963.3, "quote_volume": 640.99669, "trades": 7, "taker_buy_volume": 2915.9, "taker_buy_quote": 208.77844}, {"ts": 1773436380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2105.0, "quote_volume": 150.297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5611.4, "quote_volume": 400.65396, "trades": 6, "taker_buy_volume": 2227.8, "taker_buy_quote": 159.06492}, {"ts": 1773436560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 245.0, "quote_volume": 17.4685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 30443.4, "quote_volume": 2169.86335, "trades": 14, "taker_buy_volume": 9535.6, "taker_buy_quote": 679.88828}, {"ts": 1773436680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 18772.7, "quote_volume": 1334.94179, "trades": 19, "taker_buy_volume": 5704.0, "taker_buy_quote": 405.5544}, {"ts": 1773436740000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 22728.8, "quote_volume": 1613.47263, "trades": 25, "taker_buy_volume": 3913.1, "taker_buy_quote": 278.04055}, {"ts": 1773436800000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 44402.6, "quote_volume": 3162.95291, "trades": 39, "taker_buy_volume": 34949.5, "taker_buy_quote": 2490.30609}, {"ts": 1773436860000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 22919.9, "quote_volume": 1630.10567, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.1}, {"ts": 1773436920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 470.2, "quote_volume": 33.43122, "trades": 2, "taker_buy_volume": 470.2, "taker_buy_quote": 33.43122}, {"ts": 1773436980000, "open": 0.0711, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 109495.7, "quote_volume": 7764.92601, "trades": 31, "taker_buy_volume": 72682.4, "taker_buy_quote": 5153.6664}, {"ts": 1773437040000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5155.2, "quote_volume": 365.98099, "trades": 8, "taker_buy_volume": 4562.0, "taker_buy_quote": 323.902}, {"ts": 1773437100000, "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": 1773437160000, "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": 1773437220000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 69055.4, "quote_volume": 4883.14594, "trades": 48, "taker_buy_volume": 41647.7, "taker_buy_quote": 2945.82174}, {"ts": 1773437280000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 7587.0, "quote_volume": 536.15634, "trades": 15, "taker_buy_volume": 347.8, "taker_buy_quote": 24.62424}, {"ts": 1773437340000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 9674.2, "quote_volume": 684.58188, "trades": 9, "taker_buy_volume": 6193.5, "taker_buy_quote": 438.49639}, {"ts": 1773437400000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6961.6, "quote_volume": 493.70045, "trades": 12, "taker_buy_volume": 6961.6, "taker_buy_quote": 493.70045}, {"ts": 1773437460000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 10206.0, "quote_volume": 723.03026, "trades": 9, "taker_buy_volume": 7004.0, "taker_buy_quote": 496.64886}, {"ts": 1773437520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 102.1, "quote_volume": 7.22868, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 7.22868}, {"ts": 1773437580000, "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": 1773437640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 269.1, "quote_volume": 19.02537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437700000, "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": 1773437760000, "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": 1773437820000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 48700.0, "quote_volume": 3458.55105, "trades": 28, "taker_buy_volume": 34736.5, "taker_buy_quote": 2466.8345}, {"ts": 1773437880000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 555.5, "quote_volume": 39.44118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 152.9, "quote_volume": 10.79474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 802.7, "quote_volume": 56.61368, "trades": 3, "taker_buy_volume": 233.3, "taker_buy_quote": 16.47098}, {"ts": 1773438060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15872.8, "quote_volume": 1121.26213, "trades": 28, "taker_buy_volume": 2353.9, "taker_buy_quote": 166.42073}, {"ts": 1773438120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13164.1, "quote_volume": 929.38546, "trades": 9, "taker_buy_volume": 4373.2, "taker_buy_quote": 308.74792}, {"ts": 1773438180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 608.5, "quote_volume": 42.9601, "trades": 1, "taker_buy_volume": 608.5, "taker_buy_quote": 42.9601}, {"ts": 1773438240000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 64534.6, "quote_volume": 4547.04855, "trades": 17, "taker_buy_volume": 7801.9, "taker_buy_quote": 549.57648}, {"ts": 1773438300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 212.6, "quote_volume": 14.9883, "trades": 2, "taker_buy_volume": 212.6, "taker_buy_quote": 14.9883}, {"ts": 1773438360000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3492.2, "quote_volume": 246.84932, "trades": 8, "taker_buy_volume": 2492.2, "taker_buy_quote": 176.14932}, {"ts": 1773438420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 7731.3, "quote_volume": 545.90464, "trades": 7, "taker_buy_volume": 748.6, "taker_buy_quote": 52.92602}, {"ts": 1773438480000, "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": 1773438540000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6019.9, "quote_volume": 424.99076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1393.0, "quote_volume": 98.22773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 750.6, "quote_volume": 52.99236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "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": 1773438780000, "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": 1773438840000, "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": 1773438900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 135.2, "quote_volume": 9.54512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "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": 1773439020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 348.7, "quote_volume": 24.68796, "trades": 1, "taker_buy_volume": 348.7, "taker_buy_quote": 24.68796}, {"ts": 1773439080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 12077.1, "quote_volume": 852.64326, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439140000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2002.2, "quote_volume": 141.18458, "trades": 4, "taker_buy_volume": 294.8, "taker_buy_quote": 20.81288}, {"ts": 1773439200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3071.8, "quote_volume": 216.5619, "trades": 6, "taker_buy_volume": 212.9, "taker_buy_quote": 15.00945}, {"ts": 1773439260000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 46610.2, "quote_volume": 3276.35832, "trades": 42, "taker_buy_volume": 14943.1, "taker_buy_quote": 1051.33536}, {"ts": 1773439320000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 9470.6, "quote_volume": 665.38958, "trades": 8, "taker_buy_volume": 9470.6, "taker_buy_quote": 665.38958}, {"ts": 1773439380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3213.4, "quote_volume": 226.22336, "trades": 5, "taker_buy_volume": 426.8, "taker_buy_quote": 30.04672}, {"ts": 1773439440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 426.4, "quote_volume": 30.0612, "trades": 2, "taker_buy_volume": 426.4, "taker_buy_quote": 30.0612}, {"ts": 1773439500000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 284.4, "quote_volume": 20.09288, "trades": 2, "taker_buy_volume": 284.4, "taker_buy_quote": 20.09288}, {"ts": 1773439560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 509.4, "quote_volume": 36.01458, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 10.0394}, {"ts": 1773439620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16759.0, "quote_volume": 1183.43446, "trades": 27, "taker_buy_volume": 3070.4, "taker_buy_quote": 216.77024}, {"ts": 1773439680000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 1871.9, "quote_volume": 132.02838, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 32.27793}, {"ts": 1773439740000, "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": 1773439800000, "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0708, "volume": 64436.8, "quote_volume": 4562.67052, "trades": 86, "taker_buy_volume": 49751.2, "taker_buy_quote": 3523.45625}, {"ts": 1773439860000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 19184.9, "quote_volume": 1360.99538, "trades": 43, "taker_buy_volume": 18798.3, "taker_buy_quote": 1333.6241}, {"ts": 1773439920000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 3899.6, "quote_volume": 276.82741, "trades": 7, "taker_buy_volume": 2209.5, "taker_buy_quote": 156.85333}, {"ts": 1773439980000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1315.9, "quote_volume": 93.31845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 66793.5, "quote_volume": 4749.36242, "trades": 40, "taker_buy_volume": 56387.5, "taker_buy_quote": 4009.49827}, {"ts": 1773440100000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 21939.6, "quote_volume": 1560.88168, "trades": 25, "taker_buy_volume": 7183.9, "taker_buy_quote": 511.73975}, {"ts": 1773440160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4872.2, "quote_volume": 345.482, "trades": 13, "taker_buy_volume": 1273.4, "taker_buy_quote": 90.32708}, {"ts": 1773440220000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 31943.5, "quote_volume": 2266.41245, "trades": 27, "taker_buy_volume": 881.0, "taker_buy_quote": 62.57568}, {"ts": 1773440280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 843.6, "quote_volume": 59.81124, "trades": 4, "taker_buy_volume": 843.6, "taker_buy_quote": 59.81124}, {"ts": 1773440340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1057.0, "quote_volume": 74.9413, "trades": 5, "taker_buy_volume": 1057.0, "taker_buy_quote": 74.9413}, {"ts": 1773440400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2137.6, "quote_volume": 151.37734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2736.5, "quote_volume": 193.66459, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440520000, "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": 1773440580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3020.1, "quote_volume": 214.12509, "trades": 6, "taker_buy_volume": 3020.1, "taker_buy_quote": 214.12509}, {"ts": 1773440640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9783.7, "quote_volume": 694.6427, "trades": 9, "taker_buy_volume": 9220.7, "taker_buy_quote": 654.6697}, {"ts": 1773440700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1645.9, "quote_volume": 116.8589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440760000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 25151.1, "quote_volume": 1787.68067, "trades": 12, "taker_buy_volume": 9030.6, "taker_buy_quote": 641.51312}, {"ts": 1773440820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 125.8, "quote_volume": 8.9318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440880000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 27923.3, "quote_volume": 1984.94286, "trades": 38, "taker_buy_volume": 15406.4, "taker_buy_quote": 1095.19532}, {"ts": 1773440940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 93.6, "quote_volume": 6.6456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 117.5, "quote_volume": 8.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441060000, "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": 1773441120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3287.5, "quote_volume": 233.08375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441180000, "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": 1773441240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7493.3, "quote_volume": 532.0243, "trades": 5, "taker_buy_volume": 7281.9, "taker_buy_quote": 517.0149}, {"ts": 1773441300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12886.5, "quote_volume": 913.85708, "trades": 26, "taker_buy_volume": 1619.5, "taker_buy_quote": 114.9845}, {"ts": 1773441360000, "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": 1773441420000, "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": 1773441480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 16037.4, "quote_volume": 1135.44792, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6364.3, "quote_volume": 450.84444, "trades": 14, "taker_buy_volume": 6364.3, "taker_buy_quote": 450.84444}, {"ts": 1773441600000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2588.2, "quote_volume": 183.48106, "trades": 7, "taker_buy_volume": 2365.0, "taker_buy_quote": 167.6785}, {"ts": 1773441660000, "open": 0.071, "high": 0.0717, "low": 0.071, "close": 0.0714, "volume": 76157.1, "quote_volume": 5426.82551, "trades": 80, "taker_buy_volume": 47471.0, "taker_buy_quote": 3385.75596}, {"ts": 1773441720000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 28487.2, "quote_volume": 2028.61459, "trades": 20, "taker_buy_volume": 9616.3, "taker_buy_quote": 685.47791}, {"ts": 1773441780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 931.0, "quote_volume": 66.1941, "trades": 4, "taker_buy_volume": 154.7, "taker_buy_quote": 10.99917}, {"ts": 1773441840000, "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": 1773441900000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 446.7, "quote_volume": 31.78281, "trades": 3, "taker_buy_volume": 224.4, "taker_buy_quote": 15.97728}, {"ts": 1773441960000, "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": 1773442020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1773442080000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1933.4, "quote_volume": 137.67284, "trades": 3, "taker_buy_volume": 147.6, "taker_buy_quote": 10.52388}, {"ts": 1773442140000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 13479.6, "quote_volume": 960.04613, "trades": 16, "taker_buy_volume": 8415.1, "taker_buy_quote": 599.62413}, {"ts": 1773442200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 16162.9, "quote_volume": 1147.5659, "trades": 10, "taker_buy_volume": 12287.3, "taker_buy_quote": 872.3983}, {"ts": 1773442260000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 14461.7, "quote_volume": 1029.11934, "trades": 14, "taker_buy_volume": 14461.7, "taker_buy_quote": 1029.11934}, {"ts": 1773442320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 17833.4, "quote_volume": 1269.73808, "trades": 9, "taker_buy_volume": 7035.0, "taker_buy_quote": 500.892}, {"ts": 1773442380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 107.0, "quote_volume": 7.6184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1859.3, "quote_volume": 132.56809, "trades": 8, "taker_buy_volume": 140.4, "taker_buy_quote": 10.01052}, {"ts": 1773442500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2868.5, "quote_volume": 204.52405, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 307.7, "quote_volume": 21.96138, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 15.97218}, {"ts": 1773442620000, "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": 1773442680000, "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": 1773442740000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 18154.5, "quote_volume": 1297.85395, "trades": 11, "taker_buy_volume": 18000.0, "taker_buy_quote": 1286.82265}, {"ts": 1773442800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1995.1, "quote_volume": 142.64965, "trades": 3, "taker_buy_volume": 1785.2, "taker_buy_quote": 127.6418}, {"ts": 1773442860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 257.3, "quote_volume": 18.39695, "trades": 1, "taker_buy_volume": 257.3, "taker_buy_quote": 18.39695}, {"ts": 1773442920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1714.9, "quote_volume": 122.78684, "trades": 3, "taker_buy_volume": 1714.9, "taker_buy_quote": 122.78684}, {"ts": 1773442980000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1385.6, "quote_volume": 99.4526, "trades": 8, "taker_buy_volume": 1385.6, "taker_buy_quote": 99.4526}, {"ts": 1773443040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3150.0, "quote_volume": 226.17, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8190.3, "quote_volume": 587.24451, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6024.4, "quote_volume": 431.18954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443220000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2133.4, "quote_volume": 152.71653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443280000, "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": 1773443340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1165.9, "quote_volume": 83.36185, "trades": 4, "taker_buy_volume": 1165.9, "taker_buy_quote": 83.36185}, {"ts": 1773443400000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 17004.4, "quote_volume": 1219.24502, "trades": 18, "taker_buy_volume": 15010.5, "taker_buy_quote": 1076.12489}, {"ts": 1773443460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8316.8, "quote_volume": 597.12534, "trades": 5, "taker_buy_volume": 7241.3, "taker_buy_quote": 519.92534}, {"ts": 1773443520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2201.7, "quote_volume": 158.08206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11942.3, "quote_volume": 856.26291, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 8364.8, "quote_volume": 598.89158, "trades": 10, "taker_buy_volume": 432.8, "taker_buy_quote": 31.03176}, {"ts": 1773443700000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 7957.5, "quote_volume": 568.40527, "trades": 15, "taker_buy_volume": 2466.1, "taker_buy_quote": 176.25605}, {"ts": 1773443760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 49912.4, "quote_volume": 3553.76288, "trades": 17, "taker_buy_volume": 16643.1, "taker_buy_quote": 1184.98872}, {"ts": 1773443820000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 31530.0, "quote_volume": 2245.12639, "trades": 19, "taker_buy_volume": 11174.0, "taker_buy_quote": 795.77919}, {"ts": 1773443880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2986.8, "quote_volume": 212.66016, "trades": 2, "taker_buy_volume": 2986.8, "taker_buy_quote": 212.66016}, {"ts": 1773443940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 140.4, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 10.01052}, {"ts": 1773444000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 561.2, "quote_volume": 40.06968, "trades": 3, "taker_buy_volume": 561.2, "taker_buy_quote": 40.06968}, {"ts": 1773444060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7290.6, "quote_volume": 520.54884, "trades": 14, "taker_buy_volume": 419.8, "taker_buy_quote": 29.97372}, {"ts": 1773444120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2863.9, "quote_volume": 204.48246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3075.7, "quote_volume": 219.60498, "trades": 3, "taker_buy_volume": 3075.7, "taker_buy_quote": 219.60498}, {"ts": 1773444360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3028.8, "quote_volume": 216.24802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444420000, "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": 1773444480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1556.0, "quote_volume": 111.0984, "trades": 5, "taker_buy_volume": 433.7, "taker_buy_quote": 30.96618}, {"ts": 1773444540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 430.9, "quote_volume": 30.78833, "trades": 2, "taker_buy_volume": 430.9, "taker_buy_quote": 30.78833}, {"ts": 1773444600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 218.6, "quote_volume": 15.60804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 222.1, "quote_volume": 15.85794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1969.0, "quote_volume": 140.5866, "trades": 7, "taker_buy_volume": 223.8, "taker_buy_quote": 15.97932}, {"ts": 1773444780000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 431.5, "quote_volume": 30.78694, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 14.98686}, {"ts": 1773444840000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 666.5, "quote_volume": 47.61045, "trades": 3, "taker_buy_volume": 223.5, "taker_buy_quote": 15.98025}, {"ts": 1773444900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1080.1, "quote_volume": 77.11914, "trades": 4, "taker_buy_volume": 223.5, "taker_buy_quote": 15.9579}, {"ts": 1773444960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1782.7, "quote_volume": 127.28478, "trades": 3, "taker_buy_volume": 1561.4, "taker_buy_quote": 111.48396}, {"ts": 1773445020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1820.8, "quote_volume": 130.20118, "trades": 5, "taker_buy_volume": 1820.8, "taker_buy_quote": 130.20118}, {"ts": 1773445080000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 44113.6, "quote_volume": 3171.13507, "trades": 32, "taker_buy_volume": 26334.1, "taker_buy_quote": 1892.96862}, {"ts": 1773445140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 18425.7, "quote_volume": 1322.96526, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2969.3, "quote_volume": 212.94138, "trades": 11, "taker_buy_volume": 425.7, "taker_buy_quote": 30.56526}, {"ts": 1773445260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2798.0, "quote_volume": 200.6166, "trades": 5, "taker_buy_volume": 2798.0, "taker_buy_quote": 200.6166}, {"ts": 1773445320000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 17991.8, "quote_volume": 1288.7776, "trades": 13, "taker_buy_volume": 3544.6, "taker_buy_quote": 254.14782}, {"ts": 1773445380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4229.1, "quote_volume": 303.64938, "trades": 9, "taker_buy_volume": 2444.8, "taker_buy_quote": 175.53664}, {"ts": 1773445440000, "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": 1773445500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3481.7, "quote_volume": 249.63789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "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": 1773445620000, "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": 1773445680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.4, "quote_volume": 10.00892, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 10.00892}, {"ts": 1773445740000, "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": 1773445800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 442.3, "quote_volume": 31.77936, "trades": 2, "taker_buy_volume": 222.2, "taker_buy_quote": 15.97618}, {"ts": 1773445860000, "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": 1773445920000, "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": 1773445980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1147.3, "quote_volume": 82.37614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3054.2, "quote_volume": 219.36112, "trades": 3, "taker_buy_volume": 3054.2, "taker_buy_quote": 219.36112}, {"ts": 1773446100000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 37150.6, "quote_volume": 2663.30806, "trades": 50, "taker_buy_volume": 6388.8, "taker_buy_quote": 457.18135}, {"ts": 1773446160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5892.1, "quote_volume": 421.28515, "trades": 5, "taker_buy_volume": 4108.4, "taker_buy_quote": 293.7506}, {"ts": 1773446220000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2508.8, "quote_volume": 179.65199, "trades": 4, "taker_buy_volume": 2508.8, "taker_buy_quote": 179.65199}, {"ts": 1773446280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2370.7, "quote_volume": 169.97919, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 154.14783}, {"ts": 1773446340000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 2207.1, "quote_volume": 158.02096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9315.4, "quote_volume": 665.4879, "trades": 12, "taker_buy_volume": 5118.9, "taker_buy_quote": 365.82292}, {"ts": 1773446460000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 5067.4, "quote_volume": 363.54751, "trades": 7, "taker_buy_volume": 4928.0, "taker_buy_quote": 353.55253}, {"ts": 1773446520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7762.1, "quote_volume": 555.45142, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446580000, "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": 1773446640000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 21530.2, "quote_volume": 1544.53748, "trades": 14, "taker_buy_volume": 21530.2, "taker_buy_quote": 1544.53748}, {"ts": 1773446700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 215.3, "quote_volume": 15.48007, "trades": 1, "taker_buy_volume": 215.3, "taker_buy_quote": 15.48007}, {"ts": 1773446760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10837.2, "quote_volume": 779.19468, "trades": 7, "taker_buy_volume": 8549.2, "taker_buy_quote": 614.68748}, {"ts": 1773446820000, "open": 0.072, "high": 0.0727, "low": 0.0719, "close": 0.0725, "volume": 154803.7, "quote_volume": 11195.25944, "trades": 94, "taker_buy_volume": 94872.8, "taker_buy_quote": 6865.86264}, {"ts": 1773446880000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 31140.2, "quote_volume": 2258.55601, "trades": 29, "taker_buy_volume": 5543.2, "taker_buy_quote": 402.43632}, {"ts": 1773446940000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 21607.6, "quote_volume": 1567.11656, "trades": 19, "taker_buy_volume": 2010.9, "taker_buy_quote": 145.89134}, {"ts": 1773447000000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 11364.4, "quote_volume": 824.15811, "trades": 11, "taker_buy_volume": 609.4, "taker_buy_quote": 44.24244}, {"ts": 1773447060000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 5033.9, "quote_volume": 365.49571, "trades": 8, "taker_buy_volume": 3818.8, "taker_buy_quote": 277.27945}, {"ts": 1773447120000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 34794.5, "quote_volume": 2529.05501, "trades": 12, "taker_buy_volume": 6967.5, "taker_buy_quote": 506.53725}, {"ts": 1773447180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1575.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6855.6, "quote_volume": 498.40212, "trades": 10, "taker_buy_volume": 5550.5, "taker_buy_quote": 403.52135}, {"ts": 1773447300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1399.9, "quote_volume": 101.76544, "trades": 4, "taker_buy_volume": 687.9, "taker_buy_quote": 50.01033}, {"ts": 1773447360000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 30046.5, "quote_volume": 2187.50879, "trades": 21, "taker_buy_volume": 22452.5, "taker_buy_quote": 1635.42499}, {"ts": 1773447420000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 12030.7, "quote_volume": 876.26328, "trades": 14, "taker_buy_volume": 8787.6, "taker_buy_quote": 640.17478}, {"ts": 1773447480000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 27367.1, "quote_volume": 1997.18026, "trades": 43, "taker_buy_volume": 17968.5, "taker_buy_quote": 1311.57318}, {"ts": 1773447540000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 27649.3, "quote_volume": 2019.94795, "trades": 22, "taker_buy_volume": 18107.5, "taker_buy_quote": 1323.39144}, {"ts": 1773447600000, "open": 0.0731, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 93915.9, "quote_volume": 6894.19086, "trades": 87, "taker_buy_volume": 64706.1, "taker_buy_quote": 4750.90162}, {"ts": 1773447660000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 15788.2, "quote_volume": 1158.95053, "trades": 16, "taker_buy_volume": 6921.6, "taker_buy_quote": 508.20079}, {"ts": 1773447720000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 50046.0, "quote_volume": 3681.18168, "trades": 43, "taker_buy_volume": 13779.7, "taker_buy_quote": 1014.40187}, {"ts": 1773447780000, "open": 0.0734, "high": 0.0734, "low": 0.0728, "close": 0.0728, "volume": 75994.4, "quote_volume": 5553.19133, "trades": 32, "taker_buy_volume": 21178.1, "taker_buy_quote": 1549.14221}, {"ts": 1773447840000, "open": 0.0727, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 38155.0, "quote_volume": 2773.12541, "trades": 55, "taker_buy_volume": 27815.9, "taker_buy_quote": 2022.40326}, {"ts": 1773447900000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0726, "volume": 87877.5, "quote_volume": 6397.37515, "trades": 74, "taker_buy_volume": 56318.5, "taker_buy_quote": 4101.02807}, {"ts": 1773447960000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 23673.2, "quote_volume": 1718.59372, "trades": 23, "taker_buy_volume": 9932.0, "taker_buy_quote": 721.0632}, {"ts": 1773448020000, "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 43293.0, "quote_volume": 3127.54073, "trades": 50, "taker_buy_volume": 17683.5, "taker_buy_quote": 1277.44397}, {"ts": 1773448080000, "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": 1773448140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3120.5, "quote_volume": 224.676, "trades": 7, "taker_buy_volume": 2774.5, "taker_buy_quote": 199.764}, {"ts": 1773448200000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8616.4, "quote_volume": 620.04497, "trades": 16, "taker_buy_volume": 5049.9, "taker_buy_quote": 363.5928}, {"ts": 1773448260000, "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0717, "volume": 77711.3, "quote_volume": 5570.77424, "trades": 43, "taker_buy_volume": 23198.8, "taker_buy_quote": 1666.22955}, {"ts": 1773448320000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 5116.2, "quote_volume": 367.91733, "trades": 13, "taker_buy_volume": 5116.2, "taker_buy_quote": 367.91733}, {"ts": 1773448380000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 277.0, "quote_volume": 20.01323, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 20.01323}, {"ts": 1773448440000, "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": 1773448500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 345.7, "quote_volume": 24.95954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2149.9, "quote_volume": 155.43777, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 155.43777}, {"ts": 1773448620000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 12086.9, "quote_volume": 870.649, "trades": 17, "taker_buy_volume": 4656.1, "taker_buy_quote": 334.77359}, {"ts": 1773448680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 502.1, "quote_volume": 36.1512, "trades": 3, "taker_buy_volume": 346.5, "taker_buy_quote": 24.948}, {"ts": 1773448740000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 19592.8, "quote_volume": 1406.25312, "trades": 13, "taker_buy_volume": 417.3, "taker_buy_quote": 30.00387}, {"ts": 1773448800000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4087.4, "quote_volume": 293.0875, "trades": 11, "taker_buy_volume": 3321.7, "taker_buy_quote": 238.16593}, {"ts": 1773448860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2338.1, "quote_volume": 167.6696, "trades": 7, "taker_buy_volume": 1933.1, "taker_buy_quote": 138.6311}, {"ts": 1773448920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3550.7, "quote_volume": 254.94026, "trades": 2, "taker_buy_volume": 3550.7, "taker_buy_quote": 254.94026}, {"ts": 1773448980000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1545.9, "quote_volume": 110.98168, "trades": 5, "taker_buy_volume": 793.6, "taker_buy_quote": 56.98048}, {"ts": 1773449040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2567.2, "quote_volume": 184.06824, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 154.14783}, {"ts": 1773449100000, "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": 1773449160000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 37770.4, "quote_volume": 2714.83736, "trades": 94, "taker_buy_volume": 31355.8, "taker_buy_quote": 2254.19947}, {"ts": 1773449220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 494.2, "quote_volume": 35.53298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 897.6, "quote_volume": 64.44768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "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": 1773449400000, "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": 1773449460000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4979.3, "quote_volume": 357.16659, "trades": 7, "taker_buy_volume": 2037.3, "taker_buy_quote": 146.22519}, {"ts": 1773449520000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 8186.1, "quote_volume": 587.00283, "trades": 14, "taker_buy_volume": 7802.2, "taker_buy_quote": 559.51559}, {"ts": 1773449580000, "open": 0.0716, "high": 0.0716, "low": 0.0709, "close": 0.0712, "volume": 89863.8, "quote_volume": 6401.13321, "trades": 118, "taker_buy_volume": 37510.6, "taker_buy_quote": 2673.56334}, {"ts": 1773449640000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 46274.6, "quote_volume": 3291.8788, "trades": 51, "taker_buy_volume": 13996.0, "taker_buy_quote": 995.1156}, {"ts": 1773449700000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 8623.6, "quote_volume": 613.53426, "trades": 18, "taker_buy_volume": 5799.9, "taker_buy_quote": 412.84871}, {"ts": 1773449760000, "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": 1773449820000, "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": 1773449880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 210.6, "quote_volume": 14.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "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": 1773450000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 139.7, "quote_volume": 9.94664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 357.6, "quote_volume": 25.49688, "trades": 3, "taker_buy_volume": 357.6, "taker_buy_quote": 25.49688}, {"ts": 1773450120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2315.5, "quote_volume": 165.09515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 4860.0, "quote_volume": 347.09014, "trades": 14, "taker_buy_volume": 4860.0, "taker_buy_quote": 347.09014}, {"ts": 1773450240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2581.2, "quote_volume": 184.33128, "trades": 7, "taker_buy_volume": 336.0, "taker_buy_quote": 24.024}, {"ts": 1773450300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3931.4, "quote_volume": 280.30882, "trades": 6, "taker_buy_volume": 1575.0, "taker_buy_quote": 112.2975}, {"ts": 1773450420000, "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": 1773450480000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 3924.2, "quote_volume": 279.33646, "trades": 8, "taker_buy_volume": 912.0, "taker_buy_quote": 64.9344}, {"ts": 1773450540000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 18827.4, "quote_volume": 1336.55274, "trades": 19, "taker_buy_volume": 9181.9, "taker_buy_quote": 652.4941}, {"ts": 1773450600000, "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": 1773450660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 13792.6, "quote_volume": 979.2746, "trades": 10, "taker_buy_volume": 745.8, "taker_buy_quote": 52.9518}, {"ts": 1773450720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1701.9, "quote_volume": 120.8349, "trades": 3, "taker_buy_volume": 587.9, "taker_buy_quote": 41.7409}, {"ts": 1773450780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 703.7, "quote_volume": 49.9627, "trades": 4, "taker_buy_volume": 352.0, "taker_buy_quote": 24.992}, {"ts": 1773450840000, "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": 1773450900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6962.1, "quote_volume": 493.90719, "trades": 10, "taker_buy_volume": 6962.1, "taker_buy_quote": 493.90719}, {"ts": 1773450960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 13621.8, "quote_volume": 967.10549, "trades": 15, "taker_buy_volume": 13621.8, "taker_buy_quote": 967.10549}, {"ts": 1773451020000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 33915.6, "quote_volume": 2408.08779, "trades": 16, "taker_buy_volume": 13976.3, "taker_buy_quote": 992.33138}, {"ts": 1773451080000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1182.2, "quote_volume": 83.9434, "trades": 5, "taker_buy_volume": 971.1, "taker_buy_quote": 68.9553}, {"ts": 1773451140000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 5110.0, "quote_volume": 362.52311, "trades": 7, "taker_buy_volume": 1226.1, "taker_buy_quote": 87.1546}, {"ts": 1773451200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3370.6, "quote_volume": 239.3126, "trades": 2, "taker_buy_volume": 3370.6, "taker_buy_quote": 239.3126}, {"ts": 1773451260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.4, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 211.4, "taker_buy_quote": 15.0094}, {"ts": 1773451320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3000.0, "quote_volume": 213.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1034.5, "quote_volume": 73.4495, "trades": 5, "taker_buy_volume": 823.4, "taker_buy_quote": 58.4614}, {"ts": 1773451440000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 472.7, "quote_volume": 33.54501, "trades": 4, "taker_buy_volume": 305.8, "taker_buy_quote": 21.7118}, {"ts": 1773451500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1317.4, "quote_volume": 93.63433, "trades": 5, "taker_buy_volume": 1317.4, "taker_buy_quote": 93.63433}, {"ts": 1773451560000, "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": 1773451620000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 10866.8, "quote_volume": 770.70632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451680000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1951.5, "quote_volume": 138.75737, "trades": 6, "taker_buy_volume": 1740.4, "taker_buy_quote": 123.74816}, {"ts": 1773451740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 790.0, "quote_volume": 56.248, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 56.248}, {"ts": 1773451800000, "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": 1773451860000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 21671.6, "quote_volume": 1538.24968, "trades": 15, "taker_buy_volume": 4849.5, "taker_buy_quote": 344.3145}, {"ts": 1773451920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 130.0, "quote_volume": 9.23, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 9.23}, {"ts": 1773451980000, "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": 1773452040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 598.6, "quote_volume": 42.44074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 16201.6, "quote_volume": 1148.08971, "trades": 16, "taker_buy_volume": 4884.0, "taker_buy_quote": 346.74286}, {"ts": 1773452160000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 19076.3, "quote_volume": 1352.80758, "trades": 12, "taker_buy_volume": 14402.5, "taker_buy_quote": 1021.44488}, {"ts": 1773452220000, "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": 1773452280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 211.7, "quote_volume": 15.00953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1691.7, "quote_volume": 120.06839, "trades": 4, "taker_buy_volume": 1691.7, "taker_buy_quote": 120.06839}, {"ts": 1773452400000, "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": 1773452460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2820.6, "quote_volume": 200.2626, "trades": 4, "taker_buy_volume": 2820.6, "taker_buy_quote": 200.2626}, {"ts": 1773452520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.4, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 211.4, "taker_buy_quote": 15.0094}, {"ts": 1773452580000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 2399.2, "quote_volume": 170.333, "trades": 9, "taker_buy_volume": 1254.0, "taker_buy_quote": 89.11718}, {"ts": 1773452640000, "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": 1773452700000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 497.0, "quote_volume": 35.34912, "trades": 4, "taker_buy_volume": 497.0, "taker_buy_quote": 35.34912}, {"ts": 1773452760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 9.99648}, {"ts": 1773452820000, "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": 1773452880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9310.1, "quote_volume": 661.94811, "trades": 13, "taker_buy_volume": 210.9, "taker_buy_quote": 14.99499}, {"ts": 1773452940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1386.6, "quote_volume": 98.58726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 210.8, "quote_volume": 14.98788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.6, "quote_volume": 10.01072, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1773453120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1523.6, "quote_volume": 108.48032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453180000, "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": 1773453240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2213.0, "quote_volume": 157.7869, "trades": 5, "taker_buy_volume": 284.1, "taker_buy_quote": 20.25633}, {"ts": 1773453300000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 3492.8, "quote_volume": 248.44053, "trades": 9, "taker_buy_volume": 336.8, "taker_buy_quote": 24.01384}, {"ts": 1773453360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1628.7, "quote_volume": 115.95634, "trades": 2, "taker_buy_volume": 1557.7, "taker_buy_quote": 110.90824}, {"ts": 1773453420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1773453480000, "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": 1773453540000, "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": 1773453600000, "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": 1773453660000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 12325.4, "quote_volume": 876.71039, "trades": 23, "taker_buy_volume": 416.0, "taker_buy_quote": 29.6608}, {"ts": 1773453720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 421.0, "quote_volume": 29.9752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 9167.5, "quote_volume": 651.75596, "trades": 11, "taker_buy_volume": 1070.0, "taker_buy_quote": 76.184}, {"ts": 1773453840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5751.4, "quote_volume": 408.12621, "trades": 13, "taker_buy_volume": 4977.0, "taker_buy_quote": 353.20015}, {"ts": 1773453900000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2401.4, "quote_volume": 170.66201, "trades": 5, "taker_buy_volume": 2401.4, "taker_buy_quote": 170.66201}, {"ts": 1773453960000, "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": 1773454020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 794.5, "quote_volume": 56.3723, "trades": 3, "taker_buy_volume": 211.1, "taker_buy_quote": 14.9881}, {"ts": 1773454080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 10299.8, "quote_volume": 730.77081, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3059.6, "quote_volume": 216.92564, "trades": 3, "taker_buy_volume": 3059.6, "taker_buy_quote": 216.92564}, {"ts": 1773454200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 325.8, "quote_volume": 23.06664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8113.5, "quote_volume": 575.64375, "trades": 13, "taker_buy_volume": 8113.5, "taker_buy_quote": 575.64375}, {"ts": 1773454320000, "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": 1773454380000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6864.6, "quote_volume": 487.30014, "trades": 10, "taker_buy_volume": 4135.4, "taker_buy_quote": 293.6134}, {"ts": 1773454440000, "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": 1773454500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 72.0, "quote_volume": 5.1048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3149.6, "quote_volume": 223.6216, "trades": 7, "taker_buy_volume": 2509.5, "taker_buy_quote": 178.1745}, {"ts": 1773454620000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 17469.2, "quote_volume": 1240.25548, "trades": 27, "taker_buy_volume": 12740.2, "taker_buy_quote": 904.5542}, {"ts": 1773454680000, "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": 1773454740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 501.5, "quote_volume": 35.55635, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 10.5641}, {"ts": 1773454800000, "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": 1773454860000, "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": 1773454920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4871.7, "quote_volume": 345.07702, "trades": 5, "taker_buy_volume": 3756.5, "taker_buy_quote": 266.12086}, {"ts": 1773454980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3511.9, "quote_volume": 248.64252, "trades": 5, "taker_buy_volume": 1368.9, "taker_buy_quote": 96.91812}, {"ts": 1773455040000, "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": 1773455100000, "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": 1773455160000, "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": 1773455220000, "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": 1773455280000, "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": 1773455340000, "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": 1773455400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10105.2, "quote_volume": 716.45868, "trades": 10, "taker_buy_volume": 10105.2, "taker_buy_quote": 716.45868}, {"ts": 1773455460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 213.5, "quote_volume": 15.1158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "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": 1773455580000, "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": 1773455640000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 43200.2, "quote_volume": 3056.23043, "trades": 33, "taker_buy_volume": 5995.9, "taker_buy_quote": 424.39877}, {"ts": 1773455700000, "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": 1773455760000, "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": 1773455820000, "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": 1773455880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 212.0, "quote_volume": 15.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 14046.0, "quote_volume": 995.95015, "trades": 9, "taker_buy_volume": 2737.8, "taker_buy_quote": 194.19877}, {"ts": 1773456000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1638.0, "quote_volume": 116.298, "trades": 4, "taker_buy_volume": 1638.0, "taker_buy_quote": 116.298}, {"ts": 1773456060000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2111.2, "quote_volume": 149.95154, "trades": 4, "taker_buy_volume": 2111.2, "taker_buy_quote": 149.95154}, {"ts": 1773456120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1744.6, "quote_volume": 124.21552, "trades": 3, "taker_buy_volume": 1744.6, "taker_buy_quote": 124.21552}, {"ts": 1773456180000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 2239.5, "quote_volume": 159.438, "trades": 5, "taker_buy_volume": 2167.5, "taker_buy_quote": 154.326}, {"ts": 1773456240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1456.3, "quote_volume": 103.83419, "trades": 3, "taker_buy_volume": 1456.3, "taker_buy_quote": 103.83419}, {"ts": 1773456300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2909.5, "quote_volume": 207.44735, "trades": 4, "taker_buy_volume": 2909.5, "taker_buy_quote": 207.44735}, {"ts": 1773456360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1438.3, "quote_volume": 102.55079, "trades": 2, "taker_buy_volume": 1438.3, "taker_buy_quote": 102.55079}, {"ts": 1773456420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1625.5, "quote_volume": 115.89815, "trades": 2, "taker_buy_volume": 1625.5, "taker_buy_quote": 115.89815}, {"ts": 1773456480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2567.2, "quote_volume": 183.17432, "trades": 4, "taker_buy_volume": 2567.2, "taker_buy_quote": 183.17432}, {"ts": 1773456540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1645.6, "quote_volume": 117.31022, "trades": 2, "taker_buy_volume": 1435.0, "taker_buy_quote": 102.3155}, {"ts": 1773456600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2278.8, "quote_volume": 162.47844, "trades": 6, "taker_buy_volume": 2278.8, "taker_buy_quote": 162.47844}, {"ts": 1773456660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1274.4, "quote_volume": 90.99216, "trades": 2, "taker_buy_volume": 1274.4, "taker_buy_quote": 90.99216}, {"ts": 1773456720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 170.0, "quote_volume": 12.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456780000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 13384.2, "quote_volume": 952.24957, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "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": 1773456900000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 25578.5, "quote_volume": 1818.72195, "trades": 18, "taker_buy_volume": 21530.0, "taker_buy_quote": 1530.8736}, {"ts": 1773456960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 141.1, "quote_volume": 10.03221, "trades": 1, "taker_buy_volume": 141.1, "taker_buy_quote": 10.03221}, {"ts": 1773457020000, "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": 1773457080000, "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": 1773457140000, "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": 1773457200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.4, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "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": 1773457320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1575.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.4, "quote_volume": 15.0094, "trades": 1, "taker_buy_volume": 211.4, "taker_buy_quote": 15.0094}, {"ts": 1773457440000, "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": 1773457500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2361.3, "quote_volume": 167.6523, "trades": 2, "taker_buy_volume": 2361.3, "taker_buy_quote": 167.6523}, {"ts": 1773457560000, "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": 1773457620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1786.4, "quote_volume": 126.8344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1232.2, "quote_volume": 87.36298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 422.5, "quote_volume": 29.9975, "trades": 2, "taker_buy_volume": 422.5, "taker_buy_quote": 29.9975}, {"ts": 1773457800000, "open": 0.071, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 29315.4, "quote_volume": 2088.18757, "trades": 28, "taker_buy_volume": 26522.0, "taker_buy_quote": 1889.2289}, {"ts": 1773457860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 149.4, "quote_volume": 10.63728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457920000, "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": 1773457980000, "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": 1773458040000, "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": 1773458100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3000.0, "quote_volume": 213.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458160000, "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": 1773458220000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3858.8, "quote_volume": 275.86912, "trades": 9, "taker_buy_volume": 3271.3, "taker_buy_quote": 233.86287}, {"ts": 1773458280000, "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": 1773458340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2148.6, "quote_volume": 153.6249, "trades": 5, "taker_buy_volume": 209.6, "taker_buy_quote": 14.9864}, {"ts": 1773458400000, "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": 1773458460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3000.0, "quote_volume": 214.5, "trades": 4, "taker_buy_volume": 209.6, "taker_buy_quote": 14.9864}, {"ts": 1773458520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2585.6, "quote_volume": 184.61184, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 440.9, "quote_volume": 31.48026, "trades": 4, "taker_buy_volume": 440.9, "taker_buy_quote": 31.48026}, {"ts": 1773458880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3366.3, "quote_volume": 240.69045, "trades": 12, "taker_buy_volume": 1581.4, "taker_buy_quote": 113.0701}, {"ts": 1773459000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 461.3, "quote_volume": 32.98295, "trades": 3, "taker_buy_volume": 461.3, "taker_buy_quote": 32.98295}, {"ts": 1773459060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 209.6, "quote_volume": 14.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459120000, "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": 1773459180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 560.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 336.0, "quote_volume": 23.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1784.9, "quote_volume": 127.44186, "trades": 2, "taker_buy_volume": 1784.9, "taker_buy_quote": 127.44186}, {"ts": 1773459420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 23806.4, "quote_volume": 1705.10209, "trades": 21, "taker_buy_volume": 21660.6, "taker_buy_quote": 1551.24823}, {"ts": 1773459540000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 17248.1, "quote_volume": 1240.1342, "trades": 11, "taker_buy_volume": 16692.1, "taker_buy_quote": 1200.1578}, {"ts": 1773459600000, "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": 1773459660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 9666.4, "quote_volume": 694.24676, "trades": 8, "taker_buy_volume": 208.4, "taker_buy_quote": 14.98396}, {"ts": 1773459720000, "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": 1773459780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6397.5, "quote_volume": 460.62, "trades": 8, "taker_buy_volume": 2075.0, "taker_buy_quote": 149.4}, {"ts": 1773459840000, "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": 1773459900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3555.8, "quote_volume": 255.66202, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.9}, {"ts": 1773459960000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1722.2, "quote_volume": 123.97755, "trades": 2, "taker_buy_volume": 1722.2, "taker_buy_quote": 123.97755}, {"ts": 1773460020000, "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": 1773460080000, "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": 1773460140000, "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": 1773460200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 208.4, "quote_volume": 14.98396, "trades": 1, "taker_buy_volume": 208.4, "taker_buy_quote": 14.98396}, {"ts": 1773460260000, "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": 1773460320000, "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": 1773460380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2953.8, "quote_volume": 212.08284, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2823.2, "quote_volume": 202.42344, "trades": 10, "taker_buy_volume": 557.4, "taker_buy_quote": 39.96558}, {"ts": 1773460500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9322.8, "quote_volume": 669.37704, "trades": 11, "taker_buy_volume": 9155.8, "taker_buy_quote": 657.38644}, {"ts": 1773460560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 102.2, "quote_volume": 7.33796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4784.0, "quote_volume": 343.4912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "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": 1773460740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9016.2, "quote_volume": 647.36316, "trades": 6, "taker_buy_volume": 9016.2, "taker_buy_quote": 647.36316}, {"ts": 1773460800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1784.0, "quote_volume": 128.0912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460860000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10193.8, "quote_volume": 732.2378, "trades": 20, "taker_buy_volume": 1292.8, "taker_buy_quote": 92.95232}, {"ts": 1773460920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2305.9, "quote_volume": 165.56362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2220.4, "quote_volume": 159.42472, "trades": 2, "taker_buy_volume": 2220.4, "taker_buy_quote": 159.42472}, {"ts": 1773461040000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 5194.5, "quote_volume": 373.47599, "trades": 10, "taker_buy_volume": 2921.9, "taker_buy_quote": 209.90439}, {"ts": 1773461100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 208.5, "quote_volume": 15.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2967.8, "quote_volume": 213.38482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3243.3, "quote_volume": 233.18981, "trades": 6, "taker_buy_volume": 208.5, "taker_buy_quote": 14.99115}, {"ts": 1773461280000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8717.5, "quote_volume": 626.12679, "trades": 11, "taker_buy_volume": 319.2, "taker_buy_quote": 22.95048}, {"ts": 1773461340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1992.0, "quote_volume": 143.2248, "trades": 3, "taker_buy_volume": 1783.5, "taker_buy_quote": 128.23365}, {"ts": 1773461400000, "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": 1773461460000, "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": 1773461520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 208.5, "quote_volume": 14.99115, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 14.99115}, {"ts": 1773461580000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 18500.5, "quote_volume": 1332.07254, "trades": 19, "taker_buy_volume": 15428.3, "taker_buy_quote": 1111.18856}, {"ts": 1773461640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 252.0, "quote_volume": 18.1944, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 18.1944}, {"ts": 1773461700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 207.9, "quote_volume": 15.01038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461760000, "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 42260.4, "quote_volume": 3040.41268, "trades": 39, "taker_buy_volume": 3980.4, "taker_buy_quote": 286.22538}, {"ts": 1773461820000, "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0717, "volume": 80021.0, "quote_volume": 5737.60082, "trades": 57, "taker_buy_volume": 9077.9, "taker_buy_quote": 651.52905}, {"ts": 1773461880000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 844.5, "quote_volume": 60.48867, "trades": 4, "taker_buy_volume": 224.7, "taker_buy_quote": 16.11099}, {"ts": 1773461940000, "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": 1773462000000, "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": 1773462060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 348.1, "quote_volume": 24.88915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 281.6, "quote_volume": 20.1344, "trades": 2, "taker_buy_volume": 209.6, "taker_buy_quote": 14.9864}, {"ts": 1773462180000, "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": 1773462240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 15412.9, "quote_volume": 1100.65281, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1099.5, "quote_volume": 78.5043, "trades": 1, "taker_buy_volume": 1099.5, "taker_buy_quote": 78.5043}, {"ts": 1773462360000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 6492.8, "quote_volume": 464.14085, "trades": 6, "taker_buy_volume": 6492.8, "taker_buy_quote": 464.14085}, {"ts": 1773462420000, "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.0711, "volume": 74798.1, "quote_volume": 5325.12165, "trades": 46, "taker_buy_volume": 4248.8, "taker_buy_quote": 302.52855}, {"ts": 1773462480000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 9388.9, "quote_volume": 667.96738, "trades": 12, "taker_buy_volume": 6315.8, "taker_buy_quote": 449.46997}, {"ts": 1773462540000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3226.8, "quote_volume": 229.14487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 26893.0, "quote_volume": 1909.403, "trades": 33, "taker_buy_volume": 10621.0, "taker_buy_quote": 754.091}, {"ts": 1773462660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1805.4, "quote_volume": 128.1834, "trades": 6, "taker_buy_volume": 369.0, "taker_buy_quote": 26.199}, {"ts": 1773462720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12514.9, "quote_volume": 887.4836, "trades": 19, "taker_buy_volume": 6643.2, "taker_buy_quote": 471.18007}, {"ts": 1773462780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1115.3, "quote_volume": 79.07477, "trades": 3, "taker_buy_volume": 1115.3, "taker_buy_quote": 79.07477}, {"ts": 1773462840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 72.0, "quote_volume": 5.1048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1677.3, "quote_volume": 118.92057, "trades": 3, "taker_buy_volume": 1465.6, "taker_buy_quote": 103.91104}, {"ts": 1773462960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3724.8, "quote_volume": 264.08832, "trades": 8, "taker_buy_volume": 568.0, "taker_buy_quote": 40.2712}, {"ts": 1773463020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 66.2, "quote_volume": 4.69358, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 4.69358}, {"ts": 1773463080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 482.3, "quote_volume": 34.2433, "trades": 4, "taker_buy_volume": 482.3, "taker_buy_quote": 34.2433}, {"ts": 1773463140000, "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": 1773463200000, "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": 1773463260000, "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": 1773463320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 11844.4, "quote_volume": 840.10167, "trades": 14, "taker_buy_volume": 5042.3, "taker_buy_quote": 357.83278}, {"ts": 1773463380000, "open": 0.0709, "high": 0.0714, "low": 0.0709, "close": 0.071, "volume": 79818.1, "quote_volume": 5679.65207, "trades": 50, "taker_buy_volume": 63019.4, "taker_buy_quote": 4484.6046}, {"ts": 1773463440000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 7715.6, "quote_volume": 549.39955, "trades": 10, "taker_buy_volume": 7715.6, "taker_buy_quote": 549.39955}, {"ts": 1773463500000, "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": 1773463560000, "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": 1773463620000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 25051.8, "quote_volume": 1778.88424, "trades": 35, "taker_buy_volume": 3210.8, "taker_buy_quote": 227.9668}, {"ts": 1773463680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1785.8, "quote_volume": 126.7918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "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": 1773463800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4161.4, "quote_volume": 295.04326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 4496.9, "quote_volume": 318.4383, "trades": 6, "taker_buy_volume": 2569.3, "taker_buy_quote": 181.96422}, {"ts": 1773463920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 977.1, "quote_volume": 69.25522, "trades": 2, "taker_buy_volume": 765.4, "taker_buy_quote": 54.26686}, {"ts": 1773463980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 254.0, "quote_volume": 17.9832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1652.5, "quote_volume": 116.997, "trades": 2, "taker_buy_volume": 1440.8, "taker_buy_quote": 102.00864}, {"ts": 1773464100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3561.0, "quote_volume": 252.4749, "trades": 8, "taker_buy_volume": 3561.0, "taker_buy_quote": 252.4749}, {"ts": 1773464160000, "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": 1773464220000, "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": 1773464280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1786.4, "quote_volume": 126.47712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "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": 1773464400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4070.2, "quote_volume": 288.57718, "trades": 10, "taker_buy_volume": 2412.0, "taker_buy_quote": 171.0108}, {"ts": 1773464460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 211.7, "quote_volume": 15.00953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 314.8, "quote_volume": 22.32966, "trades": 2, "taker_buy_volume": 314.8, "taker_buy_quote": 22.32966}, {"ts": 1773464580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 563.8, "quote_volume": 40.0298, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 25.0204}, {"ts": 1773464640000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 14718.5, "quote_volume": 1040.92925, "trades": 30, "taker_buy_volume": 2911.3, "taker_buy_quote": 205.82891}, {"ts": 1773464700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1831.1, "quote_volume": 129.33784, "trades": 4, "taker_buy_volume": 1584.2, "taker_buy_quote": 111.9067}, {"ts": 1773464760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1415.2, "quote_volume": 99.91312, "trades": 1, "taker_buy_volume": 1415.2, "taker_buy_quote": 99.91312}, {"ts": 1773464820000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 17574.3, "quote_volume": 1244.6945, "trades": 17, "taker_buy_volume": 16066.4, "taker_buy_quote": 1137.78439}, {"ts": 1773464880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 72.0, "quote_volume": 5.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "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": 1773465000000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8321.1, "quote_volume": 589.54166, "trades": 14, "taker_buy_volume": 5652.8, "taker_buy_quote": 400.62602}, {"ts": 1773465060000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 10044.1, "quote_volume": 714.01173, "trades": 16, "taker_buy_volume": 8630.3, "taker_buy_quote": 613.60306}, {"ts": 1773465120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 100.4, "quote_volume": 7.1284, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 7.1284}, {"ts": 1773465180000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 12552.8, "quote_volume": 892.58768, "trades": 11, "taker_buy_volume": 11646.0, "taker_buy_quote": 828.02352}, {"ts": 1773465240000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 219.0, "quote_volume": 15.60033, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 15.60033}, {"ts": 1773465300000, "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": 1773465360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 951.1, "quote_volume": 67.62321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 663.7, "quote_volume": 47.18187, "trades": 2, "taker_buy_volume": 591.7, "taker_buy_quote": 42.06987}, {"ts": 1773465480000, "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": 1773465540000, "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": 1773465600000, "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": 1773465660000, "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": 1773465720000, "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": 1773465780000, "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": 1773465840000, "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": 1773465900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 211.1, "quote_volume": 15.00921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "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": 1773466020000, "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": 1773466080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 8877.3, "quote_volume": 632.06376, "trades": 3, "taker_buy_volume": 8877.3, "taker_buy_quote": 632.06376}, {"ts": 1773466140000, "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": 1773466200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8323.7, "quote_volume": 593.47981, "trades": 4, "taker_buy_volume": 8323.7, "taker_buy_quote": 593.47981}, {"ts": 1773466260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2210.5, "quote_volume": 157.60865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5201.1, "quote_volume": 371.30246, "trades": 8, "taker_buy_volume": 2501.9, "taker_buy_quote": 178.63566}, {"ts": 1773466380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 280.7, "quote_volume": 19.98584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "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": 1773466560000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 6071.5, "quote_volume": 433.94416, "trades": 8, "taker_buy_volume": 6071.5, "taker_buy_quote": 433.94416}, {"ts": 1773466620000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 2350.5, "quote_volume": 168.45517, "trades": 9, "taker_buy_volume": 1681.7, "taker_buy_quote": 120.50221}, {"ts": 1773466680000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6951.7, "quote_volume": 497.95863, "trades": 14, "taker_buy_volume": 2310.8, "taker_buy_quote": 165.67019}, {"ts": 1773466740000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1094.5, "quote_volume": 78.359, "trades": 3, "taker_buy_volume": 1022.5, "taker_buy_quote": 73.211}, {"ts": 1773466800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 473.4, "quote_volume": 33.90981, "trades": 2, "taker_buy_volume": 473.4, "taker_buy_quote": 33.90981}, {"ts": 1773466860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3522.6, "quote_volume": 252.21816, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "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": 1773466980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6486.2, "quote_volume": 463.29989, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 544.5, "quote_volume": 38.96524, "trades": 2, "taker_buy_volume": 544.5, "taker_buy_quote": 38.96524}, {"ts": 1773467100000, "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": 1773467160000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 12153.0, "quote_volume": 870.81852, "trades": 10, "taker_buy_volume": 12153.0, "taker_buy_quote": 870.81852}, {"ts": 1773467220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 9323.4, "quote_volume": 668.48778, "trades": 6, "taker_buy_volume": 1999.0, "taker_buy_quote": 143.3283}, {"ts": 1773467280000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2252.8, "quote_volume": 161.75799, "trades": 5, "taker_buy_volume": 468.8, "taker_buy_quote": 33.66679}, {"ts": 1773467340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3135.0, "quote_volume": 225.093, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2992.4, "quote_volume": 214.85432, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.8}, {"ts": 1773467460000, "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": 1773467520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 348.5, "quote_volume": 25.05715, "trades": 2, "taker_buy_volume": 348.5, "taker_buy_quote": 25.05715}, {"ts": 1773467580000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 16721.0, "quote_volume": 1200.95707, "trades": 17, "taker_buy_volume": 1803.3, "taker_buy_quote": 129.63444}, {"ts": 1773467640000, "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": 1773467700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3347.4, "quote_volume": 240.67806, "trades": 5, "taker_buy_volume": 3347.4, "taker_buy_quote": 240.67806}, {"ts": 1773467760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 208.7, "quote_volume": 15.00553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "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": 1773467880000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3695.7, "quote_volume": 265.01645, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.7}, {"ts": 1773467940000, "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": 1773468000000, "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": 1773468060000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 13072.3, "quote_volume": 939.25077, "trades": 27, "taker_buy_volume": 13072.3, "taker_buy_quote": 939.25077}, {"ts": 1773468120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4287.9, "quote_volume": 308.7288, "trades": 5, "taker_buy_volume": 4287.9, "taker_buy_quote": 308.7288}, {"ts": 1773468180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21286.1, "quote_volume": 1531.05986, "trades": 20, "taker_buy_volume": 19187.8, "taker_buy_quote": 1380.19209}, {"ts": 1773468240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 23763.8, "quote_volume": 1708.61722, "trades": 16, "taker_buy_volume": 20740.5, "taker_buy_quote": 1491.24195}, {"ts": 1773468300000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 18534.3, "quote_volume": 1333.8455, "trades": 23, "taker_buy_volume": 12695.3, "taker_buy_quote": 913.48987}, {"ts": 1773468360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 19151.8, "quote_volume": 1378.9296, "trades": 20, "taker_buy_volume": 19151.8, "taker_buy_quote": 1378.9296}, {"ts": 1773468420000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 51890.1, "quote_volume": 3736.69618, "trades": 65, "taker_buy_volume": 32393.1, "taker_buy_quote": 2333.80581}, {"ts": 1773468480000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 25990.4, "quote_volume": 1873.29244, "trades": 27, "taker_buy_volume": 21933.2, "taker_buy_quote": 1580.81211}, {"ts": 1773468540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 28311.7, "quote_volume": 2043.38859, "trades": 23, "taker_buy_volume": 17584.4, "taker_buy_quote": 1269.29947}, {"ts": 1773468600000, "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.0719, "volume": 79505.6, "quote_volume": 5710.36135, "trades": 56, "taker_buy_volume": 33313.2, "taker_buy_quote": 2392.96214}, {"ts": 1773468660000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 22111.3, "quote_volume": 1592.10747, "trades": 30, "taker_buy_volume": 13326.2, "taker_buy_quote": 959.61857}, {"ts": 1773468720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6545.3, "quote_volume": 470.60707, "trades": 16, "taker_buy_volume": 1575.0, "taker_buy_quote": 113.2425}, {"ts": 1773468780000, "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": 1773468840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1208.4, "quote_volume": 86.88396, "trades": 2, "taker_buy_volume": 208.4, "taker_buy_quote": 14.98396}, {"ts": 1773468900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 69.5, "quote_volume": 4.99705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7330.2, "quote_volume": 526.35002, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469020000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2271.4, "quote_volume": 162.82455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9381.3, "quote_volume": 669.88188, "trades": 23, "taker_buy_volume": 885.0, "taker_buy_quote": 63.20411}, {"ts": 1773469140000, "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": 1773469200000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 45606.7, "quote_volume": 3267.49249, "trades": 39, "taker_buy_volume": 22538.5, "taker_buy_quote": 1615.66921}, {"ts": 1773469260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3029.3, "quote_volume": 216.58574, "trades": 6, "taker_buy_volume": 2937.2, "taker_buy_quote": 210.0098}, {"ts": 1773469320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 279.4, "quote_volume": 20.019, "trades": 2, "taker_buy_volume": 279.4, "taker_buy_quote": 20.019}, {"ts": 1773469380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 459.0, "quote_volume": 32.9562, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 32.9562}, {"ts": 1773469440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2638.1, "quote_volume": 189.4504, "trades": 4, "taker_buy_volume": 2638.1, "taker_buy_quote": 189.4504}, {"ts": 1773469500000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 29297.8, "quote_volume": 2104.42371, "trades": 29, "taker_buy_volume": 16011.8, "taker_buy_quote": 1150.59274}, {"ts": 1773469560000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 678.0, "quote_volume": 48.7097, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 21.0667}, {"ts": 1773469620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2030.4, "quote_volume": 145.78272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1396.1, "quote_volume": 100.23998, "trades": 5, "taker_buy_volume": 839.3, "taker_buy_quote": 60.26174}, {"ts": 1773469740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 933.2, "quote_volume": 67.00376, "trades": 3, "taker_buy_volume": 461.1, "taker_buy_quote": 33.10698}, {"ts": 1773469800000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1733.5, "quote_volume": 124.75631, "trades": 7, "taker_buy_volume": 904.6, "taker_buy_quote": 65.07551}, {"ts": 1773469860000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5845.0, "quote_volume": 421.35158, "trades": 8, "taker_buy_volume": 2629.1, "taker_buy_quote": 189.55811}, {"ts": 1773469920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 140.8, "quote_volume": 10.15168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469980000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 18862.7, "quote_volume": 1354.51847, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2556.4, "quote_volume": 183.26806, "trades": 10, "taker_buy_volume": 423.7, "taker_buy_quote": 30.37929}, {"ts": 1773470100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1887.7, "quote_volume": 135.69965, "trades": 6, "taker_buy_volume": 1887.7, "taker_buy_quote": 135.69965}, {"ts": 1773470160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1107.9, "quote_volume": 79.84476, "trades": 5, "taker_buy_volume": 1107.9, "taker_buy_quote": 79.84476}, {"ts": 1773470220000, "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": 1773470280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 778.3, "quote_volume": 56.0376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 17961.4, "quote_volume": 1291.42466, "trades": 12, "taker_buy_volume": 1783.4, "taker_buy_quote": 128.22646}, {"ts": 1773470400000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 12982.4, "quote_volume": 931.68202, "trades": 30, "taker_buy_volume": 556.6, "taker_buy_quote": 40.01954}, {"ts": 1773470460000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 14183.6, "quote_volume": 1016.05199, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 40548.6, "quote_volume": 2896.79175, "trades": 45, "taker_buy_volume": 2467.0, "taker_buy_quote": 176.233}, {"ts": 1773470580000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 2275.9, "quote_volume": 162.7304, "trades": 5, "taker_buy_volume": 2171.6, "taker_buy_quote": 155.28338}, {"ts": 1773470640000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 9141.1, "quote_volume": 654.39292, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4473.8, "quote_volume": 320.23356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470760000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4576.2, "quote_volume": 327.87159, "trades": 6, "taker_buy_volume": 139.6, "taker_buy_quote": 10.00932}, {"ts": 1773470820000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 12064.0, "quote_volume": 864.3425, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470880000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 16059.7, "quote_volume": 1149.76903, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470940000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8350.9, "quote_volume": 598.60203, "trades": 9, "taker_buy_volume": 1714.6, "taker_buy_quote": 122.77932}, {"ts": 1773471000000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 15082.6, "quote_volume": 1080.67099, "trades": 14, "taker_buy_volume": 2854.3, "taker_buy_quote": 204.65331}, {"ts": 1773471060000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 11305.4, "quote_volume": 810.10965, "trades": 16, "taker_buy_volume": 2110.4, "taker_buy_quote": 151.36922}, {"ts": 1773471120000, "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": 1773471180000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 17855.6, "quote_volume": 1281.35561, "trades": 28, "taker_buy_volume": 3150.0, "taker_buy_quote": 226.17}, {"ts": 1773471240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3500.9, "quote_volume": 251.71471, "trades": 5, "taker_buy_volume": 1925.9, "taker_buy_quote": 138.47221}, {"ts": 1773471300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1783.7, "quote_volume": 128.24803, "trades": 2, "taker_buy_volume": 1783.7, "taker_buy_quote": 128.24803}, {"ts": 1773471360000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3379.2, "quote_volume": 242.65056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "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": 1773471480000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2430.3, "quote_volume": 174.48834, "trades": 3, "taker_buy_volume": 2358.3, "taker_buy_quote": 169.32594}, {"ts": 1773471540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 591.4, "quote_volume": 42.40338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 116.5, "quote_volume": 8.35305, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 8.35305}, {"ts": 1773471660000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2785.8, "quote_volume": 199.40114, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2414.0, "quote_volume": 172.601, "trades": 5, "taker_buy_volume": 2414.0, "taker_buy_quote": 172.601}, {"ts": 1773471780000, "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": 1773471840000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2536.2, "quote_volume": 181.10567, "trades": 8, "taker_buy_volume": 1746.3, "taker_buy_quote": 124.68582}, {"ts": 1773471900000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 12006.7, "quote_volume": 856.75272, "trades": 28, "taker_buy_volume": 3147.7, "taker_buy_quote": 224.84374}, {"ts": 1773471960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2163.3, "quote_volume": 154.71379, "trades": 12, "taker_buy_volume": 2163.3, "taker_buy_quote": 154.71379}, {"ts": 1773472020000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 36052.1, "quote_volume": 2586.38927, "trades": 39, "taker_buy_volume": 17911.6, "taker_buy_quote": 1284.98981}, {"ts": 1773472080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1020.4, "quote_volume": 73.39915, "trades": 6, "taker_buy_volume": 741.3, "taker_buy_quote": 53.33186}, {"ts": 1773472140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 377.3, "quote_volume": 27.1656, "trades": 1, "taker_buy_volume": 377.3, "taker_buy_quote": 27.1656}, {"ts": 1773472200000, "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": 1773472260000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 24348.0, "quote_volume": 1753.73174, "trades": 20, "taker_buy_volume": 19863.2, "taker_buy_quote": 1430.37766}, {"ts": 1773472320000, "open": 0.072, "high": 0.072, "low": 0.0714, "close": 0.0716, "volume": 88974.3, "quote_volume": 6374.12116, "trades": 99, "taker_buy_volume": 21617.3, "taker_buy_quote": 1547.51642}, {"ts": 1773472380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3932.1, "quote_volume": 281.45465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2805.3, "quote_volume": 200.31941, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 209.6, "quote_volume": 14.9864, "trades": 1, "taker_buy_volume": 209.6, "taker_buy_quote": 14.9864}, {"ts": 1773472560000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 32146.7, "quote_volume": 2293.97502, "trades": 32, "taker_buy_volume": 4170.3, "taker_buy_quote": 297.34239}, {"ts": 1773472620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 192.9, "quote_volume": 13.75377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 144.3, "quote_volume": 10.28859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "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": 1773472800000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 892.8, "quote_volume": 63.78092, "trades": 4, "taker_buy_volume": 892.8, "taker_buy_quote": 63.78092}, {"ts": 1773472860000, "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": 1773472920000, "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": 1773472980000, "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": 1773473040000, "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": 1773473100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1785.2, "quote_volume": 127.6418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 499.4, "quote_volume": 35.73608, "trades": 3, "taker_buy_volume": 349.4, "taker_buy_quote": 24.99608}, {"ts": 1773473220000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2004.2, "quote_volume": 143.70217, "trades": 6, "taker_buy_volume": 149.6, "taker_buy_quote": 10.72735}, {"ts": 1773473280000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 12699.8, "quote_volume": 910.6302, "trades": 10, "taker_buy_volume": 12699.8, "taker_buy_quote": 910.6302}, {"ts": 1773473340000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1153.8, "quote_volume": 82.88192, "trades": 3, "taker_buy_volume": 390.8, "taker_buy_quote": 28.09852}, {"ts": 1773473400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5299.6, "quote_volume": 380.51128, "trades": 8, "taker_buy_volume": 1575.0, "taker_buy_quote": 113.085}, {"ts": 1773473460000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2006.5, "quote_volume": 144.02943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 696.4, "quote_volume": 50.08504, "trades": 4, "taker_buy_volume": 696.4, "taker_buy_quote": 50.08504}, {"ts": 1773473580000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7485.9, "quote_volume": 538.06479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 208.5, "quote_volume": 14.99115, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 14.99115}, {"ts": 1773473700000, "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": 1773473760000, "open": 0.0719, "high": 0.0719, "low": 0.0714, "close": 0.0715, "volume": 64801.0, "quote_volume": 4646.57197, "trades": 66, "taker_buy_volume": 15957.0, "taker_buy_quote": 1145.58978}, {"ts": 1773473820000, "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 45591.7, "quote_volume": 3246.39462, "trades": 23, "taker_buy_volume": 10322.1, "taker_buy_quote": 734.54007}, {"ts": 1773473880000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 35352.1, "quote_volume": 2515.06018, "trades": 30, "taker_buy_volume": 20183.2, "taker_buy_quote": 1436.68669}, {"ts": 1773473940000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3649.1, "quote_volume": 260.50364, "trades": 8, "taker_buy_volume": 3649.1, "taker_buy_quote": 260.50364}, {"ts": 1773474000000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7710.2, "quote_volume": 548.22596, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1859.2, "quote_volume": 132.0032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 140.8, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1773474180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 207.7, "quote_volume": 14.7467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "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": 1773474300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2148.6, "quote_volume": 152.7081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4911.9, "quote_volume": 348.53114, "trades": 14, "taker_buy_volume": 914.7, "taker_buy_quote": 64.9437}, {"ts": 1773474420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 432.4, "quote_volume": 30.65716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474480000, "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": 1773474540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1997.5, "quote_volume": 141.8225, "trades": 3, "taker_buy_volume": 1997.5, "taker_buy_quote": 141.8225}, {"ts": 1773474600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 393.6, "quote_volume": 27.99214, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 27.99214}, {"ts": 1773474660000, "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": 1773474720000, "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": 1773474780000, "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": 1773474840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 210.8, "quote_volume": 14.98788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474900000, "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": 1773474960000, "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": 1773475020000, "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": 1773475080000, "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": 1773475140000, "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": 1773475200000, "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": 1773475260000, "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": 1773475320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 211.1, "quote_volume": 15.00921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "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": 1773475440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4973.9, "quote_volume": 353.64429, "trades": 2, "taker_buy_volume": 4341.0, "taker_buy_quote": 308.6451}, {"ts": 1773475500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4745.4, "quote_volume": 337.39794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3575.0, "quote_volume": 254.54, "trades": 6, "taker_buy_volume": 2575.0, "taker_buy_quote": 183.34}, {"ts": 1773475620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3000.0, "quote_volume": 213.6, "trades": 4, "taker_buy_volume": 1575.0, "taker_buy_quote": 112.14}, {"ts": 1773475680000, "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": 1773475740000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1705.4, "quote_volume": 121.33113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "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": 1773475860000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12656.9, "quote_volume": 898.02171, "trades": 23, "taker_buy_volume": 211.1, "taker_buy_quote": 14.96699}, {"ts": 1773475920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9343.4, "quote_volume": 663.3814, "trades": 12, "taker_buy_volume": 9172.2, "taker_buy_quote": 651.2262}, {"ts": 1773475980000, "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": 1773476040000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4635.9, "quote_volume": 328.85508, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 18105.6, "quote_volume": 1281.65169, "trades": 25, "taker_buy_volume": 2429.4, "taker_buy_quote": 171.84749}, {"ts": 1773476160000, "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": 1773476220000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 30666.3, "quote_volume": 2174.71645, "trades": 38, "taker_buy_volume": 30337.0, "taker_buy_quote": 2151.43494}, {"ts": 1773476280000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 11500.4, "quote_volume": 816.58109, "trades": 26, "taker_buy_volume": 11500.4, "taker_buy_quote": 816.58109}, {"ts": 1773476340000, "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": 1773476400000, "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": 1773476460000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5470.2, "quote_volume": 387.85832, "trades": 3, "taker_buy_volume": 2361.3, "taker_buy_quote": 167.43731}, {"ts": 1773476520000, "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": 1773476580000, "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": 1773476640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.1, "quote_volume": 14.9881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "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": 1773476760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 329.8, "quote_volume": 23.4158, "trades": 1, "taker_buy_volume": 329.8, "taker_buy_quote": 23.4158}, {"ts": 1773476820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.1, "quote_volume": 14.9881, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 14.9881}, {"ts": 1773476880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 231.5, "quote_volume": 16.45965, "trades": 1, "taker_buy_volume": 231.5, "taker_buy_quote": 16.45965}, {"ts": 1773476940000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5639.4, "quote_volume": 400.76855, "trades": 11, "taker_buy_volume": 417.5, "taker_buy_quote": 29.68425}, {"ts": 1773477000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3577.1, "quote_volume": 253.78826, "trades": 9, "taker_buy_volume": 210.8, "taker_buy_quote": 14.9668}, {"ts": 1773477060000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5506.5, "quote_volume": 390.04617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 81933.7, "quote_volume": 5781.26414, "trades": 73, "taker_buy_volume": 26414.6, "taker_buy_quote": 1863.48887}, {"ts": 1773477180000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 33136.2, "quote_volume": 2338.95375, "trades": 36, "taker_buy_volume": 12845.5, "taker_buy_quote": 907.26554}, {"ts": 1773477240000, "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": 1773477300000, "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 64371.4, "quote_volume": 4522.91158, "trades": 47, "taker_buy_volume": 10739.8, "taker_buy_quote": 755.78532}, {"ts": 1773477360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3862.8, "quote_volume": 271.68711, "trades": 10, "taker_buy_volume": 464.8, "taker_buy_quote": 32.72192}, {"ts": 1773477420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 12450.0, "quote_volume": 876.88799, "trades": 17, "taker_buy_volume": 9122.9, "taker_buy_quote": 642.66015}, {"ts": 1773477480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1720.5, "quote_volume": 121.29525, "trades": 2, "taker_buy_volume": 212.6, "taker_buy_quote": 14.9883}, {"ts": 1773477540000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3370.4, "quote_volume": 237.44821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477600000, "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": 1773477660000, "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": 1773477720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1348.2, "quote_volume": 94.91328, "trades": 5, "taker_buy_volume": 212.6, "taker_buy_quote": 14.96704}, {"ts": 1773477780000, "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": 1773477840000, "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": 1773477900000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6039.1, "quote_volume": 424.59841, "trades": 13, "taker_buy_volume": 3724.9, "taker_buy_quote": 261.86047}, {"ts": 1773477960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 318.0, "quote_volume": 22.3554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2147.8, "quote_volume": 151.20512, "trades": 8, "taker_buy_volume": 2147.8, "taker_buy_quote": 151.20512}, {"ts": 1773478080000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 3843.9, "quote_volume": 270.39545, "trades": 6, "taker_buy_volume": 600.9, "taker_buy_quote": 42.34216}, {"ts": 1773478140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1966.9, "quote_volume": 138.66645, "trades": 4, "taker_buy_volume": 1399.9, "taker_buy_quote": 98.69295}, {"ts": 1773478200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 113.4, "quote_volume": 8.00604, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 8.00604}, {"ts": 1773478260000, "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": 1773478320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 212.9, "quote_volume": 15.00945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "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": 1773478440000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 788.3, "quote_volume": 55.51058, "trades": 5, "taker_buy_volume": 142.6, "taker_buy_quote": 10.0533}, {"ts": 1773478500000, "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": 1773478560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2832.8, "quote_volume": 199.99568, "trades": 3, "taker_buy_volume": 2832.8, "taker_buy_quote": 199.99568}, {"ts": 1773478620000, "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": 1773478680000, "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": 1773478740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1498.5, "quote_volume": 105.7941, "trades": 1, "taker_buy_volume": 1498.5, "taker_buy_quote": 105.7941}, {"ts": 1773478800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 135.5, "quote_volume": 9.5663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1716.6, "quote_volume": 121.36362, "trades": 2, "taker_buy_volume": 1716.6, "taker_buy_quote": 121.36362}, {"ts": 1773478920000, "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": 1773478980000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 2845.0, "quote_volume": 201.52633, "trades": 6, "taker_buy_volume": 2845.0, "taker_buy_quote": 201.52633}, {"ts": 1773479040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2572.6, "quote_volume": 182.6546, "trades": 6, "taker_buy_volume": 564.3, "taker_buy_quote": 40.0653}, {"ts": 1773479100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.1, "quote_volume": 14.9881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479160000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 3520.7, "quote_volume": 250.35829, "trades": 9, "taker_buy_volume": 1350.2, "taker_buy_quote": 96.03574}, {"ts": 1773479220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 990.5, "quote_volume": 70.60859, "trades": 4, "taker_buy_volume": 990.5, "taker_buy_quote": 70.60859}, {"ts": 1773479280000, "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": 1773479340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9095.5, "quote_volume": 649.4187, "trades": 5, "taker_buy_volume": 9095.5, "taker_buy_quote": 649.4187}, {"ts": 1773479400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9882.8, "quote_volume": 706.24165, "trades": 12, "taker_buy_volume": 6097.3, "taker_buy_quote": 435.95695}, {"ts": 1773479460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 308.7, "quote_volume": 22.04118, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 22.04118}, {"ts": 1773479520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479580000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 897.1, "quote_volume": 64.10754, "trades": 4, "taker_buy_volume": 755.9, "taker_buy_quote": 54.02586}, {"ts": 1773479640000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 211.0, "quote_volume": 15.08661, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 15.08661}, {"ts": 1773479700000, "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": 1773479760000, "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": 1773479820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 9435.9, "quote_volume": 675.43195, "trades": 11, "taker_buy_volume": 7651.0, "taker_buy_quote": 547.8116}, {"ts": 1773479880000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 2082.1, "quote_volume": 149.07006, "trades": 6, "taker_buy_volume": 1859.7, "taker_buy_quote": 133.16846}, {"ts": 1773479940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1575.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480000000, "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": 1773480060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 589.5, "quote_volume": 42.2082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 887.4, "quote_volume": 63.4491, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 72.0, "quote_volume": 5.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7643.3, "quote_volume": 545.73162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 14748.0, "quote_volume": 1051.5324, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11137.9, "quote_volume": 792.09724, "trades": 15, "taker_buy_volume": 2149.9, "taker_buy_quote": 152.85789}, {"ts": 1773480420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 295.3, "quote_volume": 21.02536, "trades": 2, "taker_buy_volume": 295.3, "taker_buy_quote": 21.02536}, {"ts": 1773480480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1344.8, "quote_volume": 95.88424, "trades": 2, "taker_buy_volume": 1344.8, "taker_buy_quote": 95.88424}, {"ts": 1773480540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 316.8, "quote_volume": 22.61952, "trades": 1, "taker_buy_volume": 316.8, "taker_buy_quote": 22.61952}, {"ts": 1773480600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15205.6, "quote_volume": 1085.67984, "trades": 11, "taker_buy_volume": 13541.5, "taker_buy_quote": 966.8631}, {"ts": 1773480780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 430.2, "quote_volume": 30.67326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "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": 1773480900000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 44832.6, "quote_volume": 3199.50824, "trades": 25, "taker_buy_volume": 25883.3, "taker_buy_quote": 1847.83511}, {"ts": 1773480960000, "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": 1773481020000, "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": 1773481080000, "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": 1773481140000, "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": 1773481200000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 8550.2, "quote_volume": 611.06779, "trades": 8, "taker_buy_volume": 8410.8, "taker_buy_quote": 601.08675}, {"ts": 1773481260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 70.0, "quote_volume": 5.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 141.7, "quote_volume": 10.15989, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 10.15989}, {"ts": 1773481380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1131.7, "quote_volume": 81.14289, "trades": 5, "taker_buy_volume": 139.4, "taker_buy_quote": 9.99498}, {"ts": 1773481440000, "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": 1773481500000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 15758.5, "quote_volume": 1131.86764, "trades": 16, "taker_buy_volume": 11028.2, "taker_buy_quote": 792.0746}, {"ts": 1773481560000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6619.5, "quote_volume": 476.14966, "trades": 17, "taker_buy_volume": 2285.4, "taker_buy_quote": 164.34949}, {"ts": 1773481620000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 9215.4, "quote_volume": 663.49486, "trades": 12, "taker_buy_volume": 3358.8, "taker_buy_quote": 241.8336}, {"ts": 1773481680000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 15984.8, "quote_volume": 1149.86061, "trades": 25, "taker_buy_volume": 8858.6, "taker_buy_quote": 637.8192}, {"ts": 1773481740000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 696.1, "quote_volume": 49.92429, "trades": 4, "taker_buy_volume": 139.2, "taker_buy_quote": 9.99456}, {"ts": 1773481800000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 18823.1, "quote_volume": 1348.96748, "trades": 26, "taker_buy_volume": 14906.5, "taker_buy_quote": 1068.18212}, {"ts": 1773481860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4114.8, "quote_volume": 295.44264, "trades": 6, "taker_buy_volume": 1031.9, "taker_buy_quote": 74.09042}, {"ts": 1773481920000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 18329.3, "quote_volume": 1318.45474, "trades": 17, "taker_buy_volume": 18329.3, "taker_buy_quote": 1318.45474}, {"ts": 1773481980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 83.3, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 5.9976}, {"ts": 1773482040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2733.3, "quote_volume": 196.7976, "trades": 4, "taker_buy_volume": 2315.7, "taker_buy_quote": 166.7304}, {"ts": 1773482100000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4177.0, "quote_volume": 300.36528, "trades": 12, "taker_buy_volume": 1451.0, "taker_buy_quote": 104.36588}, {"ts": 1773482160000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 5683.2, "quote_volume": 409.31334, "trades": 9, "taker_buy_volume": 5071.9, "taker_buy_quote": 365.36087}, {"ts": 1773482220000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9791.0, "quote_volume": 703.40748, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 417.3, "quote_volume": 30.00387, "trades": 2, "taker_buy_volume": 208.5, "taker_buy_quote": 14.99115}, {"ts": 1773482340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 19938.3, "quote_volume": 1431.56994, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 132.6, "quote_volume": 9.50742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482460000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 15912.0, "quote_volume": 1141.52832, "trades": 17, "taker_buy_volume": 2265.2, "taker_buy_quote": 162.57234}, {"ts": 1773482520000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4060.3, "quote_volume": 291.11348, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3472.7, "quote_volume": 249.47246, "trades": 4, "taker_buy_volume": 2024.4, "taker_buy_quote": 145.48452}, {"ts": 1773482640000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 1793.5, "quote_volume": 129.02298, "trades": 8, "taker_buy_volume": 1442.5, "taker_buy_quote": 103.80028}, {"ts": 1773482700000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2944.4, "quote_volume": 211.9129, "trades": 9, "taker_buy_volume": 764.5, "taker_buy_quote": 55.02315}, {"ts": 1773482760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1921.8, "quote_volume": 138.3696, "trades": 3, "taker_buy_volume": 1921.8, "taker_buy_quote": 138.3696}, {"ts": 1773482820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1328.0, "quote_volume": 95.5604, "trades": 5, "taker_buy_volume": 980.5, "taker_buy_quote": 70.57515}, {"ts": 1773482880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 291.5, "quote_volume": 20.95885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "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": 1773483000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4161.0, "quote_volume": 299.05153, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 347.7, "quote_volume": 24.99963, "trades": 2, "taker_buy_volume": 347.7, "taker_buy_quote": 24.99963}, {"ts": 1773483120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 864.0, "quote_volume": 62.1216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2478.6, "quote_volume": 177.96348, "trades": 6, "taker_buy_volume": 1575.0, "taker_buy_quote": 113.085}, {"ts": 1773483240000, "open": 0.0718, "high": 0.0719, "low": 0.0712, "close": 0.0712, "volume": 94742.4, "quote_volume": 6775.7544, "trades": 115, "taker_buy_volume": 18278.0, "taker_buy_quote": 1305.35748}, {"ts": 1773483300000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 8979.7, "quote_volume": 640.42565, "trades": 25, "taker_buy_volume": 2006.9, "taker_buy_quote": 143.13516}, {"ts": 1773483360000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0712, "volume": 50666.7, "quote_volume": 3613.76036, "trades": 55, "taker_buy_volume": 27445.5, "taker_buy_quote": 1958.83969}, {"ts": 1773483420000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 7982.9, "quote_volume": 568.16753, "trades": 20, "taker_buy_volume": 1314.6, "taker_buy_quote": 93.60949}, {"ts": 1773483480000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 12550.4, "quote_volume": 891.60443, "trades": 17, "taker_buy_volume": 6120.0, "taker_buy_quote": 434.9745}, {"ts": 1773483540000, "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 63383.8, "quote_volume": 4482.53433, "trades": 65, "taker_buy_volume": 7590.0, "taker_buy_quote": 536.66746}, {"ts": 1773483600000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 28046.0, "quote_volume": 1990.42645, "trades": 25, "taker_buy_volume": 27337.0, "taker_buy_quote": 1940.08745}, {"ts": 1773483660000, "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": 1773483720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1927.6, "quote_volume": 136.66684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "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": 1773483840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 15529.4, "quote_volume": 1101.22759, "trades": 10, "taker_buy_volume": 4144.4, "taker_buy_quote": 293.85916}, {"ts": 1773483900000, "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": 1773483960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 836.7, "quote_volume": 59.4057, "trades": 2, "taker_buy_volume": 836.7, "taker_buy_quote": 59.4057}, {"ts": 1773484020000, "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": 1773484080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 203.3, "quote_volume": 14.4343, "trades": 1, "taker_buy_volume": 203.3, "taker_buy_quote": 14.4343}, {"ts": 1773484140000, "open": 0.0709, "high": 0.0709, "low": 0.0691, "close": 0.0691, "volume": 1349652.0, "quote_volume": 94239.35531, "trades": 642, "taker_buy_volume": 409929.5, "taker_buy_quote": 28598.18943}, {"ts": 1773484200000, "open": 0.0691, "high": 0.0692, "low": 0.0688, "close": 0.069, "volume": 73558.3, "quote_volume": 5074.85391, "trades": 112, "taker_buy_volume": 43077.3, "taker_buy_quote": 2970.97112}, {"ts": 1773484260000, "open": 0.069, "high": 0.0695, "low": 0.0689, "close": 0.0692, "volume": 168696.8, "quote_volume": 11661.40839, "trades": 138, "taker_buy_volume": 131745.0, "taker_buy_quote": 9110.38185}, {"ts": 1773484320000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 17930.1, "quote_volume": 1238.86847, "trades": 39, "taker_buy_volume": 6431.5, "taker_buy_quote": 444.44525}, {"ts": 1773484380000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 25682.2, "quote_volume": 1773.66419, "trades": 36, "taker_buy_volume": 21716.4, "taker_buy_quote": 1500.42057}, {"ts": 1773484440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 18599.1, "quote_volume": 1286.12799, "trades": 17, "taker_buy_volume": 5801.3, "taker_buy_quote": 401.42825}, {"ts": 1773484500000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3702.3, "quote_volume": 256.11453, "trades": 12, "taker_buy_volume": 144.6, "taker_buy_quote": 10.00632}, {"ts": 1773484560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 15604.1, "quote_volume": 1078.93721, "trades": 17, "taker_buy_volume": 1302.6, "taker_buy_quote": 90.00966}, {"ts": 1773484620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6767.4, "quote_volume": 467.62734, "trades": 14, "taker_buy_volume": 1085.5, "taker_buy_quote": 75.00805}, {"ts": 1773484680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10388.0, "quote_volume": 717.8108, "trades": 19, "taker_buy_volume": 2171.0, "taker_buy_quote": 150.0161}, {"ts": 1773484740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8451.6, "quote_volume": 584.85072, "trades": 5, "taker_buy_volume": 5080.5, "taker_buy_quote": 351.5706}, {"ts": 1773484800000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 4663.4, "quote_volume": 322.43831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6206.2, "quote_volume": 428.4883, "trades": 20, "taker_buy_volume": 5745.3, "taker_buy_quote": 396.6862}, {"ts": 1773484920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 362.4, "quote_volume": 25.04184, "trades": 2, "taker_buy_volume": 362.4, "taker_buy_quote": 25.04184}, {"ts": 1773484980000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 12578.2, "quote_volume": 870.74097, "trades": 21, "taker_buy_volume": 4040.4, "taker_buy_quote": 279.98526}, {"ts": 1773485040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 10696.0, "quote_volume": 740.1632, "trades": 4, "taker_buy_volume": 7686.4, "taker_buy_quote": 531.89888}, {"ts": 1773485100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 368.7, "quote_volume": 25.51404, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 25.51404}, {"ts": 1773485160000, "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": 1773485220000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2164.4, "quote_volume": 150.07134, "trades": 25, "taker_buy_volume": 2077.9, "taker_buy_quote": 144.06824}, {"ts": 1773485280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 108.3, "quote_volume": 7.51602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485340000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 17716.4, "quote_volume": 1227.86985, "trades": 24, "taker_buy_volume": 282.4, "taker_buy_quote": 19.57912}, {"ts": 1773485400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 216.3, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 7235.4, "quote_volume": 502.13676, "trades": 5, "taker_buy_volume": 5660.4, "taker_buy_quote": 392.83176}, {"ts": 1773485520000, "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": 1773485580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 9.9936}, {"ts": 1773485640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 303.3, "quote_volume": 21.04032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 549.1, "quote_volume": 38.14082, "trades": 3, "taker_buy_volume": 332.8, "taker_buy_quote": 23.1296}, {"ts": 1773485760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1506.3, "quote_volume": 104.38659, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 14680.5, "quote_volume": 1015.49132, "trades": 20, "taker_buy_volume": 5063.9, "taker_buy_quote": 350.43632}, {"ts": 1773485880000, "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": 1773485940000, "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": 1773486000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5570.1, "quote_volume": 385.65174, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1619.0, "quote_volume": 112.1967, "trades": 2, "taker_buy_volume": 1402.4, "taker_buy_quote": 97.18632}, {"ts": 1773486120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1935.5, "quote_volume": 134.3237, "trades": 3, "taker_buy_volume": 144.2, "taker_buy_quote": 10.00748}, {"ts": 1773486180000, "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": 1773486240000, "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": 1773486300000, "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": 1773486360000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 17324.3, "quote_volume": 1200.75312, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 289.3, "quote_volume": 20.02679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 19955.0, "quote_volume": 1384.03922, "trades": 9, "taker_buy_volume": 19955.0, "taker_buy_quote": 1384.03922}, {"ts": 1773486540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.3, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 10.01442}, {"ts": 1773486600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 532.3, "quote_volume": 36.99485, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 36.99485}, {"ts": 1773486660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 360.6, "quote_volume": 25.0617, "trades": 3, "taker_buy_volume": 360.6, "taker_buy_quote": 25.0617}, {"ts": 1773486720000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 45508.2, "quote_volume": 3158.00575, "trades": 32, "taker_buy_volume": 17333.2, "taker_buy_quote": 1202.96005}, {"ts": 1773486780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 504.5, "quote_volume": 35.0123, "trades": 2, "taker_buy_volume": 288.5, "taker_buy_quote": 20.0219}, {"ts": 1773486840000, "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": 1773486900000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3524.0, "quote_volume": 244.57512, "trades": 8, "taker_buy_volume": 2245.1, "taker_buy_quote": 155.81946}, {"ts": 1773486960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1575.0, "quote_volume": 109.305, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 109.305}, {"ts": 1773487020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 135.5, "quote_volume": 9.4037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "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": 1773487140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 753.1, "quote_volume": 52.18983, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2300.1, "quote_volume": 159.41195, "trades": 2, "taker_buy_volume": 2300.1, "taker_buy_quote": 159.41195}, {"ts": 1773487260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1791.6, "quote_volume": 124.15788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 548.8, "quote_volume": 37.97696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "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": 1773487440000, "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": 1773487500000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5743.9, "quote_volume": 397.40728, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7992.6, "quote_volume": 553.28727, "trades": 27, "taker_buy_volume": 3547.5, "taker_buy_quote": 245.68635}, {"ts": 1773487620000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2075.4, "quote_volume": 143.47797, "trades": 6, "taker_buy_volume": 520.9, "taker_buy_quote": 36.04628}, {"ts": 1773487680000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 8670.8, "quote_volume": 599.0748, "trades": 21, "taker_buy_volume": 2616.4, "taker_buy_quote": 180.83236}, {"ts": 1773487740000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2497.9, "quote_volume": 172.48669, "trades": 12, "taker_buy_volume": 1315.9, "taker_buy_quote": 90.92869}, {"ts": 1773487800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2726.5, "quote_volume": 188.40115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2238.7, "quote_volume": 154.57052, "trades": 4, "taker_buy_volume": 217.1, "taker_buy_quote": 15.00161}, {"ts": 1773487920000, "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0688, "volume": 75977.5, "quote_volume": 5225.86731, "trades": 87, "taker_buy_volume": 23585.2, "taker_buy_quote": 1623.41042}, {"ts": 1773487980000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 54571.2, "quote_volume": 3754.64825, "trades": 102, "taker_buy_volume": 21155.0, "taker_buy_quote": 1455.6707}, {"ts": 1773488040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3842.5, "quote_volume": 264.17717, "trades": 13, "taker_buy_volume": 149.9, "taker_buy_quote": 10.31312}, {"ts": 1773488100000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 21796.6, "quote_volume": 1495.7339, "trades": 51, "taker_buy_volume": 7217.0, "taker_buy_quote": 495.48438}, {"ts": 1773488160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5804.6, "quote_volume": 398.38093, "trades": 14, "taker_buy_volume": 5586.4, "taker_buy_quote": 383.41241}, {"ts": 1773488220000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3739.9, "quote_volume": 256.57, "trades": 8, "taker_buy_volume": 3739.9, "taker_buy_quote": 256.57}, {"ts": 1773488280000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 22163.5, "quote_volume": 1517.73505, "trades": 37, "taker_buy_volume": 7901.3, "taker_buy_quote": 541.32274}, {"ts": 1773488340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5013.1, "quote_volume": 343.40755, "trades": 4, "taker_buy_volume": 5013.1, "taker_buy_quote": 343.40755}, {"ts": 1773488400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8087.5, "quote_volume": 554.6231, "trades": 7, "taker_buy_volume": 8087.5, "taker_buy_quote": 554.6231}, {"ts": 1773488460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 365.0, "quote_volume": 25.039, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 25.039}, {"ts": 1773488640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 145.7, "quote_volume": 10.00959, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 10.00959}, {"ts": 1773488700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.5, "quote_volume": 15.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "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": 1773488820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3843.8, "quote_volume": 263.68468, "trades": 8, "taker_buy_volume": 844.9, "taker_buy_quote": 57.96014}, {"ts": 1773488880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6116.0, "quote_volume": 420.1692, "trades": 4, "taker_buy_volume": 6116.0, "taker_buy_quote": 420.1692}, {"ts": 1773489000000, "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": 1773489060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2157.5, "quote_volume": 148.0045, "trades": 4, "taker_buy_volume": 1793.6, "taker_buy_quote": 123.04096}, {"ts": 1773489120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 345.9, "quote_volume": 23.72874, "trades": 2, "taker_buy_volume": 127.4, "taker_buy_quote": 8.73964}, {"ts": 1773489300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4379.5, "quote_volume": 299.99575, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 447.4, "quote_volume": 30.6469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489420000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4590.4, "quote_volume": 314.37625, "trades": 6, "taker_buy_volume": 3928.9, "taker_buy_quote": 269.12965}, {"ts": 1773489480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 289.7, "quote_volume": 19.85892, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 9.92642}, {"ts": 1773489600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 657.6, "quote_volume": 45.11136, "trades": 4, "taker_buy_volume": 657.6, "taker_buy_quote": 45.11136}, {"ts": 1773489660000, "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 56939.1, "quote_volume": 3926.41771, "trades": 48, "taker_buy_volume": 48928.3, "taker_buy_quote": 3374.10102}, {"ts": 1773489720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1352.2, "quote_volume": 93.03136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3291.0, "quote_volume": 225.77715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7601.3, "quote_volume": 520.77206, "trades": 9, "taker_buy_volume": 4605.1, "taker_buy_quote": 315.53236}, {"ts": 1773489900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 530.5, "quote_volume": 36.33925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4026.3, "quote_volume": 276.20418, "trades": 5, "taker_buy_volume": 364.5, "taker_buy_quote": 25.0047}, {"ts": 1773490080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 371.4, "quote_volume": 25.47804, "trades": 2, "taker_buy_volume": 371.4, "taker_buy_quote": 25.47804}, {"ts": 1773490140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 948.4, "quote_volume": 64.9654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 3768.0, "quote_volume": 258.25859, "trades": 14, "taker_buy_volume": 3594.0, "taker_buy_quote": 246.34709}, {"ts": 1773490320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.1, "quote_volume": 15.00835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5019.1, "quote_volume": 343.90894, "trades": 14, "taker_buy_volume": 2800.0, "taker_buy_quote": 191.90059}, {"ts": 1773490500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1794.1, "quote_volume": 122.89585, "trades": 2, "taker_buy_volume": 1794.1, "taker_buy_quote": 122.89585}, {"ts": 1773490620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1849.5, "quote_volume": 126.69075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.0, "quote_volume": 15.0015, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 15.0015}, {"ts": 1773491160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.1, "quote_volume": 15.00835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.0, "quote_volume": 15.0015, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 15.0015}, {"ts": 1773491460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491580000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10970.0, "quote_volume": 751.07801, "trades": 14, "taker_buy_volume": 9774.7, "taker_buy_quote": 669.22988}, {"ts": 1773491640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4450.4, "quote_volume": 304.40791, "trades": 4, "taker_buy_volume": 1580.5, "taker_buy_quote": 108.10675}, {"ts": 1773491820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2686.4, "quote_volume": 183.53897, "trades": 7, "taker_buy_volume": 1579.8, "taker_buy_quote": 107.90082}, {"ts": 1773491880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492000000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8920.3, "quote_volume": 609.66555, "trades": 7, "taker_buy_volume": 146.3, "taker_buy_quote": 10.00692}, {"ts": 1773492060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3702.3, "quote_volume": 252.86709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 847.1, "quote_volume": 57.94164, "trades": 1, "taker_buy_volume": 847.1, "taker_buy_quote": 57.94164}, {"ts": 1773492300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 831.8, "quote_volume": 56.89512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1521.4, "quote_volume": 104.2159, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 25.03675}, {"ts": 1773492600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1414.2, "quote_volume": 97.04195, "trades": 6, "taker_buy_volume": 1414.2, "taker_buy_quote": 97.04195}, {"ts": 1773492660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1442.4, "quote_volume": 99.09288, "trades": 2, "taker_buy_volume": 1442.4, "taker_buy_quote": 99.09288}, {"ts": 1773492720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 513.2, "quote_volume": 35.25684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "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": 1773492840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1575.0, "quote_volume": 108.2025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492900000, "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": 1773492960000, "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": 1773493020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 74.0, "quote_volume": 5.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 551.9, "quote_volume": 37.84903, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 10.1871}, {"ts": 1773493140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 211.0, "quote_volume": 14.4746, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 14.4746}, {"ts": 1773493260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3145.9, "quote_volume": 215.49415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3381.5, "quote_volume": 231.2946, "trades": 2, "taker_buy_volume": 3235.4, "taker_buy_quote": 221.30136}, {"ts": 1773493800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493980000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3576.2, "quote_volume": 245.0895, "trades": 6, "taker_buy_volume": 3357.1, "taker_buy_quote": 230.08115}, {"ts": 1773494040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3000.0, "quote_volume": 205.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494160000, "open": 0.0684, "high": 0.0684, "low": 0.0676, "close": 0.0679, "volume": 231783.5, "quote_volume": 15756.6251, "trades": 182, "taker_buy_volume": 40174.1, "taker_buy_quote": 2733.36513}, {"ts": 1773494220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5133.1, "quote_volume": 348.61104, "trades": 16, "taker_buy_volume": 735.5, "taker_buy_quote": 50.014}, {"ts": 1773494280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2754.5, "quote_volume": 187.03055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494340000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10285.0, "quote_volume": 699.99866, "trades": 7, "taker_buy_volume": 10285.0, "taker_buy_quote": 699.99866}, {"ts": 1773494400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1438.2, "quote_volume": 97.7976, "trades": 6, "taker_buy_volume": 1127.2, "taker_buy_quote": 76.6496}, {"ts": 1773494520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 150.0, "quote_volume": 10.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1411.8, "quote_volume": 96.0024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 76990.2, "quote_volume": 5220.80166, "trades": 39, "taker_buy_volume": 10409.6, "taker_buy_quote": 706.83389}, {"ts": 1773494940000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7565.0, "quote_volume": 514.41004, "trades": 7, "taker_buy_volume": 7465.4, "taker_buy_quote": 507.6472}, {"ts": 1773495000000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 4479.4, "quote_volume": 304.6425, "trades": 6, "taker_buy_volume": 3641.5, "taker_buy_quote": 247.74909}, {"ts": 1773495060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 603.2, "quote_volume": 40.95728, "trades": 1, "taker_buy_volume": 603.2, "taker_buy_quote": 40.95728}, {"ts": 1773495180000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16925.9, "quote_volume": 1150.30363, "trades": 14, "taker_buy_volume": 16110.0, "taker_buy_quote": 1094.90402}, {"ts": 1773495240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 95.5, "quote_volume": 6.48445, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 6.48445}, {"ts": 1773495420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1795.9, "quote_volume": 121.94161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2148.7, "quote_volume": 145.68186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1945.3, "quote_volume": 131.89151, "trades": 4, "taker_buy_volume": 1576.7, "taker_buy_quote": 106.90043}, {"ts": 1773495960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 943.0, "quote_volume": 63.9354, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 48.9516}, {"ts": 1773496080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5874.8, "quote_volume": 398.31144, "trades": 7, "taker_buy_volume": 3794.7, "taker_buy_quote": 257.28066}, {"ts": 1773496260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7535.4, "quote_volume": 510.90012, "trades": 3, "taker_buy_volume": 7535.4, "taker_buy_quote": 510.90012}, {"ts": 1773496320000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1687.0, "quote_volume": 114.46036, "trades": 2, "taker_buy_volume": 1687.0, "taker_buy_quote": 114.46036}, {"ts": 1773496380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 884.1, "quote_volume": 59.94198, "trades": 2, "taker_buy_volume": 884.1, "taker_buy_quote": 59.94198}, {"ts": 1773496500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5000.4, "quote_volume": 338.46971, "trades": 10, "taker_buy_volume": 4279.5, "taker_buy_quote": 289.72215}, {"ts": 1773496620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1796.7, "quote_volume": 121.63659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 69294.5, "quote_volume": 4680.84918, "trades": 38, "taker_buy_volume": 21150.5, "taker_buy_quote": 1428.85047}, {"ts": 1773496860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 78.0, "quote_volume": 5.2728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10690.9, "quote_volume": 722.16845, "trades": 9, "taker_buy_volume": 3378.3, "taker_buy_quote": 228.37308}, {"ts": 1773496980000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 5189.6, "quote_volume": 352.17334, "trades": 9, "taker_buy_volume": 2709.7, "taker_buy_quote": 183.80593}, {"ts": 1773497040000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 18752.7, "quote_volume": 1276.86563, "trades": 62, "taker_buy_volume": 14786.8, "taker_buy_quote": 1006.78784}, {"ts": 1773497100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13318.2, "quote_volume": 906.97126, "trades": 52, "taker_buy_volume": 9452.4, "taker_buy_quote": 643.71028}, {"ts": 1773497160000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 74280.7, "quote_volume": 5041.32757, "trades": 56, "taker_buy_volume": 1979.1, "taker_buy_quote": 134.56044}, {"ts": 1773497220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1942.7, "quote_volume": 132.1036, "trades": 3, "taker_buy_volume": 1942.7, "taker_buy_quote": 132.1036}, {"ts": 1773497340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1077.1, "quote_volume": 73.2428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1583.9, "quote_volume": 107.7052, "trades": 7, "taker_buy_volume": 1583.9, "taker_buy_quote": 107.7052}, {"ts": 1773497580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2241.6, "quote_volume": 152.4288, "trades": 3, "taker_buy_volume": 666.6, "taker_buy_quote": 45.3288}, {"ts": 1773497640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 368.1, "quote_volume": 24.99399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.0, "quote_volume": 15.0059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 25194.7, "quote_volume": 1707.20331, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11380.1, "quote_volume": 769.29476, "trades": 15, "taker_buy_volume": 5747.7, "taker_buy_quote": 388.54452}, {"ts": 1773498060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 783.3, "quote_volume": 52.95108, "trades": 2, "taker_buy_volume": 561.6, "taker_buy_quote": 37.96416}, {"ts": 1773498240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 251.5, "quote_volume": 17.0014, "trades": 2, "taker_buy_volume": 251.5, "taker_buy_quote": 17.0014}, {"ts": 1773498300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2302.4, "quote_volume": 155.64224, "trades": 4, "taker_buy_volume": 1797.0, "taker_buy_quote": 121.4772}, {"ts": 1773498420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 10869.3, "quote_volume": 734.63425, "trades": 25, "taker_buy_volume": 6039.0, "taker_buy_quote": 408.3687}, {"ts": 1773498660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1797.0, "quote_volume": 121.4772, "trades": 2, "taker_buy_volume": 1797.0, "taker_buy_quote": 121.4772}, {"ts": 1773498720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498840000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8042.7, "quote_volume": 544.66359, "trades": 20, "taker_buy_volume": 4303.0, "taker_buy_quote": 291.4859}, {"ts": 1773498900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3163.0, "quote_volume": 214.4514, "trades": 5, "taker_buy_volume": 1147.6, "taker_buy_quote": 77.80728}, {"ts": 1773499020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4383.0, "quote_volume": 297.14261, "trades": 8, "taker_buy_volume": 1589.8, "taker_buy_quote": 107.78844}, {"ts": 1773499140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.4, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 10.00846}, {"ts": 1773499200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 152.6, "quote_volume": 10.3768, "trades": 2, "taker_buy_volume": 152.6, "taker_buy_quote": 10.3768}, {"ts": 1773499260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 977.3, "quote_volume": 66.35867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.0, "quote_volume": 15.0059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 368.5, "quote_volume": 24.9843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 376.1, "quote_volume": 25.49958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 667.0, "quote_volume": 45.2226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3665.8, "quote_volume": 248.87098, "trades": 5, "taker_buy_volume": 1722.4, "taker_buy_quote": 116.95096}, {"ts": 1773499860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499920000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 24022.4, "quote_volume": 1623.44011, "trades": 38, "taker_buy_volume": 4999.2, "taker_buy_quote": 338.36594}, {"ts": 1773499980000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 23093.7, "quote_volume": 1568.04747, "trades": 14, "taker_buy_volume": 19127.8, "taker_buy_quote": 1298.76286}, {"ts": 1773500040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1575.0, "quote_volume": 106.9425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 5797.9, "quote_volume": 393.75108, "trades": 14, "taker_buy_volume": 2869.0, "taker_buy_quote": 194.87877}, {"ts": 1773500280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4575.0, "quote_volume": 310.6425, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.9425}, {"ts": 1773500460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3000.0, "quote_volume": 203.7, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 203.7}, {"ts": 1773500640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 104.2, "quote_volume": 7.06476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 85.3, "quote_volume": 5.78334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1784.7, "quote_volume": 120.9879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 943.4, "quote_volume": 63.77384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15002.0, "quote_volume": 1014.69541, "trades": 12, "taker_buy_volume": 15002.0, "taker_buy_quote": 1014.69541}, {"ts": 1773501600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 77.0, "quote_volume": 5.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502140000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4222.7, "quote_volume": 286.00369, "trades": 11, "taker_buy_volume": 4222.7, "taker_buy_quote": 286.00369}, {"ts": 1773502200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6869.2, "quote_volume": 465.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 227.0, "quote_volume": 15.3604, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.2904}, {"ts": 1773502500000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 452.0, "quote_volume": 30.57788, "trades": 3, "taker_buy_volume": 226.8, "taker_buy_quote": 15.35436}, {"ts": 1773502560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502620000, "open": 0.0678, "high": 0.0679, "low": 0.0675, "close": 0.0676, "volume": 27108.4, "quote_volume": 1837.44133, "trades": 35, "taker_buy_volume": 13303.1, "taker_buy_quote": 902.48866}, {"ts": 1773502680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 519.4, "quote_volume": 35.11144, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 5.1376}, {"ts": 1773502740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 75.0, "quote_volume": 5.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 144.0, "quote_volume": 9.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 671.2, "quote_volume": 45.37312, "trades": 4, "taker_buy_volume": 671.2, "taker_buy_quote": 45.37312}, {"ts": 1773503400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 210.9, "quote_volume": 14.25684, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 14.25684}, {"ts": 1773503460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8100.0, "quote_volume": 547.56, "trades": 3, "taker_buy_volume": 8100.0, "taker_buy_quote": 547.56}, {"ts": 1773503520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 662.1, "quote_volume": 44.82417, "trades": 3, "taker_buy_volume": 662.1, "taker_buy_quote": 44.82417}, {"ts": 1773503580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1306.0, "quote_volume": 88.5468, "trades": 3, "taker_buy_volume": 1306.0, "taker_buy_quote": 88.5468}, {"ts": 1773503640000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 16376.8, "quote_volume": 1109.67017, "trades": 23, "taker_buy_volume": 1615.2, "taker_buy_quote": 109.67208}, {"ts": 1773503700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 319.6, "quote_volume": 21.68484, "trades": 3, "taker_buy_volume": 159.6, "taker_buy_quote": 10.83684}, {"ts": 1773503880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 317.0, "quote_volume": 21.5243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 426.7, "quote_volume": 28.97293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.4, "quote_volume": 9.99372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 294.9, "quote_volume": 19.99422, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 19.99422}, {"ts": 1773504480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504600000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 227.9, "quote_volume": 15.44424, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 10.44798}, {"ts": 1773504660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1716.6, "quote_volume": 116.21382, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 797.0, "quote_volume": 53.8772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 148.1, "quote_volume": 9.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 36423.7, "quote_volume": 2453.62624, "trades": 44, "taker_buy_volume": 15316.4, "taker_buy_quote": 1032.12723}, {"ts": 1773505140000, "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": 1773505200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5250.0, "quote_volume": 353.325, "trades": 6, "taker_buy_volume": 5250.0, "taker_buy_quote": 353.325}, {"ts": 1773505260000, "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": 1773505320000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 19774.7, "quote_volume": 1331.67572, "trades": 22, "taker_buy_volume": 815.1, "taker_buy_quote": 54.93774}, {"ts": 1773505380000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 12868.9, "quote_volume": 864.94744, "trades": 20, "taker_buy_volume": 2435.9, "taker_buy_quote": 163.84984}, {"ts": 1773505440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 7705.4, "quote_volume": 519.28596, "trades": 10, "taker_buy_volume": 6130.4, "taker_buy_quote": 413.13096}, {"ts": 1773505560000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4305.6, "quote_volume": 290.66513, "trades": 7, "taker_buy_volume": 2426.9, "taker_buy_quote": 163.85288}, {"ts": 1773505620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1797.3, "quote_volume": 121.31775, "trades": 2, "taker_buy_volume": 222.3, "taker_buy_quote": 15.00525}, {"ts": 1773505740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 665.9, "quote_volume": 44.94825, "trades": 3, "taker_buy_volume": 665.9, "taker_buy_quote": 44.94825}, {"ts": 1773505800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2777.7, "quote_volume": 187.49475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 369.2, "quote_volume": 24.921, "trades": 2, "taker_buy_volume": 369.2, "taker_buy_quote": 24.921}, {"ts": 1773505980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2458.2, "quote_volume": 165.9946, "trades": 11, "taker_buy_volume": 2458.2, "taker_buy_quote": 165.9946}, {"ts": 1773506040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 330.6, "quote_volume": 22.3155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506100000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1347.9, "quote_volume": 91.21579, "trades": 5, "taker_buy_volume": 1347.9, "taker_buy_quote": 91.21579}, {"ts": 1773506160000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1448.0, "quote_volume": 98.07026, "trades": 11, "taker_buy_volume": 1152.0, "taker_buy_quote": 78.03106}, {"ts": 1773506220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 77.0, "quote_volume": 5.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2833.8, "quote_volume": 191.2815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1797.2, "quote_volume": 121.311, "trades": 2, "taker_buy_volume": 1797.2, "taker_buy_quote": 121.311}, {"ts": 1773506520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3946.7, "quote_volume": 266.79692, "trades": 7, "taker_buy_volume": 724.7, "taker_buy_quote": 48.98972}, {"ts": 1773506580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3022.0, "quote_volume": 204.28763, "trades": 14, "taker_buy_volume": 3022.0, "taker_buy_quote": 204.28763}, {"ts": 1773506640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3000.0, "quote_volume": 202.8, "trades": 5, "taker_buy_volume": 1796.8, "taker_buy_quote": 121.46368}, {"ts": 1773506880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773506940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1314.0, "quote_volume": 88.695, "trades": 11, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773507480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507600000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3022.2, "quote_volume": 204.40843, "trades": 12, "taker_buy_volume": 3022.2, "taker_buy_quote": 204.40843}, {"ts": 1773507660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10401.5, "quote_volume": 702.79594, "trades": 9, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773507720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3496.3, "quote_volume": 236.00025, "trades": 8, "taker_buy_volume": 1923.2, "taker_buy_quote": 129.816}, {"ts": 1773507780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 133.7, "quote_volume": 9.01138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 694.3, "quote_volume": 46.89522, "trades": 4, "taker_buy_volume": 694.3, "taker_buy_quote": 46.89522}, {"ts": 1773507900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.4, "quote_volume": 15.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 390.3, "quote_volume": 26.33619, "trades": 2, "taker_buy_volume": 299.7, "taker_buy_quote": 20.22975}, {"ts": 1773508140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 211.0, "quote_volume": 14.2425, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 14.2425}, {"ts": 1773508200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 488.5, "quote_volume": 32.97375, "trades": 3, "taker_buy_volume": 488.5, "taker_buy_quote": 32.97375}, {"ts": 1773508260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 510.7, "quote_volume": 34.52332, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 34.52332}, {"ts": 1773508320000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1434.1, "quote_volume": 96.93746, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 76.73276}, {"ts": 1773508380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 617.7, "quote_volume": 41.69475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3778.3, "quote_volume": 254.65742, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1355.7, "quote_volume": 91.37418, "trades": 2, "taker_buy_volume": 782.0, "taker_buy_quote": 52.7068}, {"ts": 1773508980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509280000, "open": 0.0674, "high": 0.0675, "low": 0.067, "close": 0.0675, "volume": 60515.0, "quote_volume": 4071.3736, "trades": 54, "taker_buy_volume": 26219.7, "taker_buy_quote": 1766.27885}, {"ts": 1773509340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1826.5, "quote_volume": 123.1061, "trades": 3, "taker_buy_volume": 251.5, "taker_buy_quote": 16.9511}, {"ts": 1773509400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 133.3, "quote_volume": 8.98442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 90.2, "quote_volume": 6.07948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3818.4, "quote_volume": 257.37519, "trades": 7, "taker_buy_volume": 1150.3, "taker_buy_quote": 77.54525}, {"ts": 1773509640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3297.0, "quote_volume": 222.5475, "trades": 6, "taker_buy_volume": 372.2, "taker_buy_quote": 25.1235}, {"ts": 1773509940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1000.0, "quote_volume": 67.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 67.5}, {"ts": 1773510000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510120000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 71758.3, "quote_volume": 4834.56685, "trades": 48, "taker_buy_volume": 3019.4, "taker_buy_quote": 203.20562}, {"ts": 1773510180000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 11709.6, "quote_volume": 788.27004, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2881.5, "quote_volume": 194.08245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 516.4, "quote_volume": 34.75372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1731.4, "quote_volume": 116.52322, "trades": 2, "taker_buy_volume": 156.4, "taker_buy_quote": 10.52572}, {"ts": 1773510420000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2660.5, "quote_volume": 178.6281, "trades": 4, "taker_buy_volume": 713.6, "taker_buy_quote": 47.95392}, {"ts": 1773510480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4253.5, "quote_volume": 285.8352, "trades": 5, "taker_buy_volume": 1158.4, "taker_buy_quote": 77.84448}, {"ts": 1773510600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 371.4, "quote_volume": 24.99522, "trades": 1, "taker_buy_volume": 371.4, "taker_buy_quote": 24.99522}, {"ts": 1773510660000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2938.3, "quote_volume": 197.39724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 285.9, "quote_volume": 19.21248, "trades": 1, "taker_buy_volume": 285.9, "taker_buy_quote": 19.21248}, {"ts": 1773510780000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 8050.5, "quote_volume": 540.17787, "trades": 16, "taker_buy_volume": 3856.4, "taker_buy_quote": 258.76444}, {"ts": 1773510840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 25779.6, "quote_volume": 1730.89586, "trades": 15, "taker_buy_volume": 22629.6, "taker_buy_quote": 1519.53086}, {"ts": 1773510960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 360.0, "quote_volume": 24.2131, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 24.2131}, {"ts": 1773511080000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1731.1, "quote_volume": 116.46404, "trades": 8, "taker_buy_volume": 1341.2, "taker_buy_quote": 90.26276}, {"ts": 1773511140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 689.1, "quote_volume": 46.37643, "trades": 2, "taker_buy_volume": 689.1, "taker_buy_quote": 46.37643}, {"ts": 1773511200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2461.1, "quote_volume": 165.38592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8342.8, "quote_volume": 560.63616, "trades": 5, "taker_buy_volume": 6767.8, "taker_buy_quote": 454.79616}, {"ts": 1773511320000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 609.7, "quote_volume": 41.07891, "trades": 3, "taker_buy_volume": 609.7, "taker_buy_quote": 41.07891}, {"ts": 1773511380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3223.4, "quote_volume": 217.25716, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 202.2}, {"ts": 1773511500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 226.6, "quote_volume": 15.27284, "trades": 2, "taker_buy_volume": 151.6, "taker_buy_quote": 10.21784}, {"ts": 1773511620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 396.4, "quote_volume": 26.71736, "trades": 1, "taker_buy_volume": 396.4, "taker_buy_quote": 26.71736}, {"ts": 1773511680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 177.3, "quote_volume": 11.95002, "trades": 1, "taker_buy_volume": 177.3, "taker_buy_quote": 11.95002}, {"ts": 1773511740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3000.0, "quote_volume": 202.5, "trades": 5, "taker_buy_volume": 371.7, "taker_buy_quote": 25.08975}, {"ts": 1773511800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1222.4, "quote_volume": 82.512, "trades": 2, "taker_buy_volume": 1222.4, "taker_buy_quote": 82.512}, {"ts": 1773511860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4952.0, "quote_volume": 334.26, "trades": 9, "taker_buy_volume": 1797.4, "taker_buy_quote": 121.3245}, {"ts": 1773511920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 634.1, "quote_volume": 42.86516, "trades": 3, "taker_buy_volume": 634.1, "taker_buy_quote": 42.86516}, {"ts": 1773511980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 31941.6, "quote_volume": 2158.02471, "trades": 26, "taker_buy_volume": 12105.9, "taker_buy_quote": 818.35884}, {"ts": 1773512100000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 97197.1, "quote_volume": 6559.79818, "trades": 45, "taker_buy_volume": 46291.7, "taker_buy_quote": 3126.66094}, {"ts": 1773512160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 565.4, "quote_volume": 38.22104, "trades": 3, "taker_buy_volume": 565.4, "taker_buy_quote": 38.22104}, {"ts": 1773512220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 629.5, "quote_volume": 42.5542, "trades": 1, "taker_buy_volume": 629.5, "taker_buy_quote": 42.5542}, {"ts": 1773512280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773512340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 487.7, "quote_volume": 32.96852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512640000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 638.6, "quote_volume": 43.1266, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 14.2636}, {"ts": 1773512700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 742.6, "quote_volume": 50.19976, "trades": 3, "taker_buy_volume": 742.6, "taker_buy_quote": 50.19976}, {"ts": 1773512760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3561.8, "quote_volume": 240.7215, "trades": 9, "taker_buy_volume": 1065.3, "taker_buy_quote": 72.01428}, {"ts": 1773512940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 510.6, "quote_volume": 34.51656, "trades": 2, "taker_buy_volume": 510.6, "taker_buy_quote": 34.51656}, {"ts": 1773513000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4363.2, "quote_volume": 294.95232, "trades": 7, "taker_buy_volume": 2363.2, "taker_buy_quote": 159.75232}, {"ts": 1773513060000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2239.9, "quote_volume": 151.46153, "trades": 4, "taker_buy_volume": 2239.9, "taker_buy_quote": 151.46153}, {"ts": 1773513120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 77.0, "quote_volume": 5.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 564.9, "quote_volume": 38.24373, "trades": 1, "taker_buy_volume": 564.9, "taker_buy_quote": 38.24373}, {"ts": 1773513300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 16332.5, "quote_volume": 1106.95349, "trades": 11, "taker_buy_volume": 16332.5, "taker_buy_quote": 1106.95349}, {"ts": 1773513540000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10854.1, "quote_volume": 734.89631, "trades": 10, "taker_buy_volume": 737.4, "taker_buy_quote": 49.99572}, {"ts": 1773513600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3443.4, "quote_volume": 233.11818, "trades": 6, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.6275}, {"ts": 1773513720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 422.0, "quote_volume": 28.5694, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 28.5694}, {"ts": 1773513840000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2056.4, "quote_volume": 139.23964, "trades": 9, "taker_buy_volume": 1366.6, "taker_buy_quote": 92.54018}, {"ts": 1773513900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 6456.0, "quote_volume": 436.18048, "trades": 10, "taker_buy_volume": 664.0, "taker_buy_quote": 44.9528}, {"ts": 1773514140000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8297.8, "quote_volume": 561.78216, "trades": 3, "taker_buy_volume": 8297.8, "taker_buy_quote": 561.78216}, {"ts": 1773514200000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 8333.6, "quote_volume": 564.12747, "trades": 9, "taker_buy_volume": 147.6, "taker_buy_quote": 10.00728}, {"ts": 1773514260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9123.0, "quote_volume": 615.86218, "trades": 7, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0048}, {"ts": 1773514560000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 29992.7, "quote_volume": 2023.65339, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773514740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3888.0, "quote_volume": 262.8288, "trades": 9, "taker_buy_volume": 1797.0, "taker_buy_quote": 121.4772}, {"ts": 1773514860000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 9868.5, "quote_volume": 665.7542, "trades": 10, "taker_buy_volume": 1826.5, "taker_buy_quote": 123.3139}, {"ts": 1773514920000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 17043.8, "quote_volume": 1148.77563, "trades": 18, "taker_buy_volume": 1797.2, "taker_buy_quote": 121.311}, {"ts": 1773514980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3000.0, "quote_volume": 202.5, "trades": 6, "taker_buy_volume": 2613.1, "taker_buy_quote": 176.38425}, {"ts": 1773515040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5871.4, "quote_volume": 395.73236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 513.0, "quote_volume": 34.5762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17273.0, "quote_volume": 1162.89661, "trades": 17, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.155}, {"ts": 1773515280000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 352.7, "quote_volume": 23.74707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3630.3, "quote_volume": 244.68222, "trades": 6, "taker_buy_volume": 630.3, "taker_buy_quote": 42.48222}, {"ts": 1773515400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 211.0, "quote_volume": 14.2214, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 14.2214}, {"ts": 1773515460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 22094.7, "quote_volume": 1486.08886, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 285.6, "quote_volume": 19.24046, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 13.19692}, {"ts": 1773515580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1480.3, "quote_volume": 99.77222, "trades": 1, "taker_buy_volume": 1480.3, "taker_buy_quote": 99.77222}, {"ts": 1773515640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 235.5, "quote_volume": 15.8727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 379.6, "quote_volume": 25.58504, "trades": 2, "taker_buy_volume": 156.9, "taker_buy_quote": 10.57506}, {"ts": 1773515940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1099.2, "quote_volume": 73.97616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "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": 1773516360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1251.2, "quote_volume": 84.20576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "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": 1773516480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1188.7, "quote_volume": 79.99951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 12163.7, "quote_volume": 817.40064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 513.3, "quote_volume": 34.49376, "trades": 1, "taker_buy_volume": 513.3, "taker_buy_quote": 34.49376}, {"ts": 1773516660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 211.0, "quote_volume": 14.1792, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 14.1792}, {"ts": 1773516720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 356.5, "quote_volume": 23.9568, "trades": 1, "taker_buy_volume": 356.5, "taker_buy_quote": 23.9568}, {"ts": 1773516840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 511.1, "quote_volume": 34.34592, "trades": 3, "taker_buy_volume": 511.1, "taker_buy_quote": 34.34592}, {"ts": 1773516900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5898.9, "quote_volume": 396.40608, "trades": 3, "taker_buy_volume": 5898.9, "taker_buy_quote": 396.40608}, {"ts": 1773517020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 323.5, "quote_volume": 21.77155, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 21.77155}, {"ts": 1773517080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1180.9, "quote_volume": 79.47457, "trades": 3, "taker_buy_volume": 1180.9, "taker_buy_quote": 79.47457}, {"ts": 1773517140000, "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": 1773517200000, "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": 1773517260000, "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": 1773517320000, "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": 1773517380000, "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": 1773517440000, "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": 1773517500000, "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": 1773517560000, "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": 1773517620000, "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": 1773517680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 107.1, "quote_volume": 7.19712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3223.0, "quote_volume": 216.5856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 300.0, "quote_volume": 20.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 11129.9, "quote_volume": 746.31371, "trades": 20, "taker_buy_volume": 3244.6, "taker_buy_quote": 217.71266}, {"ts": 1773518400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5242.5, "quote_volume": 351.2475, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 19950.7, "quote_volume": 1339.95616, "trades": 12, "taker_buy_volume": 19377.0, "taker_buy_quote": 1301.40352}, {"ts": 1773518520000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1980.9, "quote_volume": 133.29462, "trades": 5, "taker_buy_volume": 1781.4, "taker_buy_quote": 119.88822}, {"ts": 1773518580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3240.0, "quote_volume": 218.052, "trades": 7, "taker_buy_volume": 2979.0, "taker_buy_quote": 200.4867}, {"ts": 1773518640000, "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": 1773518700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 894.5, "quote_volume": 60.19985, "trades": 4, "taker_buy_volume": 894.5, "taker_buy_quote": 60.19985}, {"ts": 1773518760000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8259.4, "quote_volume": 555.90553, "trades": 9, "taker_buy_volume": 1425.4, "taker_buy_quote": 95.97733}, {"ts": 1773518820000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 3120.6, "quote_volume": 210.31168, "trades": 8, "taker_buy_volume": 2816.4, "taker_buy_quote": 189.83902}, {"ts": 1773518880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1290.9, "quote_volume": 87.13575, "trades": 3, "taker_buy_volume": 1290.9, "taker_buy_quote": 87.13575}, {"ts": 1773518940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 371.3, "quote_volume": 24.98849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3222.3, "quote_volume": 216.86079, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 105.9975}, {"ts": 1773519060000, "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": 1773519120000, "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": 1773519180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 211.0, "quote_volume": 14.2003, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 14.2003}, {"ts": 1773519240000, "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": 1773519300000, "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": 1773519360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1364.0, "quote_volume": 91.7972, "trades": 3, "taker_buy_volume": 1364.0, "taker_buy_quote": 91.7972}, {"ts": 1773519420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 797.2, "quote_volume": 53.73128, "trades": 3, "taker_buy_volume": 797.2, "taker_buy_quote": 53.73128}, {"ts": 1773519480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 371.0, "quote_volume": 25.0425, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 25.0425}, {"ts": 1773519600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 33998.0, "quote_volume": 2290.46467, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3000.0, "quote_volume": 202.2, "trades": 4, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.155}, {"ts": 1773519780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 386.6, "quote_volume": 26.05684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10830.9, "quote_volume": 731.21325, "trades": 12, "taker_buy_volume": 10830.9, "taker_buy_quote": 731.21325}, {"ts": 1773520080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 21609.7, "quote_volume": 1463.01553, "trades": 12, "taker_buy_volume": 12013.5, "taker_buy_quote": 813.35279}, {"ts": 1773520140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1289.7, "quote_volume": 87.31269, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 67.7}, {"ts": 1773520200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 184.3, "quote_volume": 12.49554, "trades": 1, "taker_buy_volume": 184.3, "taker_buy_quote": 12.49554}, {"ts": 1773520320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4145.0, "quote_volume": 280.6165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 265.7, "quote_volume": 17.96132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 291.2, "quote_volume": 19.71424, "trades": 1, "taker_buy_volume": 291.2, "taker_buy_quote": 19.71424}, {"ts": 1773520620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1796.7, "quote_volume": 121.63659, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.6275}, {"ts": 1773520740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 868.7, "quote_volume": 58.96997, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 20.01574}, {"ts": 1773520800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1575.0, "quote_volume": 106.9425, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.9425}, {"ts": 1773520860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 711.1, "quote_volume": 48.3548, "trades": 4, "taker_buy_volume": 368.5, "taker_buy_quote": 25.058}, {"ts": 1773520920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7813.0, "quote_volume": 532.23439, "trades": 9, "taker_buy_volume": 7813.0, "taker_buy_quote": 532.23439}, {"ts": 1773521040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3219.7, "quote_volume": 219.90551, "trades": 7, "taker_buy_volume": 1233.8, "taker_buy_quote": 84.26854}, {"ts": 1773521100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9828.1, "quote_volume": 670.26752, "trades": 14, "taker_buy_volume": 7777.8, "taker_buy_quote": 530.44596}, {"ts": 1773521160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1383.0, "quote_volume": 94.1823, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 4057.7, "quote_volume": 276.70179, "trades": 10, "taker_buy_volume": 3730.7, "taker_buy_quote": 254.43309}, {"ts": 1773521280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2215.6, "quote_volume": 151.32548, "trades": 7, "taker_buy_volume": 1733.9, "taker_buy_quote": 118.42537}, {"ts": 1773521460000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 2824.3, "quote_volume": 192.50637, "trades": 6, "taker_buy_volume": 315.9, "taker_buy_quote": 21.56261}, {"ts": 1773521520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 7691.4, "quote_volume": 523.59764, "trades": 14, "taker_buy_volume": 3957.4, "taker_buy_quote": 269.49894}, {"ts": 1773521580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5564.3, "quote_volume": 379.48526, "trades": 5, "taker_buy_volume": 5564.3, "taker_buy_quote": 379.48526}, {"ts": 1773521640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1575.0, "quote_volume": 107.415, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 107.415}, {"ts": 1773521700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1773521760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 368.3, "quote_volume": 25.21248, "trades": 3, "taker_buy_volume": 368.3, "taker_buy_quote": 25.21248}, {"ts": 1773521880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 415.2, "quote_volume": 28.4412, "trades": 1, "taker_buy_volume": 415.2, "taker_buy_quote": 28.4412}, {"ts": 1773521940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 351.1, "quote_volume": 24.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 116.0, "quote_volume": 7.9228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 262.8, "quote_volume": 17.97552, "trades": 1, "taker_buy_volume": 262.8, "taker_buy_quote": 17.97552}, {"ts": 1773522240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3167.5, "quote_volume": 216.657, "trades": 5, "taker_buy_volume": 1167.5, "taker_buy_quote": 79.857}, {"ts": 1773522300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 75.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8413.3, "quote_volume": 575.46972, "trades": 11, "taker_buy_volume": 93.9, "taker_buy_quote": 6.42276}, {"ts": 1773522540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 262.6, "quote_volume": 17.96184, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 17.96184}, {"ts": 1773522600000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3112.1, "quote_volume": 212.34092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.2, "quote_volume": 14.99562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3941.2, "quote_volume": 267.62474, "trades": 5, "taker_buy_volume": 3768.6, "taker_buy_quote": 255.88794}, {"ts": 1773522840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 220.4, "quote_volume": 14.94312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5107.3, "quote_volume": 345.76421, "trades": 10, "taker_buy_volume": 1505.6, "taker_buy_quote": 101.92912}, {"ts": 1773523020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 75.0, "quote_volume": 5.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2497.2, "quote_volume": 168.81072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12751.0, "quote_volume": 862.71493, "trades": 9, "taker_buy_volume": 12751.0, "taker_buy_quote": 862.71493}, {"ts": 1773523620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 295.0, "quote_volume": 19.9715, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 19.9715}, {"ts": 1773523680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 355.0, "quote_volume": 24.0335, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 24.0335}, {"ts": 1773523800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 177.0, "quote_volume": 12.0183, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.0183}, {"ts": 1773523860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 177.0, "quote_volume": 12.0006, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.0006}, {"ts": 1773524040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 234.3, "quote_volume": 15.88554, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 15.88554}, {"ts": 1773524340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 232.3, "quote_volume": 15.70348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 354.0, "quote_volume": 23.9658, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 23.9658}, {"ts": 1773524640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 221.8, "quote_volume": 14.99368, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 14.99368}, {"ts": 1773524940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2778.2, "quote_volume": 187.80632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 295.8, "quote_volume": 19.98868, "trades": 2, "taker_buy_volume": 221.8, "taker_buy_quote": 14.99368}, {"ts": 1773525240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 522.7, "quote_volume": 35.40207, "trades": 4, "taker_buy_volume": 522.7, "taker_buy_quote": 35.40207}, {"ts": 1773525300000, "open": 0.0677, "high": 0.0677, "low": 0.0671, "close": 0.0675, "volume": 60718.8, "quote_volume": 4095.95705, "trades": 70, "taker_buy_volume": 17163.3, "taker_buy_quote": 1156.94753}, {"ts": 1773525360000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5818.5, "quote_volume": 392.33597, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 79.2, "quote_volume": 5.33808, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 5.33808}, {"ts": 1773525480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 398.2, "quote_volume": 26.8785, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 26.8785}, {"ts": 1773525780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 31895.6, "quote_volume": 2152.953, "trades": 12, "taker_buy_volume": 24503.8, "taker_buy_quote": 1654.0065}, {"ts": 1773526020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4360.7, "quote_volume": 293.91118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 700.8, "quote_volume": 47.16384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526500000, "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": 1773526560000, "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": 1773526620000, "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": 1773526680000, "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": 1773526740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6124.8, "quote_volume": 411.58656, "trades": 14, "taker_buy_volume": 5426.9, "taker_buy_quote": 364.68768}, {"ts": 1773526800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 139.1, "quote_volume": 9.34752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527100000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5256.5, "quote_volume": 353.94143, "trades": 5, "taker_buy_volume": 3659.0, "taker_buy_quote": 246.42968}, {"ts": 1773527160000, "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": 1773527220000, "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": 1773527280000, "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": 1773527340000, "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": 1773527400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 322.3, "quote_volume": 21.65856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 254.0, "quote_volume": 17.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 4287.3, "quote_volume": 288.59287, "trades": 7, "taker_buy_volume": 4287.3, "taker_buy_quote": 288.59287}, {"ts": 1773527640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1381.4, "quote_volume": 93.2445, "trades": 3, "taker_buy_volume": 1381.4, "taker_buy_quote": 93.2445}, {"ts": 1773527940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.5, "quote_volume": 107.6715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.5, "quote_volume": 107.6715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 224.4, "quote_volume": 15.12456, "trades": 1, "taker_buy_volume": 224.4, "taker_buy_quote": 15.12456}, {"ts": 1773528540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 246.7, "quote_volume": 16.62758, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 16.62758}, {"ts": 1773528600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 624.6, "quote_volume": 42.09804, "trades": 2, "taker_buy_volume": 624.6, "taker_buy_quote": 42.09804}, {"ts": 1773528780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1381.4, "quote_volume": 92.96822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "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": 1773528900000, "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": 1773528960000, "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": 1773529020000, "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": 1773529080000, "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": 1773529140000, "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": 1773529200000, "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": 1773529260000, "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": 1773529320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 981.9, "quote_volume": 66.27825, "trades": 3, "taker_buy_volume": 981.9, "taker_buy_quote": 66.27825}, {"ts": 1773529380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 171.4, "quote_volume": 11.58664, "trades": 1, "taker_buy_volume": 171.4, "taker_buy_quote": 11.58664}, {"ts": 1773529500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1597.5, "quote_volume": 107.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529740000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 15018.8, "quote_volume": 1014.38913, "trades": 8, "taker_buy_volume": 15018.8, "taker_buy_quote": 1014.38913}, {"ts": 1773529800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1824.0, "quote_volume": 123.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2043.7, "quote_volume": 137.74538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 825.0, "quote_volume": 55.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2267.0, "quote_volume": 153.06722, "trades": 3, "taker_buy_volume": 2267.0, "taker_buy_quote": 153.06722}, {"ts": 1773530940000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1550.0, "quote_volume": 104.79774, "trades": 5, "taker_buy_volume": 1550.0, "taker_buy_quote": 104.79774}, {"ts": 1773531000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531180000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1981.5, "quote_volume": 134.20369, "trades": 5, "taker_buy_volume": 1981.5, "taker_buy_quote": 134.20369}, {"ts": 1773531240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 19656.7, "quote_volume": 1331.94206, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531360000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 10719.5, "quote_volume": 726.93359, "trades": 4, "taker_buy_volume": 10719.5, "taker_buy_quote": 726.93359}, {"ts": 1773531420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.5, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 112.0, "quote_volume": 7.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 75.3, "quote_volume": 5.11287, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 5.11287}, {"ts": 1773531840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2734.3, "quote_volume": 185.38554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 663.7, "quote_volume": 44.99886, "trades": 1, "taker_buy_volume": 663.7, "taker_buy_quote": 44.99886}, {"ts": 1773532200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2149.9, "quote_volume": 145.54823, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 145.54823}, {"ts": 1773532860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 5085.3, "quote_volume": 345.34117, "trades": 21, "taker_buy_volume": 2644.9, "taker_buy_quote": 179.63801}, {"ts": 1773532920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 342.9, "quote_volume": 23.28291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2591.3, "quote_volume": 175.94927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2464.9, "quote_volume": 167.12022, "trades": 4, "taker_buy_volume": 1718.2, "taker_buy_quote": 116.49396}, {"ts": 1773533160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6603.4, "quote_volume": 447.69907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 33.2, "quote_volume": 2.24764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 834.8, "quote_volume": 56.51596, "trades": 1, "taker_buy_volume": 834.8, "taker_buy_quote": 56.51596}, {"ts": 1773533400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 244.4, "quote_volume": 16.54588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1412.7, "quote_volume": 95.78106, "trades": 4, "taker_buy_volume": 637.2, "taker_buy_quote": 43.20216}, {"ts": 1773534000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24131.5, "quote_volume": 1631.52297, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.2}, {"ts": 1773534180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2354.3, "quote_volume": 159.15068, "trades": 4, "taker_buy_volume": 756.8, "taker_buy_quote": 51.15968}, {"ts": 1773534240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6971.2, "quote_volume": 471.25312, "trades": 12, "taker_buy_volume": 5373.7, "taker_buy_quote": 363.26212}, {"ts": 1773534300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773534360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 866.7, "quote_volume": 58.58892, "trades": 2, "taker_buy_volume": 866.7, "taker_buy_quote": 58.58892}, {"ts": 1773534540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 265.8, "quote_volume": 17.96808, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 17.96808}, {"ts": 1773534780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 387.6, "quote_volume": 26.20176, "trades": 1, "taker_buy_volume": 387.6, "taker_buy_quote": 26.20176}, {"ts": 1773534900000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1033.1, "quote_volume": 69.64571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2342.2, "quote_volume": 157.86428, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 269.1, "quote_volume": 18.16425, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 18.16425}, {"ts": 1773535260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 830.8, "quote_volume": 55.99592, "trades": 2, "taker_buy_volume": 590.8, "taker_buy_quote": 39.81992}, {"ts": 1773535620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 564.3, "quote_volume": 38.09025, "trades": 1, "taker_buy_volume": 564.3, "taker_buy_quote": 38.09025}, {"ts": 1773535680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 222.5, "quote_volume": 14.9965, "trades": 1, "taker_buy_volume": 222.5, "taker_buy_quote": 14.9965}, {"ts": 1773535920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.5, "quote_volume": 107.6715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 371.1, "quote_volume": 25.04925, "trades": 2, "taker_buy_volume": 371.1, "taker_buy_quote": 25.04925}, {"ts": 1773536280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 370.4, "quote_volume": 25.03904, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 25.03904}, {"ts": 1773536400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 147.8, "quote_volume": 9.99128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 257.6, "quote_volume": 17.46528, "trades": 1, "taker_buy_volume": 257.6, "taker_buy_quote": 17.46528}, {"ts": 1773536580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 221.3, "quote_volume": 14.98201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1150.3, "quote_volume": 77.72837, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.2, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773537120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.2, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773537900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 780.9, "quote_volume": 52.71075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 591.8, "quote_volume": 40.00568, "trades": 1, "taker_buy_volume": 591.8, "taker_buy_quote": 40.00568}, {"ts": 1773538320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 218.3, "quote_volume": 14.73525, "trades": 1, "taker_buy_volume": 218.3, "taker_buy_quote": 14.73525}, {"ts": 1773538440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.2, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773538500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1444.6, "quote_volume": 97.5105, "trades": 3, "taker_buy_volume": 1444.6, "taker_buy_quote": 97.5105}, {"ts": 1773538560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2000.0, "quote_volume": 135.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1707.7, "quote_volume": 115.09898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2503.4, "quote_volume": 169.02564, "trades": 5, "taker_buy_volume": 2503.4, "taker_buy_quote": 169.02564}, {"ts": 1773538860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 398.6, "quote_volume": 26.9055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 370.4, "quote_volume": 25.03904, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 25.03904}, {"ts": 1773539520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 222.0, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.0072}, {"ts": 1773540060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1005.9, "quote_volume": 68.18523, "trades": 3, "taker_buy_volume": 1005.9, "taker_buy_quote": 68.18523}, {"ts": 1773540120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1855.7, "quote_volume": 125.84228, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 17.53178}, {"ts": 1773540180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 555.6, "quote_volume": 37.66968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 534.9, "quote_volume": 36.21273, "trades": 3, "taker_buy_volume": 165.7, "taker_buy_quote": 11.21789}, {"ts": 1773540300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 73.8, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 141.2, "quote_volume": 9.57336, "trades": 1, "taker_buy_volume": 141.2, "taker_buy_quote": 9.57336}, {"ts": 1773540420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 235.1, "quote_volume": 15.91627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540480000, "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": 1773540540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.9, "quote_volume": 10.04241, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 10.04241}, {"ts": 1773540780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3220.7, "quote_volume": 219.0076, "trades": 6, "taker_buy_volume": 589.6, "taker_buy_quote": 40.0928}, {"ts": 1773541020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3295.8, "quote_volume": 224.1144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4030.3, "quote_volume": 273.65737, "trades": 5, "taker_buy_volume": 1030.9, "taker_buy_quote": 69.99811}, {"ts": 1773541440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.5, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 196.7, "quote_volume": 13.33626, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 13.33626}, {"ts": 1773541980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 949.5, "quote_volume": 64.47105, "trades": 3, "taker_buy_volume": 949.5, "taker_buy_quote": 64.47105}, {"ts": 1773542160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 214.8, "quote_volume": 14.58492, "trades": 1, "taker_buy_volume": 214.8, "taker_buy_quote": 14.58492}, {"ts": 1773542280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 265.6, "quote_volume": 18.03424, "trades": 1, "taker_buy_volume": 265.6, "taker_buy_quote": 18.03424}, {"ts": 1773542340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.5, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 10.01525}, {"ts": 1773542460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3474.9, "quote_volume": 236.33006, "trades": 7, "taker_buy_volume": 3474.9, "taker_buy_quote": 236.33006}, {"ts": 1773542580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3254.2, "quote_volume": 222.24707, "trades": 4, "taker_buy_volume": 3254.2, "taker_buy_quote": 222.24707}, {"ts": 1773542700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3220.4, "quote_volume": 219.95332, "trades": 5, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1773543000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1190.8, "quote_volume": 81.21256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 566.1, "quote_volume": 38.60802, "trades": 2, "taker_buy_volume": 566.1, "taker_buy_quote": 38.60802}, {"ts": 1773543480000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 28006.2, "quote_volume": 1913.62033, "trades": 21, "taker_buy_volume": 17323.2, "taker_buy_quote": 1183.97143}, {"ts": 1773543540000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 67798.8, "quote_volume": 4638.42375, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9102.2, "quote_volume": 623.03046, "trades": 8, "taker_buy_volume": 7504.7, "taker_buy_quote": 513.76146}, {"ts": 1773543660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 365.4, "quote_volume": 25.0299, "trades": 3, "taker_buy_volume": 365.4, "taker_buy_quote": 25.0299}, {"ts": 1773543780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3000.0, "quote_volume": 205.5, "trades": 4, "taker_buy_volume": 219.1, "taker_buy_quote": 15.00835}, {"ts": 1773543840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.1, "quote_volume": 15.00835, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 15.00835}, {"ts": 1773543900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 438.2, "quote_volume": 30.0167, "trades": 2, "taker_buy_volume": 219.1, "taker_buy_quote": 15.00835}, {"ts": 1773543960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 365.5, "quote_volume": 25.0002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 213.2, "quote_volume": 14.58288, "trades": 1, "taker_buy_volume": 213.2, "taker_buy_quote": 14.58288}, {"ts": 1773544380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.1, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 9.99324}, {"ts": 1773544500000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 12619.2, "quote_volume": 861.3914, "trades": 30, "taker_buy_volume": 1812.3, "taker_buy_quote": 123.64182}, {"ts": 1773544560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 370.1, "quote_volume": 25.27783, "trades": 1, "taker_buy_volume": 370.1, "taker_buy_quote": 25.27783}, {"ts": 1773544620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1773544680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 292.7, "quote_volume": 19.96214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 288.2, "quote_volume": 19.65524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.6, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.7, "quote_volume": 9.99027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 599.0, "quote_volume": 40.732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 496.0, "quote_volume": 33.728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.0, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 843.9, "quote_volume": 57.21642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 243.3, "quote_volume": 16.49574, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 16.49574}, {"ts": 1773546780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 241.1, "quote_volume": 16.32247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 147.0, "quote_volume": 9.9372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7156.5, "quote_volume": 483.7794, "trades": 9, "taker_buy_volume": 2559.1, "taker_buy_quote": 172.99516}, {"ts": 1773547320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 283.0, "quote_volume": 19.1591, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 19.1591}, {"ts": 1773547380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 166.0, "quote_volume": 11.2382, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 11.2382}, {"ts": 1773547500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 559.9, "quote_volume": 37.84924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 296.7, "quote_volume": 20.04942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 605.2, "quote_volume": 40.91152, "trades": 2, "taker_buy_volume": 605.2, "taker_buy_quote": 40.91152}, {"ts": 1773547920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7543.6, "quote_volume": 509.97397, "trades": 5, "taker_buy_volume": 7543.6, "taker_buy_quote": 509.97397}, {"ts": 1773548040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 226.9, "quote_volume": 15.35363, "trades": 2, "taker_buy_volume": 151.9, "taker_buy_quote": 10.28363}, {"ts": 1773548220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 18233.8, "quote_volume": 1232.60488, "trades": 10, "taker_buy_volume": 2043.5, "taker_buy_quote": 138.1406}, {"ts": 1773548760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 73.8, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 4.99626}, {"ts": 1773549000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 104.9, "quote_volume": 7.11222, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 7.11222}, {"ts": 1773549120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 170.9, "quote_volume": 11.56993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 295.3, "quote_volume": 19.99181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1791.9, "quote_volume": 121.31163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4105.5, "quote_volume": 278.19315, "trades": 4, "taker_buy_volume": 4105.5, "taker_buy_quote": 278.19315}, {"ts": 1773549540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 14870.9, "quote_volume": 1004.05592, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10691.1, "quote_volume": 722.15267, "trades": 6, "taker_buy_volume": 10691.1, "taker_buy_quote": 722.15267}, {"ts": 1773549900000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4123.7, "quote_volume": 278.88513, "trades": 5, "taker_buy_volume": 4123.7, "taker_buy_quote": 278.88513}, {"ts": 1773549960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3138.0, "quote_volume": 211.815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 74.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1533.6, "quote_volume": 103.518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.2, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773550440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9687.3, "quote_volume": 654.83924, "trades": 11, "taker_buy_volume": 9687.3, "taker_buy_quote": 654.83924}, {"ts": 1773550680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 266.0, "quote_volume": 18.0082, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 18.0082}, {"ts": 1773550980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 73.9, "quote_volume": 4.99564, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 4.99564}, {"ts": 1773551520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 666.1, "quote_volume": 45.02836, "trades": 3, "taker_buy_volume": 666.1, "taker_buy_quote": 45.02836}, {"ts": 1773551880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 15228.2, "quote_volume": 1027.9257, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 199.4, "quote_volume": 13.4595, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 13.4595}, {"ts": 1773552000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 18040.9, "quote_volume": 1216.08544, "trades": 20, "taker_buy_volume": 11649.6, "taker_buy_quote": 785.31182}, {"ts": 1773552060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 105.0, "quote_volume": 7.0875, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.0875}, {"ts": 1773552180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2783.2, "quote_volume": 187.866, "trades": 3, "taker_buy_volume": 2783.2, "taker_buy_quote": 187.866}, {"ts": 1773552240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553140000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 741.0, "quote_volume": 50.01, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 44.955}, {"ts": 1773553200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.2, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773553260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 267.0, "quote_volume": 18.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 685.0, "quote_volume": 46.306, "trades": 4, "taker_buy_volume": 685.0, "taker_buy_quote": 46.306}, {"ts": 1773554160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 554.9, "quote_volume": 37.56673, "trades": 2, "taker_buy_volume": 554.9, "taker_buy_quote": 37.56673}, {"ts": 1773554220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 73.7, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 4.99686}, {"ts": 1773554280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3000.0, "quote_volume": 203.4, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 67.8}, {"ts": 1773554340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.5, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 10.01525}, {"ts": 1773554400000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 33079.6, "quote_volume": 2240.83329, "trades": 27, "taker_buy_volume": 13064.6, "taker_buy_quote": 885.77988}, {"ts": 1773554460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3746.8, "quote_volume": 254.06864, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 24.1724}, {"ts": 1773554520000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 405.9, "quote_volume": 27.50525, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 17.50596}, {"ts": 1773554580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 169.3, "quote_volume": 11.47854, "trades": 1, "taker_buy_volume": 169.3, "taker_buy_quote": 11.47854}, {"ts": 1773554700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1597.5, "quote_volume": 108.15075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2576.3, "quote_volume": 174.15788, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2043.9, "quote_volume": 138.16764, "trades": 3, "taker_buy_volume": 2043.9, "taker_buy_quote": 138.16764}, {"ts": 1773555060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16105.3, "quote_volume": 1087.2897, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 224.6, "quote_volume": 15.17546, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.11296}, {"ts": 1773555420000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8555.0, "quote_volume": 578.87323, "trades": 6, "taker_buy_volume": 8555.0, "taker_buy_quote": 578.87323}, {"ts": 1773555480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3222.0, "quote_volume": 217.8072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2777.9, "quote_volume": 187.77054, "trades": 5, "taker_buy_volume": 2622.9, "taker_buy_quote": 177.30804}, {"ts": 1773555780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 112.5, "quote_volume": 7.61625, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 7.61625}, {"ts": 1773556020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 17864.0, "quote_volume": 1206.7682, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 7710.1, "quote_volume": 520.00089, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 155.0, "quote_volume": 10.447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 154.6, "quote_volume": 10.4355, "trades": 1, "taker_buy_volume": 154.6, "taker_buy_quote": 10.4355}, {"ts": 1773556320000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 87835.8, "quote_volume": 5903.96528, "trades": 49, "taker_buy_volume": 7416.3, "taker_buy_quote": 498.84905}, {"ts": 1773556380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5399.9, "quote_volume": 362.36612, "trades": 16, "taker_buy_volume": 328.3, "taker_buy_quote": 22.06176}, {"ts": 1773556440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 75.0, "quote_volume": 5.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 149.7, "quote_volume": 10.05984, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 10.05984}, {"ts": 1773556980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3894.2, "quote_volume": 261.30082, "trades": 10, "taker_buy_volume": 1235.8, "taker_buy_quote": 82.92218}, {"ts": 1773557340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1164.9, "quote_volume": 78.16479, "trades": 3, "taker_buy_volume": 1164.9, "taker_buy_quote": 78.16479}, {"ts": 1773557400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 238.1, "quote_volume": 16.00032, "trades": 1, "taker_buy_volume": 238.1, "taker_buy_quote": 16.00032}, {"ts": 1773557580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 235.8, "quote_volume": 15.82218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10451.0, "quote_volume": 700.86559, "trades": 7, "taker_buy_volume": 3124.2, "taker_buy_quote": 209.63382}, {"ts": 1773557940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7625.0, "quote_volume": 511.6375, "trades": 2, "taker_buy_volume": 7625.0, "taker_buy_quote": 511.6375}, {"ts": 1773558060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 225.3, "quote_volume": 15.13266, "trades": 2, "taker_buy_volume": 150.3, "taker_buy_quote": 10.10016}, {"ts": 1773558300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12780.6, "quote_volume": 857.57826, "trades": 19, "taker_buy_volume": 12780.6, "taker_buy_quote": 857.57826}, {"ts": 1773558360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1342.2, "quote_volume": 90.06162, "trades": 6, "taker_buy_volume": 1342.2, "taker_buy_quote": 90.06162}, {"ts": 1773558420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558480000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 14803.5, "quote_volume": 991.83453, "trades": 12, "taker_buy_volume": 1893.8, "taker_buy_quote": 126.88463}, {"ts": 1773558540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 372.6, "quote_volume": 25.00146, "trades": 2, "taker_buy_volume": 372.6, "taker_buy_quote": 25.00146}, {"ts": 1773558660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2114.2, "quote_volume": 141.86282, "trades": 5, "taker_buy_volume": 2114.2, "taker_buy_quote": 141.86282}, {"ts": 1773558960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 774.3, "quote_volume": 51.95553, "trades": 3, "taker_buy_volume": 774.3, "taker_buy_quote": 51.95553}, {"ts": 1773559020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1384.6, "quote_volume": 92.90666, "trades": 3, "taker_buy_volume": 1384.6, "taker_buy_quote": 92.90666}, {"ts": 1773559080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1716.0, "quote_volume": 115.1436, "trades": 4, "taker_buy_volume": 1117.0, "taker_buy_quote": 74.9507}, {"ts": 1773559140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 998.5, "quote_volume": 66.99935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 75.0, "quote_volume": 5.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 4164.5, "quote_volume": 279.1087, "trades": 8, "taker_buy_volume": 1494.7, "taker_buy_quote": 100.29437}, {"ts": 1773559320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3504.5, "quote_volume": 235.15195, "trades": 3, "taker_buy_volume": 3504.5, "taker_buy_quote": 235.15195}, {"ts": 1773559680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1946.7, "quote_volume": 130.62357, "trades": 3, "taker_buy_volume": 1946.7, "taker_buy_quote": 130.62357}, {"ts": 1773559920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 21875.6, "quote_volume": 1469.73213, "trades": 9, "taker_buy_volume": 21875.6, "taker_buy_quote": 1469.73213}, {"ts": 1773560100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 20938.3, "quote_volume": 1406.88175, "trades": 10, "taker_buy_volume": 6876.3, "taker_buy_quote": 462.08736}, {"ts": 1773560280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3704.6, "quote_volume": 248.86114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1820.5, "quote_volume": 122.3376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 752.8, "quote_volume": 50.58816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 74.4, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 154.6, "quote_volume": 10.40458, "trades": 2, "taker_buy_volume": 154.6, "taker_buy_quote": 10.40458}, {"ts": 1773560820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 314.7, "quote_volume": 21.21078, "trades": 1, "taker_buy_volume": 314.7, "taker_buy_quote": 21.21078}, {"ts": 1773560880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2073.0, "quote_volume": 139.7202, "trades": 5, "taker_buy_volume": 2073.0, "taker_buy_quote": 139.7202}, {"ts": 1773561060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1149.7, "quote_volume": 77.48978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1947.1, "quote_volume": 131.03983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "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": 1773561420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 104.6, "quote_volume": 7.03958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "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": 1773561540000, "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": 1773561600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7903.7, "quote_volume": 531.37289, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2660.6, "quote_volume": 178.83382, "trades": 5, "taker_buy_volume": 415.0, "taker_buy_quote": 27.9295}, {"ts": 1773561780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1746.3, "quote_volume": 117.52599, "trades": 2, "taker_buy_volume": 1746.3, "taker_buy_quote": 117.52599}, {"ts": 1773561960000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5414.7, "quote_volume": 364.09446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9777.7, "quote_volume": 657.06144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 744.0, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 299.4, "quote_volume": 20.14956, "trades": 3, "taker_buy_volume": 149.4, "taker_buy_quote": 10.06956}, {"ts": 1773562320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 8533.3, "quote_volume": 575.98289, "trades": 6, "taker_buy_volume": 8533.3, "taker_buy_quote": 575.98289}, {"ts": 1773562440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6374.1, "quote_volume": 430.25175, "trades": 11, "taker_buy_volume": 2820.5, "taker_buy_quote": 190.38375}, {"ts": 1773562500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 311.4, "quote_volume": 21.0284, "trades": 2, "taker_buy_volume": 311.4, "taker_buy_quote": 21.0284}, {"ts": 1773562560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1946.9, "quote_volume": 131.61044, "trades": 4, "taker_buy_volume": 1946.9, "taker_buy_quote": 131.61044}, {"ts": 1773562680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 75.0, "quote_volume": 5.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 157.0, "quote_volume": 10.6132, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.6132}, {"ts": 1773563100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14460.4, "quote_volume": 976.077, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 202.5}, {"ts": 1773563220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4683.0, "quote_volume": 315.60765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6448.8, "quote_volume": 435.294, "trades": 4, "taker_buy_volume": 6448.8, "taker_buy_quote": 435.294}, {"ts": 1773563340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 847.3, "quote_volume": 57.19275, "trades": 2, "taker_buy_volume": 847.3, "taker_buy_quote": 57.19275}, {"ts": 1773563400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10353.9, "quote_volume": 697.85286, "trades": 9, "taker_buy_volume": 2475.8, "taker_buy_quote": 166.86892}, {"ts": 1773563580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 222.4, "quote_volume": 14.98976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 222.4, "quote_volume": 14.98976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 5708.3, "quote_volume": 385.1355, "trades": 9, "taker_buy_volume": 5633.3, "taker_buy_quote": 380.088}, {"ts": 1773564060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3222.4, "quote_volume": 217.512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 906.0, "quote_volume": 61.155, "trades": 5, "taker_buy_volume": 906.0, "taker_buy_quote": 61.155}, {"ts": 1773564240000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6544.4, "quote_volume": 441.82966, "trades": 14, "taker_buy_volume": 3329.4, "taker_buy_quote": 224.81716}, {"ts": 1773564300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 80.0, "quote_volume": 5.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 493.9, "quote_volume": 33.33825, "trades": 2, "taker_buy_volume": 154.5, "taker_buy_quote": 10.42875}, {"ts": 1773564420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 2472.4, "quote_volume": 166.35319, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1894.4, "quote_volume": 127.49313, "trades": 4, "taker_buy_volume": 296.9, "taker_buy_quote": 19.98138}, {"ts": 1773565020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 919.0, "quote_volume": 61.9406, "trades": 1, "taker_buy_volume": 919.0, "taker_buy_quote": 61.9406}, {"ts": 1773565080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1185.8, "quote_volume": 79.92292, "trades": 2, "taker_buy_volume": 1185.8, "taker_buy_quote": 79.92292}, {"ts": 1773565260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1244.0, "quote_volume": 83.97, "trades": 3, "taker_buy_volume": 1244.0, "taker_buy_quote": 83.97}, {"ts": 1773565320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565380000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2975.8, "quote_volume": 201.18258, "trades": 6, "taker_buy_volume": 2975.8, "taker_buy_quote": 201.18258}, {"ts": 1773565440000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2747.4, "quote_volume": 185.74059, "trades": 3, "taker_buy_volume": 163.5, "taker_buy_quote": 11.06895}, {"ts": 1773565500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 309.6, "quote_volume": 20.94442, "trades": 3, "taker_buy_volume": 154.6, "taker_buy_quote": 10.46642}, {"ts": 1773565680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565920000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 309.6, "quote_volume": 20.94442, "trades": 2, "taker_buy_volume": 154.6, "taker_buy_quote": 10.46642}, {"ts": 1773565980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 83.0, "quote_volume": 5.6108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 89.1, "quote_volume": 6.03207, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 6.03207}, {"ts": 1773566220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1710.5, "quote_volume": 115.80085, "trades": 1, "taker_buy_volume": 1710.5, "taker_buy_quote": 115.80085}, {"ts": 1773566400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566520000, "open": 0.0677, "high": 0.0694, "low": 0.0677, "close": 0.069, "volume": 1145819.8, "quote_volume": 78751.28211, "trades": 502, "taker_buy_volume": 596260.3, "taker_buy_quote": 40891.65921}, {"ts": 1773566580000, "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 49185.3, "quote_volume": 3404.7499, "trades": 73, "taker_buy_volume": 37641.3, "taker_buy_quote": 2606.05419}, {"ts": 1773566640000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 18756.9, "quote_volume": 1295.24038, "trades": 31, "taker_buy_volume": 2031.4, "taker_buy_quote": 140.68924}, {"ts": 1773566700000, "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 100110.9, "quote_volume": 6894.73001, "trades": 102, "taker_buy_volume": 40811.5, "taker_buy_quote": 2814.54012}, {"ts": 1773566760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1670.2, "quote_volume": 115.41082, "trades": 8, "taker_buy_volume": 1234.4, "taker_buy_quote": 85.29704}, {"ts": 1773566820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2683.5, "quote_volume": 185.42985, "trades": 6, "taker_buy_volume": 651.6, "taker_buy_quote": 45.02556}, {"ts": 1773566880000, "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": 1773566940000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 8835.3, "quote_volume": 610.81114, "trades": 20, "taker_buy_volume": 6097.2, "taker_buy_quote": 421.44906}, {"ts": 1773567000000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0693, "volume": 16644.9, "quote_volume": 1152.73725, "trades": 17, "taker_buy_volume": 11696.6, "taker_buy_quote": 809.87914}, {"ts": 1773567060000, "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": 1773567120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9345.5, "quote_volume": 648.56329, "trades": 12, "taker_buy_volume": 5504.6, "taker_buy_quote": 382.01924}, {"ts": 1773567180000, "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": 1773567240000, "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": 1773567300000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2273.4, "quote_volume": 157.75953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2819.3, "quote_volume": 195.09556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1597.5, "quote_volume": 110.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567480000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 7321.6, "quote_volume": 507.46439, "trades": 11, "taker_buy_volume": 6657.4, "taker_buy_quote": 461.36891}, {"ts": 1773567540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8275.3, "quote_volume": 574.97454, "trades": 13, "taker_buy_volume": 3196.5, "taker_buy_quote": 222.15675}, {"ts": 1773567600000, "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": 1773567660000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 2967.5, "quote_volume": 205.89347, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9622.5, "quote_volume": 667.56912, "trades": 8, "taker_buy_volume": 8025.0, "taker_buy_quote": 556.70262}, {"ts": 1773567780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 324.0, "quote_volume": 22.4856, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 22.4856}, {"ts": 1773567840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 10155.2, "quote_volume": 703.75536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567900000, "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": 1773567960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 151.5, "quote_volume": 10.52925, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 10.52925}, {"ts": 1773568020000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 12058.4, "quote_volume": 839.15115, "trades": 32, "taker_buy_volume": 4797.5, "taker_buy_quote": 334.05622}, {"ts": 1773568080000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5695.9, "quote_volume": 396.37847, "trades": 13, "taker_buy_volume": 2141.5, "taker_buy_quote": 149.0484}, {"ts": 1773568140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1074.2, "quote_volume": 74.76432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568200000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 275.9, "quote_volume": 19.21584, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 9.2004}, {"ts": 1773568260000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 9597.9, "quote_volume": 668.05663, "trades": 36, "taker_buy_volume": 1158.6, "taker_buy_quote": 80.75442}, {"ts": 1773568320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.1, "quote_volume": 10.00054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 638.1, "quote_volume": 44.27095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "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": 1773568500000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 6653.9, "quote_volume": 463.03056, "trades": 10, "taker_buy_volume": 6653.9, "taker_buy_quote": 463.03056}, {"ts": 1773568560000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 4309.3, "quote_volume": 299.92278, "trades": 13, "taker_buy_volume": 98.9, "taker_buy_quote": 6.89333}, {"ts": 1773568620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 14843.8, "quote_volume": 1032.92565, "trades": 9, "taker_buy_volume": 14843.8, "taker_buy_quote": 1032.92565}, {"ts": 1773568680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 262.5, "quote_volume": 18.24375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 431.4, "quote_volume": 29.9823, "trades": 2, "taker_buy_volume": 431.4, "taker_buy_quote": 29.9823}, {"ts": 1773568860000, "open": 0.0694, "high": 0.0699, "low": 0.0692, "close": 0.0698, "volume": 72256.5, "quote_volume": 5033.11069, "trades": 61, "taker_buy_volume": 65373.6, "taker_buy_quote": 4553.77153}, {"ts": 1773568920000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 27825.5, "quote_volume": 1942.86882, "trades": 35, "taker_buy_volume": 14199.5, "taker_buy_quote": 992.23915}, {"ts": 1773568980000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 18339.2, "quote_volume": 1279.69757, "trades": 20, "taker_buy_volume": 6232.6, "taker_buy_quote": 435.31572}, {"ts": 1773569040000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7891.3, "quote_volume": 549.41572, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1030.9, "quote_volume": 71.75064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569220000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3481.4, "quote_volume": 242.78125, "trades": 7, "taker_buy_volume": 1457.7, "taker_buy_quote": 101.61604}, {"ts": 1773569280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5517.6, "quote_volume": 384.57672, "trades": 13, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.34575}, {"ts": 1773569340000, "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": 1773569400000, "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": 1773569460000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 6741.5, "quote_volume": 470.8567, "trades": 10, "taker_buy_volume": 286.8, "taker_buy_quote": 20.03297}, {"ts": 1773569520000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8171.3, "quote_volume": 571.43572, "trades": 10, "taker_buy_volume": 4216.0, "taker_buy_quote": 294.96025}, {"ts": 1773569580000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1997.5, "quote_volume": 139.66525, "trades": 10, "taker_buy_volume": 1997.5, "taker_buy_quote": 139.66525}, {"ts": 1773569640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1357.9, "quote_volume": 94.91721, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.9}, {"ts": 1773569700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8818.4, "quote_volume": 616.97104, "trades": 11, "taker_buy_volume": 5220.0, "taker_buy_quote": 365.4}, {"ts": 1773569760000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6957.4, "quote_volume": 487.51824, "trades": 11, "taker_buy_volume": 2103.4, "taker_buy_quote": 147.25284}, {"ts": 1773569820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 6779.4, "quote_volume": 475.91388, "trades": 6, "taker_buy_volume": 148.4, "taker_buy_quote": 10.41768}, {"ts": 1773569880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2191.4, "quote_volume": 153.83628, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 112.1445}, {"ts": 1773569940000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12669.0, "quote_volume": 891.2844, "trades": 29, "taker_buy_volume": 2107.8, "taker_buy_quote": 148.21453}, {"ts": 1773570000000, "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": 1773570060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3231.9, "quote_volume": 227.20257, "trades": 3, "taker_buy_volume": 3018.4, "taker_buy_quote": 212.19352}, {"ts": 1773570120000, "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": 1773570180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 142.1, "quote_volume": 9.98963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 17928.7, "quote_volume": 1253.27026, "trades": 31, "taker_buy_volume": 2687.9, "taker_buy_quote": 187.90302}, {"ts": 1773570300000, "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 29838.9, "quote_volume": 2084.71446, "trades": 25, "taker_buy_volume": 26104.4, "taker_buy_quote": 1824.05685}, {"ts": 1773570360000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 20838.6, "quote_volume": 1458.67736, "trades": 24, "taker_buy_volume": 13677.1, "taker_buy_quote": 957.59616}, {"ts": 1773570420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 143.5, "quote_volume": 10.0163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2398.8, "quote_volume": 167.67612, "trades": 4, "taker_buy_volume": 2398.8, "taker_buy_quote": 167.67612}, {"ts": 1773570540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 357.9, "quote_volume": 25.053, "trades": 2, "taker_buy_volume": 357.9, "taker_buy_quote": 25.053}, {"ts": 1773570660000, "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": 1773570720000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 7458.0, "quote_volume": 523.32486, "trades": 10, "taker_buy_volume": 7359.1, "taker_buy_quote": 516.39197}, {"ts": 1773570780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2410.9, "quote_volume": 169.00409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "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": 1773570900000, "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": 1773570960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 784.5, "quote_volume": 54.99345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "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": 1773571080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 586.6, "quote_volume": 41.062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 142.8, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571200000, "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": 1773571260000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 15707.3, "quote_volume": 1093.66913, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571320000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 19456.0, "quote_volume": 1356.4908, "trades": 20, "taker_buy_volume": 18857.0, "taker_buy_quote": 1314.7405}, {"ts": 1773571380000, "open": 0.0696, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 80951.2, "quote_volume": 5623.71875, "trades": 84, "taker_buy_volume": 15321.9, "taker_buy_quote": 1064.03315}, {"ts": 1773571440000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 20674.9, "quote_volume": 1434.48288, "trades": 20, "taker_buy_volume": 3940.6, "taker_buy_quote": 273.83204}, {"ts": 1773571500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 319.5, "quote_volume": 22.1733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1558.4, "quote_volume": 108.15296, "trades": 5, "taker_buy_volume": 382.9, "taker_buy_quote": 26.57326}, {"ts": 1773571620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 534.2, "quote_volume": 37.07348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "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": 1773571740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 75.0, "quote_volume": 5.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 147.6, "quote_volume": 10.24344, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 10.24344}, {"ts": 1773571860000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2318.7, "quote_volume": 160.62071, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5000.0, "quote_volume": 346.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1958.6, "quote_volume": 135.53512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572040000, "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": 1773572100000, "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": 1773572160000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7603.3, "quote_volume": 525.71933, "trades": 9, "taker_buy_volume": 6560.0, "taker_buy_quote": 453.6273}, {"ts": 1773572220000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 26174.6, "quote_volume": 1813.22257, "trades": 22, "taker_buy_volume": 21198.7, "taker_buy_quote": 1468.3927}, {"ts": 1773572280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5760.9, "quote_volume": 398.65428, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 361.6, "quote_volume": 24.98656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "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": 1773572460000, "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": 1773572520000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5534.4, "quote_volume": 382.46323, "trades": 4, "taker_buy_volume": 5534.4, "taker_buy_quote": 382.46323}, {"ts": 1773572580000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 2694.8, "quote_volume": 185.77679, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572640000, "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": 1773572700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 434.3, "quote_volume": 29.9667, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 29.9667}, {"ts": 1773572760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15263.0, "quote_volume": 1051.6207, "trades": 13, "taker_buy_volume": 3964.6, "taker_buy_quote": 273.16094}, {"ts": 1773572820000, "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": 1773572880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3211.0, "quote_volume": 221.559, "trades": 4, "taker_buy_volume": 3211.0, "taker_buy_quote": 221.559}, {"ts": 1773572940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1742.6, "quote_volume": 120.06514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 29185.8, "quote_volume": 2011.28218, "trades": 22, "taker_buy_volume": 29040.5, "taker_buy_quote": 2001.28554}, {"ts": 1773573060000, "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": 1773573120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5735.8, "quote_volume": 395.19662, "trades": 7, "taker_buy_volume": 2540.3, "taker_buy_quote": 175.02667}, {"ts": 1773573180000, "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": 1773573240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1307.4, "quote_volume": 90.07986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "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": 1773573360000, "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": 1773573420000, "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": 1773573480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 172.1, "quote_volume": 11.85769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "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": 1773573600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 362.6, "quote_volume": 25.0194, "trades": 3, "taker_buy_volume": 362.6, "taker_buy_quote": 25.0194}, {"ts": 1773573660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1001.9, "quote_volume": 69.23129, "trades": 4, "taker_buy_volume": 609.4, "taker_buy_quote": 42.10954}, {"ts": 1773573960000, "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": 1773574020000, "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": 1773574080000, "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": 1773574140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 216.9, "quote_volume": 14.98779, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773574200000, "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": 1773574260000, "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": 1773574320000, "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": 1773574380000, "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": 1773574440000, "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": 1773574500000, "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": 1773574560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 216.9, "quote_volume": 14.98779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574620000, "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": 1773574680000, "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": 1773574740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 815.9, "quote_volume": 56.37869, "trades": 4, "taker_buy_volume": 815.9, "taker_buy_quote": 56.37869}, {"ts": 1773574800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2578.1, "quote_volume": 178.12558, "trades": 3, "taker_buy_volume": 2366.8, "taker_buy_quote": 163.54588}, {"ts": 1773574860000, "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": 1773574920000, "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": 1773574980000, "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": 1773575040000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2739.3, "quote_volume": 189.27013, "trades": 5, "taker_buy_volume": 2584.3, "taker_buy_quote": 178.57513}, {"ts": 1773575100000, "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": 1773575160000, "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": 1773575220000, "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": 1773575280000, "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": 1773575340000, "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": 1773575400000, "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": 1773575460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 395.0, "quote_volume": 27.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "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": 1773575580000, "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": 1773575640000, "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": 1773575700000, "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": 1773575760000, "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": 1773575820000, "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": 1773575880000, "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": 1773575940000, "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": 1773576000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 144.9, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 10.02708}, {"ts": 1773576060000, "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": 1773576120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 361.3, "quote_volume": 24.96583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2366.8, "quote_volume": 163.54588, "trades": 2, "taker_buy_volume": 2366.8, "taker_buy_quote": 163.54588}, {"ts": 1773576240000, "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": 1773576300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3111.7, "quote_volume": 214.73649, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 149.6, "quote_volume": 10.33736, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 10.33736}, {"ts": 1773576420000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 361.6, "quote_volume": 25.00103, "trades": 2, "taker_buy_volume": 361.6, "taker_buy_quote": 25.00103}, {"ts": 1773576480000, "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": 1773576540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 144.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 10.01385}, {"ts": 1773576600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 16176.4, "quote_volume": 1121.02452, "trades": 5, "taker_buy_volume": 11332.4, "taker_buy_quote": 785.33532}, {"ts": 1773576660000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10995.4, "quote_volume": 763.43668, "trades": 7, "taker_buy_volume": 9181.6, "taker_buy_quote": 637.37758}, {"ts": 1773576720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576840000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1597.2, "quote_volume": 111.0054, "trades": 3, "taker_buy_volume": 1597.2, "taker_buy_quote": 111.0054}, {"ts": 1773576900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2728.7, "quote_volume": 189.91752, "trades": 5, "taker_buy_volume": 1215.7, "taker_buy_quote": 84.61272}, {"ts": 1773577020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 430.7, "quote_volume": 30.04849, "trades": 3, "taker_buy_volume": 430.7, "taker_buy_quote": 30.04849}, {"ts": 1773577080000, "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": 1773577140000, "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": 1773577200000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2378.5, "quote_volume": 166.32647, "trades": 4, "taker_buy_volume": 2378.5, "taker_buy_quote": 166.32647}, {"ts": 1773577260000, "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": 1773577320000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1740.0, "quote_volume": 121.713, "trades": 2, "taker_buy_volume": 870.0, "taker_buy_quote": 60.9}, {"ts": 1773577380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7783.3, "quote_volume": 544.05267, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 657.4, "quote_volume": 45.95226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1597.5, "quote_volume": 111.66525, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.66525}, {"ts": 1773577740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1153.4, "quote_volume": 80.62266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7513.6, "quote_volume": 525.952, "trades": 13, "taker_buy_volume": 7513.6, "taker_buy_quote": 525.952}, {"ts": 1773577980000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 25104.8, "quote_volume": 1757.66797, "trades": 19, "taker_buy_volume": 2008.0, "taker_buy_quote": 140.75592}, {"ts": 1773578040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 789.5, "quote_volume": 55.265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 813.0, "quote_volume": 56.91, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 14.98}, {"ts": 1773578160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 572.0, "quote_volume": 39.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 75.0, "quote_volume": 5.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 572.0, "quote_volume": 39.9828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 428.8, "quote_volume": 30.016, "trades": 2, "taker_buy_volume": 428.8, "taker_buy_quote": 30.016}, {"ts": 1773578400000, "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": 1773578460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 839.1, "quote_volume": 58.737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578520000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1330.4, "quote_volume": 93.21819, "trades": 4, "taker_buy_volume": 1330.4, "taker_buy_quote": 93.21819}, {"ts": 1773578580000, "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": 1773578640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4153.5, "quote_volume": 291.16035, "trades": 4, "taker_buy_volume": 2556.0, "taker_buy_quote": 179.1756}, {"ts": 1773578700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4280.6, "quote_volume": 300.07006, "trades": 4, "taker_buy_volume": 3196.4, "taker_buy_quote": 224.06764}, {"ts": 1773578760000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3072.0, "quote_volume": 215.7319, "trades": 9, "taker_buy_volume": 1117.7, "taker_buy_quote": 78.54004}, {"ts": 1773578820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 450.3, "quote_volume": 31.65609, "trades": 1, "taker_buy_volume": 450.3, "taker_buy_quote": 31.65609}, {"ts": 1773578880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1408.1, "quote_volume": 98.98943, "trades": 3, "taker_buy_volume": 1408.1, "taker_buy_quote": 98.98943}, {"ts": 1773578940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 427.3, "quote_volume": 29.99646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 356.6, "quote_volume": 24.99766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 813.1, "quote_volume": 56.99831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5848.9, "quote_volume": 409.423, "trades": 7, "taker_buy_volume": 4108.6, "taker_buy_quote": 287.602}, {"ts": 1773579180000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 25856.3, "quote_volume": 1806.53944, "trades": 24, "taker_buy_volume": 1687.8, "taker_buy_quote": 117.94861}, {"ts": 1773579240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 35301.5, "quote_volume": 2470.7745, "trades": 19, "taker_buy_volume": 35301.5, "taker_buy_quote": 2470.7745}, {"ts": 1773579300000, "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": 1773579360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5123.6, "quote_volume": 358.652, "trades": 6, "taker_buy_volume": 4120.3, "taker_buy_quote": 288.421}, {"ts": 1773579420000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 13289.7, "quote_volume": 931.05468, "trades": 9, "taker_buy_volume": 11718.3, "taker_buy_quote": 821.05668}, {"ts": 1773579480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3470.2, "quote_volume": 242.914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579540000, "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": 1773579600000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 12915.7, "quote_volume": 899.84122, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579900000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 501.6, "quote_volume": 35.04751, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 20.01901}, {"ts": 1773579960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 286.0, "quote_volume": 19.9914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 26968.5, "quote_volume": 1880.61015, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 573.8, "quote_volume": 39.95795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 215.0, "quote_volume": 14.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580200000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 12716.0, "quote_volume": 885.539, "trades": 9, "taker_buy_volume": 12716.0, "taker_buy_quote": 885.539}, {"ts": 1773580260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4434.6, "quote_volume": 309.09162, "trades": 3, "taker_buy_volume": 3835.6, "taker_buy_quote": 267.34132}, {"ts": 1773580320000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 4478.4, "quote_volume": 312.13593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3615.4, "quote_volume": 252.35492, "trades": 4, "taker_buy_volume": 3615.4, "taker_buy_quote": 252.35492}, {"ts": 1773580500000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 574.5, "quote_volume": 40.00673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 287.2, "quote_volume": 19.98912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3286.3, "quote_volume": 228.72648, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.186}, {"ts": 1773580680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580800000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 719.4, "quote_volume": 50.01986, "trades": 4, "taker_buy_volume": 359.9, "taker_buy_quote": 25.01305}, {"ts": 1773580860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 143.7, "quote_volume": 10.00152, "trades": 1, "taker_buy_volume": 143.7, "taker_buy_quote": 10.00152}, {"ts": 1773580920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1684.7, "quote_volume": 117.42359, "trades": 2, "taker_buy_volume": 1684.7, "taker_buy_quote": 117.42359}, {"ts": 1773581220000, "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": 1773581280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 56.5, "quote_volume": 3.93805, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 3.93805}, {"ts": 1773581340000, "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": 1773581400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3410.0, "quote_volume": 237.51728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 12237.4, "quote_volume": 852.94678, "trades": 3, "taker_buy_volume": 11562.7, "taker_buy_quote": 805.92019}, {"ts": 1773581520000, "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": 1773581580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2508.2, "quote_volume": 174.82154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581640000, "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": 1773581700000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3503.4, "quote_volume": 244.37757, "trades": 3, "taker_buy_volume": 3503.4, "taker_buy_quote": 244.37757}, {"ts": 1773581760000, "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": 1773581820000, "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": 1773581880000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1566.4, "quote_volume": 109.20598, "trades": 6, "taker_buy_volume": 279.0, "taker_buy_quote": 19.4742}, {"ts": 1773581940000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 34292.3, "quote_volume": 2393.61687, "trades": 18, "taker_buy_volume": 20743.0, "taker_buy_quote": 1447.71598}, {"ts": 1773582000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1812.2, "quote_volume": 126.67278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 11243.2, "quote_volume": 786.26574, "trades": 11, "taker_buy_volume": 8560.3, "taker_buy_quote": 598.46274}, {"ts": 1773582180000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1955.3, "quote_volume": 136.85669, "trades": 3, "taker_buy_volume": 1812.2, "taker_buy_quote": 126.854}, {"ts": 1773582240000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 6467.5, "quote_volume": 453.37902, "trades": 11, "taker_buy_volume": 3483.1, "taker_buy_quote": 244.17978}, {"ts": 1773582300000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 5267.7, "quote_volume": 369.84491, "trades": 7, "taker_buy_volume": 2923.8, "taker_buy_quote": 205.36913}, {"ts": 1773582360000, "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": 1773582420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7560.1, "quote_volume": 531.47503, "trades": 8, "taker_buy_volume": 5749.1, "taker_buy_quote": 404.16173}, {"ts": 1773582480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 85.2, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 85.2, "taker_buy_quote": 5.99808}, {"ts": 1773582540000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 43993.0, "quote_volume": 3093.45287, "trades": 38, "taker_buy_volume": 2619.9, "taker_buy_quote": 184.42683}, {"ts": 1773582600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2941.4, "quote_volume": 206.78042, "trades": 4, "taker_buy_volume": 1131.0, "taker_buy_quote": 79.5093}, {"ts": 1773582660000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4824.9, "quote_volume": 339.77948, "trades": 11, "taker_buy_volume": 716.8, "taker_buy_quote": 50.49891}, {"ts": 1773582720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11918.2, "quote_volume": 839.04128, "trades": 14, "taker_buy_volume": 3365.0, "taker_buy_quote": 236.896}, {"ts": 1773582780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 127.8, "quote_volume": 8.99712, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 8.99712}, {"ts": 1773582840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1315.7, "quote_volume": 92.49371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582900000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1887.2, "quote_volume": 132.65566, "trades": 3, "taker_buy_volume": 144.7, "taker_buy_quote": 10.17241}, {"ts": 1773582960000, "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": 1773583020000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 31653.2, "quote_volume": 2225.41525, "trades": 13, "taker_buy_volume": 355.4, "taker_buy_quote": 25.02016}, {"ts": 1773583080000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3017.1, "quote_volume": 211.81479, "trades": 8, "taker_buy_volume": 143.7, "taker_buy_quote": 10.10211}, {"ts": 1773583140000, "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": 1773583200000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 5784.0, "quote_volume": 406.45545, "trades": 8, "taker_buy_volume": 4186.5, "taker_buy_quote": 294.31095}, {"ts": 1773583260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1953.0, "quote_volume": 137.4912, "trades": 3, "taker_buy_volume": 355.5, "taker_buy_quote": 25.0272}, {"ts": 1773583320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2770.2, "quote_volume": 195.02208, "trades": 13, "taker_buy_volume": 2770.2, "taker_buy_quote": 195.02208}, {"ts": 1773583380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 3581.9, "quote_volume": 252.52375, "trades": 7, "taker_buy_volume": 568.0, "taker_buy_quote": 40.044}, {"ts": 1773583440000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 29263.5, "quote_volume": 2061.38052, "trades": 25, "taker_buy_volume": 747.8, "taker_buy_quote": 52.73474}, {"ts": 1773583500000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 318.0, "quote_volume": 22.34116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3814.0, "quote_volume": 267.7428, "trades": 3, "taker_buy_volume": 3814.0, "taker_buy_quote": 267.7428}, {"ts": 1773583620000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 53469.9, "quote_volume": 3768.62721, "trades": 42, "taker_buy_volume": 49817.5, "taker_buy_quote": 3511.16142}, {"ts": 1773583680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2962.2, "quote_volume": 208.53888, "trades": 3, "taker_buy_volume": 2362.8, "taker_buy_quote": 166.34112}, {"ts": 1773583740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 212.9, "quote_volume": 14.98816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 212.9, "quote_volume": 14.98816, "trades": 1, "taker_buy_volume": 212.9, "taker_buy_quote": 14.98816}, {"ts": 1773583860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5337.3, "quote_volume": 375.21219, "trades": 12, "taker_buy_volume": 917.6, "taker_buy_quote": 64.50728}, {"ts": 1773583920000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2753.9, "quote_volume": 193.71907, "trades": 5, "taker_buy_volume": 2753.9, "taker_buy_quote": 193.71907}, {"ts": 1773583980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 805.8, "quote_volume": 56.64774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 1605.6, "quote_volume": 113.17618, "trades": 10, "taker_buy_volume": 1605.6, "taker_buy_quote": 113.17618}, {"ts": 1773584100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7453.2, "quote_volume": 525.4506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584160000, "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": 1773584220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 889.2, "quote_volume": 62.59968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 582.2, "quote_volume": 40.92866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "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": 1773584400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8849.4, "quote_volume": 622.11282, "trades": 4, "taker_buy_volume": 4451.4, "taker_buy_quote": 312.93342}, {"ts": 1773584460000, "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": 1773584520000, "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": 1773584580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7064.0, "quote_volume": 495.8928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584640000, "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": 1773584700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 293.3, "quote_volume": 20.58966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584760000, "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": 1773584820000, "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": 1773584880000, "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": 1773584940000, "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": 1773585000000, "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": 1773585060000, "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": 1773585120000, "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": 1773585180000, "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": 1773585240000, "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": 1773585300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 213.2, "quote_volume": 14.98796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1873.3, "quote_volume": 131.50566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585420000, "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": 1773585480000, "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": 1773585540000, "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": 1773585600000, "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": 1773585660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 605.6, "quote_volume": 42.45256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585720000, "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": 1773585780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1258.1, "quote_volume": 87.95547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 403.2, "quote_volume": 28.18368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 502.5, "quote_volume": 35.12475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 562.2, "quote_volume": 39.29778, "trades": 1, "taker_buy_volume": 562.2, "taker_buy_quote": 39.29778}, {"ts": 1773586020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 362.3, "quote_volume": 25.32477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3218.6, "quote_volume": 224.98014, "trades": 5, "taker_buy_volume": 3218.6, "taker_buy_quote": 224.98014}, {"ts": 1773586140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586260000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 14588.0, "quote_volume": 1019.67301, "trades": 7, "taker_buy_volume": 4251.1, "taker_buy_quote": 297.15189}, {"ts": 1773586320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2061.7, "quote_volume": 143.90666, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 241.4, "quote_volume": 16.83971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2583.8, "quote_volume": 180.33723, "trades": 7, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.5055}, {"ts": 1773586500000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 588.6, "quote_volume": 41.04977, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 16.9963}, {"ts": 1773586560000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 979.8, "quote_volume": 68.34168, "trades": 4, "taker_buy_volume": 496.2, "taker_buy_quote": 34.63476}, {"ts": 1773586620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 211.1, "quote_volume": 14.71367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 215.3, "quote_volume": 15.00641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 234.6, "quote_volume": 16.35162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1841.1, "quote_volume": 128.32467, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.34575}, {"ts": 1773586860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 175.8, "quote_volume": 12.25326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 228.4, "quote_volume": 15.91948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586980000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 245.4, "quote_volume": 17.09201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587040000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1229.3, "quote_volume": 85.54546, "trades": 6, "taker_buy_volume": 855.3, "taker_buy_quote": 59.52888}, {"ts": 1773587100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 748.0, "quote_volume": 52.03827, "trades": 4, "taker_buy_volume": 522.7, "taker_buy_quote": 36.37992}, {"ts": 1773587160000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 4030.9, "quote_volume": 280.13746, "trades": 6, "taker_buy_volume": 3410.7, "taker_buy_quote": 237.04365}, {"ts": 1773587220000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1270.3, "quote_volume": 88.21872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 7333.7, "quote_volume": 508.95878, "trades": 10, "taker_buy_volume": 3963.4, "taker_buy_quote": 275.05996}, {"ts": 1773587340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4046.8, "quote_volume": 280.60237, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587400000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 651.5, "quote_volume": 45.25011, "trades": 4, "taker_buy_volume": 360.1, "taker_buy_quote": 25.02695}, {"ts": 1773587460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 277.8, "quote_volume": 19.27932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 251.5, "quote_volume": 17.4541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1652.9, "quote_volume": 114.87655, "trades": 5, "taker_buy_volume": 1389.0, "taker_buy_quote": 96.5355}, {"ts": 1773587640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 239.1, "quote_volume": 16.61745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3255.2, "quote_volume": 226.53399, "trades": 8, "taker_buy_volume": 2760.3, "taker_buy_quote": 192.11688}, {"ts": 1773587760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 242.9, "quote_volume": 16.88155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 197.7, "quote_volume": 13.75992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587880000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 238.5, "quote_volume": 16.58689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 223.6, "quote_volume": 15.56256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 238.9, "quote_volume": 16.62744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 220.4, "quote_volume": 15.33984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0701, "volume": 26528.7, "quote_volume": 1853.07351, "trades": 33, "taker_buy_volume": 24322.8, "taker_buy_quote": 1698.90152}, {"ts": 1773588180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3046.7, "quote_volume": 214.05292, "trades": 14, "taker_buy_volume": 1888.4, "taker_buy_quote": 132.74026}, {"ts": 1773588240000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 46265.7, "quote_volume": 3246.66875, "trades": 35, "taker_buy_volume": 6641.8, "taker_buy_quote": 466.48309}, {"ts": 1773588300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1073.4, "quote_volume": 75.35268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 823.2, "quote_volume": 57.80337, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 10.35519}, {"ts": 1773588420000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 2713.1, "quote_volume": 190.14693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 403.1, "quote_volume": 28.217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588540000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 909.0, "quote_volume": 63.55338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3041.9, "quote_volume": 212.60148, "trades": 5, "taker_buy_volume": 1397.7, "taker_buy_quote": 97.69923}, {"ts": 1773588660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 350.9, "quote_volume": 24.49282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588720000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 505.1, "quote_volume": 35.21984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588780000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1812.2, "quote_volume": 126.47009, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.5055}, {"ts": 1773588840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 281.9, "quote_volume": 19.64843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 290.2, "quote_volume": 20.22694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 256.7, "quote_volume": 17.89199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 263.1, "quote_volume": 18.33807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 261.4, "quote_volume": 18.21958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3197.6, "quote_volume": 222.84115, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2041.8, "quote_volume": 142.08002, "trades": 7, "taker_buy_volume": 955.0, "taker_buy_quote": 66.468}, {"ts": 1773589260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 190.0, "quote_volume": 13.205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 26343.8, "quote_volume": 1837.32328, "trades": 33, "taker_buy_volume": 24945.8, "taker_buy_quote": 1739.88694}, {"ts": 1773589380000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2956.5, "quote_volume": 206.00895, "trades": 6, "taker_buy_volume": 2365.5, "taker_buy_quote": 164.87535}, {"ts": 1773589440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 454.5, "quote_volume": 31.6332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 387.7, "quote_volume": 26.98392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589560000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 90129.5, "quote_volume": 6271.54084, "trades": 25, "taker_buy_volume": 10355.9, "taker_buy_quote": 720.77064}, {"ts": 1773589620000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2112.0, "quote_volume": 146.88704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 980.6, "quote_volume": 68.2587, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 6.23118}, {"ts": 1773589740000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 709.9, "quote_volume": 49.40215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 1004.4, "quote_volume": 69.89818, "trades": 4, "taker_buy_volume": 150.6, "taker_buy_quote": 10.49682}, {"ts": 1773589860000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1134.4, "quote_volume": 78.82831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6490.4, "quote_volume": 451.02516, "trades": 9, "taker_buy_volume": 4106.8, "taker_buy_quote": 285.4226}, {"ts": 1773589980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 330.3, "quote_volume": 22.92282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 469.8, "quote_volume": 32.60412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3905.0, "quote_volume": 270.96988, "trades": 5, "taker_buy_volume": 1149.8, "taker_buy_quote": 79.79612}, {"ts": 1773590160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 409.8, "quote_volume": 28.39914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 237.7, "quote_volume": 16.47261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 380.9, "quote_volume": 26.39637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 250.1, "quote_volume": 17.33193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 242.5, "quote_volume": 16.80525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 286.6, "quote_volume": 19.86138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590520000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 4424.3, "quote_volume": 307.09063, "trades": 7, "taker_buy_volume": 4139.8, "taker_buy_quote": 287.33816}, {"ts": 1773590580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1403.3, "quote_volume": 97.51255, "trades": 8, "taker_buy_volume": 1078.0, "taker_buy_quote": 74.921}, {"ts": 1773590640000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 654.9, "quote_volume": 45.5066, "trades": 6, "taker_buy_volume": 82.7, "taker_buy_quote": 5.75592}, {"ts": 1773590700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 367.8, "quote_volume": 25.52532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 785.6, "quote_volume": 54.53521, "trades": 4, "taker_buy_volume": 145.7, "taker_buy_quote": 10.12615}, {"ts": 1773590820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6752.0, "quote_volume": 468.5888, "trades": 8, "taker_buy_volume": 3339.1, "taker_buy_quote": 231.73354}, {"ts": 1773590880000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 711.5, "quote_volume": 49.34893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 9262.2, "quote_volume": 643.56315, "trades": 13, "taker_buy_volume": 8904.3, "taker_buy_quote": 618.6891}, {"ts": 1773591000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 576.9, "quote_volume": 40.09455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 548.4, "quote_volume": 38.16864, "trades": 4, "taker_buy_volume": 359.5, "taker_buy_quote": 25.0212}, {"ts": 1773591120000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2086.4, "quote_volume": 145.38756, "trades": 3, "taker_buy_volume": 1741.2, "taker_buy_quote": 121.36164}, {"ts": 1773591180000, "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": 1773591240000, "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": 1773591300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3159.3, "quote_volume": 220.47751, "trades": 6, "taker_buy_volume": 2508.8, "taker_buy_quote": 175.11424}, {"ts": 1773591360000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 13291.7, "quote_volume": 926.86069, "trades": 12, "taker_buy_volume": 4376.8, "taker_buy_quote": 305.50064}, {"ts": 1773591420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4941.9, "quote_volume": 345.43881, "trades": 4, "taker_buy_volume": 4941.9, "taker_buy_quote": 345.43881}, {"ts": 1773591480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1597.5, "quote_volume": 111.66525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591600000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 39711.9, "quote_volume": 2775.8976, "trades": 3, "taker_buy_volume": 39711.9, "taker_buy_quote": 2775.8976}, {"ts": 1773591660000, "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": 1773591720000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 21007.3, "quote_volume": 1477.49495, "trades": 17, "taker_buy_volume": 20267.6, "taker_buy_quote": 1425.42007}, {"ts": 1773591780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1597.5, "quote_volume": 112.30425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6334.4, "quote_volume": 444.61498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 142.6, "quote_volume": 9.99626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591960000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 518.9, "quote_volume": 36.33123, "trades": 3, "taker_buy_volume": 82.3, "taker_buy_quote": 5.76923}, {"ts": 1773592020000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4029.9, "quote_volume": 282.48037, "trades": 7, "taker_buy_volume": 1677.2, "taker_buy_quote": 117.57172}, {"ts": 1773592080000, "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": 1773592140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 74.0, "quote_volume": 5.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 146.6, "quote_volume": 10.27666, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.27666}, {"ts": 1773592260000, "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": 1773592320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2566.9, "quote_volume": 179.74971, "trades": 8, "taker_buy_volume": 1411.9, "taker_buy_quote": 98.84267}, {"ts": 1773592380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 640.6, "quote_volume": 44.842, "trades": 3, "taker_buy_volume": 640.6, "taker_buy_quote": 44.842}, {"ts": 1773592440000, "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": 1773592500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1555.4, "quote_volume": 108.72246, "trades": 2, "taker_buy_volume": 1412.3, "taker_buy_quote": 98.71977}, {"ts": 1773592560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 785.3, "quote_volume": 54.971, "trades": 3, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773592620000, "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": 1773592680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1378.1, "quote_volume": 96.60481, "trades": 5, "taker_buy_volume": 706.8, "taker_buy_quote": 49.54668}, {"ts": 1773592740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 142.4, "quote_volume": 9.98224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592800000, "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": 1773592860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 71.7, "quote_volume": 5.02617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "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": 1773592980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 74.0, "quote_volume": 5.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593040000, "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": 1773593100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1738.0, "quote_volume": 122.0076, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 10.01052}, {"ts": 1773593160000, "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": 1773593220000, "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": 1773593280000, "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": 1773593340000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 23060.0, "quote_volume": 1615.66917, "trades": 32, "taker_buy_volume": 2910.9, "taker_buy_quote": 203.90189}, {"ts": 1773593400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 200.9, "quote_volume": 14.04291, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 14.04291}, {"ts": 1773593460000, "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 46859.0, "quote_volume": 3281.06488, "trades": 56, "taker_buy_volume": 43709.9, "taker_buy_quote": 3060.37048}, {"ts": 1773593520000, "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": 1773593580000, "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": 1773593640000, "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": 1773593700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2055.0, "quote_volume": 143.85, "trades": 2, "taker_buy_volume": 2055.0, "taker_buy_quote": 143.85}, {"ts": 1773593760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1566.2, "quote_volume": 109.47738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593820000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 427.3, "quote_volume": 29.847, "trades": 2, "taker_buy_volume": 214.6, "taker_buy_quote": 15.00054}, {"ts": 1773593880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5012.6, "quote_volume": 349.87948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593940000, "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": 1773594000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 143.3, "quote_volume": 9.98801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 142.9, "quote_volume": 9.94584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1255.0, "quote_volume": 87.4735, "trades": 2, "taker_buy_volume": 1255.0, "taker_buy_quote": 87.4735}, {"ts": 1773594180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2487.6, "quote_volume": 173.38572, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 149.84803}, {"ts": 1773594240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1597.5, "quote_volume": 111.34575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594300000, "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": 1773594360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 538.9, "quote_volume": 37.56133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594420000, "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": 1773594480000, "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 18800.0, "quote_volume": 1309.05042, "trades": 29, "taker_buy_volume": 7735.5, "taker_buy_quote": 539.26637}, {"ts": 1773594540000, "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": 1773594600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 10524.8, "quote_volume": 733.78477, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 626.2, "quote_volume": 43.60646, "trades": 2, "taker_buy_volume": 229.4, "taker_buy_quote": 15.98918}, {"ts": 1773594720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 526.1, "quote_volume": 36.66917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 494.4, "quote_volume": 34.45968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 713.5, "quote_volume": 49.73095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594900000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2113.9, "quote_volume": 147.33019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 394.7, "quote_volume": 27.47112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 402.1, "quote_volume": 27.98616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 676.2, "quote_volume": 47.06352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 553.8, "quote_volume": 38.55885, "trades": 2, "taker_buy_volume": 143.7, "taker_buy_quote": 10.01589}, {"ts": 1773595440000, "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": 1773595500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 350.5, "quote_volume": 24.42985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 341.2, "quote_volume": 23.78164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595620000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 15209.3, "quote_volume": 1058.32794, "trades": 15, "taker_buy_volume": 739.7, "taker_buy_quote": 51.48312}, {"ts": 1773595680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 75.0, "quote_volume": 5.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 354.8, "quote_volume": 24.69408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 599.0, "quote_volume": 41.7503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2869.2, "quote_volume": 199.69632, "trades": 6, "taker_buy_volume": 2580.9, "taker_buy_quote": 179.63064}, {"ts": 1773595980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1597.5, "quote_volume": 111.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 531.6, "quote_volume": 36.99936, "trades": 1, "taker_buy_volume": 531.6, "taker_buy_quote": 36.99936}, {"ts": 1773596160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 360.0, "quote_volume": 25.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 742.7, "quote_volume": 51.76619, "trades": 2, "taker_buy_volume": 143.7, "taker_buy_quote": 10.01589}, {"ts": 1773596460000, "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": 1773596520000, "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": 1773596580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 704.3, "quote_volume": 49.08971, "trades": 1, "taker_buy_volume": 704.3, "taker_buy_quote": 49.08971}, {"ts": 1773596640000, "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": 1773596700000, "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": 1773596760000, "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": 1773596820000, "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": 1773596880000, "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": 1773596940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2574.0, "quote_volume": 179.6652, "trades": 3, "taker_buy_volume": 1068.0, "taker_buy_quote": 74.5464}, {"ts": 1773597000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1597.5, "quote_volume": 111.5055, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.5055}, {"ts": 1773597060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4078.0, "quote_volume": 285.0522, "trades": 4, "taker_buy_volume": 143.3, "taker_buy_quote": 10.01667}, {"ts": 1773597120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597240000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 8485.4, "quote_volume": 594.9781, "trades": 9, "taker_buy_volume": 8485.4, "taker_buy_quote": 594.9781}, {"ts": 1773597300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.1, "quote_volume": 15.00841, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 15.00841}, {"ts": 1773597360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 241.2, "quote_volume": 16.90812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597420000, "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": 1773597480000, "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": 1773597540000, "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": 1773597600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 213.8, "quote_volume": 14.98738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 142.8, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 13653.8, "quote_volume": 952.47696, "trades": 17, "taker_buy_volume": 7443.6, "taker_buy_quote": 519.32679}, {"ts": 1773597780000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 32962.9, "quote_volume": 2299.72364, "trades": 24, "taker_buy_volume": 13392.2, "taker_buy_quote": 934.40701}, {"ts": 1773597840000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 11980.8, "quote_volume": 836.37608, "trades": 14, "taker_buy_volume": 8785.8, "taker_buy_quote": 613.36508}, {"ts": 1773597900000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 4320.1, "quote_volume": 301.57878, "trades": 5, "taker_buy_volume": 2722.6, "taker_buy_quote": 190.07328}, {"ts": 1773597960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 357.8, "quote_volume": 25.046, "trades": 2, "taker_buy_volume": 357.8, "taker_buy_quote": 25.046}, {"ts": 1773598080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 489.3, "quote_volume": 34.24186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598200000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 13063.0, "quote_volume": 911.85886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2724.8, "quote_volume": 190.46352, "trades": 1, "taker_buy_volume": 2724.8, "taker_buy_quote": 190.46352}, {"ts": 1773598320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598440000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7035.0, "quote_volume": 492.92951, "trades": 9, "taker_buy_volume": 7035.0, "taker_buy_quote": 492.92951}, {"ts": 1773598500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1412.1, "quote_volume": 98.847, "trades": 3, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773598560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 86.4, "quote_volume": 6.05664, "trades": 1, "taker_buy_volume": 86.4, "taker_buy_quote": 6.05664}, {"ts": 1773598620000, "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": 1773598680000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 19355.0, "quote_volume": 1352.77458, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 193.6, "quote_volume": 13.552, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 13.552}, {"ts": 1773598800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1811.9, "quote_volume": 126.65181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 882.9, "quote_volume": 61.62642, "trades": 2, "taker_buy_volume": 739.7, "taker_buy_quote": 51.63106}, {"ts": 1773598920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1597.5, "quote_volume": 111.5055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "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": 1773599040000, "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": 1773599100000, "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": 1773599160000, "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": 1773599220000, "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": 1773599280000, "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": 1773599340000, "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": 1773599400000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3580.5, "quote_volume": 250.20517, "trades": 8, "taker_buy_volume": 2862.7, "taker_buy_quote": 200.10273}, {"ts": 1773599460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 654.6, "quote_volume": 45.822, "trades": 3, "taker_buy_volume": 654.6, "taker_buy_quote": 45.822}, {"ts": 1773599580000, "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": 1773599640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 328.0, "quote_volume": 22.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599700000, "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": 1773599760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 356.9, "quote_volume": 25.01869, "trades": 2, "taker_buy_volume": 356.9, "taker_buy_quote": 25.01869}, {"ts": 1773599820000, "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": 1773599880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2479.9, "quote_volume": 174.08898, "trades": 3, "taker_buy_volume": 142.7, "taker_buy_quote": 10.01754}, {"ts": 1773599940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4625.7, "quote_volume": 324.72414, "trades": 4, "taker_buy_volume": 4625.7, "taker_buy_quote": 324.72414}, {"ts": 1773600000000, "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": 1773600060000, "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": 1773600120000, "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": 1773600180000, "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": 1773600240000, "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": 1773600300000, "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": 1773600360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 356.3, "quote_volume": 24.97663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 142.8, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600480000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1200.1, "quote_volume": 84.08419, "trades": 5, "taker_buy_volume": 1200.1, "taker_buy_quote": 84.08419}, {"ts": 1773600540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 236.5, "quote_volume": 16.57865, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 16.57865}, {"ts": 1773600600000, "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": 1773600660000, "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": 1773600720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2842.6, "quote_volume": 199.26626, "trades": 5, "taker_buy_volume": 2272.2, "taker_buy_quote": 159.28122}, {"ts": 1773600780000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2730.3, "quote_volume": 191.44741, "trades": 5, "taker_buy_volume": 2131.3, "taker_buy_quote": 149.45751}, {"ts": 1773600840000, "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": 1773600900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 626.0, "quote_volume": 43.84691, "trades": 3, "taker_buy_volume": 483.2, "taker_buy_quote": 33.85091}, {"ts": 1773600960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 729.1, "quote_volume": 51.10991, "trades": 1, "taker_buy_volume": 729.1, "taker_buy_quote": 51.10991}, {"ts": 1773601020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.1, "quote_volume": 14.987, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773601080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 813.4, "quote_volume": 56.938, "trades": 3, "taker_buy_volume": 214.4, "taker_buy_quote": 15.008}, {"ts": 1773601140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.6, "quote_volume": 15.022, "trades": 2, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773601200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 550.6, "quote_volume": 38.48694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6920.8, "quote_volume": 483.07184, "trades": 7, "taker_buy_volume": 5180.0, "taker_buy_quote": 361.564}, {"ts": 1773601320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 357.7, "quote_volume": 25.039, "trades": 2, "taker_buy_volume": 357.7, "taker_buy_quote": 25.039}, {"ts": 1773601380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.4, "quote_volume": 15.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601440000, "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": 1773601500000, "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": 1773601560000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 10982.2, "quote_volume": 769.65083, "trades": 21, "taker_buy_volume": 10597.6, "taker_buy_quote": 742.69037}, {"ts": 1773601620000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 680.2, "quote_volume": 47.64642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 447.6, "quote_volume": 31.332, "trades": 3, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773601740000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 447.9, "quote_volume": 31.3307, "trades": 3, "taker_buy_volume": 224.9, "taker_buy_quote": 15.743}, {"ts": 1773601800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 94.1, "quote_volume": 6.57759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2149.9, "quote_volume": 150.27801, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 150.27801}, {"ts": 1773601920000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1171.0, "quote_volume": 81.7957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601980000, "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": 1773602040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3184.9, "quote_volume": 222.943, "trades": 16, "taker_buy_volume": 3048.4, "taker_buy_quote": 213.388}, {"ts": 1773602100000, "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": 1773602160000, "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": 1773602220000, "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": 1773602280000, "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": 1773602340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3824.9, "quote_volume": 267.36051, "trades": 6, "taker_buy_volume": 1314.0, "taker_buy_quote": 91.8486}, {"ts": 1773602400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 375.5, "quote_volume": 26.24745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 421.1, "quote_volume": 29.43489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 357.5, "quote_volume": 25.025, "trades": 2, "taker_buy_volume": 357.5, "taker_buy_quote": 25.025}, {"ts": 1773602580000, "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": 1773602640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 344.3, "quote_volume": 24.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 324.7, "quote_volume": 22.729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "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": 1773602820000, "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": 1773602880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 707.8, "quote_volume": 49.58166, "trades": 2, "taker_buy_volume": 356.6, "taker_buy_quote": 24.99766}, {"ts": 1773602940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 143.1, "quote_volume": 10.03131, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 10.03131}, {"ts": 1773603000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 142.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 142.4, "taker_buy_quote": 9.99648}, {"ts": 1773603060000, "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": 1773603120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.1, "quote_volume": 15.00841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603180000, "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": 1773603240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2790.4, "quote_volume": 195.4116, "trades": 4, "taker_buy_volume": 1050.1, "taker_buy_quote": 73.5906}, {"ts": 1773603300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 599.0, "quote_volume": 41.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.1, "quote_volume": 14.987, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773603420000, "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": 1773603480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.4, "quote_volume": 15.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.1, "quote_volume": 14.987, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773603600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 713.5, "quote_volume": 49.945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "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": 1773603720000, "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": 1773603780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 15728.4, "quote_volume": 1102.32444, "trades": 11, "taker_buy_volume": 14226.4, "taker_buy_quote": 997.03424}, {"ts": 1773603840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 83.8, "quote_volume": 5.866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "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": 1773603960000, "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": 1773604020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1811.6, "quote_volume": 126.99316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604080000, "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": 1773604140000, "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": 1773604200000, "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": 1773604260000, "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": 1773604320000, "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": 1773604380000, "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": 1773604440000, "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": 1773604500000, "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": 1773604560000, "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": 1773604620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 11280.3, "quote_volume": 791.87706, "trades": 7, "taker_buy_volume": 11280.3, "taker_buy_quote": 791.87706}, {"ts": 1773604680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 285.8, "quote_volume": 20.06316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "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": 1773604800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 666.4, "quote_volume": 46.71464, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 21.731}, {"ts": 1773604860000, "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": 1773604920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 142.6, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604980000, "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": 1773605040000, "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": 1773605100000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 447.9, "quote_volume": 31.32265, "trades": 4, "taker_buy_volume": 224.6, "taker_buy_quote": 15.722}, {"ts": 1773605160000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2178.3, "quote_volume": 152.02302, "trades": 6, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.5055}, {"ts": 1773605220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 332.5, "quote_volume": 23.17525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 11188.0, "quote_volume": 779.51521, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 335.8, "quote_volume": 23.40526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "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": 1773605700000, "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": 1773605760000, "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": 1773605820000, "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": 1773605880000, "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": 1773605940000, "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": 1773606000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1147.9, "quote_volume": 79.89384, "trades": 5, "taker_buy_volume": 789.4, "taker_buy_quote": 54.94224}, {"ts": 1773606060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 769.7, "quote_volume": 53.57112, "trades": 1, "taker_buy_volume": 769.7, "taker_buy_quote": 53.57112}, {"ts": 1773606120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1597.5, "quote_volume": 111.186, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.186}, {"ts": 1773606180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 573.0, "quote_volume": 39.98103, "trades": 4, "taker_buy_volume": 573.0, "taker_buy_quote": 39.98103}, {"ts": 1773606660000, "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": 1773606720000, "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": 1773606780000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 5954.0, "quote_volume": 414.594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 6492.4, "quote_volume": 452.07379, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 4087.0, "quote_volume": 284.27435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606960000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 33698.6, "quote_volume": 2342.66604, "trades": 20, "taker_buy_volume": 14462.6, "taker_buy_quote": 1005.30368}, {"ts": 1773607020000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 561.4, "quote_volume": 39.10936, "trades": 3, "taker_buy_volume": 359.2, "taker_buy_quote": 25.03624}, {"ts": 1773607080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 482.0, "quote_volume": 33.5954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 298.2, "quote_volume": 20.81436, "trades": 2, "taker_buy_volume": 298.2, "taker_buy_quote": 20.81436}, {"ts": 1773607200000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 546.2, "quote_volume": 38.15788, "trades": 2, "taker_buy_volume": 331.2, "taker_buy_quote": 23.15088}, {"ts": 1773607260000, "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": 1773607320000, "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": 1773607380000, "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": 1773607440000, "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": 1773607500000, "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": 1773607560000, "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": 1773607620000, "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": 1773607680000, "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": 1773607740000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6031.0, "quote_volume": 420.77571, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "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": 1773607860000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4199.5, "quote_volume": 293.11956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "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": 1773607980000, "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": 1773608040000, "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": 1773608100000, "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": 1773608160000, "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": 1773608220000, "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": 1773608280000, "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": 1773608340000, "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": 1773608400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 143.3, "quote_volume": 9.98801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1425.0, "quote_volume": 99.18, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1547.4, "quote_volume": 107.69904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 215.5, "quote_volume": 14.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 146.3, "quote_volume": 10.16785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2150.0, "quote_volume": 149.425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 79.0, "quote_volume": 5.4984, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.4984}, {"ts": 1773609060000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1099.0, "quote_volume": 76.57749, "trades": 7, "taker_buy_volume": 1099.0, "taker_buy_quote": 76.57749}, {"ts": 1773609120000, "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": 1773609180000, "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": 1773609240000, "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": 1773609300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 338.0, "quote_volume": 23.5586, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 23.5586}, {"ts": 1773609360000, "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": 1773609420000, "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": 1773609480000, "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": 1773609540000, "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": 1773609600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 390.4, "quote_volume": 27.21088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "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": 1773609720000, "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": 1773609780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 215.0, "quote_volume": 15.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609840000, "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": 1773609900000, "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": 1773609960000, "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": 1773610020000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 14268.5, "quote_volume": 993.90333, "trades": 10, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.34575}, {"ts": 1773610080000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 13287.3, "quote_volume": 924.24051, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 4469.3, "quote_volume": 310.63789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 380.4, "quote_volume": 26.49234, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 11.5005}, {"ts": 1773610320000, "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": 1773610380000, "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": 1773610440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 215.0, "quote_volume": 14.9855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 214.9, "quote_volume": 15.00002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 214.9, "quote_volume": 15.00002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610620000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3490.0, "quote_volume": 243.92953, "trades": 3, "taker_buy_volume": 3275.3, "taker_buy_quote": 228.94347}, {"ts": 1773610680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 318.0, "quote_volume": 22.26, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 22.26}, {"ts": 1773610860000, "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": 1773610920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.4, "quote_volume": 15.008, "trades": 1, "taker_buy_volume": 214.4, "taker_buy_quote": 15.008}, {"ts": 1773610980000, "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": 1773611040000, "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": 1773611100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 213.8, "quote_volume": 14.98738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.0, "quote_volume": 15.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.0, "quote_volume": 15.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 427.6, "quote_volume": 29.97476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "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": 1773611400000, "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": 1773611460000, "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": 1773611520000, "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": 1773611580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.1, "quote_volume": 14.987, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773611640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 255.9, "quote_volume": 17.93859, "trades": 1, "taker_buy_volume": 255.9, "taker_buy_quote": 17.93859}, {"ts": 1773611700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 253.9, "quote_volume": 17.773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611760000, "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": 1773611820000, "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": 1773611880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 328.1, "quote_volume": 22.93419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 216.0, "quote_volume": 15.13441, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 15.13441}, {"ts": 1773612180000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 645.0, "quote_volume": 45.19306, "trades": 4, "taker_buy_volume": 645.0, "taker_buy_quote": 45.19306}, {"ts": 1773612240000, "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": 1773612300000, "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": 1773612360000, "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": 1773612420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7222.9, "quote_volume": 504.88071, "trades": 6, "taker_buy_volume": 1769.5, "taker_buy_quote": 123.68805}, {"ts": 1773612480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 729.1, "quote_volume": 50.89118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 12735.1, "quote_volume": 888.90998, "trades": 14, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.076}, {"ts": 1773612660000, "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": 1773612720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1620.0, "quote_volume": 113.076, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.076}, {"ts": 1773612780000, "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": 1773612840000, "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": 1773612900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 215.0, "quote_volume": 15.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 160.0, "quote_volume": 11.184, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 11.184}, {"ts": 1773613020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 214.7, "quote_volume": 15.00753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613260000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7720.1, "quote_volume": 540.18543, "trades": 6, "taker_buy_volume": 6100.1, "taker_buy_quote": 426.94743}, {"ts": 1773613320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3161.6, "quote_volume": 221.312, "trades": 4, "taker_buy_volume": 3161.6, "taker_buy_quote": 221.312}, {"ts": 1773613380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1834.4, "quote_volume": 128.408, "trades": 2, "taker_buy_volume": 1834.4, "taker_buy_quote": 128.408}, {"ts": 1773613440000, "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": 1773613500000, "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": 1773613560000, "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": 1773613620000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2994.0, "quote_volume": 210.09506, "trades": 12, "taker_buy_volume": 2994.0, "taker_buy_quote": 210.09506}, {"ts": 1773613680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 213.8, "quote_volume": 15.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "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": 1773613800000, "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": 1773613860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 427.3, "quote_volume": 29.99646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 8210.2, "quote_volume": 576.39294, "trades": 8, "taker_buy_volume": 5491.1, "taker_buy_quote": 385.51212}, {"ts": 1773613980000, "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": 1773614040000, "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": 1773614100000, "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": 1773614160000, "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": 1773614220000, "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": 1773614280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 335.4, "quote_volume": 23.54508, "trades": 1, "taker_buy_volume": 335.4, "taker_buy_quote": 23.54508}, {"ts": 1773614340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 213.8, "quote_volume": 15.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 952.2, "quote_volume": 66.93966, "trades": 1, "taker_buy_volume": 952.2, "taker_buy_quote": 66.93966}, {"ts": 1773614460000, "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": 1773614520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1051.7, "quote_volume": 73.93451, "trades": 2, "taker_buy_volume": 1051.7, "taker_buy_quote": 73.93451}, {"ts": 1773614580000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 895.3, "quote_volume": 62.94811, "trades": 2, "taker_buy_volume": 895.3, "taker_buy_quote": 62.94811}, {"ts": 1773614640000, "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": 1773614700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 881.7, "quote_volume": 61.98351, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 61.98351}, {"ts": 1773614760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1833.5, "quote_volume": 129.0784, "trades": 2, "taker_buy_volume": 1833.5, "taker_buy_quote": 129.0784}, {"ts": 1773614820000, "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": 1773614880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1116.1, "quote_volume": 78.68505, "trades": 2, "taker_buy_volume": 1116.1, "taker_buy_quote": 78.68505}, {"ts": 1773614940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1114.9, "quote_volume": 78.48896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "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": 1773615060000, "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": 1773615120000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3211.3, "quote_volume": 226.51795, "trades": 6, "taker_buy_volume": 3211.3, "taker_buy_quote": 226.51795}, {"ts": 1773615180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 443.2, "quote_volume": 31.28992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3440.3, "quote_volume": 242.54115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615300000, "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": 1773615360000, "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": 1773615420000, "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": 1773615480000, "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": 1773615540000, "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": 1773615600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2086.3, "quote_volume": 146.91517, "trades": 5, "taker_buy_volume": 2086.3, "taker_buy_quote": 146.91517}, {"ts": 1773615660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1605.6, "quote_volume": 112.84573, "trades": 7, "taker_buy_volume": 611.1, "taker_buy_quote": 42.96033}, {"ts": 1773615720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1378.6, "quote_volume": 96.91558, "trades": 2, "taker_buy_volume": 1378.6, "taker_buy_quote": 96.91558}, {"ts": 1773615780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3787.4, "quote_volume": 265.87548, "trades": 3, "taker_buy_volume": 2177.7, "taker_buy_quote": 152.87454}, {"ts": 1773615840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4583.0, "quote_volume": 321.41774, "trades": 12, "taker_buy_volume": 1494.4, "taker_buy_quote": 104.90688}, {"ts": 1773615900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2829.8, "quote_volume": 198.65196, "trades": 3, "taker_buy_volume": 1209.8, "taker_buy_quote": 84.92796}, {"ts": 1773615960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1110.2, "quote_volume": 77.93604, "trades": 1, "taker_buy_volume": 1110.2, "taker_buy_quote": 77.93604}, {"ts": 1773616020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2092.1, "quote_volume": 146.86542, "trades": 3, "taker_buy_volume": 2092.1, "taker_buy_quote": 146.86542}, {"ts": 1773616080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 6690.4, "quote_volume": 469.66608, "trades": 7, "taker_buy_volume": 5070.4, "taker_buy_quote": 355.94208}, {"ts": 1773616140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2277.8, "quote_volume": 159.90156, "trades": 6, "taker_buy_volume": 1679.8, "taker_buy_quote": 117.92196}, {"ts": 1773616200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3289.7, "quote_volume": 230.60797, "trades": 7, "taker_buy_volume": 3076.1, "taker_buy_quote": 215.63461}, {"ts": 1773616260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 431.8, "quote_volume": 30.29082, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 15.19128}, {"ts": 1773616320000, "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": 1773616380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2364.0, "quote_volume": 165.7164, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 150.70799}, {"ts": 1773616440000, "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": 1773616500000, "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": 1773616560000, "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": 1773616620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.1, "quote_volume": 15.00841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616680000, "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": 1773616740000, "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": 1773616800000, "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": 1773616860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 718.1, "quote_volume": 50.33881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616920000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2408.8, "quote_volume": 168.77576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616980000, "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": 1773617040000, "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": 1773617100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 214.1, "quote_volume": 14.987, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 14.987}, {"ts": 1773617160000, "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": 1773617220000, "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": 1773617280000, "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": 1773617340000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2576.0, "quote_volume": 179.9004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "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": 1773617460000, "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": 1773617520000, "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": 1773617580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1269.4, "quote_volume": 88.60412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 456.5, "quote_volume": 31.90935, "trades": 2, "taker_buy_volume": 228.8, "taker_buy_quote": 15.99312}, {"ts": 1773617700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 343.6, "quote_volume": 24.052, "trades": 2, "taker_buy_volume": 343.6, "taker_buy_quote": 24.052}, {"ts": 1773617820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 188.0, "quote_volume": 13.16, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 13.16}, {"ts": 1773617880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 577.0, "quote_volume": 40.39, "trades": 7, "taker_buy_volume": 577.0, "taker_buy_quote": 40.39}, {"ts": 1773617940000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 309.0, "quote_volume": 21.63946, "trades": 4, "taker_buy_volume": 309.0, "taker_buy_quote": 21.63946}, {"ts": 1773618000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 203.0, "quote_volume": 14.2303, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 14.2303}, {"ts": 1773618060000, "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": 1773618120000, "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": 1773618180000, "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": 1773618240000, "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": 1773618300000, "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": 1773618360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3188.4, "quote_volume": 223.188, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618420000, "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": 1773618480000, "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": 1773618540000, "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": 1773618600000, "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": 1773618660000, "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": 1773618720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 711.9, "quote_volume": 49.69062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "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": 1773618840000, "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": 1773618900000, "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": 1773618960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2288.9, "quote_volume": 159.53633, "trades": 8, "taker_buy_volume": 1608.9, "taker_buy_quote": 112.14033}, {"ts": 1773619020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 215.5, "quote_volume": 14.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 766.1, "quote_volume": 53.36641, "trades": 2, "taker_buy_volume": 458.5, "taker_buy_quote": 31.95745}, {"ts": 1773619140000, "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": 1773619200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1906.7, "quote_volume": 132.89699, "trades": 2, "taker_buy_volume": 1906.7, "taker_buy_quote": 132.89699}, {"ts": 1773619260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2370.3, "quote_volume": 165.65396, "trades": 3, "taker_buy_volume": 450.2, "taker_buy_quote": 31.46898}, {"ts": 1773619320000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 1374.8, "quote_volume": 96.22265, "trades": 6, "taker_buy_volume": 1374.8, "taker_buy_quote": 96.22265}, {"ts": 1773619380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7307.5, "quote_volume": 511.07996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1620.0, "quote_volume": 113.238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2728.3, "quote_volume": 190.72964, "trades": 2, "taker_buy_volume": 2728.3, "taker_buy_quote": 190.72964}, {"ts": 1773619680000, "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": 1773619740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 295.6, "quote_volume": 20.66244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 170.0, "quote_volume": 11.866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619920000, "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": 1773619980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 333.9, "quote_volume": 23.30622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 358.3, "quote_volume": 25.00934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 88.0, "quote_volume": 6.1424, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 6.1424}, {"ts": 1773620160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 521.4, "quote_volume": 36.39372, "trades": 2, "taker_buy_volume": 306.4, "taker_buy_quote": 21.38672}, {"ts": 1773620220000, "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": 1773620280000, "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": 1773620340000, "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": 1773620400000, "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": 1773620460000, "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": 1773620520000, "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": 1773620580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 312.8, "quote_volume": 21.80216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620640000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3606.9, "quote_volume": 251.36506, "trades": 10, "taker_buy_volume": 324.0, "taker_buy_quote": 22.5828}, {"ts": 1773620700000, "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": 1773620760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2762.3, "quote_volume": 192.25608, "trades": 7, "taker_buy_volume": 1944.1, "taker_buy_quote": 135.30936}, {"ts": 1773620820000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 5492.7, "quote_volume": 381.65767, "trades": 14, "taker_buy_volume": 417.8, "taker_buy_quote": 29.07888}, {"ts": 1773620880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 712.8, "quote_volume": 49.46832, "trades": 2, "taker_buy_volume": 712.8, "taker_buy_quote": 49.46832}, {"ts": 1773620940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 29126.0, "quote_volume": 2017.15237, "trades": 21, "taker_buy_volume": 2479.9, "taker_buy_quote": 171.85707}, {"ts": 1773621000000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 14134.5, "quote_volume": 979.5772, "trades": 21, "taker_buy_volume": 14134.5, "taker_buy_quote": 979.5772}, {"ts": 1773621060000, "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": 1773621120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 392.6, "quote_volume": 27.20718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621180000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2661.0, "quote_volume": 184.6284, "trades": 5, "taker_buy_volume": 2211.0, "taker_buy_quote": 153.4434}, {"ts": 1773621240000, "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": 1773621300000, "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": 1773621360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 344.2, "quote_volume": 23.85306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 11533.1, "quote_volume": 799.24383, "trades": 17, "taker_buy_volume": 4310.4, "taker_buy_quote": 298.71072}, {"ts": 1773621480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 92.1, "quote_volume": 6.37332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621540000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2698.9, "quote_volume": 187.10757, "trades": 9, "taker_buy_volume": 2698.9, "taker_buy_quote": 187.10757}, {"ts": 1773621600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 579.6, "quote_volume": 40.16628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621660000, "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": 1773621720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 324.0, "quote_volume": 22.4532, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 22.4532}, {"ts": 1773621780000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 308.4, "quote_volume": 21.37212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8428.4, "quote_volume": 583.73437, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621900000, "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": 1773621960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 308.0, "quote_volume": 21.3136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 349.2, "quote_volume": 24.16464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2805.0, "quote_volume": 194.33812, "trades": 7, "taker_buy_volume": 2321.2, "taker_buy_quote": 160.85916}, {"ts": 1773622140000, "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": 1773622200000, "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": 1773622260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 282.0, "quote_volume": 19.5426, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 19.5426}, {"ts": 1773622320000, "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": 1773622380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 75.0, "quote_volume": 5.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 227.0, "quote_volume": 15.7311, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 15.7311}, {"ts": 1773622500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 129.0, "quote_volume": 8.9397, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 8.9397}, {"ts": 1773622560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 339.0, "quote_volume": 23.4927, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 23.4927}, {"ts": 1773622620000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3317.5, "quote_volume": 230.10615, "trades": 12, "taker_buy_volume": 2907.6, "taker_buy_quote": 201.70008}, {"ts": 1773622680000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 556.7, "quote_volume": 38.58971, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 7.2176}, {"ts": 1773622740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 361.9, "quote_volume": 25.07967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5706.0, "quote_volume": 395.9964, "trades": 3, "taker_buy_volume": 5293.3, "taker_buy_quote": 367.35502}, {"ts": 1773622860000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 26005.0, "quote_volume": 1809.65202, "trades": 38, "taker_buy_volume": 19180.6, "taker_buy_quote": 1334.69306}, {"ts": 1773622920000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3135.4, "quote_volume": 218.18482, "trades": 6, "taker_buy_volume": 607.7, "taker_buy_quote": 42.29592}, {"ts": 1773622980000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1037.1, "quote_volume": 72.06352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2889.1, "quote_volume": 200.74547, "trades": 6, "taker_buy_volume": 2419.3, "taker_buy_quote": 168.14135}, {"ts": 1773623100000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 416.8, "quote_volume": 28.94751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 521.3, "quote_volume": 36.17822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 358.0, "quote_volume": 24.8452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 501.0, "quote_volume": 34.7694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623340000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2082.2, "quote_volume": 144.80568, "trades": 11, "taker_buy_volume": 1791.5, "taker_buy_quote": 124.60203}, {"ts": 1773623400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 518.0, "quote_volume": 36.001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 261.3, "quote_volume": 18.16035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 353.4, "quote_volume": 24.5613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 977.8, "quote_volume": 67.92922, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 430.5, "quote_volume": 29.8767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6246.2, "quote_volume": 433.48628, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3964.8, "quote_volume": 275.16607, "trades": 14, "taker_buy_volume": 413.5, "taker_buy_quote": 28.70585}, {"ts": 1773623820000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2119.1, "quote_volume": 147.23247, "trades": 11, "taker_buy_volume": 1669.3, "taker_buy_quote": 116.01635}, {"ts": 1773623880000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2689.8, "quote_volume": 186.9598, "trades": 13, "taker_buy_volume": 2247.0, "taker_buy_quote": 156.1852}, {"ts": 1773623940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 316.3, "quote_volume": 21.98285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624060000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7810.1, "quote_volume": 543.66037, "trades": 12, "taker_buy_volume": 7810.1, "taker_buy_quote": 543.66037}, {"ts": 1773624120000, "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": 1773624180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 73.0, "quote_volume": 5.0808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 145.7, "quote_volume": 10.15529, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 10.15529}, {"ts": 1773624300000, "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": 1773624360000, "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": 1773624420000, "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": 1773624480000, "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": 1773624540000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 15505.7, "quote_volume": 1081.94091, "trades": 15, "taker_buy_volume": 15505.7, "taker_buy_quote": 1081.94091}, {"ts": 1773624600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2812.4, "quote_volume": 196.30552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3825.8, "quote_volume": 266.65826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5298.1, "quote_volume": 368.74776, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1831.7, "quote_volume": 127.30315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 324.0, "quote_volume": 22.4856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625320000, "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": 1773625380000, "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": 1773625440000, "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": 1773625500000, "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": 1773625560000, "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": 1773625620000, "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": 1773625680000, "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": 1773625740000, "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": 1773625800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3354.4, "quote_volume": 232.79536, "trades": 12, "taker_buy_volume": 3354.4, "taker_buy_quote": 232.79536}, {"ts": 1773625860000, "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": 1773625920000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3220.9, "quote_volume": 223.55187, "trades": 10, "taker_buy_volume": 3220.9, "taker_buy_quote": 223.55187}, {"ts": 1773625980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1218.9, "quote_volume": 84.59166, "trades": 6, "taker_buy_volume": 889.7, "taker_buy_quote": 61.74518}, {"ts": 1773626040000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4193.7, "quote_volume": 291.08578, "trades": 20, "taker_buy_volume": 4193.7, "taker_buy_quote": 291.08578}, {"ts": 1773626100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 309.3, "quote_volume": 21.46542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3151.0, "quote_volume": 218.6794, "trades": 8, "taker_buy_volume": 2582.5, "taker_buy_quote": 179.2255}, {"ts": 1773626220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1063.1, "quote_volume": 73.77914, "trades": 4, "taker_buy_volume": 1063.1, "taker_buy_quote": 73.77914}, {"ts": 1773626280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1083.0, "quote_volume": 75.17713, "trades": 9, "taker_buy_volume": 1083.0, "taker_buy_quote": 75.17713}, {"ts": 1773626340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1836.3, "quote_volume": 127.43922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626460000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2031.5, "quote_volume": 140.75798, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1292.3, "quote_volume": 89.55639, "trades": 3, "taker_buy_volume": 1292.3, "taker_buy_quote": 89.55639}, {"ts": 1773626580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 648.8, "quote_volume": 44.96184, "trades": 1, "taker_buy_volume": 648.8, "taker_buy_quote": 44.96184}, {"ts": 1773626640000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1842.3, "quote_volume": 127.65603, "trades": 5, "taker_buy_volume": 1688.7, "taker_buy_quote": 117.02691}, {"ts": 1773626700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 384.2, "quote_volume": 26.62506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7086.5, "quote_volume": 490.3858, "trades": 23, "taker_buy_volume": 2271.4, "taker_buy_quote": 157.18088}, {"ts": 1773626820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2655.6, "quote_volume": 183.76752, "trades": 4, "taker_buy_volume": 2655.6, "taker_buy_quote": 183.76752}, {"ts": 1773626880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2189.8, "quote_volume": 151.53416, "trades": 4, "taker_buy_volume": 2189.8, "taker_buy_quote": 151.53416}, {"ts": 1773626940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 424.0, "quote_volume": 29.3408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627000000, "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": 1773627060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 900.4, "quote_volume": 62.30768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627120000, "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": 1773627180000, "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": 1773627240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 95.4, "quote_volume": 6.60168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5022.4, "quote_volume": 348.10494, "trades": 14, "taker_buy_volume": 3185.8, "taker_buy_quote": 220.82856}, {"ts": 1773627360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 196.0, "quote_volume": 13.5828, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 13.5828}, {"ts": 1773627420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 270.0, "quote_volume": 18.711, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 18.711}, {"ts": 1773627480000, "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": 1773627540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4083.6, "quote_volume": 282.58512, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627600000, "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": 1773627660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 148.0, "quote_volume": 10.2416, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.2416}, {"ts": 1773627720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 543.0, "quote_volume": 37.5756, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 37.5756}, {"ts": 1773627780000, "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": 1773627840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3483.0, "quote_volume": 241.0236, "trades": 15, "taker_buy_volume": 3483.0, "taker_buy_quote": 241.0236}, {"ts": 1773627900000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3882.6, "quote_volume": 268.80182, "trades": 11, "taker_buy_volume": 2045.7, "taker_buy_quote": 141.68834}, {"ts": 1773627960000, "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": 1773628020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 8214.6, "quote_volume": 567.65281, "trades": 15, "taker_buy_volume": 890.4, "taker_buy_quote": 61.55059}, {"ts": 1773628080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 330.7, "quote_volume": 22.88444, "trades": 1, "taker_buy_volume": 330.7, "taker_buy_quote": 22.88444}, {"ts": 1773628140000, "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": 1773628200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5933.2, "quote_volume": 410.68395, "trades": 14, "taker_buy_volume": 5933.2, "taker_buy_quote": 410.68395}, {"ts": 1773628260000, "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": 1773628320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 110.0, "quote_volume": 7.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3909.1, "quote_volume": 270.50972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 488.0, "quote_volume": 33.7696, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 33.7696}, {"ts": 1773628500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4868.8, "quote_volume": 336.92096, "trades": 9, "taker_buy_volume": 2725.8, "taker_buy_quote": 188.62536}, {"ts": 1773628560000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2936.8, "quote_volume": 203.34006, "trades": 15, "taker_buy_volume": 2634.0, "taker_buy_quote": 182.3863}, {"ts": 1773628620000, "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": 1773628680000, "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": 1773628740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 8903.3, "quote_volume": 617.24611, "trades": 13, "taker_buy_volume": 8686.7, "taker_buy_quote": 602.23573}, {"ts": 1773628800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 216.3, "quote_volume": 14.98959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "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": 1773628920000, "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": 1773628980000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 821.0, "quote_volume": 56.945, "trades": 6, "taker_buy_volume": 821.0, "taker_buy_quote": 56.945}, {"ts": 1773629040000, "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": 1773629100000, "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": 1773629160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 72.0, "quote_volume": 4.9968, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 4.9968}, {"ts": 1773629220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 568.0, "quote_volume": 39.4192, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 39.4192}, {"ts": 1773629280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 551.0, "quote_volume": 38.2394, "trades": 3, "taker_buy_volume": 551.0, "taker_buy_quote": 38.2394}, {"ts": 1773629340000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8428.0, "quote_volume": 585.06116, "trades": 27, "taker_buy_volume": 8428.0, "taker_buy_quote": 585.06116}, {"ts": 1773629400000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3743.7, "quote_volume": 259.8269, "trades": 19, "taker_buy_volume": 3743.7, "taker_buy_quote": 259.8269}, {"ts": 1773629460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 249.0, "quote_volume": 17.2806, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 17.2806}, {"ts": 1773629520000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6720.0, "quote_volume": 466.69417, "trades": 28, "taker_buy_volume": 6720.0, "taker_buy_quote": 466.69417}, {"ts": 1773629580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 19128.7, "quote_volume": 1325.61891, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629640000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 239.8, "quote_volume": 16.63064, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 8.675}, {"ts": 1773629700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 359.0, "quote_volume": 24.9146, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 24.9146}, {"ts": 1773629760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1104.0, "quote_volume": 76.6653, "trades": 7, "taker_buy_volume": 1104.0, "taker_buy_quote": 76.6653}, {"ts": 1773629820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 771.1, "quote_volume": 53.51434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "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": 1773629940000, "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": 1773630000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 216.3, "quote_volume": 15.01122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "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": 1773630120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1797.0, "quote_volume": 124.5321, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630180000, "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": 1773630240000, "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": 1773630300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1582.9, "quote_volume": 109.69497, "trades": 7, "taker_buy_volume": 139.9, "taker_buy_quote": 9.69507}, {"ts": 1773630360000, "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": 1773630420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1620.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.266}, {"ts": 1773630480000, "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": 1773630540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1421.0, "quote_volume": 98.6174, "trades": 9, "taker_buy_volume": 1421.0, "taker_buy_quote": 98.6174}, {"ts": 1773630600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 384.5, "quote_volume": 26.66748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 167.3, "quote_volume": 11.61062, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 11.61062}, {"ts": 1773630720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 325.7, "quote_volume": 22.60358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630780000, "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": 1773630840000, "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": 1773630900000, "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": 1773630960000, "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": 1773631020000, "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": 1773631080000, "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": 1773631140000, "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": 1773631200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 428.0, "quote_volume": 29.6604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 76.0, "quote_volume": 5.2668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 94.8, "quote_volume": 6.57912, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 6.57912}, {"ts": 1773631380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3099.3, "quote_volume": 215.09142, "trades": 2, "taker_buy_volume": 3099.3, "taker_buy_quote": 215.09142}, {"ts": 1773631440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 216.6, "quote_volume": 15.0537, "trades": 1, "taker_buy_volume": 216.6, "taker_buy_quote": 15.0537}, {"ts": 1773631500000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 109528.2, "quote_volume": 7576.48484, "trades": 70, "taker_buy_volume": 22724.1, "taker_buy_quote": 1570.00572}, {"ts": 1773631560000, "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": 1773631620000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1840.0, "quote_volume": 127.30628, "trades": 10, "taker_buy_volume": 1840.0, "taker_buy_quote": 127.30628}, {"ts": 1773631680000, "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": 1773631740000, "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": 1773631800000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 6159.8, "quote_volume": 426.98024, "trades": 13, "taker_buy_volume": 4106.0, "taker_buy_quote": 284.6519}, {"ts": 1773631860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 691.0, "quote_volume": 47.9554, "trades": 1, "taker_buy_volume": 691.0, "taker_buy_quote": 47.9554}, {"ts": 1773631920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 216.4, "quote_volume": 15.0398, "trades": 1, "taker_buy_volume": 216.4, "taker_buy_quote": 15.0398}, {"ts": 1773631980000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2562.7, "quote_volume": 178.21645, "trades": 11, "taker_buy_volume": 1312.0, "taker_buy_quote": 91.2246}, {"ts": 1773632040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 12199.2, "quote_volume": 849.30715, "trades": 16, "taker_buy_volume": 9920.2, "taker_buy_quote": 690.68875}, {"ts": 1773632100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 416.8, "quote_volume": 29.00928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632160000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 2661.8, "quote_volume": 185.38308, "trades": 9, "taker_buy_volume": 609.0, "taker_buy_quote": 42.5082}, {"ts": 1773632220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 215.3, "quote_volume": 15.02794, "trades": 1, "taker_buy_volume": 215.3, "taker_buy_quote": 15.02794}, {"ts": 1773632280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5974.6, "quote_volume": 417.02708, "trades": 11, "taker_buy_volume": 1254.6, "taker_buy_quote": 87.57108}, {"ts": 1773632340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1589.7, "quote_volume": 110.96106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7201.0, "quote_volume": 502.6298, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 350.7, "quote_volume": 24.44379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632520000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2350.8, "quote_volume": 163.63863, "trades": 5, "taker_buy_volume": 229.5, "taker_buy_quote": 15.99615}, {"ts": 1773632580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 227.4, "quote_volume": 15.8043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 639.0, "quote_volume": 44.3466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632820000, "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": 1773632880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2033.2, "quote_volume": 141.10408, "trades": 3, "taker_buy_volume": 1745.0, "taker_buy_quote": 121.103}, {"ts": 1773632940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 215.6, "quote_volume": 14.9842, "trades": 1, "taker_buy_volume": 215.6, "taker_buy_quote": 14.9842}, {"ts": 1773633000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 273.7, "quote_volume": 19.02215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633060000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 351.0, "quote_volume": 24.40804, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 24.40804}, {"ts": 1773633120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1165.0, "quote_volume": 81.069, "trades": 6, "taker_buy_volume": 1015.0, "taker_buy_quote": 70.644}, {"ts": 1773633180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1769.6, "quote_volume": 123.16416, "trades": 2, "taker_buy_volume": 1769.6, "taker_buy_quote": 123.16416}, {"ts": 1773633240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 350.1, "quote_volume": 24.36696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 605.5, "quote_volume": 42.1428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 74.0, "quote_volume": 5.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633540000, "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": 1773633600000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2521.6, "quote_volume": 175.2386, "trades": 10, "taker_buy_volume": 558.1, "taker_buy_quote": 38.77535}, {"ts": 1773633660000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 587.8, "quote_volume": 40.82585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2513.9, "quote_volume": 174.78933, "trades": 14, "taker_buy_volume": 2513.9, "taker_buy_quote": 174.78933}, {"ts": 1773633780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 764.2, "quote_volume": 53.05707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 165.2, "quote_volume": 11.46488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "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": 1773633960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 197.9, "quote_volume": 13.73426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634020000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 2561.3, "quote_volume": 178.00706, "trades": 11, "taker_buy_volume": 1372.0, "taker_buy_quote": 95.46964}, {"ts": 1773634080000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3809.2, "quote_volume": 265.30825, "trades": 9, "taker_buy_volume": 3809.2, "taker_buy_quote": 265.30825}, {"ts": 1773634140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 215.3, "quote_volume": 15.00641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1433.5, "quote_volume": 99.7716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 362.8, "quote_volume": 25.23612, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 14.97792}, {"ts": 1773634380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 280.2, "quote_volume": 19.50192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 339.0, "quote_volume": 23.6283, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 23.6283}, {"ts": 1773634740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1661.6, "quote_volume": 115.81352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634800000, "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": 1773634860000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 7649.7, "quote_volume": 533.91629, "trades": 5, "taker_buy_volume": 1835.0, "taker_buy_quote": 128.083}, {"ts": 1773634920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 147.4, "quote_volume": 10.27378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 701.0, "quote_volume": 48.9298, "trades": 2, "taker_buy_volume": 701.0, "taker_buy_quote": 48.9298}, {"ts": 1773635040000, "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": 1773635100000, "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": 1773635160000, "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": 1773635220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 217.0, "quote_volume": 15.1249, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 15.1249}, {"ts": 1773635280000, "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": 1773635340000, "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": 1773635400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1645.6, "quote_volume": 114.69832, "trades": 5, "taker_buy_volume": 1215.2, "taker_buy_quote": 84.69944}, {"ts": 1773635460000, "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": 1773635520000, "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": 1773635580000, "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": 1773635640000, "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": 1773635700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 505.8, "quote_volume": 35.25426, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 5.2275}, {"ts": 1773635760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 76.7, "quote_volume": 5.35366, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 5.35366}, {"ts": 1773635820000, "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": 1773635880000, "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": 1773635940000, "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": 1773636000000, "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": 1773636060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 343.4, "quote_volume": 23.96932, "trades": 1, "taker_buy_volume": 343.4, "taker_buy_quote": 23.96932}, {"ts": 1773636120000, "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": 1773636180000, "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": 1773636240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1432.6, "quote_volume": 99.85222, "trades": 1, "taker_buy_volume": 1432.6, "taker_buy_quote": 99.85222}, {"ts": 1773636300000, "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": 1773636360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 71.5, "quote_volume": 4.99785, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 4.99785}, {"ts": 1773636420000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 492.1, "quote_volume": 34.41497, "trades": 2, "taker_buy_volume": 492.1, "taker_buy_quote": 34.41497}, {"ts": 1773636480000, "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": 1773636540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 288.1, "quote_volume": 20.13819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 822.5, "quote_volume": 57.63575, "trades": 2, "taker_buy_volume": 822.5, "taker_buy_quote": 57.63575}, {"ts": 1773636900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 4391.0, "quote_volume": 307.3477, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2172.6, "quote_volume": 151.86474, "trades": 4, "taker_buy_volume": 552.6, "taker_buy_quote": 38.62674}, {"ts": 1773637020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 214.7, "quote_volume": 15.00753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1475.5, "quote_volume": 102.9899, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637260000, "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": 1773637320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 265.3, "quote_volume": 18.49141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "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": 1773637440000, "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": 1773637500000, "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": 1773637560000, "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": 1773637620000, "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": 1773637680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 730.1, "quote_volume": 50.81496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637740000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 3153.2, "quote_volume": 219.45494, "trades": 8, "taker_buy_volume": 824.0, "taker_buy_quote": 57.392}, {"ts": 1773637800000, "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": 1773637860000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 3215.4, "quote_volume": 224.41603, "trades": 4, "taker_buy_volume": 2798.0, "taker_buy_quote": 195.32325}, {"ts": 1773637920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637980000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1643.3, "quote_volume": 114.89185, "trades": 10, "taker_buy_volume": 1643.3, "taker_buy_quote": 114.89185}, {"ts": 1773638040000, "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": 1773638100000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9084.1, "quote_volume": 635.563, "trades": 7, "taker_buy_volume": 7464.1, "taker_buy_quote": 522.325}, {"ts": 1773638160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 435.0, "quote_volume": 30.363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "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": 1773638280000, "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": 1773638340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 72.0, "quote_volume": 5.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638400000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 318.7, "quote_volume": 22.2915, "trades": 3, "taker_buy_volume": 246.7, "taker_buy_quote": 17.2587}, {"ts": 1773638460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 382.8, "quote_volume": 26.75772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3237.3, "quote_volume": 226.28727, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 243.9, "quote_volume": 17.04861, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 17.04861}, {"ts": 1773638640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 508.0, "quote_volume": 35.5092, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 35.5092}, {"ts": 1773638760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3626.9, "quote_volume": 253.15762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638820000, "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": 1773638880000, "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": 1773638940000, "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": 1773639000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1346.0, "quote_volume": 93.8162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2898.7, "quote_volume": 201.54188, "trades": 13, "taker_buy_volume": 215.6, "taker_buy_quote": 14.9842}, {"ts": 1773639120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 323.8, "quote_volume": 22.5041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 403.8, "quote_volume": 28.0641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639240000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1445.3, "quote_volume": 100.35604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "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": 1773639360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 210.0, "quote_volume": 14.595, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 14.595}, {"ts": 1773639420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 258.1, "quote_volume": 17.93795, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 17.93795}, {"ts": 1773639480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 351.8, "quote_volume": 24.4501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 431.6, "quote_volume": 29.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 295.3, "quote_volume": 20.55288, "trades": 1, "taker_buy_volume": 295.3, "taker_buy_quote": 20.55288}, {"ts": 1773639660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 861.2, "quote_volume": 59.93952, "trades": 1, "taker_buy_volume": 861.2, "taker_buy_quote": 59.93952}, {"ts": 1773639720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1377.9, "quote_volume": 95.90184, "trades": 3, "taker_buy_volume": 1377.9, "taker_buy_quote": 95.90184}, {"ts": 1773639780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 645.9, "quote_volume": 44.95464, "trades": 1, "taker_buy_volume": 645.9, "taker_buy_quote": 44.95464}, {"ts": 1773639840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639900000, "open": 0.0696, "high": 0.0701, "low": 0.0696, "close": 0.0701, "volume": 85961.0, "quote_volume": 6004.65605, "trades": 40, "taker_buy_volume": 85961.0, "taker_buy_quote": 6004.65605}, {"ts": 1773639960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5023.3, "quote_volume": 351.12867, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 321.6, "quote_volume": 22.44768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640080000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1039.1, "quote_volume": 72.58754, "trades": 2, "taker_buy_volume": 583.6, "taker_buy_quote": 40.79364}, {"ts": 1773640140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 280.7, "quote_volume": 19.59286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 8396.5, "quote_volume": 585.97862, "trades": 22, "taker_buy_volume": 607.5, "taker_buy_quote": 42.4035}, {"ts": 1773640260000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1340.9, "quote_volume": 93.42644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 299.7, "quote_volume": 20.85912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5027.9, "quote_volume": 350.44463, "trades": 3, "taker_buy_volume": 3831.6, "taker_buy_quote": 267.06252}, {"ts": 1773640440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 504.2, "quote_volume": 35.14274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "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": 1773640560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1620.0, "quote_volume": 112.914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 540.0, "quote_volume": 37.638, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 37.638}, {"ts": 1773640680000, "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": 1773640740000, "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": 1773640800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1269.4, "quote_volume": 88.35024, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 64.9368}, {"ts": 1773640860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1033.6, "quote_volume": 71.93856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 255.6, "quote_volume": 17.7642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2005.0, "quote_volume": 139.147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 536.7, "quote_volume": 37.24698, "trades": 1, "taker_buy_volume": 536.7, "taker_buy_quote": 37.24698}, {"ts": 1773641160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 317.8, "quote_volume": 22.05532, "trades": 1, "taker_buy_volume": 317.8, "taker_buy_quote": 22.05532}, {"ts": 1773641220000, "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": 1773641280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 399.8, "quote_volume": 27.70614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 269.6, "quote_volume": 18.65632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 404.7, "quote_volume": 28.04571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 277.4, "quote_volume": 19.22382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 15002.5, "quote_volume": 1037.24695, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641580000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 764.6, "quote_volume": 52.8796, "trades": 2, "taker_buy_volume": 457.4, "taker_buy_quote": 31.65208}, {"ts": 1773641640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9065.7, "quote_volume": 626.60077, "trades": 12, "taker_buy_volume": 1609.0, "taker_buy_quote": 111.3428}, {"ts": 1773641700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 462.3, "quote_volume": 31.99116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 546.9, "quote_volume": 37.84548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14068.0, "quote_volume": 972.83924, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 408.4, "quote_volume": 28.26128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641940000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 2087.3, "quote_volume": 144.70506, "trades": 9, "taker_buy_volume": 1624.0, "taker_buy_quote": 112.6447}, {"ts": 1773642000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 325.2, "quote_volume": 22.53636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642060000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1954.0, "quote_volume": 135.4456, "trades": 4, "taker_buy_volume": 1954.0, "taker_buy_quote": 135.4456}, {"ts": 1773642120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 329.8, "quote_volume": 22.85514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3443.0, "quote_volume": 238.6202, "trades": 9, "taker_buy_volume": 3443.0, "taker_buy_quote": 238.6202}, {"ts": 1773642240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 401.0, "quote_volume": 27.7893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 573.1, "quote_volume": 39.71583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 797.3, "quote_volume": 55.33262, "trades": 2, "taker_buy_volume": 797.3, "taker_buy_quote": 55.33262}, {"ts": 1773642420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 301.2, "quote_volume": 20.87316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 187.6, "quote_volume": 13.00068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642540000, "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": 1773642600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 429.8, "quote_volume": 29.78514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 478.9, "quote_volume": 33.18777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 439.5, "quote_volume": 30.45735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 571.1, "quote_volume": 39.59454, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 12.01314}, {"ts": 1773642840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 475.2, "quote_volume": 32.93136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3709.1, "quote_volume": 257.04063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 376.3, "quote_volume": 26.03996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643020000, "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": 1773643080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 481.6, "quote_volume": 33.37488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 380.8, "quote_volume": 26.38944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 265.7, "quote_volume": 18.41301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 304.3, "quote_volume": 21.11842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643320000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 28350.8, "quote_volume": 1967.53822, "trades": 7, "taker_buy_volume": 145.7, "taker_buy_quote": 10.11158}, {"ts": 1773643380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 634.9, "quote_volume": 43.99857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 332.1, "quote_volume": 22.98132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1674.2, "quote_volume": 115.85464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 410.3, "quote_volume": 28.39276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 377.2, "quote_volume": 26.10224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 353.6, "quote_volume": 24.46912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 9309.4, "quote_volume": 643.96868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 390.2, "quote_volume": 26.96282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 387.9, "quote_volume": 26.80389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 492.7, "quote_volume": 34.04557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 462.5, "quote_volume": 31.95875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 500.3, "quote_volume": 34.57073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 577.7, "quote_volume": 39.91907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.2, "quote_volume": 27.65382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 272.6, "quote_volume": 18.83666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2337.9, "quote_volume": 161.54889, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2586.6, "quote_volume": 178.4754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644400000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 37435.6, "quote_volume": 2588.0526, "trades": 25, "taker_buy_volume": 36884.3, "taker_buy_quote": 2550.0129}, {"ts": 1773644460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 340.9, "quote_volume": 23.55619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644520000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 2377.4, "quote_volume": 164.52154, "trades": 9, "taker_buy_volume": 2026.0, "taker_buy_quote": 140.2398}, {"ts": 1773644580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 632.5, "quote_volume": 43.769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 792.7, "quote_volume": 54.79103, "trades": 3, "taker_buy_volume": 154.6, "taker_buy_quote": 10.69832}, {"ts": 1773644700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 273.3, "quote_volume": 18.88503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 301.4, "quote_volume": 20.82674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 522.2, "quote_volume": 36.08402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644880000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1058.1, "quote_volume": 73.16985, "trades": 3, "taker_buy_volume": 551.4, "taker_buy_quote": 38.15688}, {"ts": 1773644940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 878.8, "quote_volume": 60.72508, "trades": 3, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773645000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1543.9, "quote_volume": 106.68349, "trades": 6, "taker_buy_volume": 1014.0, "taker_buy_quote": 70.0674}, {"ts": 1773645060000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 174.0, "quote_volume": 12.03355, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 12.03355}, {"ts": 1773645120000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 689.7, "quote_volume": 47.693, "trades": 2, "taker_buy_volume": 347.3, "taker_buy_quote": 24.03316}, {"ts": 1773645180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 399.1, "quote_volume": 27.57781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645240000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 1177.3, "quote_volume": 81.46736, "trades": 5, "taker_buy_volume": 1105.0, "taker_buy_quote": 76.47143}, {"ts": 1773645300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 583.0, "quote_volume": 40.2853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645360000, "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": 1773645420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 363.6, "quote_volume": 25.12476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 216.9, "quote_volume": 14.98779, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773645540000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 645.8, "quote_volume": 44.67568, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 24.6505}, {"ts": 1773645600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 289.0, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645660000, "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": 1773645720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 270.1, "quote_volume": 18.69092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645780000, "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": 1773645840000, "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": 1773645900000, "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": 1773645960000, "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": 1773646020000, "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": 1773646080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 73.0, "quote_volume": 5.0516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 298.5, "quote_volume": 20.6562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646200000, "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": 1773646260000, "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": 1773646320000, "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": 1773646380000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 987.7, "quote_volume": 68.40712, "trades": 4, "taker_buy_volume": 582.8, "taker_buy_quote": 40.38804}, {"ts": 1773646440000, "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": 1773646500000, "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": 1773646560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1037.2, "quote_volume": 71.87796, "trades": 1, "taker_buy_volume": 1037.2, "taker_buy_quote": 71.87796}, {"ts": 1773646620000, "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": 1773646680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 259.3, "quote_volume": 17.96949, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 17.96949}, {"ts": 1773646740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 348.0, "quote_volume": 24.0816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 508.7, "quote_volume": 35.20204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 358.7, "quote_volume": 24.82204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646920000, "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": 1773646980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 623.4, "quote_volume": 43.07694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 560.8, "quote_volume": 38.80736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 519.5, "quote_volume": 35.9494, "trades": 1, "taker_buy_volume": 519.5, "taker_buy_quote": 35.9494}, {"ts": 1773647160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 302.2, "quote_volume": 20.88202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 290.0, "quote_volume": 20.039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1067.2, "quote_volume": 73.74352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 380.1, "quote_volume": 26.2269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1619.3, "quote_volume": 111.89363, "trades": 1, "taker_buy_volume": 1619.3, "taker_buy_quote": 111.89363}, {"ts": 1773647460000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1326.8, "quote_volume": 91.49471, "trades": 3, "taker_buy_volume": 781.9, "taker_buy_quote": 53.9511}, {"ts": 1773647520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 395.1, "quote_volume": 27.2619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 370.0, "quote_volume": 25.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647640000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 1329.0, "quote_volume": 91.79331, "trades": 7, "taker_buy_volume": 910.3, "taker_buy_quote": 62.90301}, {"ts": 1773647700000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1020.8, "quote_volume": 70.57838, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 28.4412}, {"ts": 1773647760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5187.8, "quote_volume": 358.99576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1859.7, "quote_volume": 128.56542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 572.8, "quote_volume": 39.58048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647940000, "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": 1773648000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 710.8, "quote_volume": 49.08861, "trades": 3, "taker_buy_volume": 434.1, "taker_buy_quote": 29.99631}, {"ts": 1773648060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1207.9, "quote_volume": 83.45865, "trades": 7, "taker_buy_volume": 812.0, "taker_buy_quote": 56.1092}, {"ts": 1773648120000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 602.7, "quote_volume": 41.60087, "trades": 5, "taker_buy_volume": 145.7, "taker_buy_quote": 10.06787}, {"ts": 1773648180000, "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": 1773648240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1547.0, "quote_volume": 106.8977, "trades": 8, "taker_buy_volume": 1547.0, "taker_buy_quote": 106.8977}, {"ts": 1773648300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1974.2, "quote_volume": 136.41722, "trades": 3, "taker_buy_volume": 1974.2, "taker_buy_quote": 136.41722}, {"ts": 1773648360000, "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": 1773648420000, "open": 0.0691, "high": 0.0692, "low": 0.0676, "close": 0.0677, "volume": 501573.9, "quote_volume": 34223.80626, "trades": 659, "taker_buy_volume": 190893.9, "taker_buy_quote": 13002.95578}, {"ts": 1773648480000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 50126.9, "quote_volume": 3401.31079, "trades": 69, "taker_buy_volume": 31638.7, "taker_buy_quote": 2147.22601}, {"ts": 1773648540000, "open": 0.0679, "high": 0.0685, "low": 0.0678, "close": 0.0683, "volume": 45139.2, "quote_volume": 3083.03143, "trades": 81, "taker_buy_volume": 28041.0, "taker_buy_quote": 1915.6435}, {"ts": 1773648600000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 51381.6, "quote_volume": 3513.7108, "trades": 49, "taker_buy_volume": 23515.2, "taker_buy_quote": 1609.14474}, {"ts": 1773648660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1149.3, "quote_volume": 78.49719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648720000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 2335.6, "quote_volume": 159.84794, "trades": 4, "taker_buy_volume": 1632.3, "taker_buy_quote": 111.81255}, {"ts": 1773648780000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 4604.0, "quote_volume": 315.82899, "trades": 15, "taker_buy_volume": 4250.9, "taker_buy_quote": 291.67695}, {"ts": 1773648840000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 3420.7, "quote_volume": 235.0794, "trades": 7, "taker_buy_volume": 3061.6, "taker_buy_quote": 210.44514}, {"ts": 1773648900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1922.0, "quote_volume": 132.0414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3291.6, "quote_volume": 225.81833, "trades": 18, "taker_buy_volume": 1456.7, "taker_buy_quote": 99.94419}, {"ts": 1773649020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 485.3, "quote_volume": 33.29158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 588.7, "quote_volume": 40.38482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 900.6, "quote_volume": 61.78116, "trades": 3, "taker_buy_volume": 218.5, "taker_buy_quote": 14.9891}, {"ts": 1773649200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 600.1, "quote_volume": 41.16686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2331.6, "quote_volume": 159.94776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 517.9, "quote_volume": 35.47615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 618.7, "quote_volume": 42.38095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 727.9, "quote_volume": 49.86115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 590.8, "quote_volume": 40.4698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2823.2, "quote_volume": 193.10688, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 399.9, "quote_volume": 27.31317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 333.8, "quote_volume": 22.79854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8099.6, "quote_volume": 553.20268, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649800000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 6858.4, "quote_volume": 467.86008, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649860000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 5488.6, "quote_volume": 374.23265, "trades": 5, "taker_buy_volume": 5149.0, "taker_buy_quote": 351.13985}, {"ts": 1773649920000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 15113.9, "quote_volume": 1033.00325, "trades": 9, "taker_buy_volume": 14744.0, "taker_buy_quote": 1007.81306}, {"ts": 1773649980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1656.2, "quote_volume": 113.11846, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 12961.9, "quote_volume": 886.38519, "trades": 10, "taker_buy_volume": 12653.7, "taker_buy_quote": 865.36595}, {"ts": 1773650100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3342.3, "quote_volume": 228.61332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 403.0, "quote_volume": 27.62382, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 27.62382}, {"ts": 1773650220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 521.0, "quote_volume": 35.6885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 624.4, "quote_volume": 42.72355, "trades": 3, "taker_buy_volume": 145.9, "taker_buy_quote": 9.99415}, {"ts": 1773650340000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2178.8, "quote_volume": 148.86792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 399.6, "quote_volume": 27.25272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650460000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13976.7, "quote_volume": 952.59657, "trades": 15, "taker_buy_volume": 11454.9, "taker_buy_quote": 780.86199}, {"ts": 1773650520000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 7836.4, "quote_volume": 534.91476, "trades": 7, "taker_buy_volume": 7437.0, "taker_buy_quote": 507.71562}, {"ts": 1773650580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 525.3, "quote_volume": 35.82546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7975.7, "quote_volume": 543.94274, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650700000, "open": 0.0682, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 21152.8, "quote_volume": 1441.55155, "trades": 38, "taker_buy_volume": 5448.3, "taker_buy_quote": 372.12682}, {"ts": 1773650760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3017.1, "quote_volume": 206.06793, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2069.9, "quote_volume": 141.38597, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0712}, {"ts": 1773650880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 465.7, "quote_volume": 31.80731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 342.9, "quote_volume": 23.38578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 692.5, "quote_volume": 47.2285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1582.5, "quote_volume": 107.76825, "trades": 4, "taker_buy_volume": 1221.4, "taker_buy_quote": 83.17734}, {"ts": 1773651120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 820.8, "quote_volume": 55.89648, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773651180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 298.3, "quote_volume": 20.34406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 575.0, "quote_volume": 39.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 265.6, "quote_volume": 18.08736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1448.2, "quote_volume": 98.68221, "trades": 4, "taker_buy_volume": 818.0, "taker_buy_quote": 55.76559}, {"ts": 1773651480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 477.9, "quote_volume": 32.54499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 227.0, "quote_volume": 15.4814, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 15.4814}, {"ts": 1773651600000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 10263.6, "quote_volume": 702.06484, "trades": 11, "taker_buy_volume": 9985.0, "taker_buy_quote": 683.06432}, {"ts": 1773651660000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 34950.0, "quote_volume": 2393.62798, "trades": 29, "taker_buy_volume": 18583.4, "taker_buy_quote": 1273.5289}, {"ts": 1773651720000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 9555.9, "quote_volume": 655.54889, "trades": 7, "taker_buy_volume": 9101.5, "taker_buy_quote": 624.412}, {"ts": 1773651780000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 22323.7, "quote_volume": 1529.06881, "trades": 29, "taker_buy_volume": 3392.1, "taker_buy_quote": 232.3933}, {"ts": 1773651840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3262.1, "quote_volume": 223.28686, "trades": 13, "taker_buy_volume": 442.1, "taker_buy_quote": 30.28385}, {"ts": 1773651900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 514.8, "quote_volume": 35.21232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2539.5, "quote_volume": 173.91259, "trades": 5, "taker_buy_volume": 2107.9, "taker_buy_quote": 144.39115}, {"ts": 1773652020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 367.0, "quote_volume": 25.1028, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 5.97816}, {"ts": 1773652080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1179.7, "quote_volume": 80.57351, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 51.225}, {"ts": 1773652140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4743.2, "quote_volume": 323.48624, "trades": 5, "taker_buy_volume": 3108.6, "taker_buy_quote": 212.00652}, {"ts": 1773652200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 495.6, "quote_volume": 33.84948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4483.2, "quote_volume": 305.37007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 305.9, "quote_volume": 20.83179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11616.3, "quote_volume": 791.88395, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652440000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4243.0, "quote_volume": 289.13228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 378.8, "quote_volume": 25.83416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 445.7, "quote_volume": 30.39674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1097.6, "quote_volume": 74.92952, "trades": 2, "taker_buy_volume": 732.0, "taker_buy_quote": 49.9956}, {"ts": 1773652680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 358.4, "quote_volume": 24.44288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 401.6, "quote_volume": 27.38912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652800000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 684.8, "quote_volume": 46.73555, "trades": 3, "taker_buy_volume": 321.9, "taker_buy_quote": 21.98577}, {"ts": 1773652860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 326.7, "quote_volume": 22.28094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3669.2, "quote_volume": 250.56769, "trades": 3, "taker_buy_volume": 3282.5, "taker_buy_quote": 224.19475}, {"ts": 1773652980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653040000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 9445.1, "quote_volume": 646.3434, "trades": 10, "taker_buy_volume": 9144.6, "taker_buy_quote": 625.81925}, {"ts": 1773653100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 663.5, "quote_volume": 45.37395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 344.9, "quote_volume": 23.55667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 412.6, "quote_volume": 28.18058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 294.8, "quote_volume": 20.10536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2106.6, "quote_volume": 143.89579, "trades": 3, "taker_buy_volume": 2032.6, "taker_buy_quote": 138.84159}, {"ts": 1773653460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1620.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.808}, {"ts": 1773653520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 542.3, "quote_volume": 37.09332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 517.3, "quote_volume": 35.39828, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.2476}, {"ts": 1773653820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1827.1, "quote_volume": 125.15635, "trades": 3, "taker_buy_volume": 1689.9, "taker_buy_quote": 115.75815}, {"ts": 1773653940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1563.0, "quote_volume": 107.29389, "trades": 10, "taker_buy_volume": 1563.0, "taker_buy_quote": 107.29389}, {"ts": 1773654000000, "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": 1773654060000, "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": 1773654120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 322.8, "quote_volume": 22.17636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 427.0, "quote_volume": 29.3349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "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": 1773654300000, "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": 1773654360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 74.0, "quote_volume": 5.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 296.7, "quote_volume": 20.35362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 339.7, "quote_volume": 23.30342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7858.0, "quote_volume": 539.8446, "trades": 2, "taker_buy_volume": 7858.0, "taker_buy_quote": 539.8446}, {"ts": 1773654600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1305.4, "quote_volume": 89.81152, "trades": 5, "taker_buy_volume": 89.0, "taker_buy_quote": 6.1232}, {"ts": 1773654660000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 29258.5, "quote_volume": 2018.30283, "trades": 32, "taker_buy_volume": 17560.3, "taker_buy_quote": 1211.5733}, {"ts": 1773654720000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10527.4, "quote_volume": 727.68561, "trades": 22, "taker_buy_volume": 5854.1, "taker_buy_quote": 404.76058}, {"ts": 1773654780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 437.4, "quote_volume": 30.22434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 343.9, "quote_volume": 23.76349, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 8.7757}, {"ts": 1773654900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 515.1, "quote_volume": 35.5419, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 14.9868}, {"ts": 1773654960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 406.8, "quote_volume": 28.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3675.2, "quote_volume": 253.77256, "trades": 5, "taker_buy_volume": 3675.2, "taker_buy_quote": 253.77256}, {"ts": 1773655080000, "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": 1773655140000, "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": 1773655200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1332.8, "quote_volume": 91.9632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 259.0, "quote_volume": 17.871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655380000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14773.1, "quote_volume": 1019.62566, "trades": 16, "taker_buy_volume": 2817.6, "taker_buy_quote": 194.69616}, {"ts": 1773655440000, "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": 1773655500000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 17927.5, "quote_volume": 1236.4285, "trades": 13, "taker_buy_volume": 5808.0, "taker_buy_quote": 400.8804}, {"ts": 1773655560000, "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": 1773655620000, "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": 1773655680000, "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": 1773655740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1824.5, "quote_volume": 125.70805, "trades": 2, "taker_buy_volume": 1824.5, "taker_buy_quote": 125.70805}, {"ts": 1773655800000, "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": 1773655860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1837.6, "quote_volume": 126.61064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655920000, "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": 1773655980000, "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": 1773656040000, "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": 1773656100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 905.8, "quote_volume": 62.40962, "trades": 1, "taker_buy_volume": 905.8, "taker_buy_quote": 62.40962}, {"ts": 1773656160000, "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": 1773656220000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15437.9, "quote_volume": 1061.44479, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 278.8, "quote_volume": 19.18144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656340000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 3117.4, "quote_volume": 214.79979, "trades": 15, "taker_buy_volume": 1258.0, "taker_buy_quote": 86.6958}, {"ts": 1773656400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1415.9, "quote_volume": 97.55551, "trades": 6, "taker_buy_volume": 521.0, "taker_buy_quote": 35.8969}, {"ts": 1773656460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1908.1, "quote_volume": 131.46809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 150.5, "quote_volume": 10.36945, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 10.36945}, {"ts": 1773656580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 325.3, "quote_volume": 22.41317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 391.3, "quote_volume": 26.96057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 286.3, "quote_volume": 19.72607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 287.4, "quote_volume": 19.80186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 341.7, "quote_volume": 23.54313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 266.6, "quote_volume": 18.36874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 289.0, "quote_volume": 19.9121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 362.6, "quote_volume": 24.98314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1006.7, "quote_volume": 69.36163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657120000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6268.7, "quote_volume": 430.90539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657180000, "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": 1773657240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 299.1, "quote_volume": 20.57808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 339.8, "quote_volume": 23.37824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 372.0, "quote_volume": 25.5936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "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": 1773657480000, "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": 1773657540000, "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": 1773657600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 911.4, "quote_volume": 62.70432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657660000, "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": 1773657720000, "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": 1773657780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 398.5, "quote_volume": 27.4168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657840000, "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": 1773657900000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5639.5, "quote_volume": 387.96875, "trades": 4, "taker_buy_volume": 5351.0, "taker_buy_quote": 368.1488}, {"ts": 1773657960000, "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": 1773658020000, "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": 1773658080000, "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": 1773658140000, "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": 1773658200000, "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": 1773658260000, "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": 1773658320000, "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": 1773658380000, "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": 1773658440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6035.0, "quote_volume": 415.208, "trades": 2, "taker_buy_volume": 6035.0, "taker_buy_quote": 415.208}, {"ts": 1773658500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3013.1, "quote_volume": 207.60259, "trades": 1, "taker_buy_volume": 3013.1, "taker_buy_quote": 207.60259}, {"ts": 1773658560000, "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": 1773658620000, "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": 1773658680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4852.1, "quote_volume": 334.7949, "trades": 3, "taker_buy_volume": 4852.1, "taker_buy_quote": 334.7949}, {"ts": 1773658740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 295.3, "quote_volume": 20.3757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 262.7, "quote_volume": 18.10003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "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": 1773659100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 252.5, "quote_volume": 17.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4593.9, "quote_volume": 316.06032, "trades": 5, "taker_buy_volume": 93.5, "taker_buy_quote": 6.4328}, {"ts": 1773659220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5172.0, "quote_volume": 355.3164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1954.0, "quote_volume": 134.2398, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 111.294}, {"ts": 1773659340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 428.5, "quote_volume": 29.43795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 264.0, "quote_volume": 18.1368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 371.7, "quote_volume": 25.53579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 417.7, "quote_volume": 28.69599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4877.3, "quote_volume": 335.55824, "trades": 3, "taker_buy_volume": 4877.3, "taker_buy_quote": 335.55824}, {"ts": 1773659640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 304.2, "quote_volume": 20.92896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659700000, "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": 1773659760000, "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": 1773659820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 307.4, "quote_volume": 21.11838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 311.5, "quote_volume": 21.40005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659940000, "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": 1773660000000, "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": 1773660060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1538.1, "quote_volume": 105.66747, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660120000, "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": 1773660180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 177.4, "quote_volume": 12.18738, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 12.18738}, {"ts": 1773660240000, "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": 1773660300000, "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": 1773660360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11899.7, "quote_volume": 818.69936, "trades": 3, "taker_buy_volume": 11899.7, "taker_buy_quote": 818.69936}, {"ts": 1773660420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8252.4, "quote_volume": 568.59036, "trades": 1, "taker_buy_volume": 8252.4, "taker_buy_quote": 568.59036}, {"ts": 1773660480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.9, "quote_volume": 15.0351, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 15.0351}, {"ts": 1773660540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 373.2, "quote_volume": 25.7508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.2, "quote_volume": 14.9868, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 14.9868}, {"ts": 1773660840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 957.2, "quote_volume": 66.0468, "trades": 4, "taker_buy_volume": 623.2, "taker_buy_quote": 43.0008}, {"ts": 1773660900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 203.0, "quote_volume": 14.007, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 14.007}, {"ts": 1773661020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 514.2, "quote_volume": 35.5298, "trades": 5, "taker_buy_volume": 514.2, "taker_buy_quote": 35.5298}, {"ts": 1773661140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 72.0, "quote_volume": 4.9752, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 4.9752}, {"ts": 1773661200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.6, "quote_volume": 15.03616, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 15.03616}, {"ts": 1773661260000, "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": 1773661320000, "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": 1773661380000, "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": 1773661440000, "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": 1773661500000, "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": 1773661560000, "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": 1773661620000, "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": 1773661680000, "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": 1773661740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 117.0, "quote_volume": 8.0964, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 8.0964}, {"ts": 1773661800000, "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": 1773661860000, "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": 1773661920000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 224.8, "quote_volume": 15.57142, "trades": 2, "taker_buy_volume": 152.6, "taker_buy_quote": 10.57518}, {"ts": 1773661980000, "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": 1773662040000, "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": 1773662100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 87.0, "quote_volume": 6.0117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662160000, "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": 1773662220000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 54508.3, "quote_volume": 3765.10984, "trades": 32, "taker_buy_volume": 406.0, "taker_buy_quote": 28.014}, {"ts": 1773662280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8259.3, "quote_volume": 569.06577, "trades": 3, "taker_buy_volume": 7262.2, "taker_buy_quote": 500.36558}, {"ts": 1773662340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 345.3, "quote_volume": 23.79117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1373.2, "quote_volume": 94.61348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 388.2, "quote_volume": 26.74698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 412.0, "quote_volume": 28.3868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 15386.5, "quote_volume": 1061.76664, "trades": 12, "taker_buy_volume": 14982.9, "taker_buy_quote": 1033.9586}, {"ts": 1773662640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5796.9, "quote_volume": 400.89379, "trades": 8, "taker_buy_volume": 4967.4, "taker_buy_quote": 343.57534}, {"ts": 1773662700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 255.7, "quote_volume": 17.6433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1666.6, "quote_volume": 114.9954, "trades": 4, "taker_buy_volume": 149.0, "taker_buy_quote": 10.281}, {"ts": 1773662820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 725.0, "quote_volume": 50.025, "trades": 1, "taker_buy_volume": 725.0, "taker_buy_quote": 50.025}, {"ts": 1773662880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 4379.0, "quote_volume": 302.40518, "trades": 4, "taker_buy_volume": 4379.0, "taker_buy_quote": 302.40518}, {"ts": 1773662940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 87.2, "quote_volume": 6.02552, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 6.02552}, {"ts": 1773663000000, "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": 1773663060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2264.6, "quote_volume": 156.2574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1676.0, "quote_volume": 115.644, "trades": 4, "taker_buy_volume": 1676.0, "taker_buy_quote": 115.644}, {"ts": 1773663240000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 368.6, "quote_volume": 25.426, "trades": 4, "taker_buy_volume": 294.6, "taker_buy_quote": 20.3274}, {"ts": 1773663300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1001.3, "quote_volume": 68.98957, "trades": 1, "taker_buy_volume": 1001.3, "taker_buy_quote": 68.98957}, {"ts": 1773663420000, "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": 1773663480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 12804.0, "quote_volume": 884.29721, "trades": 9, "taker_buy_volume": 12804.0, "taker_buy_quote": 884.29721}, {"ts": 1773663540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 952.8, "quote_volume": 65.7432, "trades": 6, "taker_buy_volume": 336.2, "taker_buy_quote": 23.1978}, {"ts": 1773663600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 533.8, "quote_volume": 36.8322, "trades": 3, "taker_buy_volume": 533.8, "taker_buy_quote": 36.8322}, {"ts": 1773663660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1179.0, "quote_volume": 81.4189, "trades": 8, "taker_buy_volume": 1179.0, "taker_buy_quote": 81.4189}, {"ts": 1773663780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.6, "quote_volume": 15.03616, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 15.03616}, {"ts": 1773663840000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1673.9, "quote_volume": 115.77699, "trades": 9, "taker_buy_volume": 1321.9, "taker_buy_quote": 91.45379}, {"ts": 1773663900000, "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": 1773663960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 23933.7, "quote_volume": 1656.37404, "trades": 12, "taker_buy_volume": 19826.1, "taker_buy_quote": 1371.96612}, {"ts": 1773664020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 239.3, "quote_volume": 16.55956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2081.5, "quote_volume": 144.0398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1836.6, "quote_volume": 127.09272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 216.6, "quote_volume": 14.98872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2271.2, "quote_volume": 156.7562, "trades": 4, "taker_buy_volume": 2054.1, "taker_buy_quote": 141.75459}, {"ts": 1773664320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1652.1, "quote_volume": 113.9949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.3, "quote_volume": 14.9937, "trades": 1, "taker_buy_volume": 217.3, "taker_buy_quote": 14.9937}, {"ts": 1773664500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7799.7, "quote_volume": 538.1793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.2, "quote_volume": 14.9868, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 14.9868}, {"ts": 1773664620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.2, "quote_volume": 15.00852, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 15.00852}, {"ts": 1773664680000, "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": 1773664740000, "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": 1773664800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.3, "quote_volume": 15.01543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664860000, "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": 1773664920000, "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": 1773664980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.3, "quote_volume": 14.9937, "trades": 1, "taker_buy_volume": 217.3, "taker_buy_quote": 14.9937}, {"ts": 1773665040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 256.1, "quote_volume": 17.64529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665100000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 9997.3, "quote_volume": 688.8357, "trades": 4, "taker_buy_volume": 9629.4, "taker_buy_quote": 663.48739}, {"ts": 1773665160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 100.0, "quote_volume": 6.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665220000, "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": 1773665280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 391.3, "quote_volume": 26.92144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665340000, "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": 1773665400000, "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": 1773665460000, "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": 1773665520000, "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": 1773665580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 329.6, "quote_volume": 22.64352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 391.3, "quote_volume": 26.88231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 334.3, "quote_volume": 22.93298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 332.2, "quote_volume": 22.78892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 466.8, "quote_volume": 32.02248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4822.4, "quote_volume": 330.68028, "trades": 7, "taker_buy_volume": 1838.8, "taker_buy_quote": 126.14168}, {"ts": 1773666060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 527.8, "quote_volume": 36.1543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 218.8, "quote_volume": 14.9878, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 14.9878}, {"ts": 1773666180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 260.1, "quote_volume": 17.79084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2315.3, "quote_volume": 158.20452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 268.6, "quote_volume": 18.34538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 316.1, "quote_volume": 21.58963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3113.0, "quote_volume": 212.6179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 277.0, "quote_volume": 18.8914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 461.8, "quote_volume": 31.49476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 442.8, "quote_volume": 30.19896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 466.4, "quote_volume": 31.80848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 496.9, "quote_volume": 33.88858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 519.1, "quote_volume": 35.40262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 463.5, "quote_volume": 31.6107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 512.3, "quote_volume": 34.93886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2059.6, "quote_volume": 140.46472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 515.9, "quote_volume": 35.18438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2351.0, "quote_volume": 160.52218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 314.8, "quote_volume": 21.46936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 447.5, "quote_volume": 30.5195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 424.4, "quote_volume": 28.95954, "trades": 3, "taker_buy_volume": 154.6, "taker_buy_quote": 10.55918}, {"ts": 1773667620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 325.6, "quote_volume": 22.20592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 320.2, "quote_volume": 21.83764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667740000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 655.1, "quote_volume": 44.71032, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 22.1975}, {"ts": 1773667800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1933.1, "quote_volume": 132.03073, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.646}, {"ts": 1773667860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1620.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 275.7, "quote_volume": 18.83031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 36101.3, "quote_volume": 2467.29854, "trades": 15, "taker_buy_volume": 607.7, "taker_buy_quote": 41.56668}, {"ts": 1773668100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5861.8, "quote_volume": 400.94712, "trades": 3, "taker_buy_volume": 5861.8, "taker_buy_quote": 400.94712}, {"ts": 1773668220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 349.0, "quote_volume": 23.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 525.2, "quote_volume": 35.92368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 11407.4, "quote_volume": 781.37101, "trades": 12, "taker_buy_volume": 11048.5, "taker_buy_quote": 756.82225}, {"ts": 1773668400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2793.8, "quote_volume": 191.35639, "trades": 9, "taker_buy_volume": 765.6, "taker_buy_quote": 52.4436}, {"ts": 1773668460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 300.4, "quote_volume": 20.54736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5086.4, "quote_volume": 347.97351, "trades": 15, "taker_buy_volume": 1379.5, "taker_buy_quote": 94.42155}, {"ts": 1773668580000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 35560.5, "quote_volume": 2423.30047, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668640000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 20070.1, "quote_volume": 1364.14476, "trades": 31, "taker_buy_volume": 3803.3, "taker_buy_quote": 258.63665}, {"ts": 1773668700000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 46878.3, "quote_volume": 3197.95167, "trades": 18, "taker_buy_volume": 28270.8, "taker_buy_quote": 1927.05942}, {"ts": 1773668760000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 3077.2, "quote_volume": 210.18851, "trades": 6, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.646}, {"ts": 1773668820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 321.8, "quote_volume": 21.97894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 805.7, "quote_volume": 55.10988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 148.0, "quote_volume": 10.1232, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.1232}, {"ts": 1773669000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 438.5, "quote_volume": 29.94955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2787.9, "quote_volume": 190.13478, "trades": 11, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.484}, {"ts": 1773669180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 504.5, "quote_volume": 34.4069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 6097.8, "quote_volume": 416.4344, "trades": 7, "taker_buy_volume": 4024.4, "taker_buy_quote": 274.86652}, {"ts": 1773669300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 484.0, "quote_volume": 33.0088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2127.0, "quote_volume": 145.2234, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.646}, {"ts": 1773669420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 711.1, "quote_volume": 48.56813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 4593.6, "quote_volume": 314.15573, "trades": 14, "taker_buy_volume": 569.1, "taker_buy_quote": 38.95084}, {"ts": 1773669540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 500.1, "quote_volume": 34.15683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5495.5, "quote_volume": 375.34265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3085.0, "quote_volume": 210.852, "trades": 2, "taker_buy_volume": 3085.0, "taker_buy_quote": 210.852}, {"ts": 1773669720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3387.0, "quote_volume": 231.6708, "trades": 6, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.808}, {"ts": 1773669900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 299.6, "quote_volume": 20.5076, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.2476}, {"ts": 1773670140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "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": 1773670620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 74.0, "quote_volume": 5.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 100.6, "quote_volume": 6.88104, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 6.88104}, {"ts": 1773670980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 73.2, "quote_volume": 4.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 784.7, "quote_volume": 53.59501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 785.4, "quote_volume": 53.56428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671400000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 23307.6, "quote_volume": 1585.6762, "trades": 33, "taker_buy_volume": 802.9, "taker_buy_quote": 54.51691}, {"ts": 1773671460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 31107.2, "quote_volume": 2115.2896, "trades": 14, "taker_buy_volume": 29939.2, "taker_buy_quote": 2035.8656}, {"ts": 1773671520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1773671580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 287.0, "quote_volume": 19.516, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 14.484}, {"ts": 1773671640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 615.6, "quote_volume": 41.92236, "trades": 4, "taker_buy_volume": 615.6, "taker_buy_quote": 41.92236}, {"ts": 1773671700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 469.0, "quote_volume": 31.9858, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 31.9858}, {"ts": 1773671760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 219.7, "quote_volume": 14.98354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 732.2, "quote_volume": 49.86282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5178.9, "quote_volume": 353.04419, "trades": 9, "taker_buy_volume": 4051.2, "taker_buy_quote": 276.24782}, {"ts": 1773672000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 9129.4, "quote_volume": 622.41903, "trades": 10, "taker_buy_volume": 8909.0, "taker_buy_quote": 607.40979}, {"ts": 1773672060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6507.4, "quote_volume": 442.38219, "trades": 12, "taker_buy_volume": 220.4, "taker_buy_quote": 14.9872}, {"ts": 1773672120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672180000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 13800.0, "quote_volume": 939.63313, "trades": 11, "taker_buy_volume": 13800.0, "taker_buy_quote": 939.63313}, {"ts": 1773672240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2454.7, "quote_volume": 167.16507, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.1, "quote_volume": 14.98881, "trades": 1, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773672360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 121.9, "quote_volume": 8.31358, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.31358}, {"ts": 1773672480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672540000, "open": 0.0682, "high": 0.0683, "low": 0.0678, "close": 0.0678, "volume": 178465.9, "quote_volume": 12149.15623, "trades": 64, "taker_buy_volume": 73221.5, "taker_buy_quote": 4988.28802}, {"ts": 1773672600000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 27904.1, "quote_volume": 1893.90479, "trades": 28, "taker_buy_volume": 19356.5, "taker_buy_quote": 1314.17097}, {"ts": 1773672660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672720000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 19356.0, "quote_volume": 1318.63537, "trades": 23, "taker_buy_volume": 17398.0, "taker_buy_quote": 1185.29557}, {"ts": 1773672780000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13128.1, "quote_volume": 894.76884, "trades": 23, "taker_buy_volume": 13128.1, "taker_buy_quote": 894.76884}, {"ts": 1773672840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 13942.0, "quote_volume": 951.8763, "trades": 7, "taker_buy_volume": 13942.0, "taker_buy_quote": 951.8763}, {"ts": 1773672900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1258.9, "quote_volume": 86.10876, "trades": 2, "taker_buy_volume": 1258.9, "taker_buy_quote": 86.10876}, {"ts": 1773673080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1839.4, "quote_volume": 125.81496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11160.7, "quote_volume": 765.60208, "trades": 7, "taker_buy_volume": 9741.0, "taker_buy_quote": 668.21066}, {"ts": 1773673260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 111.6, "quote_volume": 7.6446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 121.1, "quote_volume": 8.30746, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.30746}, {"ts": 1773673380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3869.0, "quote_volume": 265.0265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 150.0, "quote_volume": 10.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 149.6, "quote_volume": 10.26256, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 10.26256}, {"ts": 1773673560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2410.3, "quote_volume": 165.10555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 293.8, "quote_volume": 20.1253, "trades": 2, "taker_buy_volume": 218.8, "taker_buy_quote": 14.9878}, {"ts": 1773673680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 218.8, "quote_volume": 14.9878, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 14.9878}, {"ts": 1773673800000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3297.1, "quote_volume": 226.03526, "trades": 3, "taker_buy_volume": 219.1, "taker_buy_quote": 15.03026}, {"ts": 1773673860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6158.8, "quote_volume": 421.8778, "trades": 11, "taker_buy_volume": 860.6, "taker_buy_quote": 58.9511}, {"ts": 1773674040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4741.6, "quote_volume": 324.32544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1796.8, "quote_volume": 122.90112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 792.9, "quote_volume": 54.23436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 121.0, "quote_volume": 8.2764, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.2764}, {"ts": 1773674280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 15694.8, "quote_volume": 1075.1398, "trades": 10, "taker_buy_volume": 12235.7, "taker_buy_quote": 838.19145}, {"ts": 1773674460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 156.9, "quote_volume": 10.73196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1664.0, "quote_volume": 113.984, "trades": 4, "taker_buy_volume": 1664.0, "taker_buy_quote": 113.984}, {"ts": 1773674940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2833.3, "quote_volume": 194.07254, "trades": 6, "taker_buy_volume": 175.1, "taker_buy_quote": 11.99435}, {"ts": 1773675060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3934.6, "quote_volume": 268.95814, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 242.1, "quote_volume": 16.55964, "trades": 2, "taker_buy_volume": 242.1, "taker_buy_quote": 16.55964}, {"ts": 1773675240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 219.4, "quote_volume": 15.00696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1620.0, "quote_volume": 110.808, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.808}, {"ts": 1773675600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2039.2, "quote_volume": 139.66522, "trades": 5, "taker_buy_volume": 219.4, "taker_buy_quote": 15.0289}, {"ts": 1773675780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1241.5, "quote_volume": 84.9186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1850.9, "quote_volume": 126.25447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676260000, "open": 0.0683, "high": 0.0683, "low": 0.067, "close": 0.0672, "volume": 546249.2, "quote_volume": 36919.3819, "trades": 330, "taker_buy_volume": 150355.0, "taker_buy_quote": 10128.80586}, {"ts": 1773676320000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 37642.9, "quote_volume": 2538.59223, "trades": 51, "taker_buy_volume": 8090.8, "taker_buy_quote": 545.02131}, {"ts": 1773676380000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 28726.6, "quote_volume": 1936.44821, "trades": 33, "taker_buy_volume": 222.1, "taker_buy_quote": 14.96954}, {"ts": 1773676440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11977.4, "quote_volume": 808.4745, "trades": 6, "taker_buy_volume": 384.1, "taker_buy_quote": 25.92675}, {"ts": 1773676500000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 17910.8, "quote_volume": 1207.39436, "trades": 12, "taker_buy_volume": 6193.1, "taker_buy_quote": 417.62138}, {"ts": 1773676560000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 401.5, "quote_volume": 27.08334, "trades": 2, "taker_buy_volume": 222.4, "taker_buy_quote": 15.012}, {"ts": 1773676620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 18832.8, "quote_volume": 1270.48349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 680.2, "quote_volume": 45.9135, "trades": 1, "taker_buy_volume": 680.2, "taker_buy_quote": 45.9135}, {"ts": 1773676800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 45175.9, "quote_volume": 3041.36448, "trades": 16, "taker_buy_volume": 21507.2, "taker_buy_quote": 1447.43456}, {"ts": 1773676860000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 2147.1, "quote_volume": 145.19987, "trades": 5, "taker_buy_volume": 2147.1, "taker_buy_quote": 145.19987}, {"ts": 1773676920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4338.7, "quote_volume": 294.16386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677040000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 17354.6, "quote_volume": 1177.96117, "trades": 13, "taker_buy_volume": 408.6, "taker_buy_quote": 27.74394}, {"ts": 1773677100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 104.1, "quote_volume": 7.06839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677160000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8412.0, "quote_volume": 570.78627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5132.1, "quote_volume": 348.46959, "trades": 1, "taker_buy_volume": 5132.1, "taker_buy_quote": 348.46959}, {"ts": 1773677460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9103.3, "quote_volume": 618.11407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 91.0, "quote_volume": 6.1698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 548.7, "quote_volume": 37.3116, "trades": 2, "taker_buy_volume": 548.7, "taker_buy_quote": 37.3116}, {"ts": 1773677640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 105.6, "quote_volume": 7.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677940000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 299.6, "quote_volume": 20.38776, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 10.18776}, {"ts": 1773678000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.8, "quote_volume": 9.99708, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 9.99708}, {"ts": 1773678060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 15.00924}, {"ts": 1773678480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1839.4, "quote_volume": 125.63102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 460.3, "quote_volume": 31.46156, "trades": 2, "taker_buy_volume": 230.7, "taker_buy_quote": 15.77988}, {"ts": 1773679680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 703.6, "quote_volume": 48.05588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 237.6, "quote_volume": 16.25184, "trades": 1, "taker_buy_volume": 237.6, "taker_buy_quote": 16.25184}, {"ts": 1773679980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 393.6, "quote_volume": 26.88288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8658.1, "quote_volume": 591.34823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 75.0, "quote_volume": 5.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1948.8, "quote_volume": 133.10304, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 7.4447}, {"ts": 1773680340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5381.5, "quote_volume": 367.71845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1620.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 110.808}, {"ts": 1773680580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 116.0, "quote_volume": 7.946, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 7.946}, {"ts": 1773681120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 20293.0, "quote_volume": 1387.93305, "trades": 29, "taker_buy_volume": 3687.1, "taker_buy_quote": 252.19764}, {"ts": 1773681600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1742.4, "quote_volume": 119.18016, "trades": 3, "taker_buy_volume": 1742.4, "taker_buy_quote": 119.18016}, {"ts": 1773681660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1521.0, "quote_volume": 104.1885, "trades": 1, "taker_buy_volume": 1521.0, "taker_buy_quote": 104.1885}, {"ts": 1773681720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681840000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 23051.5, "quote_volume": 1576.69338, "trades": 18, "taker_buy_volume": 292.2, "taker_buy_quote": 19.98648}, {"ts": 1773681900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 357.4, "quote_volume": 24.43233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682140000, "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 86413.9, "quote_volume": 5923.92618, "trades": 61, "taker_buy_volume": 61514.7, "taker_buy_quote": 4218.26545}, {"ts": 1773682200000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 16156.1, "quote_volume": 1110.34121, "trades": 48, "taker_buy_volume": 13297.0, "taker_buy_quote": 914.14193}, {"ts": 1773682260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11990.4, "quote_volume": 824.25022, "trades": 14, "taker_buy_volume": 7900.7, "taker_buy_quote": 543.28783}, {"ts": 1773682320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.4, "quote_volume": 15.00408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682380000, "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": 1773682440000, "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": 1773682500000, "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": 1773682560000, "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": 1773682620000, "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": 1773682680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 93.2, "quote_volume": 6.40284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1745.3, "quote_volume": 119.90211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682800000, "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": 1773682860000, "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": 1773682920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 218.5, "quote_volume": 15.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682980000, "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": 1773683040000, "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": 1773683100000, "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": 1773683160000, "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": 1773683220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2037.8, "quote_volume": 139.99686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683280000, "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": 1773683340000, "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": 1773683400000, "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": 1773683460000, "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": 1773683520000, "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": 1773683580000, "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": 1773683640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 438.0, "quote_volume": 30.0906, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 30.0906}, {"ts": 1773683700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 459.0, "quote_volume": 31.5333, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 31.5333}, {"ts": 1773683760000, "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": 1773683820000, "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": 1773683880000, "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": 1773683940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 72.8, "quote_volume": 4.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1041.5, "quote_volume": 71.4469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 452.0, "quote_volume": 31.0072, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 31.0072}, {"ts": 1773684360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 87.5, "quote_volume": 5.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 218.8, "quote_volume": 15.00968, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 15.00968}, {"ts": 1773684540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 207.0, "quote_volume": 14.2209, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 14.2209}, {"ts": 1773684600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3527.8, "quote_volume": 242.00708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3763.0, "quote_volume": 258.23114, "trades": 4, "taker_buy_volume": 3763.0, "taker_buy_quote": 258.23114}, {"ts": 1773684720000, "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": 1773684780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3059.8, "quote_volume": 209.90228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11778.5, "quote_volume": 807.94194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 330.8, "quote_volume": 22.6598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 77.0, "quote_volume": 5.2822, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.2822}, {"ts": 1773685440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1666.5, "quote_volume": 114.20843, "trades": 5, "taker_buy_volume": 531.8, "taker_buy_quote": 36.48148}, {"ts": 1773685500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 171.2, "quote_volume": 11.7272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 245.4, "quote_volume": 16.8099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3821.5, "quote_volume": 261.68521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2770.1, "quote_volume": 189.75185, "trades": 6, "taker_buy_volume": 2770.1, "taker_buy_quote": 189.75185}, {"ts": 1773685920000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 24933.6, "quote_volume": 1703.15311, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 18883.0, "quote_volume": 1290.94762, "trades": 15, "taker_buy_volume": 17596.5, "taker_buy_quote": 1203.07967}, {"ts": 1773686040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 113.3, "quote_volume": 7.73839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 292.7, "quote_volume": 19.96214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2195.8, "quote_volume": 149.9146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686640000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 31428.5, "quote_volume": 2146.91795, "trades": 23, "taker_buy_volume": 14858.4, "taker_buy_quote": 1015.18012}, {"ts": 1773686700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 46740.8, "quote_volume": 3187.72256, "trades": 29, "taker_buy_volume": 9102.0, "taker_buy_quote": 620.7564}, {"ts": 1773686760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4524.6, "quote_volume": 309.00214, "trades": 3, "taker_buy_volume": 4244.2, "taker_buy_quote": 289.87886}, {"ts": 1773686820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3270.5, "quote_volume": 223.86363, "trades": 8, "taker_buy_volume": 1190.2, "taker_buy_quote": 81.5287}, {"ts": 1773686880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 253.0, "quote_volume": 17.3305, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 17.3305}, {"ts": 1773686940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 950.8, "quote_volume": 65.1298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687000000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1304.0, "quote_volume": 89.43252, "trades": 3, "taker_buy_volume": 1304.0, "taker_buy_quote": 89.43252}, {"ts": 1773687060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 78.0, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.3352}, {"ts": 1773687480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 79.0, "quote_volume": 5.4036, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.4036}, {"ts": 1773687540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 75.0, "quote_volume": 5.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 8156.7, "quote_volume": 557.12079, "trades": 12, "taker_buy_volume": 6377.7, "taker_buy_quote": 435.67371}, {"ts": 1773687660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4103.7, "quote_volume": 280.41405, "trades": 6, "taker_buy_volume": 3811.0, "taker_buy_quote": 260.42264}, {"ts": 1773687720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 114.5, "quote_volume": 7.82035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 111044.4, "quote_volume": 7550.26699, "trades": 69, "taker_buy_volume": 27379.4, "taker_buy_quote": 1859.49516}, {"ts": 1773687900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 24796.0, "quote_volume": 1683.27776, "trades": 23, "taker_buy_volume": 4571.3, "taker_buy_quote": 310.39127}, {"ts": 1773687960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9599.4, "quote_volume": 653.21906, "trades": 8, "taker_buy_volume": 9378.7, "taker_buy_quote": 638.18939}, {"ts": 1773688020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 500.7, "quote_volume": 34.11827, "trades": 3, "taker_buy_volume": 426.7, "taker_buy_quote": 29.07887}, {"ts": 1773688080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 399.6, "quote_volume": 27.33264, "trades": 2, "taker_buy_volume": 399.6, "taker_buy_quote": 27.33264}, {"ts": 1773688200000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 2214.0, "quote_volume": 151.21645, "trades": 12, "taker_buy_volume": 283.0, "taker_buy_quote": 19.3572}, {"ts": 1773688260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 12271.6, "quote_volume": 835.7275, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1247.6, "quote_volume": 84.96156, "trades": 7, "taker_buy_volume": 660.6, "taker_buy_quote": 44.98686}, {"ts": 1773688380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.4, "quote_volume": 15.00924, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 15.00924}, {"ts": 1773688440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 75.0, "quote_volume": 5.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 148.6, "quote_volume": 10.14938, "trades": 1, "taker_buy_volume": 148.6, "taker_buy_quote": 10.14938}, {"ts": 1773688740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2326.8, "quote_volume": 158.68776, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 6.77226}, {"ts": 1773688800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 73.4, "quote_volume": 4.99854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.3, "quote_volume": 15.00243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 441.1, "quote_volume": 29.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.1, "quote_volume": 14.98881, "trades": 1, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773689400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 440.5, "quote_volume": 29.99805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 607.5, "quote_volume": 41.4315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 607.5, "quote_volume": 41.4315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1839.8, "quote_volume": 125.47436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 219.8, "quote_volume": 14.96838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 74.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 153.6, "quote_volume": 10.46016, "trades": 1, "taker_buy_volume": 153.6, "taker_buy_quote": 10.46016}, {"ts": 1773690660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2440.5, "quote_volume": 166.19805, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773690720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 220.4, "quote_volume": 14.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2578.5, "quote_volume": 175.08015, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 543.3, "quote_volume": 36.83574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10551.2, "quote_volume": 715.37136, "trades": 4, "taker_buy_volume": 10551.2, "taker_buy_quote": 715.37136}, {"ts": 1773691920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5655.0, "quote_volume": 383.0055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1670.2, "quote_volume": 113.23956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 73.7, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 10186.2, "quote_volume": 688.80103, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 442.2, "quote_volume": 29.89272, "trades": 2, "taker_buy_volume": 442.2, "taker_buy_quote": 29.89272}, {"ts": 1773692880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1841.1, "quote_volume": 124.45836, "trades": 2, "taker_buy_volume": 1841.1, "taker_buy_quote": 124.45836}, {"ts": 1773692940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 855.8, "quote_volume": 57.95541, "trades": 2, "taker_buy_volume": 177.5, "taker_buy_quote": 12.0345}, {"ts": 1773693120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1301.7, "quote_volume": 88.12509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 332.4, "quote_volume": 22.53672, "trades": 1, "taker_buy_volume": 332.4, "taker_buy_quote": 22.53672}, {"ts": 1773693420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 73.7, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1546.3, "quote_volume": 104.83914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 159.6, "quote_volume": 10.82088, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 10.82088}, {"ts": 1773693660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1587.5, "quote_volume": 107.6325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 589.6, "quote_volume": 39.97488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1620.0, "quote_volume": 109.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10944.5, "quote_volume": 740.94265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 109.4, "quote_volume": 7.40638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 589.6, "quote_volume": 39.93806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 221.4, "quote_volume": 15.01092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 992.1, "quote_volume": 67.26438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695220000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 7016.3, "quote_volume": 476.28888, "trades": 6, "taker_buy_volume": 7016.3, "taker_buy_quote": 476.28888}, {"ts": 1773695280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2293.7, "quote_volume": 156.06094, "trades": 4, "taker_buy_volume": 2293.7, "taker_buy_quote": 156.06094}, {"ts": 1773695340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2520.6, "quote_volume": 171.49554, "trades": 8, "taker_buy_volume": 2417.9, "taker_buy_quote": 164.51194}, {"ts": 1773695460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 441.1, "quote_volume": 29.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 462.0, "quote_volume": 31.416, "trades": 3, "taker_buy_volume": 462.0, "taker_buy_quote": 31.416}, {"ts": 1773695700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1311.0, "quote_volume": 89.15462, "trades": 11, "taker_buy_volume": 1311.0, "taker_buy_quote": 89.15462}, {"ts": 1773695760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 176.5, "quote_volume": 12.01965, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 12.01965}, {"ts": 1773695880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 291.6, "quote_volume": 19.8288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2317.2, "quote_volume": 157.5696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 99.0, "quote_volume": 6.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3930.2, "quote_volume": 267.64662, "trades": 8, "taker_buy_volume": 3489.7, "taker_buy_quote": 237.64857}, {"ts": 1773696300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 123.0, "quote_volume": 8.3763, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.3763}, {"ts": 1773696420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 298.0, "quote_volume": 20.31389, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 20.31389}, {"ts": 1773696900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696960000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2935.1, "quote_volume": 200.48784, "trades": 6, "taker_buy_volume": 2935.1, "taker_buy_quote": 200.48784}, {"ts": 1773697020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7481.5, "quote_volume": 511.7346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 227.7, "quote_volume": 15.57468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 315.7, "quote_volume": 21.59388, "trades": 1, "taker_buy_volume": 315.7, "taker_buy_quote": 21.59388}, {"ts": 1773697500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2540.0, "quote_volume": 173.24996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9097.6, "quote_volume": 620.80021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 465.1, "quote_volume": 31.81301, "trades": 3, "taker_buy_volume": 233.4, "taker_buy_quote": 15.9879}, {"ts": 1773697860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 219.3, "quote_volume": 14.97819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 26772.4, "quote_volume": 1828.55492, "trades": 9, "taker_buy_volume": 26772.4, "taker_buy_quote": 1828.55492}, {"ts": 1773698400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 165.0, "quote_volume": 11.2695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1642.5, "quote_volume": 112.18275, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.18275}, {"ts": 1773699240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1907.1, "quote_volume": 130.25493, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700020000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8546.2, "quote_volume": 583.89166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5105.5, "quote_volume": 348.8699, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.347}, {"ts": 1773700140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700680000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2672.0, "quote_volume": 182.69997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2276.9, "quote_volume": 155.73996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2807.0, "quote_volume": 191.9988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1952.7, "quote_volume": 133.75995, "trades": 3, "taker_buy_volume": 1952.7, "taker_buy_quote": 133.75995}, {"ts": 1773701640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 219.1, "quote_volume": 15.00835, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 15.00835}, {"ts": 1773701820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 123.8, "quote_volume": 8.4803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5895.5, "quote_volume": 404.4313, "trades": 5, "taker_buy_volume": 5676.7, "taker_buy_quote": 389.42162}, {"ts": 1773702120000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 743.4, "quote_volume": 50.9626, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 12.22452}, {"ts": 1773702180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 218.5, "quote_volume": 14.96725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 646.1, "quote_volume": 44.19324, "trades": 2, "taker_buy_volume": 427.3, "taker_buy_quote": 29.22732}, {"ts": 1773702300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1642.5, "quote_volume": 112.347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2149.9, "quote_volume": 147.05316, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 147.05316}, {"ts": 1773702540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 266.1, "quote_volume": 18.22785, "trades": 1, "taker_buy_volume": 266.1, "taker_buy_quote": 18.22785}, {"ts": 1773702600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 87.7, "quote_volume": 6.00745, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 6.00745}, {"ts": 1773702660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7201.0, "quote_volume": 493.2685, "trades": 2, "taker_buy_volume": 7201.0, "taker_buy_quote": 493.2685}, {"ts": 1773702960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703020000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8951.3, "quote_volume": 614.33888, "trades": 12, "taker_buy_volume": 3529.8, "taker_buy_quote": 242.42398}, {"ts": 1773703080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 218.8, "quote_volume": 15.00968, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 15.00968}, {"ts": 1773703140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1861.3, "quote_volume": 127.68518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 879.9, "quote_volume": 60.36114, "trades": 2, "taker_buy_volume": 879.9, "taker_buy_quote": 60.36114}, {"ts": 1773703560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2244.9, "quote_volume": 154.00014, "trades": 4, "taker_buy_volume": 218.8, "taker_buy_quote": 15.00968}, {"ts": 1773703620000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9788.3, "quote_volume": 670.80988, "trades": 14, "taker_buy_volume": 1252.3, "taker_buy_quote": 85.90778}, {"ts": 1773703680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 97.9, "quote_volume": 6.70615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703740000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2659.0, "quote_volume": 182.66743, "trades": 3, "taker_buy_volume": 2659.0, "taker_buy_quote": 182.66743}, {"ts": 1773703800000, "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": 1773703860000, "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": 1773703920000, "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": 1773703980000, "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": 1773704040000, "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": 1773704100000, "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": 1773704160000, "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": 1773704220000, "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": 1773704280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11538.4, "quote_volume": 793.84192, "trades": 4, "taker_buy_volume": 10542.7, "taker_buy_quote": 725.33776}, {"ts": 1773704340000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 20281.9, "quote_volume": 1398.03951, "trades": 21, "taker_buy_volume": 16804.8, "taker_buy_quote": 1158.57351}, {"ts": 1773704400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.8, "quote_volume": 13.97292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "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": 1773704520000, "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": 1773704580000, "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": 1773704640000, "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": 1773704700000, "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": 1773704760000, "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": 1773704820000, "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": 1773704880000, "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": 1773704940000, "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": 1773705000000, "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": 1773705060000, "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": 1773705120000, "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": 1773705180000, "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": 1773705240000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 26494.2, "quote_volume": 1828.36185, "trades": 14, "taker_buy_volume": 18784.8, "taker_buy_quote": 1296.59501}, {"ts": 1773705300000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 33788.2, "quote_volume": 2333.15715, "trades": 27, "taker_buy_volume": 32669.4, "taker_buy_quote": 2255.97585}, {"ts": 1773705360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 369.1, "quote_volume": 25.50481, "trades": 2, "taker_buy_volume": 369.1, "taker_buy_quote": 25.50481}, {"ts": 1773705420000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 783.5, "quote_volume": 54.11813, "trades": 3, "taker_buy_volume": 783.5, "taker_buy_quote": 54.11813}, {"ts": 1773705480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 182.2, "quote_volume": 12.59002, "trades": 1, "taker_buy_volume": 182.2, "taker_buy_quote": 12.59002}, {"ts": 1773705540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2540.6, "quote_volume": 175.55546, "trades": 13, "taker_buy_volume": 1933.0, "taker_buy_quote": 133.5703}, {"ts": 1773705600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3265.9, "quote_volume": 225.65632, "trades": 6, "taker_buy_volume": 1623.4, "taker_buy_quote": 112.15957}, {"ts": 1773705660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5578.5, "quote_volume": 384.98599, "trades": 5, "taker_buy_volume": 5578.5, "taker_buy_quote": 384.98599}, {"ts": 1773705720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 349.2, "quote_volume": 24.12972, "trades": 3, "taker_buy_volume": 349.2, "taker_buy_quote": 24.12972}, {"ts": 1773705780000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 499.0, "quote_volume": 34.46698, "trades": 3, "taker_buy_volume": 359.8, "taker_buy_quote": 24.86218}, {"ts": 1773705840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 424.4, "quote_volume": 29.32604, "trades": 3, "taker_buy_volume": 424.4, "taker_buy_quote": 29.32604}, {"ts": 1773705900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 371.5, "quote_volume": 25.7078, "trades": 2, "taker_buy_volume": 371.5, "taker_buy_quote": 25.7078}, {"ts": 1773705960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 420.3, "quote_volume": 29.08476, "trades": 2, "taker_buy_volume": 420.3, "taker_buy_quote": 29.08476}, {"ts": 1773706020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 593.1, "quote_volume": 41.02192, "trades": 3, "taker_buy_volume": 387.1, "taker_buy_quote": 26.78732}, {"ts": 1773706080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2187.6, "quote_volume": 151.18892, "trades": 5, "taker_buy_volume": 533.9, "taker_buy_quote": 36.91825}, {"ts": 1773706140000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1191.7, "quote_volume": 82.37881, "trades": 5, "taker_buy_volume": 323.4, "taker_buy_quote": 22.37928}, {"ts": 1773706200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5617.4, "quote_volume": 388.76263, "trades": 8, "taker_buy_volume": 3268.1, "taker_buy_quote": 226.19107}, {"ts": 1773706260000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 3146.8, "quote_volume": 218.02035, "trades": 8, "taker_buy_volume": 457.2, "taker_buy_quote": 31.69246}, {"ts": 1773706320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 247.8, "quote_volume": 17.17254, "trades": 1, "taker_buy_volume": 247.8, "taker_buy_quote": 17.17254}, {"ts": 1773706380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3517.2, "quote_volume": 243.9462, "trades": 7, "taker_buy_volume": 1312.0, "taker_buy_quote": 90.96159}, {"ts": 1773706440000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 5926.4, "quote_volume": 411.65456, "trades": 7, "taker_buy_volume": 3624.0, "taker_buy_quote": 251.868}, {"ts": 1773706500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 377.0, "quote_volume": 26.2015, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 26.2015}, {"ts": 1773706560000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 4808.3, "quote_volume": 334.19678, "trades": 11, "taker_buy_volume": 2905.5, "taker_buy_quote": 201.95218}, {"ts": 1773706620000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1144.4, "quote_volume": 79.46596, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 30.997}, {"ts": 1773706680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 422.2, "quote_volume": 29.3429, "trades": 2, "taker_buy_volume": 422.2, "taker_buy_quote": 29.3429}, {"ts": 1773706740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 418.1, "quote_volume": 29.05795, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 29.05795}, {"ts": 1773706800000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1027.6, "quote_volume": 71.34507, "trades": 4, "taker_buy_volume": 296.3, "taker_buy_quote": 20.59285}, {"ts": 1773706860000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 3785.1, "quote_volume": 262.53598, "trades": 8, "taker_buy_volume": 2906.3, "taker_buy_quote": 201.54726}, {"ts": 1773706920000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7076.5, "quote_volume": 491.21975, "trades": 13, "taker_buy_volume": 5475.9, "taker_buy_quote": 380.13811}, {"ts": 1773706980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8129.8, "quote_volume": 564.20812, "trades": 5, "taker_buy_volume": 240.5, "taker_buy_quote": 16.6907}, {"ts": 1773707040000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 782.5, "quote_volume": 54.28385, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 39.2804}, {"ts": 1773707100000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1387.9, "quote_volume": 96.22792, "trades": 4, "taker_buy_volume": 464.5, "taker_buy_quote": 32.2363}, {"ts": 1773707160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 379.2, "quote_volume": 26.3544, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 26.3544}, {"ts": 1773707220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 287.0, "quote_volume": 19.9465, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 19.9465}, {"ts": 1773707280000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 533.8, "quote_volume": 37.13085, "trades": 4, "taker_buy_volume": 533.8, "taker_buy_quote": 37.13085}, {"ts": 1773707340000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1520.5, "quote_volume": 105.7073, "trades": 3, "taker_buy_volume": 325.5, "taker_buy_quote": 22.6548}, {"ts": 1773707400000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 6950.1, "quote_volume": 484.01847, "trades": 8, "taker_buy_volume": 4730.8, "taker_buy_quote": 329.55519}, {"ts": 1773707460000, "open": 0.0697, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 48653.0, "quote_volume": 3400.07129, "trades": 29, "taker_buy_volume": 34115.2, "taker_buy_quote": 2384.6854}, {"ts": 1773707520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1852.7, "quote_volume": 128.94792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7262.2, "quote_volume": 505.44912, "trades": 1, "taker_buy_volume": 7262.2, "taker_buy_quote": 505.44912}, {"ts": 1773707760000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7334.8, "quote_volume": 511.2283, "trades": 6, "taker_buy_volume": 7262.2, "taker_buy_quote": 506.17534}, {"ts": 1773707820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 309.0, "quote_volume": 21.5373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 103.9, "quote_volume": 7.24183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 24084.9, "quote_volume": 1677.43875, "trades": 15, "taker_buy_volume": 718.0, "taker_buy_quote": 50.0446}, {"ts": 1773708000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 72.3, "quote_volume": 5.03208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2146.2, "quote_volume": 149.57904, "trades": 2, "taker_buy_volume": 2035.2, "taker_buy_quote": 141.85344}, {"ts": 1773708480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 602.2, "quote_volume": 41.97334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708540000, "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": 1773708600000, "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": 1773708660000, "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": 1773708720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 289.1, "quote_volume": 20.12136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1857.9, "quote_volume": 129.30984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709260000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 6501.5, "quote_volume": 451.9979, "trades": 3, "taker_buy_volume": 1436.5, "taker_buy_quote": 99.9804}, {"ts": 1773709320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1642.5, "quote_volume": 113.661, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 113.661}, {"ts": 1773709560000, "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": 1773709620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5248.0, "quote_volume": 363.1616, "trades": 3, "taker_buy_volume": 5248.0, "taker_buy_quote": 363.1616}, {"ts": 1773709680000, "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": 1773709740000, "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": 1773709800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12378.7, "quote_volume": 857.84391, "trades": 6, "taker_buy_volume": 12378.7, "taker_buy_quote": 857.84391}, {"ts": 1773709860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3599.5, "quote_volume": 249.44535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3112.5, "quote_volume": 215.69625, "trades": 4, "taker_buy_volume": 3112.5, "taker_buy_quote": 215.69625}, {"ts": 1773709980000, "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": 1773710040000, "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": 1773710100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1642.5, "quote_volume": 113.82525, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 113.82525}, {"ts": 1773710160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3202.5, "quote_volume": 221.93325, "trades": 3, "taker_buy_volume": 1343.7, "taker_buy_quote": 93.11841}, {"ts": 1773710220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 449.9, "quote_volume": 31.17807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 216.5, "quote_volume": 15.00345, "trades": 1, "taker_buy_volume": 216.5, "taker_buy_quote": 15.00345}, {"ts": 1773710340000, "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": 1773710400000, "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": 1773710460000, "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": 1773710520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1642.5, "quote_volume": 113.9895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710580000, "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": 1773710640000, "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": 1773710700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 7694.8, "quote_volume": 534.01912, "trades": 5, "taker_buy_volume": 7694.8, "taker_buy_quote": 534.01912}, {"ts": 1773710760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 173.1, "quote_volume": 12.01314, "trades": 1, "taker_buy_volume": 173.1, "taker_buy_quote": 12.01314}, {"ts": 1773710820000, "open": 0.0693, "high": 0.0693, "low": 0.0685, "close": 0.0687, "volume": 184268.0, "quote_volume": 12698.4326, "trades": 126, "taker_buy_volume": 39247.9, "taker_buy_quote": 2707.12234}, {"ts": 1773710880000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 26383.3, "quote_volume": 1814.96484, "trades": 21, "taker_buy_volume": 8871.6, "taker_buy_quote": 610.91554}, {"ts": 1773710940000, "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": 1773711000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 29356.2, "quote_volume": 2022.64218, "trades": 7, "taker_buy_volume": 2149.9, "taker_buy_quote": 148.12811}, {"ts": 1773711060000, "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": 1773711120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 218.2, "quote_volume": 15.0558, "trades": 1, "taker_buy_volume": 218.2, "taker_buy_quote": 15.0558}, {"ts": 1773711180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 217.6, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711240000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0686, "volume": 172199.6, "quote_volume": 11836.08294, "trades": 73, "taker_buy_volume": 60379.8, "taker_buy_quote": 4142.36377}, {"ts": 1773711300000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 38269.9, "quote_volume": 2627.23792, "trades": 24, "taker_buy_volume": 466.6, "taker_buy_quote": 32.00876}, {"ts": 1773711360000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 5196.7, "quote_volume": 356.34731, "trades": 16, "taker_buy_volume": 1648.0, "taker_buy_quote": 113.2176}, {"ts": 1773711420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1091.0, "quote_volume": 74.79883, "trades": 7, "taker_buy_volume": 1091.0, "taker_buy_quote": 74.79883}, {"ts": 1773711480000, "open": 0.0685, "high": 0.0685, "low": 0.0679, "close": 0.0682, "volume": 152110.3, "quote_volume": 10370.21935, "trades": 86, "taker_buy_volume": 47688.8, "taker_buy_quote": 3247.9832}, {"ts": 1773711540000, "open": 0.0682, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 205615.6, "quote_volume": 14035.22496, "trades": 90, "taker_buy_volume": 135869.3, "taker_buy_quote": 9273.6647}, {"ts": 1773711600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 615.2, "quote_volume": 41.93463, "trades": 3, "taker_buy_volume": 395.1, "taker_buy_quote": 26.92381}, {"ts": 1773711660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3760.8, "quote_volume": 256.11048, "trades": 6, "taker_buy_volume": 220.1, "taker_buy_quote": 14.98881}, {"ts": 1773711720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711780000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4848.2, "quote_volume": 330.27251, "trades": 8, "taker_buy_volume": 1321.0, "taker_buy_quote": 90.07019}, {"ts": 1773711840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1336.0, "quote_volume": 91.1152, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 91.1152}, {"ts": 1773711900000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 55291.3, "quote_volume": 3773.25, "trades": 27, "taker_buy_volume": 51380.4, "taker_buy_quote": 3505.97128}, {"ts": 1773711960000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 70243.4, "quote_volume": 4793.36423, "trades": 36, "taker_buy_volume": 4767.1, "taker_buy_quote": 326.06964}, {"ts": 1773712020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9950.3, "quote_volume": 677.61543, "trades": 13, "taker_buy_volume": 8570.8, "taker_buy_quote": 583.67148}, {"ts": 1773712140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 644.6, "quote_volume": 43.96172, "trades": 1, "taker_buy_volume": 644.6, "taker_buy_quote": 43.96172}, {"ts": 1773712260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2860.1, "quote_volume": 194.77535, "trades": 12, "taker_buy_volume": 1888.0, "taker_buy_quote": 128.57534}, {"ts": 1773712380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 19276.6, "quote_volume": 1310.99506, "trades": 25, "taker_buy_volume": 2703.1, "taker_buy_quote": 183.8108}, {"ts": 1773712500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 643.9, "quote_volume": 43.72081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712860000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 49951.0, "quote_volume": 3397.15667, "trades": 18, "taker_buy_volume": 49772.9, "taker_buy_quote": 3385.06368}, {"ts": 1773712920000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 6282.1, "quote_volume": 427.93024, "trades": 19, "taker_buy_volume": 4158.5, "taker_buy_quote": 283.42344}, {"ts": 1773712980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 294.1, "quote_volume": 19.9988, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 19.9988}, {"ts": 1773713160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 28739.1, "quote_volume": 1951.38489, "trades": 19, "taker_buy_volume": 2648.3, "taker_buy_quote": 179.81957}, {"ts": 1773713280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4055.0, "quote_volume": 274.99373, "trades": 11, "taker_buy_volume": 794.9, "taker_buy_quote": 53.95895}, {"ts": 1773713400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.1, "quote_volume": 15.01269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7800.4, "quote_volume": 528.86789, "trades": 4, "taker_buy_volume": 1650.2, "taker_buy_quote": 111.88433}, {"ts": 1773713580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 75.0, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1788.6, "quote_volume": 121.26708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3219.3, "quote_volume": 218.26854, "trades": 3, "taker_buy_volume": 3219.3, "taker_buy_quote": 218.26854}, {"ts": 1773713880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 618.8, "quote_volume": 41.95464, "trades": 1, "taker_buy_volume": 618.8, "taker_buy_quote": 41.95464}, {"ts": 1773714120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 75.0, "quote_volume": 5.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 152.8, "quote_volume": 10.35984, "trades": 1, "taker_buy_volume": 152.8, "taker_buy_quote": 10.35984}, {"ts": 1773714300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1149.2, "quote_volume": 77.91576, "trades": 1, "taker_buy_volume": 1149.2, "taker_buy_quote": 77.91576}, {"ts": 1773714420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 811.0, "quote_volume": 54.9047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.7, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 539.0, "quote_volume": 36.5442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 176.0, "quote_volume": 11.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21338.5, "quote_volume": 1445.4783, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13485.4, "quote_volume": 915.39942, "trades": 19, "taker_buy_volume": 13264.0, "taker_buy_quote": 900.3885}, {"ts": 1773716460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 75.0, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1032.6, "quote_volume": 70.01028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 183.9, "quote_volume": 12.46842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 113.9, "quote_volume": 7.71103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4167.5, "quote_volume": 282.5565, "trades": 3, "taker_buy_volume": 4167.5, "taker_buy_quote": 282.5565}, {"ts": 1773717060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 252.1, "quote_volume": 17.11759, "trades": 1, "taker_buy_volume": 252.1, "taker_buy_quote": 17.11759}, {"ts": 1773717600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16341.7, "quote_volume": 1109.99335, "trades": 8, "taker_buy_volume": 14721.7, "taker_buy_quote": 999.99535}, {"ts": 1773717720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2662.0, "quote_volume": 181.19602, "trades": 6, "taker_buy_volume": 2662.0, "taker_buy_quote": 181.19602}, {"ts": 1773717900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 175.8, "quote_volume": 11.9544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1532.7, "quote_volume": 104.29042, "trades": 4, "taker_buy_volume": 668.2, "taker_buy_quote": 45.50442}, {"ts": 1773718020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 113.0, "quote_volume": 7.6953, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 7.6953}, {"ts": 1773718080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 175.4, "quote_volume": 11.9272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 20027.8, "quote_volume": 1361.8904, "trades": 15, "taker_buy_volume": 628.1, "taker_buy_quote": 42.7108}, {"ts": 1773718500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1016.9, "quote_volume": 69.1492, "trades": 2, "taker_buy_volume": 1016.9, "taker_buy_quote": 69.1492}, {"ts": 1773718560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3001.0, "quote_volume": 204.068, "trades": 3, "taker_buy_volume": 3001.0, "taker_buy_quote": 204.068}, {"ts": 1773718740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6872.3, "quote_volume": 467.3972, "trades": 3, "taker_buy_volume": 6872.3, "taker_buy_quote": 467.3972}, {"ts": 1773718800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10611.6, "quote_volume": 722.62792, "trades": 10, "taker_buy_volume": 10611.6, "taker_buy_quote": 722.62792}, {"ts": 1773719100000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 61316.3, "quote_volume": 4192.84204, "trades": 79, "taker_buy_volume": 51599.8, "taker_buy_quote": 3528.23424}, {"ts": 1773719160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5599.8, "quote_volume": 383.0701, "trades": 8, "taker_buy_volume": 5599.8, "taker_buy_quote": 383.0701}, {"ts": 1773719220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2750.2, "quote_volume": 187.83866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4695.1, "quote_volume": 320.67533, "trades": 2, "taker_buy_volume": 3052.6, "taker_buy_quote": 208.49258}, {"ts": 1773719460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.3, "quote_volume": 15.00243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 895.9, "quote_volume": 61.01678, "trades": 4, "taker_buy_volume": 280.0, "taker_buy_quote": 19.07399}, {"ts": 1773719880000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3141.0, "quote_volume": 214.19416, "trades": 4, "taker_buy_volume": 3141.0, "taker_buy_quote": 214.19416}, {"ts": 1773719940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1642.5, "quote_volume": 112.18275, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.18275}, {"ts": 1773720060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 176.5, "quote_volume": 12.0373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 769.1, "quote_volume": 52.45262, "trades": 2, "taker_buy_volume": 400.5, "taker_buy_quote": 27.3141}, {"ts": 1773720240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 220.1, "quote_volume": 15.01082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 257.3, "quote_volume": 17.52213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 299.6, "quote_volume": 20.44768, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.21768}, {"ts": 1773720900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 425.8, "quote_volume": 29.03956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 412.0, "quote_volume": 28.1396, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 28.1396}, {"ts": 1773721260000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 18743.2, "quote_volume": 1276.52668, "trades": 15, "taker_buy_volume": 587.0, "taker_buy_quote": 39.9747}, {"ts": 1773721320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 219.8, "quote_volume": 14.96838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2622.0, "quote_volume": 178.5582, "trades": 4, "taker_buy_volume": 2622.0, "taker_buy_quote": 178.5582}, {"ts": 1773721440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1937.9, "quote_volume": 131.96349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2517.6, "quote_volume": 171.1968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5773.3, "quote_volume": 392.5844, "trades": 4, "taker_buy_volume": 5052.6, "taker_buy_quote": 343.5768}, {"ts": 1773721920000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 16933.1, "quote_volume": 1145.03459, "trades": 13, "taker_buy_volume": 12426.9, "taker_buy_quote": 840.32699}, {"ts": 1773721980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2113.2, "quote_volume": 142.85232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722100000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 23600.6, "quote_volume": 1598.52921, "trades": 15, "taker_buy_volume": 15747.0, "taker_buy_quote": 1066.89963}, {"ts": 1773722160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3364.8, "quote_volume": 227.46048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722340000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4633.7, "quote_volume": 312.85602, "trades": 7, "taker_buy_volume": 3373.2, "taker_buy_quote": 227.77227}, {"ts": 1773722400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 444.2, "quote_volume": 29.9835, "trades": 2, "taker_buy_volume": 222.1, "taker_buy_quote": 14.99175}, {"ts": 1773722460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 444.4, "quote_volume": 29.997, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 29.997}, {"ts": 1773722520000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12046.8, "quote_volume": 814.69891, "trades": 8, "taker_buy_volume": 12046.8, "taker_buy_quote": 814.69891}, {"ts": 1773722580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1015.8, "quote_volume": 68.76966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4425.8, "quote_volume": 300.06924, "trades": 5, "taker_buy_volume": 2054.5, "taker_buy_quote": 139.2951}, {"ts": 1773722700000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8758.3, "quote_volume": 595.45852, "trades": 21, "taker_buy_volume": 3907.1, "taker_buy_quote": 265.6828}, {"ts": 1773722760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13671.8, "quote_volume": 930.57297, "trades": 9, "taker_buy_volume": 13671.8, "taker_buy_quote": 930.57297}, {"ts": 1773722820000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 11323.0, "quote_volume": 771.03042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 10141.9, "quote_volume": 689.40018, "trades": 9, "taker_buy_volume": 1862.9, "taker_buy_quote": 126.6772}, {"ts": 1773722940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 976.6, "quote_volume": 66.50646, "trades": 2, "taker_buy_volume": 976.6, "taker_buy_quote": 66.50646}, {"ts": 1773723000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7453.4, "quote_volume": 509.70447, "trades": 14, "taker_buy_volume": 4365.9, "taker_buy_quote": 298.51947}, {"ts": 1773723180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 29010.3, "quote_volume": 1987.16022, "trades": 13, "taker_buy_volume": 16228.1, "taker_buy_quote": 1111.60852}, {"ts": 1773723240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 279.7, "quote_volume": 19.11748, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 9.55548}, {"ts": 1773723300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723360000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10789.0, "quote_volume": 738.0612, "trades": 9, "taker_buy_volume": 10789.0, "taker_buy_quote": 738.0612}, {"ts": 1773723420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 13834.7, "quote_volume": 946.29348, "trades": 9, "taker_buy_volume": 242.1, "taker_buy_quote": 16.55964}, {"ts": 1773723480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 967.8, "quote_volume": 66.10074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1642.5, "quote_volume": 112.18275, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.18275}, {"ts": 1773723600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1482.1, "quote_volume": 101.35202, "trades": 3, "taker_buy_volume": 1245.9, "taker_buy_quote": 85.21956}, {"ts": 1773723660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 185.6, "quote_volume": 12.69504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3851.2, "quote_volume": 263.44688, "trades": 7, "taker_buy_volume": 3851.2, "taker_buy_quote": 263.44688}, {"ts": 1773723840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 601.5, "quote_volume": 41.20275, "trades": 3, "taker_buy_volume": 526.5, "taker_buy_quote": 36.06525}, {"ts": 1773723960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2011.2, "quote_volume": 137.7672, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 10.2476}, {"ts": 1773724020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 272.0, "quote_volume": 18.632, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 18.632}, {"ts": 1773724080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 306.7, "quote_volume": 20.97828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2103.0, "quote_volume": 144.0555, "trades": 12, "taker_buy_volume": 2103.0, "taker_buy_quote": 144.0555}, {"ts": 1773724200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 792.6, "quote_volume": 54.2931, "trades": 4, "taker_buy_volume": 792.6, "taker_buy_quote": 54.2931}, {"ts": 1773724320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 206.0, "quote_volume": 14.1316, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 14.1316}, {"ts": 1773724380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 37253.7, "quote_volume": 2554.38532, "trades": 10, "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": 223.5, "quote_volume": 15.30975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 191.0, "quote_volume": 13.1026, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 13.1026}, {"ts": 1773724800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2897.1, "quote_volume": 198.47375, "trades": 9, "taker_buy_volume": 224.0, "taker_buy_quote": 15.3664}, {"ts": 1773725220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "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": 145.8, "quote_volume": 10.00188, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 10.00188}, {"ts": 1773725400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"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": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3141.3, "quote_volume": 215.49318, "trades": 5, "taker_buy_volume": 3141.3, "taker_buy_quote": 215.49318}, {"ts": 1773725640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11362.2, "quote_volume": 779.44692, "trades": 9, "taker_buy_volume": 4572.5, "taker_buy_quote": 313.6735}, {"ts": 1773725820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725880000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6981.7, "quote_volume": 479.16717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1642.5, "quote_volume": 113.004, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 113.004}, {"ts": 1773726180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3981.5, "quote_volume": 274.32535, "trades": 5, "taker_buy_volume": 3981.5, "taker_buy_quote": 274.32535}, {"ts": 1773726240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1089.5, "quote_volume": 75.06655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8237.7, "quote_volume": 568.4013, "trades": 8, "taker_buy_volume": 3811.9, "taker_buy_quote": 263.0211}, {"ts": 1773726360000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 26704.6, "quote_volume": 1843.86487, "trades": 29, "taker_buy_volume": 6275.4, "taker_buy_quote": 433.46589}, {"ts": 1773726420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 651.6, "quote_volume": 45.02556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.2, "quote_volume": 15.00852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726540000, "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": 1773726600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 216.9, "quote_volume": 14.98779, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773726660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 327.5, "quote_volume": 22.63025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1065.6, "quote_volume": 73.73952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726780000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 24916.6, "quote_volume": 1726.05697, "trades": 13, "taker_buy_volume": 21642.5, "taker_buy_quote": 1499.49675}, {"ts": 1773726840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2692.2, "quote_volume": 185.77601, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1057.1, "quote_volume": 72.83419, "trades": 2, "taker_buy_volume": 349.9, "taker_buy_quote": 24.10811}, {"ts": 1773726960000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 2150.6, "quote_volume": 148.56997, "trades": 5, "taker_buy_volume": 2076.6, "taker_buy_quote": 143.47137}, {"ts": 1773727020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 868.8, "quote_volume": 60.03408, "trades": 4, "taker_buy_volume": 434.4, "taker_buy_quote": 30.01704}, {"ts": 1773727080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.2, "quote_volume": 15.00852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "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": 1773727200000, "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": 1773727260000, "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": 1773727320000, "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": 1773727380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19498.7, "quote_volume": 1349.12407, "trades": 12, "taker_buy_volume": 15489.1, "taker_buy_quote": 1071.65975}, {"ts": 1773727440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3687.2, "quote_volume": 255.02223, "trades": 7, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773727500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 433.8, "quote_volume": 29.97558, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 14.98779}, {"ts": 1773727560000, "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": 1773727620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.3, "quote_volume": 15.01543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727680000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 5308.9, "quote_volume": 367.86339, "trades": 6, "taker_buy_volume": 3803.7, "taker_buy_quote": 263.55303}, {"ts": 1773727740000, "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": 1773727800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4598.4, "quote_volume": 319.12896, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 113.9895}, {"ts": 1773727860000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 44324.9, "quote_volume": 3080.34625, "trades": 13, "taker_buy_volume": 2051.9, "taker_buy_quote": 142.4428}, {"ts": 1773727920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 17810.7, "quote_volume": 1237.84365, "trades": 9, "taker_buy_volume": 11880.1, "taker_buy_quote": 825.66695}, {"ts": 1773728040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 18491.7, "quote_volume": 1287.35262, "trades": 16, "taker_buy_volume": 13509.0, "taker_buy_quote": 940.5567}, {"ts": 1773728100000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1819.1, "quote_volume": 126.74343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2275.7, "quote_volume": 158.60889, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 114.48225}, {"ts": 1773728220000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2631.2, "quote_volume": 183.54434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3721.6, "quote_volume": 259.76028, "trades": 6, "taker_buy_volume": 1790.0, "taker_buy_quote": 124.942}, {"ts": 1773728340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2712.3, "quote_volume": 189.31854, "trades": 13, "taker_buy_volume": 1422.0, "taker_buy_quote": 99.2556}, {"ts": 1773728400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 215.1, "quote_volume": 15.01398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 14466.6, "quote_volume": 1012.58516, "trades": 22, "taker_buy_volume": 6518.7, "taker_buy_quote": 456.51023}, {"ts": 1773728520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 145.7, "quote_volume": 10.199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728580000, "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": 1773728640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 18378.0, "quote_volume": 1288.25741, "trades": 13, "taker_buy_volume": 14616.4, "taker_buy_quote": 1024.60964}, {"ts": 1773728700000, "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": 1773728760000, "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": 1773728820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3372.4, "quote_volume": 236.74248, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 115.3035}, {"ts": 1773728880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15371.6, "quote_volume": 1079.08632, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728940000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4945.2, "quote_volume": 346.20999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 965.0, "quote_volume": 67.6812, "trades": 5, "taker_buy_volume": 965.0, "taker_buy_quote": 67.6812}, {"ts": 1773729060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2134.5, "quote_volume": 149.8419, "trades": 2, "taker_buy_volume": 2134.5, "taker_buy_quote": 149.8419}, {"ts": 1773729120000, "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": 1773729180000, "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": 1773729240000, "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": 1773729300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1856.0, "quote_volume": 130.1056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729360000, "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": 1773729420000, "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": 1773729480000, "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": 1773729540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 71.4, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729600000, "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": 1773729660000, "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": 1773729720000, "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": 1773729780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3580.9, "quote_volume": 250.44748, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15294.5, "quote_volume": 1070.45075, "trades": 8, "taker_buy_volume": 15294.5, "taker_buy_quote": 1070.45075}, {"ts": 1773729900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5787.9, "quote_volume": 404.78133, "trades": 6, "taker_buy_volume": 214.3, "taker_buy_quote": 15.001}, {"ts": 1773729960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10115.6, "quote_volume": 706.06888, "trades": 10, "taker_buy_volume": 2235.2, "taker_buy_quote": 156.01696}, {"ts": 1773730020000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 7511.4, "quote_volume": 524.86115, "trades": 7, "taker_buy_volume": 7296.8, "taker_buy_quote": 509.88207}, {"ts": 1773730080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 14003.9, "quote_volume": 977.25758, "trades": 6, "taker_buy_volume": 153.2, "taker_buy_quote": 10.67804}, {"ts": 1773730140000, "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": 1773730200000, "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": 1773730260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 13903.5, "quote_volume": 970.30075, "trades": 6, "taker_buy_volume": 13903.5, "taker_buy_quote": 970.30075}, {"ts": 1773730320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 139.0, "quote_volume": 9.7022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "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": 1773730440000, "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": 1773730500000, "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": 1773730560000, "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": 1773730620000, "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": 1773730680000, "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": 1773730740000, "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": 1773730800000, "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": 1773730860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 215.4, "quote_volume": 15.05646, "trades": 1, "taker_buy_volume": 215.4, "taker_buy_quote": 15.05646}, {"ts": 1773730920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 559.4, "quote_volume": 39.10206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 47294.9, "quote_volume": 3303.67723, "trades": 21, "taker_buy_volume": 47294.9, "taker_buy_quote": 3303.67723}, {"ts": 1773731700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7751.2, "quote_volume": 541.80888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 77.5, "quote_volume": 5.4095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "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": 1773731880000, "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": 1773731940000, "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": 1773732000000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 412.0, "quote_volume": 28.8194, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 28.8194}, {"ts": 1773732060000, "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": 1773732120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 232.7, "quote_volume": 16.26573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 72.8, "quote_volume": 5.096, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 5.096}, {"ts": 1773732240000, "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": 1773732300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 289.7, "quote_volume": 20.2645, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 10.129}, {"ts": 1773732360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2173.0, "quote_volume": 152.11, "trades": 3, "taker_buy_volume": 1712.2, "taker_buy_quote": 119.854}, {"ts": 1773732420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 169.3, "quote_volume": 11.851, "trades": 1, "taker_buy_volume": 169.3, "taker_buy_quote": 11.851}, {"ts": 1773732480000, "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": 1773732540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1433.4, "quote_volume": 100.338, "trades": 2, "taker_buy_volume": 1433.4, "taker_buy_quote": 100.338}, {"ts": 1773732600000, "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": 1773732660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4688.6, "quote_volume": 328.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732720000, "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": 1773732780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3557.0, "quote_volume": 248.6343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1608.1, "quote_volume": 112.40619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733140000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8373.1, "quote_volume": 584.60663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 83.7, "quote_volume": 5.83389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733260000, "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": 1773733320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2149.9, "quote_volume": 149.84803, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 149.84803}, {"ts": 1773733380000, "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": 1773733440000, "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": 1773733500000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 46592.9, "quote_volume": 3250.84445, "trades": 15, "taker_buy_volume": 44950.4, "taker_buy_quote": 3136.3622}, {"ts": 1773733560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7728.1, "quote_volume": 539.42138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 601.4, "quote_volume": 41.97772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733680000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 12630.1, "quote_volume": 882.65823, "trades": 8, "taker_buy_volume": 12630.1, "taker_buy_quote": 882.65823}, {"ts": 1773733740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 257.5, "quote_volume": 17.99925, "trades": 1, "taker_buy_volume": 257.5, "taker_buy_quote": 17.99925}, {"ts": 1773733800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734400000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 4189.1, "quote_volume": 293.15793, "trades": 6, "taker_buy_volume": 642.7, "taker_buy_quote": 44.92473}, {"ts": 1773734460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 416.1, "quote_volume": 29.127, "trades": 2, "taker_buy_volume": 214.7, "taker_buy_quote": 15.029}, {"ts": 1773734580000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 7613.5, "quote_volume": 534.07554, "trades": 7, "taker_buy_volume": 5887.9, "taker_buy_quote": 412.76606}, {"ts": 1773734640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 829.7, "quote_volume": 58.41088, "trades": 1, "taker_buy_volume": 829.7, "taker_buy_quote": 58.41088}, {"ts": 1773734700000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 33227.8, "quote_volume": 2333.25617, "trades": 19, "taker_buy_volume": 7262.2, "taker_buy_quote": 509.80644}, {"ts": 1773734760000, "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": 1773734820000, "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": 1773734880000, "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": 1773734940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 19700.0, "quote_volume": 1386.88, "trades": 13, "taker_buy_volume": 15368.4, "taker_buy_quote": 1081.93536}, {"ts": 1773735000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1307.2, "quote_volume": 92.02688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735060000, "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": 1773735120000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 717.4, "quote_volume": 50.5338, "trades": 4, "taker_buy_volume": 501.5, "taker_buy_quote": 35.33444}, {"ts": 1773735180000, "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": 1773735240000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0707, "volume": 148772.5, "quote_volume": 10525.00719, "trades": 112, "taker_buy_volume": 99480.0, "taker_buy_quote": 7036.62107}, {"ts": 1773735300000, "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 145110.9, "quote_volume": 10253.65642, "trades": 35, "taker_buy_volume": 49465.4, "taker_buy_quote": 3495.21489}, {"ts": 1773735360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 905.3, "quote_volume": 63.91418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 940.4, "quote_volume": 66.30936, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 7.87896}, {"ts": 1773735480000, "open": 0.0705, "high": 0.0705, "low": 0.07, "close": 0.0702, "volume": 221178.1, "quote_volume": 15532.13165, "trades": 100, "taker_buy_volume": 55773.2, "taker_buy_quote": 3918.41734}, {"ts": 1773735540000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 24322.0, "quote_volume": 1709.66789, "trades": 30, "taker_buy_volume": 22679.5, "taker_buy_quote": 1594.36439}, {"ts": 1773735600000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 15175.4, "quote_volume": 1065.29863, "trades": 9, "taker_buy_volume": 4727.2, "taker_buy_quote": 331.84944}, {"ts": 1773735660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 213.7, "quote_volume": 15.00174, "trades": 1, "taker_buy_volume": 213.7, "taker_buy_quote": 15.00174}, {"ts": 1773735720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1856.2, "quote_volume": 130.30524, "trades": 2, "taker_buy_volume": 213.7, "taker_buy_quote": 15.00174}, {"ts": 1773735780000, "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": 1773735840000, "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": 1773735900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 597.2, "quote_volume": 41.98316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735960000, "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": 1773736020000, "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": 1773736080000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 129140.2, "quote_volume": 9046.72976, "trades": 30, "taker_buy_volume": 6977.0, "taker_buy_quote": 489.5084}, {"ts": 1773736140000, "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": 1773736200000, "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": 1773736260000, "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": 1773736320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 285.3, "quote_volume": 19.99953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736380000, "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": 1773736440000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1716.0, "quote_volume": 120.45585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736500000, "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": 1773736560000, "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": 1773736620000, "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": 1773736680000, "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": 1773736740000, "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": 1773736800000, "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": 1773736860000, "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": 1773736920000, "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": 1773736980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 355.6, "quote_volume": 24.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7262.2, "quote_volume": 510.53266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 73.0, "quote_volume": 5.1246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "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": 1773737220000, "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": 1773737280000, "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": 1773737340000, "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": 1773737400000, "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": 1773737460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3829.2, "quote_volume": 269.19276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "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": 1773737580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7262.2, "quote_volume": 510.53266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "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": 1773737700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 122.1, "quote_volume": 8.58363, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.58363}, {"ts": 1773737760000, "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": 1773737820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7422.2, "quote_volume": 521.03844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737880000, "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": 1773737940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 121.9, "quote_volume": 8.54519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2258.4, "quote_volume": 158.60127, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 115.3035}, {"ts": 1773738060000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 4803.7, "quote_volume": 338.9921, "trades": 4, "taker_buy_volume": 3952.1, "taker_buy_quote": 278.9543}, {"ts": 1773738120000, "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": 1773738180000, "open": 0.0707, "high": 0.0707, "low": 0.0696, "close": 0.0697, "volume": 111098.5, "quote_volume": 7782.59205, "trades": 56, "taker_buy_volume": 35656.9, "taker_buy_quote": 2488.65677}, {"ts": 1773738240000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7819.8, "quote_volume": 544.54118, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738300000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 59578.9, "quote_volume": 4154.98506, "trades": 37, "taker_buy_volume": 29469.1, "taker_buy_quote": 2056.43582}, {"ts": 1773738360000, "open": 0.0698, "high": 0.07, "low": 0.0696, "close": 0.07, "volume": 85904.6, "quote_volume": 5995.26253, "trades": 48, "taker_buy_volume": 37855.2, "taker_buy_quote": 2644.98023}, {"ts": 1773738420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8243.7, "quote_volume": 577.059, "trades": 3, "taker_buy_volume": 981.5, "taker_buy_quote": 68.705}, {"ts": 1773738480000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 21845.1, "quote_volume": 1533.32175, "trades": 12, "taker_buy_volume": 6485.7, "taker_buy_quote": 455.00981}, {"ts": 1773738540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7670.0, "quote_volume": 539.968, "trades": 4, "taker_buy_volume": 1856.9, "taker_buy_quote": 130.72576}, {"ts": 1773738600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2665.5, "quote_volume": 187.46016, "trades": 4, "taker_buy_volume": 2665.5, "taker_buy_quote": 187.46016}, {"ts": 1773738660000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 4844.4, "quote_volume": 341.38729, "trades": 8, "taker_buy_volume": 4631.2, "taker_buy_quote": 326.35669}, {"ts": 1773738720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1148.6, "quote_volume": 80.86144, "trades": 2, "taker_buy_volume": 1148.6, "taker_buy_quote": 80.86144}, {"ts": 1773738780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 3726.1, "quote_volume": 262.45379, "trades": 4, "taker_buy_volume": 3726.1, "taker_buy_quote": 262.45379}, {"ts": 1773738840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 285.2, "quote_volume": 20.07808, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 15.00928}, {"ts": 1773738900000, "open": 0.0704, "high": 0.0711, "low": 0.0704, "close": 0.071, "volume": 93314.9, "quote_volume": 6605.79972, "trades": 48, "taker_buy_volume": 48424.1, "taker_buy_quote": 3430.67532}, {"ts": 1773738960000, "open": 0.0709, "high": 0.0715, "low": 0.0709, "close": 0.0715, "volume": 61533.6, "quote_volume": 4385.5113, "trades": 54, "taker_buy_volume": 39307.9, "taker_buy_quote": 2802.72723}, {"ts": 1773739020000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 22389.3, "quote_volume": 1597.04384, "trades": 21, "taker_buy_volume": 21246.1, "taker_buy_quote": 1515.53368}, {"ts": 1773739080000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 8151.8, "quote_volume": 582.26207, "trades": 9, "taker_buy_volume": 3242.0, "taker_buy_quote": 231.803}, {"ts": 1773739140000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 36633.8, "quote_volume": 2612.66565, "trades": 19, "taker_buy_volume": 14734.5, "taker_buy_quote": 1051.31708}, {"ts": 1773739200000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 40818.7, "quote_volume": 2918.51079, "trades": 23, "taker_buy_volume": 9995.0, "taker_buy_quote": 714.72506}, {"ts": 1773739260000, "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 42662.5, "quote_volume": 3060.43186, "trades": 24, "taker_buy_volume": 6265.8, "taker_buy_quote": 449.18352}, {"ts": 1773739320000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 37316.8, "quote_volume": 2683.92068, "trades": 19, "taker_buy_volume": 24961.2, "taker_buy_quote": 1794.9479}, {"ts": 1773739380000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 26545.5, "quote_volume": 1911.97879, "trades": 14, "taker_buy_volume": 21345.5, "taker_buy_quote": 1537.74879}, {"ts": 1773739440000, "open": 0.072, "high": 0.072, "low": 0.0708, "close": 0.0709, "volume": 188210.3, "quote_volume": 13415.4202, "trades": 91, "taker_buy_volume": 57159.5, "taker_buy_quote": 4056.04647}, {"ts": 1773739500000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 56184.5, "quote_volume": 3992.90334, "trades": 60, "taker_buy_volume": 41101.3, "taker_buy_quote": 2921.60144}, {"ts": 1773739560000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 23513.7, "quote_volume": 1672.90621, "trades": 33, "taker_buy_volume": 7629.5, "taker_buy_quote": 543.00541}, {"ts": 1773739620000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 18452.7, "quote_volume": 1314.07275, "trades": 15, "taker_buy_volume": 7126.7, "taker_buy_quote": 507.76694}, {"ts": 1773739680000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 35991.3, "quote_volume": 2564.66849, "trades": 21, "taker_buy_volume": 18152.5, "taker_buy_quote": 1294.6787}, {"ts": 1773739740000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 18261.9, "quote_volume": 1301.70617, "trades": 8, "taker_buy_volume": 18153.9, "taker_buy_quote": 1294.02737}, {"ts": 1773739800000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 706.4, "quote_volume": 50.48574, "trades": 4, "taker_buy_volume": 567.6, "taker_buy_quote": 40.54766}, {"ts": 1773739860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 18285.0, "quote_volume": 1312.81659, "trades": 8, "taker_buy_volume": 17605.6, "taker_buy_quote": 1264.03567}, {"ts": 1773739920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 14623.7, "quote_volume": 1049.98166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3513.9, "quote_volume": 251.78037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 739.0, "quote_volume": 52.9863, "trades": 2, "taker_buy_volume": 529.9, "taker_buy_quote": 37.99383}, {"ts": 1773740100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 780.0, "quote_volume": 55.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 27850.6, "quote_volume": 2004.59846, "trades": 20, "taker_buy_volume": 21668.1, "taker_buy_quote": 1558.84021}, {"ts": 1773740220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1603.2, "quote_volume": 115.71771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740280000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 21181.9, "quote_volume": 1531.05499, "trades": 11, "taker_buy_volume": 15455.8, "taker_buy_quote": 1117.09948}, {"ts": 1773740340000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 10435.7, "quote_volume": 754.33686, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 118.5885}, {"ts": 1773740400000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 15947.6, "quote_volume": 1155.27044, "trades": 12, "taker_buy_volume": 6268.6, "taker_buy_quote": 454.28852}, {"ts": 1773740460000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 303.2, "quote_volume": 21.97243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4260.5, "quote_volume": 308.79569, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740580000, "open": 0.0724, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 22022.4, "quote_volume": 1592.18094, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14749.5, "quote_volume": 1062.90651, "trades": 26, "taker_buy_volume": 7342.4, "taker_buy_quote": 529.38704}, {"ts": 1773740700000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 34818.6, "quote_volume": 2513.04372, "trades": 22, "taker_buy_volume": 20455.6, "taker_buy_quote": 1476.5802}, {"ts": 1773740760000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 5178.1, "quote_volume": 374.34181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740820000, "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": 1773740880000, "open": 0.0723, "high": 0.0727, "low": 0.0721, "close": 0.0724, "volume": 133185.7, "quote_volume": 9642.85643, "trades": 74, "taker_buy_volume": 50540.4, "taker_buy_quote": 3661.51114}, {"ts": 1773740940000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 11454.9, "quote_volume": 831.02211, "trades": 7, "taker_buy_volume": 10553.4, "taker_buy_quote": 765.6736}, {"ts": 1773741000000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 219.8, "quote_volume": 15.96546, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 10.89046}, {"ts": 1773741060000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2619.9, "quote_volume": 190.32533, "trades": 4, "taker_buy_volume": 1205.9, "taker_buy_quote": 87.66893}, {"ts": 1773741120000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 15786.5, "quote_volume": 1143.89007, "trades": 7, "taker_buy_volume": 9267.8, "taker_buy_quote": 671.9155}, {"ts": 1773741180000, "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": 1773741240000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4878.6, "quote_volume": 354.54625, "trades": 11, "taker_buy_volume": 601.7, "taker_buy_quote": 43.74359}, {"ts": 1773741300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 386.0, "quote_volume": 28.00565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 206.5, "quote_volume": 14.97125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741420000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 6411.0, "quote_volume": 464.06434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3079.7, "quote_volume": 222.98425, "trades": 5, "taker_buy_volume": 139.7, "taker_buy_quote": 10.12825}, {"ts": 1773741540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4078.2, "quote_volume": 295.26168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 829.1, "quote_volume": 60.02684, "trades": 4, "taker_buy_volume": 621.8, "taker_buy_quote": 45.01832}, {"ts": 1773741660000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 15465.2, "quote_volume": 1125.93332, "trades": 14, "taker_buy_volume": 2802.4, "taker_buy_quote": 203.88947}, {"ts": 1773741720000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 41302.7, "quote_volume": 3018.80358, "trades": 27, "taker_buy_volume": 15232.6, "taker_buy_quote": 1113.50285}, {"ts": 1773741780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 150.1, "quote_volume": 10.9573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741840000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 6686.1, "quote_volume": 489.14467, "trades": 14, "taker_buy_volume": 3908.0, "taker_buy_quote": 286.0656}, {"ts": 1773741900000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2156.2, "quote_volume": 157.68991, "trades": 5, "taker_buy_volume": 511.8, "taker_buy_quote": 37.46376}, {"ts": 1773741960000, "open": 0.0732, "high": 0.0741, "low": 0.073, "close": 0.074, "volume": 139858.7, "quote_volume": 10303.18791, "trades": 72, "taker_buy_volume": 106829.5, "taker_buy_quote": 7870.91827}, {"ts": 1773742020000, "open": 0.0739, "high": 0.0743, "low": 0.0738, "close": 0.0743, "volume": 164220.3, "quote_volume": 12171.12237, "trades": 83, "taker_buy_volume": 98854.9, "taker_buy_quote": 7325.57101}, {"ts": 1773742080000, "open": 0.0742, "high": 0.0748, "low": 0.0741, "close": 0.0747, "volume": 241285.8, "quote_volume": 17988.13822, "trades": 131, "taker_buy_volume": 155709.8, "taker_buy_quote": 11614.32948}, {"ts": 1773742140000, "open": 0.0748, "high": 0.0773, "low": 0.0746, "close": 0.0772, "volume": 1361406.8, "quote_volume": 103270.70637, "trades": 815, "taker_buy_volume": 763089.7, "taker_buy_quote": 57843.51156}, {"ts": 1773742200000, "open": 0.0772, "high": 0.0772, "low": 0.075, "close": 0.0758, "volume": 1345026.2, "quote_volume": 102350.29806, "trades": 1038, "taker_buy_volume": 584059.0, "taker_buy_quote": 44421.11236}, {"ts": 1773742260000, "open": 0.0759, "high": 0.076, "low": 0.074, "close": 0.0741, "volume": 795646.2, "quote_volume": 59225.49729, "trades": 293, "taker_buy_volume": 518139.6, "taker_buy_quote": 38553.28365}, {"ts": 1773742320000, "open": 0.0741, "high": 0.0741, "low": 0.073, "close": 0.0732, "volume": 189874.1, "quote_volume": 13962.25155, "trades": 133, "taker_buy_volume": 83162.6, "taker_buy_quote": 6109.71925}, {"ts": 1773742380000, "open": 0.0733, "high": 0.0735, "low": 0.073, "close": 0.0733, "volume": 128312.2, "quote_volume": 9395.17146, "trades": 64, "taker_buy_volume": 55309.4, "taker_buy_quote": 4049.768}, {"ts": 1773742440000, "open": 0.0733, "high": 0.0734, "low": 0.0723, "close": 0.0725, "volume": 439188.2, "quote_volume": 31935.47375, "trades": 343, "taker_buy_volume": 171126.5, "taker_buy_quote": 12441.3854}, {"ts": 1773742500000, "open": 0.0725, "high": 0.0728, "low": 0.0713, "close": 0.0716, "volume": 331986.9, "quote_volume": 23903.06315, "trades": 258, "taker_buy_volume": 146030.6, "taker_buy_quote": 10522.13678}, {"ts": 1773742560000, "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 137670.4, "quote_volume": 9882.86656, "trades": 98, "taker_buy_volume": 94723.5, "taker_buy_quote": 6800.99097}, {"ts": 1773742620000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 22046.0, "quote_volume": 1588.45963, "trades": 30, "taker_buy_volume": 6839.9, "taker_buy_quote": 492.83955}, {"ts": 1773742680000, "open": 0.0722, "high": 0.0725, "low": 0.0721, "close": 0.0725, "volume": 9429.2, "quote_volume": 680.98222, "trades": 13, "taker_buy_volume": 7527.7, "taker_buy_quote": 543.57557}, {"ts": 1773742740000, "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 25752.9, "quote_volume": 1865.83263, "trades": 23, "taker_buy_volume": 6552.3, "taker_buy_quote": 475.35891}, {"ts": 1773742800000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 6209.5, "quote_volume": 453.29406, "trades": 9, "taker_buy_volume": 277.8, "taker_buy_quote": 20.29168}, {"ts": 1773742860000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 25562.6, "quote_volume": 1875.38799, "trades": 30, "taker_buy_volume": 11954.4, "taker_buy_quote": 877.10096}, {"ts": 1773742920000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 34473.9, "quote_volume": 2527.62221, "trades": 15, "taker_buy_volume": 7757.8, "taker_buy_quote": 568.54824}, {"ts": 1773742980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3278.5, "quote_volume": 240.6419, "trades": 9, "taker_buy_volume": 2460.5, "taker_buy_quote": 180.6007}, {"ts": 1773743040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1799.2, "quote_volume": 132.06987, "trades": 4, "taker_buy_volume": 494.8, "taker_buy_quote": 36.32691}, {"ts": 1773743100000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 7693.3, "quote_volume": 564.34357, "trades": 9, "taker_buy_volume": 1812.9, "taker_buy_quote": 132.88557}, {"ts": 1773743160000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 14629.5, "quote_volume": 1071.4433, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 84.2, "quote_volume": 6.15502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743280000, "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 6102.6, "quote_volume": 446.39292, "trades": 9, "taker_buy_volume": 2778.6, "taker_buy_quote": 203.44983}, {"ts": 1773743340000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1848.3, "quote_volume": 134.57682, "trades": 2, "taker_buy_volume": 205.8, "taker_buy_quote": 15.00282}, {"ts": 1773743400000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 9321.0, "quote_volume": 679.41873, "trades": 9, "taker_buy_volume": 1580.0, "taker_buy_quote": 115.34}, {"ts": 1773743460000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 443.8, "quote_volume": 32.3181, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 6.89634}, {"ts": 1773743520000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 8501.8, "quote_volume": 620.88526, "trades": 15, "taker_buy_volume": 5336.9, "taker_buy_quote": 389.67758}, {"ts": 1773743580000, "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 11583.8, "quote_volume": 846.73179, "trades": 22, "taker_buy_volume": 2498.4, "taker_buy_quote": 182.87805}, {"ts": 1773743640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 898.3, "quote_volume": 65.39624, "trades": 5, "taker_buy_volume": 398.3, "taker_buy_quote": 28.99624}, {"ts": 1773743700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 317.9, "quote_volume": 23.17491, "trades": 2, "taker_buy_volume": 317.9, "taker_buy_quote": 23.17491}, {"ts": 1773743760000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 4734.4, "quote_volume": 345.74547, "trades": 6, "taker_buy_volume": 4734.4, "taker_buy_quote": 345.74547}, {"ts": 1773743820000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 2853.1, "quote_volume": 208.30068, "trades": 10, "taker_buy_volume": 697.8, "taker_buy_quote": 50.86962}, {"ts": 1773743880000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 7735.8, "quote_volume": 563.71842, "trades": 7, "taker_buy_volume": 1593.8, "taker_buy_quote": 116.0698}, {"ts": 1773743940000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 553.3, "quote_volume": 40.21865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744000000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2914.7, "quote_volume": 211.79212, "trades": 3, "taker_buy_volume": 1849.0, "taker_buy_quote": 134.4223}, {"ts": 1773744060000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 4331.6, "quote_volume": 314.41535, "trades": 5, "taker_buy_volume": 693.0, "taker_buy_quote": 50.3811}, {"ts": 1773744120000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 24160.0, "quote_volume": 1754.08928, "trades": 16, "taker_buy_volume": 22931.7, "taker_buy_quote": 1665.03753}, {"ts": 1773744180000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 13421.0, "quote_volume": 978.49356, "trades": 22, "taker_buy_volume": 6693.3, "taker_buy_quote": 488.09255}, {"ts": 1773744240000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 5629.3, "quote_volume": 410.74939, "trades": 9, "taker_buy_volume": 5400.6, "taker_buy_quote": 394.10003}, {"ts": 1773744300000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 22049.4, "quote_volume": 1607.12679, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744360000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 44002.8, "quote_volume": 3195.55882, "trades": 15, "taker_buy_volume": 3484.0, "taker_buy_quote": 252.9384}, {"ts": 1773744420000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8851.3, "quote_volume": 642.92688, "trades": 10, "taker_buy_volume": 4476.1, "taker_buy_quote": 325.28736}, {"ts": 1773744480000, "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": 1773744540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1371.0, "quote_volume": 99.5346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1353.5, "quote_volume": 98.2641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1731.8, "quote_volume": 125.72868, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 119.2455}, {"ts": 1773744720000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 12058.6, "quote_volume": 874.54728, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9229.0, "quote_volume": 669.1025, "trades": 3, "taker_buy_volume": 9229.0, "taker_buy_quote": 669.1025}, {"ts": 1773744840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1848.5, "quote_volume": 134.40655, "trades": 2, "taker_buy_volume": 1848.5, "taker_buy_quote": 134.40655}, {"ts": 1773744900000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 116026.4, "quote_volume": 8488.09944, "trades": 45, "taker_buy_volume": 72330.8, "taker_buy_quote": 5289.47043}, {"ts": 1773744960000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 26036.0, "quote_volume": 1909.81542, "trades": 13, "taker_buy_volume": 20438.9, "taker_buy_quote": 1499.66401}, {"ts": 1773745020000, "open": 0.0733, "high": 0.074, "low": 0.0733, "close": 0.0739, "volume": 87762.2, "quote_volume": 6464.79645, "trades": 106, "taker_buy_volume": 50482.6, "taker_buy_quote": 3720.46936}, {"ts": 1773745080000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 11894.4, "quote_volume": 877.81324, "trades": 12, "taker_buy_volume": 2606.0, "taker_buy_quote": 192.3228}, {"ts": 1773745140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2715.6, "quote_volume": 200.41128, "trades": 3, "taker_buy_volume": 2715.6, "taker_buy_quote": 200.41128}, {"ts": 1773745200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 203.4, "quote_volume": 15.01092, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 15.01092}, {"ts": 1773745260000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 88439.1, "quote_volume": 6517.07562, "trades": 32, "taker_buy_volume": 30398.2, "taker_buy_quote": 2240.02407}, {"ts": 1773745320000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 468.7, "quote_volume": 34.537, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 15.01092}, {"ts": 1773745380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 610.2, "quote_volume": 45.03276, "trades": 3, "taker_buy_volume": 610.2, "taker_buy_quote": 45.03276}, {"ts": 1773745440000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 1846.6, "quote_volume": 136.0536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 408.8, "quote_volume": 30.00592, "trades": 2, "taker_buy_volume": 408.8, "taker_buy_quote": 30.00592}, {"ts": 1773745560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 615.7, "quote_volume": 45.37709, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 30.3644}, {"ts": 1773745620000, "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 14157.9, "quote_volume": 1043.4307, "trades": 17, "taker_buy_volume": 2764.4, "taker_buy_quote": 204.18484}, {"ts": 1773745680000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 6298.2, "quote_volume": 466.14877, "trades": 8, "taker_buy_volume": 2836.9, "taker_buy_quote": 210.02673}, {"ts": 1773745740000, "open": 0.0741, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 114520.7, "quote_volume": 8469.83487, "trades": 59, "taker_buy_volume": 45072.7, "taker_buy_quote": 3332.54704}, {"ts": 1773745800000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 71106.3, "quote_volume": 5266.27082, "trades": 18, "taker_buy_volume": 6925.3, "taker_buy_quote": 512.4722}, {"ts": 1773745860000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 18755.7, "quote_volume": 1390.86841, "trades": 9, "taker_buy_volume": 607.3, "taker_buy_quote": 45.08189}, {"ts": 1773745920000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 21397.9, "quote_volume": 1591.31766, "trades": 30, "taker_buy_volume": 9195.7, "taker_buy_quote": 683.97825}, {"ts": 1773745980000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 9427.1, "quote_volume": 701.75425, "trades": 10, "taker_buy_volume": 1844.5, "taker_buy_quote": 137.39505}, {"ts": 1773746040000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 20306.0, "quote_volume": 1516.04969, "trades": 18, "taker_buy_volume": 10569.8, "taker_buy_quote": 788.85763}, {"ts": 1773746100000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 20103.0, "quote_volume": 1498.43503, "trades": 8, "taker_buy_volume": 20001.5, "taker_buy_quote": 1490.88343}, {"ts": 1773746160000, "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 129999.1, "quote_volume": 9686.59084, "trades": 86, "taker_buy_volume": 60400.1, "taker_buy_quote": 4498.91584}, {"ts": 1773746220000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15543.4, "quote_volume": 1155.16722, "trades": 9, "taker_buy_volume": 14461.5, "taker_buy_quote": 1074.67386}, {"ts": 1773746280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4252.8, "quote_volume": 316.8336, "trades": 5, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.36625}, {"ts": 1773746340000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 15550.3, "quote_volume": 1153.00603, "trades": 14, "taker_buy_volume": 11102.0, "taker_buy_quote": 822.6582}, {"ts": 1773746400000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 25717.8, "quote_volume": 1903.13746, "trades": 9, "taker_buy_volume": 17425.7, "taker_buy_quote": 1289.5018}, {"ts": 1773746460000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0743, "volume": 47817.0, "quote_volume": 3550.8437, "trades": 26, "taker_buy_volume": 15713.5, "taker_buy_quote": 1166.07728}, {"ts": 1773746520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 286.9, "quote_volume": 21.28798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 2047.5, "quote_volume": 152.45775, "trades": 3, "taker_buy_volume": 2047.5, "taker_buy_quote": 152.45775}, {"ts": 1773746640000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 8953.1, "quote_volume": 666.32091, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746700000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 4414.6, "quote_volume": 328.49587, "trades": 10, "taker_buy_volume": 4010.6, "taker_buy_quote": 298.39787}, {"ts": 1773746760000, "open": 0.0746, "high": 0.0751, "low": 0.0746, "close": 0.075, "volume": 50677.5, "quote_volume": 3794.61823, "trades": 41, "taker_buy_volume": 33921.8, "taker_buy_quote": 2538.96511}, {"ts": 1773746820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 49926.2, "quote_volume": 3736.85138, "trades": 31, "taker_buy_volume": 36327.2, "taker_buy_quote": 2719.5955}, {"ts": 1773746880000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 34374.4, "quote_volume": 2562.41663, "trades": 15, "taker_buy_volume": 10749.9, "taker_buy_quote": 801.94254}, {"ts": 1773746940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 200.7, "quote_volume": 14.99229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 5287.6, "quote_volume": 396.34554, "trades": 5, "taker_buy_volume": 5287.6, "taker_buy_quote": 396.34554}, {"ts": 1773747060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2514.6, "quote_volume": 187.9336, "trades": 4, "taker_buy_volume": 929.8, "taker_buy_quote": 69.54904}, {"ts": 1773747120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1828.6, "quote_volume": 136.94209, "trades": 6, "taker_buy_volume": 813.2, "taker_buy_quote": 60.88863}, {"ts": 1773747180000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 12556.9, "quote_volume": 941.37664, "trades": 12, "taker_buy_volume": 612.7, "taker_buy_quote": 45.93243}, {"ts": 1773747240000, "open": 0.0749, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 64375.9, "quote_volume": 4816.34403, "trades": 39, "taker_buy_volume": 20824.2, "taker_buy_quote": 1557.87124}, {"ts": 1773747300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6739.9, "quote_volume": 504.23677, "trades": 5, "taker_buy_volume": 6739.9, "taker_buy_quote": 504.23677}, {"ts": 1773747360000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 3083.7, "quote_volume": 231.13639, "trades": 9, "taker_buy_volume": 2277.8, "taker_buy_quote": 170.79486}, {"ts": 1773747420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1805.0, "quote_volume": 135.35875, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.1875}, {"ts": 1773747480000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 80923.8, "quote_volume": 6088.52927, "trades": 58, "taker_buy_volume": 55668.4, "taker_buy_quote": 4187.28873}, {"ts": 1773747540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1945.3, "quote_volume": 146.48109, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10431.0, "quote_volume": 784.4112, "trades": 9, "taker_buy_volume": 4122.1, "taker_buy_quote": 309.98192}, {"ts": 1773747660000, "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 29143.2, "quote_volume": 2184.64181, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 33388.2, "quote_volume": 2496.4916, "trades": 39, "taker_buy_volume": 16511.2, "taker_buy_quote": 1235.38089}, {"ts": 1773747780000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 57665.2, "quote_volume": 4318.66409, "trades": 32, "taker_buy_volume": 34107.7, "taker_buy_quote": 2555.28877}, {"ts": 1773747840000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9764.4, "quote_volume": 730.39719, "trades": 6, "taker_buy_volume": 401.4, "taker_buy_quote": 30.04479}, {"ts": 1773747900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.4, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 15.00996}, {"ts": 1773747960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 600.3, "quote_volume": 45.0225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748020000, "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 63001.7, "quote_volume": 4738.11838, "trades": 33, "taker_buy_volume": 48646.5, "taker_buy_quote": 3657.28836}, {"ts": 1773748080000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 28350.3, "quote_volume": 2139.5047, "trades": 22, "taker_buy_volume": 10139.4, "taker_buy_quote": 765.48794}, {"ts": 1773748140000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 45476.1, "quote_volume": 3440.9971, "trades": 22, "taker_buy_volume": 28942.1, "taker_buy_quote": 2190.02707}, {"ts": 1773748200000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14309.7, "quote_volume": 1083.23065, "trades": 6, "taker_buy_volume": 7907.9, "taker_buy_quote": 598.62803}, {"ts": 1773748260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3236.9, "quote_volume": 245.03333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748320000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 4628.5, "quote_volume": 350.76812, "trades": 9, "taker_buy_volume": 3695.7, "taker_buy_quote": 280.08177}, {"ts": 1773748380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 8228.0, "quote_volume": 622.6557, "trades": 7, "taker_buy_volume": 1642.5, "taker_buy_quote": 124.173}, {"ts": 1773748440000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 280.8, "quote_volume": 21.23671, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 6.23011}, {"ts": 1773748500000, "open": 0.0756, "high": 0.0756, "low": 0.0752, "close": 0.0753, "volume": 21212.7, "quote_volume": 1598.74434, "trades": 36, "taker_buy_volume": 11346.2, "taker_buy_quote": 854.36886}, {"ts": 1773748560000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 51609.8, "quote_volume": 3873.98484, "trades": 30, "taker_buy_volume": 18536.2, "taker_buy_quote": 1390.30136}, {"ts": 1773748620000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 41506.7, "quote_volume": 3115.04407, "trades": 19, "taker_buy_volume": 6273.0, "taker_buy_quote": 470.92803}, {"ts": 1773748680000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 14228.2, "quote_volume": 1068.60166, "trades": 15, "taker_buy_volume": 10929.5, "taker_buy_quote": 821.03491}, {"ts": 1773748740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6592.0, "quote_volume": 495.7184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8927.5, "quote_volume": 671.44154, "trades": 7, "taker_buy_volume": 8927.5, "taker_buy_quote": 671.44154}, {"ts": 1773748860000, "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0757, "volume": 68768.8, "quote_volume": 5206.83775, "trades": 29, "taker_buy_volume": 47128.4, "taker_buy_quote": 3569.58569}, {"ts": 1773748920000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 8311.2, "quote_volume": 629.38477, "trades": 12, "taker_buy_volume": 5253.0, "taker_buy_quote": 398.01315}, {"ts": 1773748980000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8605.9, "quote_volume": 651.99872, "trades": 5, "taker_buy_volume": 6963.4, "taker_buy_quote": 527.66147}, {"ts": 1773749040000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9667.6, "quote_volume": 730.74757, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 30462.2, "quote_volume": 2302.98022, "trades": 14, "taker_buy_volume": 3198.6, "taker_buy_quote": 241.85206}, {"ts": 1773749160000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3554.1, "quote_volume": 269.33342, "trades": 6, "taker_buy_volume": 2039.1, "taker_buy_quote": 154.56378}, {"ts": 1773749220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1710.0, "quote_volume": 129.50133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1107.3, "quote_volume": 83.71188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749340000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 37183.2, "quote_volume": 2805.86724, "trades": 18, "taker_buy_volume": 1642.5, "taker_buy_quote": 124.00875}, {"ts": 1773749400000, "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 65914.4, "quote_volume": 4979.54352, "trades": 61, "taker_buy_volume": 28319.8, "taker_buy_quote": 2138.36157}, {"ts": 1773749460000, "open": 0.0755, "high": 0.0761, "low": 0.0755, "close": 0.0758, "volume": 107347.8, "quote_volume": 8142.96021, "trades": 77, "taker_buy_volume": 64785.9, "taker_buy_quote": 4916.63334}, {"ts": 1773749520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7059.9, "quote_volume": 535.14042, "trades": 5, "taker_buy_volume": 7059.9, "taker_buy_quote": 535.14042}, {"ts": 1773749580000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 33275.1, "quote_volume": 2517.09378, "trades": 15, "taker_buy_volume": 23704.1, "taker_buy_quote": 1793.36193}, {"ts": 1773749640000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 21216.1, "quote_volume": 1610.03824, "trades": 15, "taker_buy_volume": 12406.4, "taker_buy_quote": 941.45913}, {"ts": 1773749700000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 42583.3, "quote_volume": 3235.14243, "trades": 25, "taker_buy_volume": 34707.1, "taker_buy_quote": 2638.25418}, {"ts": 1773749760000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 22719.9, "quote_volume": 1730.22543, "trades": 23, "taker_buy_volume": 3049.5, "taker_buy_quote": 232.45943}, {"ts": 1773749820000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 15754.6, "quote_volume": 1198.96446, "trades": 9, "taker_buy_volume": 7276.9, "taker_buy_quote": 553.81149}, {"ts": 1773749880000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 11871.3, "quote_volume": 903.06025, "trades": 9, "taker_buy_volume": 1750.2, "taker_buy_quote": 133.19022}, {"ts": 1773749940000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0764, "volume": 22887.6, "quote_volume": 1745.04709, "trades": 21, "taker_buy_volume": 17010.7, "taker_buy_quote": 1297.08341}, {"ts": 1773750000000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 26677.5, "quote_volume": 2033.01878, "trades": 15, "taker_buy_volume": 6497.5, "taker_buy_quote": 495.26186}, {"ts": 1773750060000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 14981.9, "quote_volume": 1142.40179, "trades": 16, "taker_buy_volume": 14205.4, "taker_buy_quote": 1083.23249}, {"ts": 1773750120000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 25282.0, "quote_volume": 1931.52317, "trades": 16, "taker_buy_volume": 1167.7, "taker_buy_quote": 89.17763}, {"ts": 1773750180000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 128470.3, "quote_volume": 9826.61724, "trades": 66, "taker_buy_volume": 79378.0, "taker_buy_quote": 6072.84608}, {"ts": 1773750240000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2759.4, "quote_volume": 211.46676, "trades": 3, "taker_buy_volume": 2609.7, "taker_buy_quote": 199.99974}, {"ts": 1773750300000, "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.076, "volume": 44491.2, "quote_volume": 3388.7468, "trades": 26, "taker_buy_volume": 13395.8, "taker_buy_quote": 1020.75996}, {"ts": 1773750360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1863.5, "quote_volume": 141.9987, "trades": 3, "taker_buy_volume": 1863.5, "taker_buy_quote": 141.9987}, {"ts": 1773750420000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 1857.6, "quote_volume": 141.35295, "trades": 4, "taker_buy_volume": 420.4, "taker_buy_quote": 32.07652}, {"ts": 1773750480000, "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 67287.6, "quote_volume": 5107.61332, "trades": 45, "taker_buy_volume": 28031.3, "taker_buy_quote": 2127.16767}, {"ts": 1773750540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 9749.7, "quote_volume": 741.53037, "trades": 9, "taker_buy_volume": 7204.8, "taker_buy_quote": 548.09822}, {"ts": 1773750600000, "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0759, "volume": 187549.5, "quote_volume": 14226.15301, "trades": 95, "taker_buy_volume": 52199.5, "taker_buy_quote": 3956.31317}, {"ts": 1773750660000, "open": 0.076, "high": 0.076, "low": 0.0752, "close": 0.0752, "volume": 15333.6, "quote_volume": 1160.22592, "trades": 14, "taker_buy_volume": 1600.2, "taker_buy_quote": 121.6152}, {"ts": 1773750720000, "open": 0.0753, "high": 0.0754, "low": 0.0749, "close": 0.0751, "volume": 66957.5, "quote_volume": 5035.76857, "trades": 34, "taker_buy_volume": 27218.3, "taker_buy_quote": 2046.20213}, {"ts": 1773750780000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 51134.3, "quote_volume": 3843.78396, "trades": 19, "taker_buy_volume": 22782.3, "taker_buy_quote": 1712.66028}, {"ts": 1773750840000, "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 47073.4, "quote_volume": 3524.68721, "trades": 26, "taker_buy_volume": 12564.3, "taker_buy_quote": 941.15539}, {"ts": 1773750900000, "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 70927.8, "quote_volume": 5315.18926, "trades": 41, "taker_buy_volume": 15126.7, "taker_buy_quote": 1132.94743}, {"ts": 1773750960000, "open": 0.075, "high": 0.075, "low": 0.0745, "close": 0.0747, "volume": 35041.9, "quote_volume": 2616.41626, "trades": 36, "taker_buy_volume": 9606.1, "taker_buy_quote": 717.81709}, {"ts": 1773751020000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 19038.3, "quote_volume": 1423.36364, "trades": 31, "taker_buy_volume": 11924.1, "taker_buy_quote": 891.92268}, {"ts": 1773751080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 56045.8, "quote_volume": 4188.36205, "trades": 32, "taker_buy_volume": 15663.8, "taker_buy_quote": 1170.46845}, {"ts": 1773751140000, "open": 0.0746, "high": 0.0747, "low": 0.0742, "close": 0.0745, "volume": 72111.7, "quote_volume": 5361.33443, "trades": 66, "taker_buy_volume": 15546.8, "taker_buy_quote": 1156.41706}, {"ts": 1773751200000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 7116.4, "quote_volume": 530.14175, "trades": 26, "taker_buy_volume": 1523.6, "taker_buy_quote": 113.55026}, {"ts": 1773751260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 45836.5, "quote_volume": 3415.71756, "trades": 17, "taker_buy_volume": 43720.4, "taker_buy_quote": 3258.06811}, {"ts": 1773751320000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 26454.1, "quote_volume": 1974.35474, "trades": 24, "taker_buy_volume": 17025.5, "taker_buy_quote": 1270.29355}, {"ts": 1773751380000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 2051.4, "quote_volume": 153.21676, "trades": 7, "taker_buy_volume": 1646.7, "taker_buy_quote": 123.02614}, {"ts": 1773751440000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 28005.6, "quote_volume": 2086.21372, "trades": 22, "taker_buy_volume": 751.2, "taker_buy_quote": 56.11464}, {"ts": 1773751500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1548.2, "quote_volume": 115.10723, "trades": 7, "taker_buy_volume": 961.6, "taker_buy_quote": 71.52285}, {"ts": 1773751560000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 11401.2, "quote_volume": 847.8737, "trades": 9, "taker_buy_volume": 8601.2, "taker_buy_quote": 639.92928}, {"ts": 1773751620000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 13415.4, "quote_volume": 998.33658, "trades": 11, "taker_buy_volume": 13058.7, "taker_buy_quote": 971.76243}, {"ts": 1773751680000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 36311.3, "quote_volume": 2712.29571, "trades": 12, "taker_buy_volume": 36311.3, "taker_buy_quote": 2712.29571}, {"ts": 1773751740000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6246.8, "quote_volume": 467.63106, "trades": 11, "taker_buy_volume": 6246.8, "taker_buy_quote": 467.63106}, {"ts": 1773751800000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2429.0, "quote_volume": 181.9212, "trades": 4, "taker_buy_volume": 2320.0, "taker_buy_quote": 173.768}, {"ts": 1773751860000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 3163.9, "quote_volume": 235.97823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751920000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 11861.5, "quote_volume": 884.41124, "trades": 10, "taker_buy_volume": 10014.8, "taker_buy_quote": 746.64742}, {"ts": 1773751980000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 2778.2, "quote_volume": 207.18663, "trades": 5, "taker_buy_volume": 476.5, "taker_buy_quote": 35.59455}, {"ts": 1773752040000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5462.9, "quote_volume": 407.03945, "trades": 7, "taker_buy_volume": 2177.9, "taker_buy_quote": 162.30695}, {"ts": 1773752100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2243.5, "quote_volume": 167.18115, "trades": 5, "taker_buy_volume": 2243.5, "taker_buy_quote": 167.18115}, {"ts": 1773752160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 715.0, "quote_volume": 53.4105, "trades": 1, "taker_buy_volume": 715.0, "taker_buy_quote": 53.4105}, {"ts": 1773752220000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4606.7, "quote_volume": 344.67311, "trades": 7, "taker_buy_volume": 4606.7, "taker_buy_quote": 344.67311}, {"ts": 1773752280000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 11800.2, "quote_volume": 881.274, "trades": 19, "taker_buy_volume": 4393.4, "taker_buy_quote": 328.45612}, {"ts": 1773752340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5302.7, "quote_volume": 396.09989, "trades": 8, "taker_buy_volume": 5184.7, "taker_buy_quote": 387.29709}, {"ts": 1773752400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 530.1, "quote_volume": 39.59847, "trades": 2, "taker_buy_volume": 530.1, "taker_buy_quote": 39.59847}, {"ts": 1773752460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 9198.6, "quote_volume": 687.05728, "trades": 9, "taker_buy_volume": 1184.2, "taker_buy_quote": 88.3816}, {"ts": 1773752520000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 9808.4, "quote_volume": 731.3697, "trades": 10, "taker_buy_volume": 683.5, "taker_buy_quote": 51.0604}, {"ts": 1773752580000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 14601.0, "quote_volume": 1085.15054, "trades": 16, "taker_buy_volume": 6213.7, "taker_buy_quote": 462.0285}, {"ts": 1773752640000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 7402.3, "quote_volume": 550.47648, "trades": 11, "taker_buy_volume": 5919.8, "taker_buy_quote": 440.35421}, {"ts": 1773752700000, "open": 0.0745, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 29673.6, "quote_volume": 2200.42292, "trades": 33, "taker_buy_volume": 9641.3, "taker_buy_quote": 714.79066}, {"ts": 1773752760000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 19133.9, "quote_volume": 1420.68908, "trades": 17, "taker_buy_volume": 16178.3, "taker_buy_quote": 1201.51487}, {"ts": 1773752820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 418.3, "quote_volume": 31.03786, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 31.03786}, {"ts": 1773752880000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 68123.0, "quote_volume": 5064.28296, "trades": 38, "taker_buy_volume": 32361.9, "taker_buy_quote": 2407.12614}, {"ts": 1773752940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2706.6, "quote_volume": 201.01944, "trades": 13, "taker_buy_volume": 2302.0, "taker_buy_quote": 170.99812}, {"ts": 1773753000000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 1199.3, "quote_volume": 89.22829, "trades": 5, "taker_buy_volume": 1199.3, "taker_buy_quote": 89.22829}, {"ts": 1773753060000, "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 28419.8, "quote_volume": 2117.35361, "trades": 34, "taker_buy_volume": 2551.0, "taker_buy_quote": 190.3046}, {"ts": 1773753120000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 693.6, "quote_volume": 51.57917, "trades": 4, "taker_buy_volume": 446.9, "taker_buy_quote": 33.24936}, {"ts": 1773753180000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 1764.6, "quote_volume": 131.09195, "trades": 7, "taker_buy_volume": 557.8, "taker_buy_quote": 41.50032}, {"ts": 1773753240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6495.5, "quote_volume": 482.84057, "trades": 13, "taker_buy_volume": 3210.5, "taker_buy_quote": 238.76507}, {"ts": 1773753300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 560.7, "quote_volume": 41.71608, "trades": 1, "taker_buy_volume": 560.7, "taker_buy_quote": 41.71608}, {"ts": 1773753360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1642.5, "quote_volume": 122.03775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 644.1, "quote_volume": 47.85663, "trades": 3, "taker_buy_volume": 644.1, "taker_buy_quote": 47.85663}, {"ts": 1773753480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13834.2, "quote_volume": 1028.23186, "trades": 10, "taker_buy_volume": 11989.7, "taker_buy_quote": 891.18551}, {"ts": 1773753540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6969.9, "quote_volume": 517.92, "trades": 6, "taker_buy_volume": 1180.4, "taker_buy_quote": 87.76015}, {"ts": 1773753600000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 735.6, "quote_volume": 54.60172, "trades": 3, "taker_buy_volume": 665.9, "taker_buy_quote": 49.42998}, {"ts": 1773753660000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 9545.3, "quote_volume": 709.8277, "trades": 12, "taker_buy_volume": 8048.3, "taker_buy_quote": 598.60908}, {"ts": 1773753720000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2605.4, "quote_volume": 193.62432, "trades": 8, "taker_buy_volume": 431.0, "taker_buy_quote": 32.0664}, {"ts": 1773753780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 767.7, "quote_volume": 57.0013, "trades": 3, "taker_buy_volume": 379.6, "taker_buy_quote": 28.20428}, {"ts": 1773753840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 427.2, "quote_volume": 31.69824, "trades": 1, "taker_buy_volume": 427.2, "taker_buy_quote": 31.69824}, {"ts": 1773753900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 762.4, "quote_volume": 56.61697, "trades": 3, "taker_buy_volume": 468.9, "taker_buy_quote": 34.83927}, {"ts": 1773753960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5515.9, "quote_volume": 409.27978, "trades": 4, "taker_buy_volume": 5515.9, "taker_buy_quote": 409.27978}, {"ts": 1773754020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3186.1, "quote_volume": 236.46626, "trades": 4, "taker_buy_volume": 576.4, "taker_buy_quote": 42.82652}, {"ts": 1773754080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 450.8, "quote_volume": 33.49444, "trades": 2, "taker_buy_volume": 450.8, "taker_buy_quote": 33.49444}, {"ts": 1773754200000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 27911.4, "quote_volume": 2070.82946, "trades": 19, "taker_buy_volume": 24467.1, "taker_buy_quote": 1815.54524}, {"ts": 1773754260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1371.7, "quote_volume": 101.68712, "trades": 2, "taker_buy_volume": 1371.7, "taker_buy_quote": 101.68712}, {"ts": 1773754320000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 23830.5, "quote_volume": 1763.66373, "trades": 23, "taker_buy_volume": 7537.1, "taker_buy_quote": 557.87256}, {"ts": 1773754380000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 64926.8, "quote_volume": 4809.40647, "trades": 38, "taker_buy_volume": 55566.8, "taker_buy_quote": 4116.29768}, {"ts": 1773754440000, "open": 0.074, "high": 0.074, "low": 0.0735, "close": 0.0738, "volume": 134056.3, "quote_volume": 9883.123, "trades": 68, "taker_buy_volume": 25689.8, "taker_buy_quote": 1894.63859}, {"ts": 1773754500000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 14923.2, "quote_volume": 1101.87, "trades": 26, "taker_buy_volume": 7243.0, "taker_buy_quote": 535.25722}, {"ts": 1773754560000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 6235.4, "quote_volume": 460.11837, "trades": 17, "taker_buy_volume": 1035.2, "taker_buy_quote": 76.39776}, {"ts": 1773754620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 10264.9, "quote_volume": 756.52313, "trades": 5, "taker_buy_volume": 10264.9, "taker_buy_quote": 756.52313}, {"ts": 1773754680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 143.8, "quote_volume": 10.59806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 831.2, "quote_volume": 61.34256, "trades": 4, "taker_buy_volume": 589.2, "taker_buy_quote": 43.48296}, {"ts": 1773754800000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 39174.2, "quote_volume": 2895.66743, "trades": 20, "taker_buy_volume": 28573.2, "taker_buy_quote": 2112.25353}, {"ts": 1773754860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5179.2, "quote_volume": 382.74288, "trades": 12, "taker_buy_volume": 2858.4, "taker_buy_quote": 211.23576}, {"ts": 1773754920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5959.7, "quote_volume": 439.98373, "trades": 19, "taker_buy_volume": 589.4, "taker_buy_quote": 43.55666}, {"ts": 1773754980000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1510.6, "quote_volume": 111.3894, "trades": 3, "taker_buy_volume": 581.8, "taker_buy_quote": 42.93684}, {"ts": 1773755040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 654.2, "quote_volume": 48.27996, "trades": 2, "taker_buy_volume": 654.2, "taker_buy_quote": 48.27996}, {"ts": 1773755100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4901.0, "quote_volume": 361.25571, "trades": 8, "taker_buy_volume": 3766.2, "taker_buy_quote": 277.62095}, {"ts": 1773755160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3936.8, "quote_volume": 290.14216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 927.8, "quote_volume": 68.37886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755280000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 22925.0, "quote_volume": 1695.97555, "trades": 21, "taker_buy_volume": 21499.2, "taker_buy_quote": 1590.69523}, {"ts": 1773755340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 137.6, "quote_volume": 10.15488, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 10.15488}, {"ts": 1773755400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6931.0, "quote_volume": 511.86562, "trades": 11, "taker_buy_volume": 2468.4, "taker_buy_quote": 182.36062}, {"ts": 1773755460000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 16975.7, "quote_volume": 1257.49727, "trades": 11, "taker_buy_volume": 2434.5, "taker_buy_quote": 179.99435}, {"ts": 1773755520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 5813.2, "quote_volume": 430.83612, "trades": 7, "taker_buy_volume": 5610.1, "taker_buy_quote": 415.78641}, {"ts": 1773755580000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 14075.2, "quote_volume": 1045.81963, "trades": 14, "taker_buy_volume": 14075.2, "taker_buy_quote": 1045.81963}, {"ts": 1773755640000, "open": 0.0744, "high": 0.0755, "low": 0.0744, "close": 0.0754, "volume": 200357.8, "quote_volume": 15012.30529, "trades": 111, "taker_buy_volume": 111491.0, "taker_buy_quote": 8357.83899}, {"ts": 1773755700000, "open": 0.0753, "high": 0.0759, "low": 0.0752, "close": 0.0758, "volume": 163319.9, "quote_volume": 12330.72551, "trades": 120, "taker_buy_volume": 114663.1, "taker_buy_quote": 8658.21168}, {"ts": 1773755760000, "open": 0.0758, "high": 0.0758, "low": 0.0751, "close": 0.0753, "volume": 46284.2, "quote_volume": 3487.83587, "trades": 43, "taker_buy_volume": 28920.5, "taker_buy_quote": 2178.71262}, {"ts": 1773755820000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 18054.5, "quote_volume": 1359.07964, "trades": 13, "taker_buy_volume": 1400.6, "taker_buy_quote": 105.46518}, {"ts": 1773755880000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 19442.5, "quote_volume": 1461.52595, "trades": 16, "taker_buy_volume": 7643.8, "taker_buy_quote": 575.44358}, {"ts": 1773755940000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 21248.9, "quote_volume": 1604.50865, "trades": 16, "taker_buy_volume": 11264.6, "taker_buy_quote": 851.02975}, {"ts": 1773756000000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5387.3, "quote_volume": 406.54208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756060000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 9233.6, "quote_volume": 692.08614, "trades": 13, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.1875}, {"ts": 1773756120000, "open": 0.0748, "high": 0.0749, "low": 0.0744, "close": 0.0748, "volume": 138673.8, "quote_volume": 10354.61804, "trades": 81, "taker_buy_volume": 72880.3, "taker_buy_quote": 5441.6452}, {"ts": 1773756180000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 66415.3, "quote_volume": 4962.74798, "trades": 33, "taker_buy_volume": 44271.0, "taker_buy_quote": 3309.41235}, {"ts": 1773756240000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 23828.6, "quote_volume": 1773.91606, "trades": 45, "taker_buy_volume": 13496.3, "taker_buy_quote": 1004.41318}, {"ts": 1773756300000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 18897.7, "quote_volume": 1406.05276, "trades": 10, "taker_buy_volume": 7903.0, "taker_buy_quote": 588.04708}, {"ts": 1773756360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756420000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 6540.0, "quote_volume": 487.96754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2119.1, "quote_volume": 158.08486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 200.9, "quote_volume": 15.00723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 73.7, "quote_volume": 5.50539, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 5.50539}, {"ts": 1773756720000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 5651.7, "quote_volume": 422.97978, "trades": 12, "taker_buy_volume": 2165.8, "taker_buy_quote": 162.21437}, {"ts": 1773756780000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 5489.8, "quote_volume": 411.54701, "trades": 8, "taker_buy_volume": 5288.9, "taker_buy_quote": 396.4996}, {"ts": 1773756840000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 960.5, "quote_volume": 71.99746, "trades": 5, "taker_buy_volume": 200.2, "taker_buy_quote": 14.99498}, {"ts": 1773756900000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 21049.9, "quote_volume": 1570.57029, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756960000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 48669.8, "quote_volume": 3612.50612, "trades": 36, "taker_buy_volume": 17731.4, "taker_buy_quote": 1316.2178}, {"ts": 1773757020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6062.1, "quote_volume": 450.95969, "trades": 6, "taker_buy_volume": 5860.4, "taker_buy_quote": 435.97338}, {"ts": 1773757080000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2852.8, "quote_volume": 211.77862, "trades": 7, "taker_buy_volume": 201.8, "taker_buy_quote": 14.99374}, {"ts": 1773757140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 807.8, "quote_volume": 60.01954, "trades": 4, "taker_buy_volume": 403.8, "taker_buy_quote": 30.00234}, {"ts": 1773757200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 80.0, "quote_volume": 5.944, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.944}, {"ts": 1773757260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 324.0, "quote_volume": 24.0934, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 24.0934}, {"ts": 1773757380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 434.2, "quote_volume": 32.30448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 683.8, "quote_volume": 50.9431, "trades": 1, "taker_buy_volume": 683.8, "taker_buy_quote": 50.9431}, {"ts": 1773757500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1218.0, "quote_volume": 90.904, "trades": 6, "taker_buy_volume": 412.0, "taker_buy_quote": 30.7764}, {"ts": 1773757560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 201.5, "quote_volume": 15.0319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 280.3, "quote_volume": 20.93841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13363.9, "quote_volume": 997.20867, "trades": 12, "taker_buy_volume": 1892.9, "taker_buy_quote": 141.23538}, {"ts": 1773757740000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 15112.3, "quote_volume": 1129.63514, "trades": 14, "taker_buy_volume": 3936.7, "taker_buy_quote": 294.29133}, {"ts": 1773757800000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 11583.3, "quote_volume": 865.86374, "trades": 22, "taker_buy_volume": 4541.1, "taker_buy_quote": 339.55623}, {"ts": 1773757860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11506.5, "quote_volume": 859.53555, "trades": 8, "taker_buy_volume": 2921.2, "taker_buy_quote": 218.21364}, {"ts": 1773757920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1843.0, "quote_volume": 137.8564, "trades": 2, "taker_buy_volume": 1843.0, "taker_buy_quote": 137.8564}, {"ts": 1773757980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1201.4, "quote_volume": 89.86472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6127.7, "quote_volume": 459.29998, "trades": 23, "taker_buy_volume": 4349.1, "taker_buy_quote": 325.90498}, {"ts": 1773758100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1627.9, "quote_volume": 122.25529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758220000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2503.4, "quote_volume": 187.93921, "trades": 6, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.35175}, {"ts": 1773758280000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 3663.1, "quote_volume": 275.696, "trades": 10, "taker_buy_volume": 3663.1, "taker_buy_quote": 275.696}, {"ts": 1773758340000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 23474.5, "quote_volume": 1771.02084, "trades": 34, "taker_buy_volume": 4859.5, "taker_buy_quote": 367.00128}, {"ts": 1773758400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 688.7, "quote_volume": 51.99685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758460000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 41256.4, "quote_volume": 3106.82876, "trades": 25, "taker_buy_volume": 10399.5, "taker_buy_quote": 783.08235}, {"ts": 1773758520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1865.2, "quote_volume": 140.44956, "trades": 4, "taker_buy_volume": 1665.9, "taker_buy_quote": 125.44227}, {"ts": 1773758580000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4812.1, "quote_volume": 361.40865, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.35175}, {"ts": 1773758640000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 11520.6, "quote_volume": 866.69665, "trades": 10, "taker_buy_volume": 11520.6, "taker_buy_quote": 866.69665}, {"ts": 1773758700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1842.3, "quote_volume": 138.72519, "trades": 2, "taker_buy_volume": 1842.3, "taker_buy_quote": 138.72519}, {"ts": 1773758760000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 26736.6, "quote_volume": 2009.21638, "trades": 19, "taker_buy_volume": 4299.4, "taker_buy_quote": 322.88494}, {"ts": 1773758820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1473.1, "quote_volume": 110.62981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 199.7, "quote_volume": 14.99747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759000000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1832.9, "quote_volume": 137.67066, "trades": 3, "taker_buy_volume": 1832.9, "taker_buy_quote": 137.67066}, {"ts": 1773759060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3088.9, "quote_volume": 232.44979, "trades": 3, "taker_buy_volume": 3088.9, "taker_buy_quote": 232.44979}, {"ts": 1773759120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.2, "quote_volume": 9.95466, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 9.95466}, {"ts": 1773759180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1099.0, "quote_volume": 82.6448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 199.3, "quote_volume": 14.96743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759300000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 55424.9, "quote_volume": 4142.78834, "trades": 40, "taker_buy_volume": 25533.7, "taker_buy_quote": 1908.80321}, {"ts": 1773759360000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 13433.6, "quote_volume": 1003.13911, "trades": 9, "taker_buy_volume": 562.9, "taker_buy_quote": 42.10492}, {"ts": 1773759420000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 24118.3, "quote_volume": 1802.38764, "trades": 13, "taker_buy_volume": 18167.0, "taker_buy_quote": 1357.90993}, {"ts": 1773759480000, "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 31966.5, "quote_volume": 2394.06848, "trades": 17, "taker_buy_volume": 25412.0, "taker_buy_quote": 1903.19431}, {"ts": 1773759540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1416.3, "quote_volume": 105.65598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759720000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 20966.2, "quote_volume": 1561.68129, "trades": 45, "taker_buy_volume": 5442.1, "taker_buy_quote": 404.97266}, {"ts": 1773759780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1843.9, "quote_volume": 137.37055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759900000, "open": 0.0745, "high": 0.0752, "low": 0.0745, "close": 0.0752, "volume": 106195.9, "quote_volume": 7956.37098, "trades": 64, "taker_buy_volume": 74201.3, "taker_buy_quote": 5553.39687}, {"ts": 1773759960000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 26287.4, "quote_volume": 1976.84962, "trades": 33, "taker_buy_volume": 9617.6, "taker_buy_quote": 723.42786}, {"ts": 1773760020000, "open": 0.0751, "high": 0.0753, "low": 0.0747, "close": 0.075, "volume": 138371.0, "quote_volume": 10384.64362, "trades": 94, "taker_buy_volume": 41902.5, "taker_buy_quote": 3147.08491}, {"ts": 1773760080000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 39798.2, "quote_volume": 2979.39584, "trades": 28, "taker_buy_volume": 23517.2, "taker_buy_quote": 1760.71712}, {"ts": 1773760140000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 30260.3, "quote_volume": 2266.64256, "trades": 17, "taker_buy_volume": 10109.0, "taker_buy_quote": 757.1641}, {"ts": 1773760200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.5, "quote_volume": 14.9974, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 14.9974}, {"ts": 1773760260000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 689.2, "quote_volume": 51.47448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2803.3, "quote_volume": 209.12618, "trades": 2, "taker_buy_volume": 2803.3, "taker_buy_quote": 209.12618}, {"ts": 1773760380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5990.6, "quote_volume": 447.49782, "trades": 4, "taker_buy_volume": 5990.6, "taker_buy_quote": 447.49782}, {"ts": 1773760440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5119.6, "quote_volume": 381.92216, "trades": 3, "taker_buy_volume": 3376.5, "taker_buy_quote": 251.8869}, {"ts": 1773760560000, "open": 0.0746, "high": 0.0751, "low": 0.0746, "close": 0.0751, "volume": 22035.4, "quote_volume": 1650.962, "trades": 20, "taker_buy_volume": 21950.5, "taker_buy_quote": 1644.62846}, {"ts": 1773760620000, "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 38461.8, "quote_volume": 2882.45361, "trades": 32, "taker_buy_volume": 22600.3, "taker_buy_quote": 1694.22264}, {"ts": 1773760680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 402.2, "quote_volume": 30.04434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4101.7, "quote_volume": 306.39699, "trades": 5, "taker_buy_volume": 4101.7, "taker_buy_quote": 306.39699}, {"ts": 1773760860000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2477.7, "quote_volume": 184.78348, "trades": 7, "taker_buy_volume": 1179.6, "taker_buy_quote": 87.99816}, {"ts": 1773760920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11226.3, "quote_volume": 836.35935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760980000, "open": 0.0745, "high": 0.0771, "low": 0.0745, "close": 0.076, "volume": 1385510.4, "quote_volume": 105580.22868, "trades": 1035, "taker_buy_volume": 599269.2, "taker_buy_quote": 45617.90265}, {"ts": 1773761040000, "open": 0.076, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 93378.6, "quote_volume": 7109.76162, "trades": 95, "taker_buy_volume": 79813.2, "taker_buy_quote": 6078.45172}, {"ts": 1773761100000, "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 49433.2, "quote_volume": 3763.97431, "trades": 60, "taker_buy_volume": 40181.8, "taker_buy_quote": 3060.53864}, {"ts": 1773761160000, "open": 0.0761, "high": 0.0772, "low": 0.076, "close": 0.0767, "volume": 194661.4, "quote_volume": 14922.98979, "trades": 127, "taker_buy_volume": 175568.4, "taker_buy_quote": 13459.67324}, {"ts": 1773761220000, "open": 0.0767, "high": 0.0773, "low": 0.0763, "close": 0.0765, "volume": 165520.7, "quote_volume": 12715.13725, "trades": 125, "taker_buy_volume": 94987.3, "taker_buy_quote": 7307.25118}, {"ts": 1773761280000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 36152.6, "quote_volume": 2767.77649, "trades": 38, "taker_buy_volume": 30604.9, "taker_buy_quote": 2343.7222}, {"ts": 1773761340000, "open": 0.0766, "high": 0.0767, "low": 0.076, "close": 0.0763, "volume": 129104.7, "quote_volume": 9843.50656, "trades": 72, "taker_buy_volume": 66696.8, "taker_buy_quote": 5087.60004}, {"ts": 1773761400000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 45147.1, "quote_volume": 3464.93292, "trades": 50, "taker_buy_volume": 28803.1, "taker_buy_quote": 2209.77378}, {"ts": 1773761460000, "open": 0.0768, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 76278.2, "quote_volume": 5861.3236, "trades": 63, "taker_buy_volume": 42750.9, "taker_buy_quote": 3285.97137}, {"ts": 1773761520000, "open": 0.0766, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 29978.0, "quote_volume": 2295.21631, "trades": 33, "taker_buy_volume": 26367.7, "taker_buy_quote": 2019.38939}, {"ts": 1773761580000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 81077.1, "quote_volume": 6236.75517, "trades": 70, "taker_buy_volume": 44787.6, "taker_buy_quote": 3447.65313}, {"ts": 1773761640000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 76859.9, "quote_volume": 5921.56284, "trades": 63, "taker_buy_volume": 54381.5, "taker_buy_quote": 4192.37058}, {"ts": 1773761700000, "open": 0.0768, "high": 0.077, "low": 0.0763, "close": 0.0763, "volume": 75953.6, "quote_volume": 5826.85072, "trades": 64, "taker_buy_volume": 36934.8, "taker_buy_quote": 2836.16025}, {"ts": 1773761760000, "open": 0.0763, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 19431.0, "quote_volume": 1485.15375, "trades": 33, "taker_buy_volume": 14108.5, "taker_buy_quote": 1078.64115}, {"ts": 1773761820000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 34402.2, "quote_volume": 2632.35726, "trades": 28, "taker_buy_volume": 20892.1, "taker_buy_quote": 1599.05642}, {"ts": 1773761880000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 57560.3, "quote_volume": 4421.69866, "trades": 43, "taker_buy_volume": 30586.7, "taker_buy_quote": 2350.15636}, {"ts": 1773761940000, "open": 0.0769, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 14489.0, "quote_volume": 1114.76076, "trades": 17, "taker_buy_volume": 12371.4, "taker_buy_quote": 952.05076}, {"ts": 1773762000000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 19123.9, "quote_volume": 1465.31763, "trades": 18, "taker_buy_volume": 4403.6, "taker_buy_quote": 337.59877}, {"ts": 1773762060000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 18998.2, "quote_volume": 1458.52345, "trades": 22, "taker_buy_volume": 17523.7, "taker_buy_quote": 1345.19308}, {"ts": 1773762120000, "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0775, "volume": 263420.0, "quote_volume": 20369.39441, "trades": 208, "taker_buy_volume": 141031.6, "taker_buy_quote": 10907.488}, {"ts": 1773762180000, "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0774, "volume": 86428.6, "quote_volume": 6693.5869, "trades": 72, "taker_buy_volume": 33675.8, "taker_buy_quote": 2608.89723}, {"ts": 1773762240000, "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 32677.3, "quote_volume": 2518.50571, "trades": 35, "taker_buy_volume": 6502.7, "taker_buy_quote": 500.86546}, {"ts": 1773762300000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 41662.2, "quote_volume": 3211.10625, "trades": 28, "taker_buy_volume": 7124.2, "taker_buy_quote": 549.92878}, {"ts": 1773762360000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 60445.0, "quote_volume": 4662.41912, "trades": 64, "taker_buy_volume": 33370.4, "taker_buy_quote": 2575.03178}, {"ts": 1773762420000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 28165.3, "quote_volume": 2162.89982, "trades": 35, "taker_buy_volume": 3587.0, "taker_buy_quote": 275.51293}, {"ts": 1773762480000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 14981.6, "quote_volume": 1149.25724, "trades": 16, "taker_buy_volume": 2524.6, "taker_buy_quote": 193.7662}, {"ts": 1773762540000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 56407.6, "quote_volume": 4318.17999, "trades": 36, "taker_buy_volume": 13001.9, "taker_buy_quote": 994.7076}, {"ts": 1773762600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6041.2, "quote_volume": 462.90159, "trades": 15, "taker_buy_volume": 1456.7, "taker_buy_quote": 111.72889}, {"ts": 1773762660000, "open": 0.0767, "high": 0.0774, "low": 0.0767, "close": 0.0774, "volume": 9753.0, "quote_volume": 751.89045, "trades": 16, "taker_buy_volume": 7356.7, "taker_buy_quote": 567.22459}, {"ts": 1773762720000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 75108.2, "quote_volume": 5834.68143, "trades": 49, "taker_buy_volume": 50497.7, "taker_buy_quote": 3923.24372}, {"ts": 1773762780000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 32374.6, "quote_volume": 2511.85044, "trades": 20, "taker_buy_volume": 10003.7, "taker_buy_quote": 776.80605}, {"ts": 1773762840000, "open": 0.0776, "high": 0.0777, "low": 0.0771, "close": 0.0771, "volume": 53709.0, "quote_volume": 4160.04536, "trades": 46, "taker_buy_volume": 12679.1, "taker_buy_quote": 981.87212}, {"ts": 1773762900000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 13482.0, "quote_volume": 1040.10057, "trades": 15, "taker_buy_volume": 9893.2, "taker_buy_quote": 763.40409}, {"ts": 1773762960000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 29618.2, "quote_volume": 2289.76476, "trades": 22, "taker_buy_volume": 27975.7, "taker_buy_quote": 2162.79951}, {"ts": 1773763020000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 29338.4, "quote_volume": 2279.94663, "trades": 45, "taker_buy_volume": 25770.1, "taker_buy_quote": 2002.72704}, {"ts": 1773763080000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 58512.6, "quote_volume": 4550.65787, "trades": 53, "taker_buy_volume": 49675.0, "taker_buy_quote": 3863.97555}, {"ts": 1773763140000, "open": 0.0777, "high": 0.0779, "low": 0.0774, "close": 0.0776, "volume": 70141.3, "quote_volume": 5440.09726, "trades": 58, "taker_buy_volume": 21928.9, "taker_buy_quote": 1701.60716}, {"ts": 1773763200000, "open": 0.0776, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 39902.4, "quote_volume": 3098.51761, "trades": 43, "taker_buy_volume": 14366.9, "taker_buy_quote": 1116.84617}, {"ts": 1773763260000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 31802.4, "quote_volume": 2468.45323, "trades": 26, "taker_buy_volume": 24165.5, "taker_buy_quote": 1875.74994}, {"ts": 1773763320000, "open": 0.0777, "high": 0.0778, "low": 0.0774, "close": 0.0775, "volume": 24555.0, "quote_volume": 1904.97207, "trades": 24, "taker_buy_volume": 12195.8, "taker_buy_quote": 946.49579}, {"ts": 1773763380000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 35486.8, "quote_volume": 2749.62596, "trades": 32, "taker_buy_volume": 8796.6, "taker_buy_quote": 681.77977}, {"ts": 1773763440000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 6272.5, "quote_volume": 485.23428, "trades": 11, "taker_buy_volume": 3272.0, "taker_buy_quote": 253.1351}, {"ts": 1773763500000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1981.1, "quote_volume": 153.26163, "trades": 8, "taker_buy_volume": 257.0, "taker_buy_quote": 19.8918}, {"ts": 1773763560000, "open": 0.0773, "high": 0.078, "low": 0.0773, "close": 0.0779, "volume": 19268.0, "quote_volume": 1496.55092, "trades": 26, "taker_buy_volume": 7897.3, "taker_buy_quote": 614.07362}, {"ts": 1773763620000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 26788.0, "quote_volume": 2086.53311, "trades": 32, "taker_buy_volume": 17964.6, "taker_buy_quote": 1399.41815}, {"ts": 1773763680000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 17738.0, "quote_volume": 1381.14104, "trades": 18, "taker_buy_volume": 6514.4, "taker_buy_quote": 507.16575}, {"ts": 1773763740000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 9330.4, "quote_volume": 726.23081, "trades": 15, "taker_buy_volume": 5825.6, "taker_buy_quote": 453.24954}, {"ts": 1773763800000, "open": 0.0781, "high": 0.0792, "low": 0.078, "close": 0.0788, "volume": 575484.3, "quote_volume": 45331.19418, "trades": 550, "taker_buy_volume": 339480.1, "taker_buy_quote": 26760.24938}, {"ts": 1773763860000, "open": 0.0788, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 261224.7, "quote_volume": 20527.32214, "trades": 231, "taker_buy_volume": 112029.2, "taker_buy_quote": 8805.22295}, {"ts": 1773763920000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 49769.5, "quote_volume": 3910.83378, "trades": 33, "taker_buy_volume": 11046.7, "taker_buy_quote": 868.6606}, {"ts": 1773763980000, "open": 0.0785, "high": 0.0786, "low": 0.0776, "close": 0.0776, "volume": 155113.7, "quote_volume": 12105.18269, "trades": 122, "taker_buy_volume": 38279.8, "taker_buy_quote": 2993.74852}, {"ts": 1773764040000, "open": 0.0776, "high": 0.078, "low": 0.0772, "close": 0.0778, "volume": 174355.7, "quote_volume": 13529.11413, "trades": 125, "taker_buy_volume": 114148.5, "taker_buy_quote": 8864.04056}, {"ts": 1773764100000, "open": 0.0778, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 28287.3, "quote_volume": 2198.44142, "trades": 34, "taker_buy_volume": 5533.4, "taker_buy_quote": 430.45908}, {"ts": 1773764160000, "open": 0.0776, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 52630.4, "quote_volume": 4083.63891, "trades": 47, "taker_buy_volume": 15445.0, "taker_buy_quote": 1199.22114}, {"ts": 1773764220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 7623.7, "quote_volume": 591.43642, "trades": 22, "taker_buy_volume": 2336.3, "taker_buy_quote": 181.27682}, {"ts": 1773764280000, "open": 0.0773, "high": 0.0774, "low": 0.0767, "close": 0.0771, "volume": 137449.3, "quote_volume": 10590.08644, "trades": 142, "taker_buy_volume": 72054.1, "taker_buy_quote": 5555.9672}, {"ts": 1773764340000, "open": 0.0771, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 69862.0, "quote_volume": 5378.44876, "trades": 93, "taker_buy_volume": 23931.6, "taker_buy_quote": 1845.73287}, {"ts": 1773764400000, "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.0771, "volume": 29904.9, "quote_volume": 2308.08241, "trades": 36, "taker_buy_volume": 21676.9, "taker_buy_quote": 1673.34054}, {"ts": 1773764460000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8959.6, "quote_volume": 688.77163, "trades": 11, "taker_buy_volume": 1932.6, "taker_buy_quote": 148.63642}, {"ts": 1773764520000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 24919.9, "quote_volume": 1910.68286, "trades": 27, "taker_buy_volume": 1698.6, "taker_buy_quote": 130.38774}, {"ts": 1773764580000, "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 17349.3, "quote_volume": 1334.27519, "trades": 22, "taker_buy_volume": 12826.9, "taker_buy_quote": 986.93039}, {"ts": 1773764640000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0766, "volume": 127486.4, "quote_volume": 9752.76551, "trades": 48, "taker_buy_volume": 50161.6, "taker_buy_quote": 3834.08073}, {"ts": 1773764700000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 20130.4, "quote_volume": 1541.79465, "trades": 37, "taker_buy_volume": 10512.8, "taker_buy_quote": 805.39475}, {"ts": 1773764760000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 13412.8, "quote_volume": 1026.2735, "trades": 15, "taker_buy_volume": 3822.2, "taker_buy_quote": 292.5926}, {"ts": 1773764820000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 30881.0, "quote_volume": 2361.24819, "trades": 24, "taker_buy_volume": 11807.4, "taker_buy_quote": 903.98695}, {"ts": 1773764880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 967.8, "quote_volume": 74.0367, "trades": 3, "taker_buy_volume": 679.0, "taker_buy_quote": 51.9435}, {"ts": 1773764940000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 9472.0, "quote_volume": 725.40926, "trades": 5, "taker_buy_volume": 8012.6, "taker_buy_quote": 613.76516}, {"ts": 1773765000000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 13860.2, "quote_volume": 1057.84491, "trades": 16, "taker_buy_volume": 4159.1, "taker_buy_quote": 317.66099}, {"ts": 1773765060000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 19859.7, "quote_volume": 1515.77162, "trades": 27, "taker_buy_volume": 14909.2, "taker_buy_quote": 1137.87178}, {"ts": 1773765120000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2130.8, "quote_volume": 162.63335, "trades": 6, "taker_buy_volume": 1597.7, "taker_buy_quote": 121.90451}, {"ts": 1773765180000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 11633.5, "quote_volume": 888.79082, "trades": 13, "taker_buy_volume": 5507.4, "taker_buy_quote": 420.79606}, {"ts": 1773765240000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 28478.9, "quote_volume": 2173.75073, "trades": 23, "taker_buy_volume": 16259.8, "taker_buy_quote": 1240.67595}, {"ts": 1773765300000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 1104.5, "quote_volume": 84.50912, "trades": 6, "taker_buy_volume": 714.5, "taker_buy_quote": 54.68405}, {"ts": 1773765360000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 31042.8, "quote_volume": 2369.74647, "trades": 17, "taker_buy_volume": 24054.0, "taker_buy_quote": 1835.80215}, {"ts": 1773765420000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4545.1, "quote_volume": 347.38291, "trades": 5, "taker_buy_volume": 1372.7, "taker_buy_quote": 105.01155}, {"ts": 1773765480000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 666.5, "quote_volume": 50.94542, "trades": 3, "taker_buy_volume": 359.2, "taker_buy_quote": 27.4788}, {"ts": 1773765540000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 5101.1, "quote_volume": 388.72254, "trades": 8, "taker_buy_volume": 2049.5, "taker_buy_quote": 156.08905}, {"ts": 1773765600000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11777.2, "quote_volume": 900.53771, "trades": 15, "taker_buy_volume": 4217.2, "taker_buy_quote": 322.19771}, {"ts": 1773765660000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3083.0, "quote_volume": 236.3517, "trades": 5, "taker_buy_volume": 3083.0, "taker_buy_quote": 236.3517}, {"ts": 1773765720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2575.6, "quote_volume": 197.68243, "trades": 3, "taker_buy_volume": 2575.6, "taker_buy_quote": 197.68243}, {"ts": 1773765780000, "open": 0.0766, "high": 0.0775, "low": 0.0765, "close": 0.0775, "volume": 70850.4, "quote_volume": 5477.28757, "trades": 62, "taker_buy_volume": 53803.5, "taker_buy_quote": 4160.80663}, {"ts": 1773765840000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 7670.4, "quote_volume": 594.4934, "trades": 10, "taker_buy_volume": 7245.3, "taker_buy_quote": 561.59066}, {"ts": 1773765900000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 4116.8, "quote_volume": 318.40057, "trades": 8, "taker_buy_volume": 719.9, "taker_buy_quote": 55.68146}, {"ts": 1773765960000, "open": 0.0772, "high": 0.0778, "low": 0.0772, "close": 0.0777, "volume": 41832.2, "quote_volume": 3245.57659, "trades": 36, "taker_buy_volume": 28530.1, "taker_buy_quote": 2211.4816}, {"ts": 1773766020000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 17729.7, "quote_volume": 1372.18647, "trades": 23, "taker_buy_volume": 3952.7, "taker_buy_quote": 305.86138}, {"ts": 1773766080000, "open": 0.0774, "high": 0.078, "low": 0.0774, "close": 0.078, "volume": 65153.6, "quote_volume": 5061.96717, "trades": 28, "taker_buy_volume": 65153.6, "taker_buy_quote": 5061.96717}, {"ts": 1773766140000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 54512.1, "quote_volume": 4238.57087, "trades": 35, "taker_buy_volume": 42309.7, "taker_buy_quote": 3290.49884}, {"ts": 1773766200000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 68864.5, "quote_volume": 5369.41919, "trades": 37, "taker_buy_volume": 42367.0, "taker_buy_quote": 3304.00915}, {"ts": 1773766260000, "open": 0.0778, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 27987.5, "quote_volume": 2179.63533, "trades": 21, "taker_buy_volume": 23154.8, "taker_buy_quote": 1803.15629}, {"ts": 1773766320000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 9726.8, "quote_volume": 757.55505, "trades": 16, "taker_buy_volume": 2856.2, "taker_buy_quote": 222.3161}, {"ts": 1773766380000, "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 99254.0, "quote_volume": 7777.31562, "trades": 75, "taker_buy_volume": 54232.5, "taker_buy_quote": 4248.46773}, {"ts": 1773766440000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 101214.6, "quote_volume": 7917.27704, "trades": 37, "taker_buy_volume": 3807.8, "taker_buy_quote": 297.99004}, {"ts": 1773766500000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 25947.1, "quote_volume": 2029.7319, "trades": 26, "taker_buy_volume": 22252.4, "taker_buy_quote": 1740.80636}, {"ts": 1773766560000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 60709.1, "quote_volume": 4756.81382, "trades": 64, "taker_buy_volume": 26283.9, "taker_buy_quote": 2060.6816}, {"ts": 1773766620000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0784, "volume": 129311.7, "quote_volume": 10150.58393, "trades": 96, "taker_buy_volume": 87762.0, "taker_buy_quote": 6890.90531}, {"ts": 1773766680000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 24472.2, "quote_volume": 1921.12333, "trades": 18, "taker_buy_volume": 17486.7, "taker_buy_quote": 1373.02864}, {"ts": 1773766740000, "open": 0.0786, "high": 0.0792, "low": 0.0786, "close": 0.0787, "volume": 155522.5, "quote_volume": 12254.25475, "trades": 72, "taker_buy_volume": 133741.2, "taker_buy_quote": 10540.21442}, {"ts": 1773766800000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 20563.8, "quote_volume": 1617.01177, "trades": 24, "taker_buy_volume": 5027.3, "taker_buy_quote": 395.52456}, {"ts": 1773766860000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 14385.1, "quote_volume": 1130.61765, "trades": 24, "taker_buy_volume": 6815.4, "taker_buy_quote": 536.09603}, {"ts": 1773766920000, "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0781, "volume": 119927.5, "quote_volume": 9390.70915, "trades": 80, "taker_buy_volume": 33766.3, "taker_buy_quote": 2643.75157}, {"ts": 1773766980000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 15686.9, "quote_volume": 1226.82112, "trades": 14, "taker_buy_volume": 14996.9, "taker_buy_quote": 1172.86312}, {"ts": 1773767040000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 27954.1, "quote_volume": 2182.61383, "trades": 13, "taker_buy_volume": 1024.5, "taker_buy_quote": 80.05593}, {"ts": 1773767100000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 44627.3, "quote_volume": 3479.40199, "trades": 15, "taker_buy_volume": 543.8, "taker_buy_quote": 42.4164}, {"ts": 1773767160000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 56649.0, "quote_volume": 4413.80339, "trades": 36, "taker_buy_volume": 192.7, "taker_buy_quote": 14.99206}, {"ts": 1773767220000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 30775.4, "quote_volume": 2405.35653, "trades": 21, "taker_buy_volume": 30298.8, "taker_buy_quote": 2368.1381}, {"ts": 1773767280000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 404.6, "quote_volume": 31.65888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 23945.0, "quote_volume": 1879.61334, "trades": 10, "taker_buy_volume": 23945.0, "taker_buy_quote": 1879.61334}, {"ts": 1773767400000, "open": 0.0785, "high": 0.0791, "low": 0.0785, "close": 0.0791, "volume": 104462.8, "quote_volume": 8248.61661, "trades": 102, "taker_buy_volume": 52185.8, "taker_buy_quote": 4119.75826}, {"ts": 1773767460000, "open": 0.0791, "high": 0.0795, "low": 0.079, "close": 0.0794, "volume": 315407.9, "quote_volume": 25026.94039, "trades": 199, "taker_buy_volume": 165916.3, "taker_buy_quote": 13172.97326}, {"ts": 1773767520000, "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0793, "volume": 180672.1, "quote_volume": 14315.27356, "trades": 368, "taker_buy_volume": 150361.8, "taker_buy_quote": 11914.99706}, {"ts": 1773767580000, "open": 0.0792, "high": 0.0798, "low": 0.0791, "close": 0.0798, "volume": 459696.7, "quote_volume": 36547.71273, "trades": 265, "taker_buy_volume": 289742.7, "taker_buy_quote": 23064.46494}, {"ts": 1773767640000, "open": 0.0797, "high": 0.0798, "low": 0.0791, "close": 0.0794, "volume": 241549.5, "quote_volume": 19213.36338, "trades": 243, "taker_buy_volume": 109429.7, "taker_buy_quote": 8706.86266}, {"ts": 1773767700000, "open": 0.0793, "high": 0.0798, "low": 0.0792, "close": 0.0798, "volume": 214010.5, "quote_volume": 17026.49543, "trades": 205, "taker_buy_volume": 128221.5, "taker_buy_quote": 10206.54723}, {"ts": 1773767760000, "open": 0.0797, "high": 0.0804, "low": 0.0796, "close": 0.0802, "volume": 475490.7, "quote_volume": 38069.61815, "trades": 637, "taker_buy_volume": 293866.0, "taker_buy_quote": 23537.10579}, {"ts": 1773767820000, "open": 0.0803, "high": 0.0805, "low": 0.0798, "close": 0.08, "volume": 702626.4, "quote_volume": 56279.63113, "trades": 724, "taker_buy_volume": 272665.8, "taker_buy_quote": 21849.98533}, {"ts": 1773767880000, "open": 0.0799, "high": 0.0803, "low": 0.0794, "close": 0.0795, "volume": 285600.4, "quote_volume": 22797.31746, "trades": 373, "taker_buy_volume": 165827.2, "taker_buy_quote": 13237.80363}, {"ts": 1773767940000, "open": 0.0795, "high": 0.0796, "low": 0.0781, "close": 0.0785, "volume": 227837.5, "quote_volume": 17895.09104, "trades": 194, "taker_buy_volume": 52525.0, "taker_buy_quote": 4121.05248}, {"ts": 1773768000000, "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0785, "volume": 59756.0, "quote_volume": 4704.73052, "trades": 61, "taker_buy_volume": 36995.2, "taker_buy_quote": 2912.75593}, {"ts": 1773768060000, "open": 0.0787, "high": 0.0792, "low": 0.0786, "close": 0.0791, "volume": 28279.1, "quote_volume": 2228.91364, "trades": 37, "taker_buy_volume": 24094.1, "taker_buy_quote": 1899.66962}, {"ts": 1773768120000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 18671.9, "quote_volume": 1476.99223, "trades": 19, "taker_buy_volume": 17259.5, "taker_buy_quote": 1365.27139}, {"ts": 1773768180000, "open": 0.0792, "high": 0.0798, "low": 0.0792, "close": 0.0797, "volume": 53119.9, "quote_volume": 4228.46739, "trades": 50, "taker_buy_volume": 37584.7, "taker_buy_quote": 2991.8497}, {"ts": 1773768240000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0798, "volume": 114810.5, "quote_volume": 9155.7602, "trades": 95, "taker_buy_volume": 61331.3, "taker_buy_quote": 4894.07736}, {"ts": 1773768300000, "open": 0.0796, "high": 0.08, "low": 0.0795, "close": 0.0797, "volume": 105375.4, "quote_volume": 8399.26708, "trades": 61, "taker_buy_volume": 62215.3, "taker_buy_quote": 4959.52584}, {"ts": 1773768360000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 20992.2, "quote_volume": 1671.38959, "trades": 23, "taker_buy_volume": 16922.8, "taker_buy_quote": 1347.4873}, {"ts": 1773768420000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 86517.7, "quote_volume": 6902.49958, "trades": 54, "taker_buy_volume": 63857.2, "taker_buy_quote": 5096.54581}, {"ts": 1773768480000, "open": 0.0797, "high": 0.0812, "low": 0.0796, "close": 0.0805, "volume": 498017.4, "quote_volume": 40130.44095, "trades": 383, "taker_buy_volume": 272231.4, "taker_buy_quote": 21936.18771}, {"ts": 1773768540000, "open": 0.0805, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 81743.9, "quote_volume": 6572.86335, "trades": 69, "taker_buy_volume": 35468.8, "taker_buy_quote": 2854.26278}, {"ts": 1773768600000, "open": 0.0802, "high": 0.0806, "low": 0.0801, "close": 0.0802, "volume": 70053.5, "quote_volume": 5634.47217, "trades": 68, "taker_buy_volume": 60143.7, "taker_buy_quote": 4838.4095}, {"ts": 1773768660000, "open": 0.0802, "high": 0.0804, "low": 0.0797, "close": 0.0799, "volume": 103223.1, "quote_volume": 8258.65151, "trades": 65, "taker_buy_volume": 69646.1, "taker_buy_quote": 5573.78985}, {"ts": 1773768720000, "open": 0.0799, "high": 0.0799, "low": 0.0793, "close": 0.0793, "volume": 233953.7, "quote_volume": 18614.71458, "trades": 108, "taker_buy_volume": 88073.2, "taker_buy_quote": 7011.89315}, {"ts": 1773768780000, "open": 0.0795, "high": 0.0806, "low": 0.0795, "close": 0.0805, "volume": 135199.7, "quote_volume": 10829.60148, "trades": 98, "taker_buy_volume": 93085.3, "taker_buy_quote": 7456.33623}, {"ts": 1773768840000, "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.0799, "volume": 18185.5, "quote_volume": 1456.02048, "trades": 26, "taker_buy_volume": 5332.2, "taker_buy_quote": 427.35688}, {"ts": 1773768900000, "open": 0.08, "high": 0.0805, "low": 0.08, "close": 0.0803, "volume": 11592.3, "quote_volume": 930.41596, "trades": 14, "taker_buy_volume": 11154.7, "taker_buy_quote": 895.25792}, {"ts": 1773768960000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 48755.4, "quote_volume": 3923.55862, "trades": 26, "taker_buy_volume": 26615.4, "taker_buy_quote": 2144.50066}, {"ts": 1773769020000, "open": 0.0805, "high": 0.0806, "low": 0.0797, "close": 0.08, "volume": 146068.0, "quote_volume": 11704.11543, "trades": 97, "taker_buy_volume": 43077.3, "taker_buy_quote": 3455.08279}, {"ts": 1773769080000, "open": 0.0801, "high": 0.081, "low": 0.0801, "close": 0.0807, "volume": 210798.1, "quote_volume": 17007.1819, "trades": 141, "taker_buy_volume": 187410.5, "taker_buy_quote": 15118.88226}, {"ts": 1773769140000, "open": 0.0807, "high": 0.0817, "low": 0.0807, "close": 0.0813, "volume": 531046.5, "quote_volume": 43198.36068, "trades": 468, "taker_buy_volume": 328932.3, "taker_buy_quote": 26759.28698}, {"ts": 1773769200000, "open": 0.0814, "high": 0.0818, "low": 0.0811, "close": 0.0815, "volume": 260599.1, "quote_volume": 21213.61036, "trades": 346, "taker_buy_volume": 165566.5, "taker_buy_quote": 13485.22282}, {"ts": 1773769260000, "open": 0.0816, "high": 0.0822, "low": 0.0811, "close": 0.0821, "volume": 576957.1, "quote_volume": 47141.66792, "trades": 792, "taker_buy_volume": 387867.9, "taker_buy_quote": 31711.95634}, {"ts": 1773769320000, "open": 0.082, "high": 0.0822, "low": 0.0814, "close": 0.0815, "volume": 382530.4, "quote_volume": 31354.80054, "trades": 373, "taker_buy_volume": 180520.1, "taker_buy_quote": 14815.79372}, {"ts": 1773769380000, "open": 0.0816, "high": 0.0819, "low": 0.0812, "close": 0.0814, "volume": 88657.8, "quote_volume": 7238.81571, "trades": 123, "taker_buy_volume": 55501.5, "taker_buy_quote": 4533.49891}, {"ts": 1773769440000, "open": 0.0815, "high": 0.0817, "low": 0.0798, "close": 0.0801, "volume": 400441.5, "quote_volume": 32283.40999, "trades": 309, "taker_buy_volume": 130918.7, "taker_buy_quote": 10569.16886}, {"ts": 1773769500000, "open": 0.0802, "high": 0.0804, "low": 0.0797, "close": 0.0801, "volume": 292628.3, "quote_volume": 23421.02045, "trades": 221, "taker_buy_volume": 105039.2, "taker_buy_quote": 8412.90091}, {"ts": 1773769560000, "open": 0.0803, "high": 0.0812, "low": 0.0803, "close": 0.081, "volume": 112766.1, "quote_volume": 9110.75571, "trades": 118, "taker_buy_volume": 79955.6, "taker_buy_quote": 6459.49472}, {"ts": 1773769620000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 23183.0, "quote_volume": 1873.95867, "trades": 31, "taker_buy_volume": 10246.7, "taker_buy_quote": 828.63564}, {"ts": 1773769680000, "open": 0.0808, "high": 0.0813, "low": 0.0804, "close": 0.0811, "volume": 36864.8, "quote_volume": 2982.79968, "trades": 61, "taker_buy_volume": 19535.8, "taker_buy_quote": 1582.85891}, {"ts": 1773769740000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 71756.6, "quote_volume": 5832.06286, "trades": 66, "taker_buy_volume": 47605.7, "taker_buy_quote": 3869.55702}, {"ts": 1773769800000, "open": 0.0809, "high": 0.0815, "low": 0.0808, "close": 0.0814, "volume": 79012.7, "quote_volume": 6419.1883, "trades": 75, "taker_buy_volume": 56442.5, "taker_buy_quote": 4584.90682}, {"ts": 1773769860000, "open": 0.0813, "high": 0.0814, "low": 0.0803, "close": 0.0807, "volume": 287467.5, "quote_volume": 23248.12758, "trades": 204, "taker_buy_volume": 109809.1, "taker_buy_quote": 8872.69822}, {"ts": 1773769920000, "open": 0.0807, "high": 0.0815, "low": 0.0802, "close": 0.081, "volume": 233841.4, "quote_volume": 18892.01144, "trades": 153, "taker_buy_volume": 156198.9, "taker_buy_quote": 12620.15826}, {"ts": 1773769980000, "open": 0.081, "high": 0.0815, "low": 0.0808, "close": 0.0812, "volume": 103171.7, "quote_volume": 8369.17222, "trades": 96, "taker_buy_volume": 67156.9, "taker_buy_quote": 5451.05156}, {"ts": 1773770040000, "open": 0.0811, "high": 0.0812, "low": 0.0805, "close": 0.0806, "volume": 213171.7, "quote_volume": 17238.25735, "trades": 90, "taker_buy_volume": 36918.4, "taker_buy_quote": 2986.01607}, {"ts": 1773770100000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 56918.4, "quote_volume": 4589.59009, "trades": 56, "taker_buy_volume": 31346.7, "taker_buy_quote": 2528.22946}, {"ts": 1773770160000, "open": 0.0806, "high": 0.0814, "low": 0.0804, "close": 0.0809, "volume": 138579.6, "quote_volume": 11201.72313, "trades": 113, "taker_buy_volume": 90056.2, "taker_buy_quote": 7279.60471}, {"ts": 1773770220000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 4715.1, "quote_volume": 381.32735, "trades": 17, "taker_buy_volume": 3605.1, "taker_buy_quote": 291.65259}, {"ts": 1773770280000, "open": 0.0808, "high": 0.0809, "low": 0.0805, "close": 0.0809, "volume": 28045.1, "quote_volume": 2262.71558, "trades": 33, "taker_buy_volume": 17748.6, "taker_buy_quote": 1432.53784}, {"ts": 1773770340000, "open": 0.0808, "high": 0.0811, "low": 0.0806, "close": 0.0811, "volume": 66045.4, "quote_volume": 5341.08708, "trades": 41, "taker_buy_volume": 32582.1, "taker_buy_quote": 2639.77288}, {"ts": 1773770400000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 22651.7, "quote_volume": 1832.06849, "trades": 27, "taker_buy_volume": 6751.2, "taker_buy_quote": 546.59426}, {"ts": 1773770460000, "open": 0.0809, "high": 0.0816, "low": 0.0808, "close": 0.0815, "volume": 80522.7, "quote_volume": 6530.33237, "trades": 61, "taker_buy_volume": 53242.8, "taker_buy_quote": 4323.05145}, {"ts": 1773770520000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 39119.9, "quote_volume": 3193.98419, "trades": 45, "taker_buy_volume": 25684.3, "taker_buy_quote": 2097.76347}, {"ts": 1773770580000, "open": 0.0818, "high": 0.0821, "low": 0.0816, "close": 0.082, "volume": 120280.0, "quote_volume": 9846.22007, "trades": 89, "taker_buy_volume": 76664.7, "taker_buy_quote": 6278.57972}, {"ts": 1773770640000, "open": 0.0818, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 109190.7, "quote_volume": 8934.7078, "trades": 97, "taker_buy_volume": 51390.1, "taker_buy_quote": 4208.35949}, {"ts": 1773770700000, "open": 0.082, "high": 0.082, "low": 0.0812, "close": 0.0814, "volume": 143783.0, "quote_volume": 11735.81108, "trades": 122, "taker_buy_volume": 57110.8, "taker_buy_quote": 4667.40447}, {"ts": 1773770760000, "open": 0.0815, "high": 0.0823, "low": 0.0815, "close": 0.0822, "volume": 126975.2, "quote_volume": 10402.03039, "trades": 112, "taker_buy_volume": 46075.8, "taker_buy_quote": 3773.34123}, {"ts": 1773770820000, "open": 0.0821, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 32570.5, "quote_volume": 2679.42388, "trades": 45, "taker_buy_volume": 13478.5, "taker_buy_quote": 1109.25239}, {"ts": 1773770880000, "open": 0.0823, "high": 0.0833, "low": 0.0823, "close": 0.083, "volume": 385143.0, "quote_volume": 31938.13288, "trades": 405, "taker_buy_volume": 248297.4, "taker_buy_quote": 20603.74287}, {"ts": 1773770940000, "open": 0.0829, "high": 0.0829, "low": 0.0821, "close": 0.0824, "volume": 187162.4, "quote_volume": 15437.57898, "trades": 200, "taker_buy_volume": 112660.9, "taker_buy_quote": 9294.43635}, {"ts": 1773771000000, "open": 0.0825, "high": 0.0832, "low": 0.082, "close": 0.0822, "volume": 386281.0, "quote_volume": 31875.28817, "trades": 304, "taker_buy_volume": 214402.7, "taker_buy_quote": 17704.58906}, {"ts": 1773771060000, "open": 0.0821, "high": 0.0827, "low": 0.082, "close": 0.0826, "volume": 313166.6, "quote_volume": 25790.27876, "trades": 222, "taker_buy_volume": 190283.7, "taker_buy_quote": 15679.43234}, {"ts": 1773771120000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 43050.9, "quote_volume": 3547.86688, "trades": 49, "taker_buy_volume": 26060.9, "taker_buy_quote": 2148.37952}, {"ts": 1773771180000, "open": 0.0825, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 102444.6, "quote_volume": 8435.75254, "trades": 87, "taker_buy_volume": 46630.5, "taker_buy_quote": 3844.60493}, {"ts": 1773771240000, "open": 0.0821, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 144191.1, "quote_volume": 11824.63875, "trades": 209, "taker_buy_volume": 87779.6, "taker_buy_quote": 7200.48706}, {"ts": 1773771300000, "open": 0.082, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 56915.4, "quote_volume": 4681.94436, "trades": 79, "taker_buy_volume": 36081.3, "taker_buy_quote": 2969.09144}, {"ts": 1773771360000, "open": 0.0823, "high": 0.0824, "low": 0.0818, "close": 0.0821, "volume": 121979.6, "quote_volume": 10015.3737, "trades": 85, "taker_buy_volume": 56976.5, "taker_buy_quote": 4680.29501}, {"ts": 1773771420000, "open": 0.0821, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 81362.0, "quote_volume": 6666.37735, "trades": 65, "taker_buy_volume": 29285.4, "taker_buy_quote": 2399.51665}, {"ts": 1773771480000, "open": 0.0821, "high": 0.0827, "low": 0.0819, "close": 0.0823, "volume": 94994.1, "quote_volume": 7821.12857, "trades": 94, "taker_buy_volume": 63197.0, "taker_buy_quote": 5205.07783}, {"ts": 1773771540000, "open": 0.0823, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 40799.7, "quote_volume": 3353.38795, "trades": 47, "taker_buy_volume": 4288.3, "taker_buy_quote": 353.38265}, {"ts": 1773771600000, "open": 0.0822, "high": 0.0823, "low": 0.0818, "close": 0.0822, "volume": 45455.5, "quote_volume": 3728.14439, "trades": 44, "taker_buy_volume": 27787.2, "taker_buy_quote": 2279.62875}, {"ts": 1773771660000, "open": 0.0823, "high": 0.0827, "low": 0.0821, "close": 0.0825, "volume": 119699.6, "quote_volume": 9858.26593, "trades": 78, "taker_buy_volume": 40735.6, "taker_buy_quote": 3359.93304}, {"ts": 1773771720000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 171692.5, "quote_volume": 14194.67344, "trades": 110, "taker_buy_volume": 95038.5, "taker_buy_quote": 7857.786}, {"ts": 1773771780000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 125980.4, "quote_volume": 10408.20611, "trades": 100, "taker_buy_volume": 66027.1, "taker_buy_quote": 5458.99526}, {"ts": 1773771840000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0829, "volume": 35402.9, "quote_volume": 2931.81399, "trades": 35, "taker_buy_volume": 35402.9, "taker_buy_quote": 2931.81399}, {"ts": 1773771900000, "open": 0.0829, "high": 0.0834, "low": 0.0828, "close": 0.0828, "volume": 201374.4, "quote_volume": 16725.063, "trades": 121, "taker_buy_volume": 141055.8, "taker_buy_quote": 11719.8891}, {"ts": 1773771960000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 79582.6, "quote_volume": 6593.88231, "trades": 88, "taker_buy_volume": 44211.6, "taker_buy_quote": 3664.12196}, {"ts": 1773772020000, "open": 0.0829, "high": 0.0833, "low": 0.0826, "close": 0.083, "volume": 163488.4, "quote_volume": 13551.64615, "trades": 147, "taker_buy_volume": 86784.0, "taker_buy_quote": 7199.38099}, {"ts": 1773772080000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 126022.0, "quote_volume": 10458.67165, "trades": 142, "taker_buy_volume": 52669.3, "taker_buy_quote": 4373.02234}, {"ts": 1773772140000, "open": 0.0828, "high": 0.0832, "low": 0.0825, "close": 0.083, "volume": 54768.7, "quote_volume": 4530.87519, "trades": 52, "taker_buy_volume": 32426.6, "taker_buy_quote": 2684.83522}, {"ts": 1773772200000, "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.0834, "volume": 80573.9, "quote_volume": 6717.14578, "trades": 127, "taker_buy_volume": 32164.1, "taker_buy_quote": 2681.49398}, {"ts": 1773772260000, "open": 0.0833, "high": 0.0847, "low": 0.0833, "close": 0.0847, "volume": 330452.8, "quote_volume": 27755.70036, "trades": 237, "taker_buy_volume": 247060.7, "taker_buy_quote": 20752.1451}, {"ts": 1773772320000, "open": 0.0847, "high": 0.0848, "low": 0.0841, "close": 0.0844, "volume": 403892.5, "quote_volume": 34136.77237, "trades": 408, "taker_buy_volume": 259496.8, "taker_buy_quote": 21940.78944}, {"ts": 1773772380000, "open": 0.0846, "high": 0.0848, "low": 0.0839, "close": 0.0841, "volume": 202635.0, "quote_volume": 17116.97553, "trades": 216, "taker_buy_volume": 92302.5, "taker_buy_quote": 7802.78348}, {"ts": 1773772440000, "open": 0.0841, "high": 0.0848, "low": 0.0838, "close": 0.0847, "volume": 98923.4, "quote_volume": 8351.89187, "trades": 146, "taker_buy_volume": 61820.4, "taker_buy_quote": 5226.11732}, {"ts": 1773772500000, "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 167184.5, "quote_volume": 14182.45995, "trades": 132, "taker_buy_volume": 116028.8, "taker_buy_quote": 9847.03396}, {"ts": 1773772560000, "open": 0.0849, "high": 0.0852, "low": 0.0846, "close": 0.0851, "volume": 191832.2, "quote_volume": 16286.57272, "trades": 176, "taker_buy_volume": 100661.0, "taker_buy_quote": 8549.7791}, {"ts": 1773772620000, "open": 0.085, "high": 0.0854, "low": 0.0841, "close": 0.0847, "volume": 434286.6, "quote_volume": 36803.05128, "trades": 325, "taker_buy_volume": 185565.0, "taker_buy_quote": 15742.88362}, {"ts": 1773772680000, "open": 0.0848, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 66264.5, "quote_volume": 5616.19439, "trades": 75, "taker_buy_volume": 49537.2, "taker_buy_quote": 4200.1707}, {"ts": 1773772740000, "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 68957.2, "quote_volume": 5845.48261, "trades": 106, "taker_buy_volume": 45741.4, "taker_buy_quote": 3878.18823}, {"ts": 1773772800000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 48416.9, "quote_volume": 4114.68121, "trades": 62, "taker_buy_volume": 27187.4, "taker_buy_quote": 2310.98849}, {"ts": 1773772860000, "open": 0.085, "high": 0.0851, "low": 0.0842, "close": 0.0845, "volume": 153133.7, "quote_volume": 12945.9227, "trades": 144, "taker_buy_volume": 81346.5, "taker_buy_quote": 6878.55287}, {"ts": 1773772920000, "open": 0.0845, "high": 0.0846, "low": 0.0838, "close": 0.084, "volume": 84700.0, "quote_volume": 7119.80094, "trades": 119, "taker_buy_volume": 28049.8, "taker_buy_quote": 2357.95611}, {"ts": 1773772980000, "open": 0.084, "high": 0.085, "low": 0.084, "close": 0.085, "volume": 92863.4, "quote_volume": 7870.28371, "trades": 103, "taker_buy_volume": 41083.8, "taker_buy_quote": 3478.32072}, {"ts": 1773773040000, "open": 0.085, "high": 0.0851, "low": 0.0844, "close": 0.0846, "volume": 52069.8, "quote_volume": 4421.07617, "trades": 60, "taker_buy_volume": 28639.8, "taker_buy_quote": 2434.12905}, {"ts": 1773773100000, "open": 0.0846, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 27157.7, "quote_volume": 2302.97619, "trades": 28, "taker_buy_volume": 17074.0, "taker_buy_quote": 1447.8726}, {"ts": 1773773160000, "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 39631.6, "quote_volume": 3359.77546, "trades": 64, "taker_buy_volume": 16589.4, "taker_buy_quote": 1406.20617}, {"ts": 1773773220000, "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0842, "volume": 125659.2, "quote_volume": 10605.44981, "trades": 113, "taker_buy_volume": 21961.5, "taker_buy_quote": 1854.07651}, {"ts": 1773773280000, "open": 0.0842, "high": 0.085, "low": 0.084, "close": 0.084, "volume": 277482.2, "quote_volume": 23431.60147, "trades": 183, "taker_buy_volume": 129470.6, "taker_buy_quote": 10956.09897}, {"ts": 1773773340000, "open": 0.0842, "high": 0.0842, "low": 0.0832, "close": 0.0832, "volume": 303503.0, "quote_volume": 25343.50296, "trades": 254, "taker_buy_volume": 113786.6, "taker_buy_quote": 9490.27888}, {"ts": 1773773400000, "open": 0.0833, "high": 0.0834, "low": 0.0821, "close": 0.0827, "volume": 685594.6, "quote_volume": 56737.31616, "trades": 605, "taker_buy_volume": 283323.8, "taker_buy_quote": 23453.5049}, {"ts": 1773773460000, "open": 0.0826, "high": 0.0834, "low": 0.0826, "close": 0.0831, "volume": 218460.1, "quote_volume": 18130.59825, "trades": 230, "taker_buy_volume": 80246.0, "taker_buy_quote": 6661.86259}, {"ts": 1773773520000, "open": 0.0832, "high": 0.0835, "low": 0.0823, "close": 0.0828, "volume": 189887.9, "quote_volume": 15718.51005, "trades": 152, "taker_buy_volume": 46043.8, "taker_buy_quote": 3818.3594}, {"ts": 1773773580000, "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0824, "volume": 70476.8, "quote_volume": 5806.99718, "trades": 58, "taker_buy_volume": 9399.2, "taker_buy_quote": 773.7195}, {"ts": 1773773640000, "open": 0.0826, "high": 0.0826, "low": 0.0818, "close": 0.0822, "volume": 150750.2, "quote_volume": 12384.44746, "trades": 100, "taker_buy_volume": 20545.0, "taker_buy_quote": 1688.177}, {"ts": 1773773700000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 36409.8, "quote_volume": 2997.92456, "trades": 39, "taker_buy_volume": 12339.0, "taker_buy_quote": 1016.00471}, {"ts": 1773773760000, "open": 0.0824, "high": 0.0826, "low": 0.082, "close": 0.0826, "volume": 33678.2, "quote_volume": 2769.32407, "trades": 40, "taker_buy_volume": 21276.1, "taker_buy_quote": 1750.70396}, {"ts": 1773773820000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0829, "volume": 33501.8, "quote_volume": 2777.37161, "trades": 19, "taker_buy_volume": 6320.3, "taker_buy_quote": 524.1263}, {"ts": 1773773880000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 36548.3, "quote_volume": 3029.8364, "trades": 29, "taker_buy_volume": 10519.9, "taker_buy_quote": 872.22273}, {"ts": 1773773940000, "open": 0.0827, "high": 0.0827, "low": 0.0797, "close": 0.0803, "volume": 826976.6, "quote_volume": 66825.27951, "trades": 611, "taker_buy_volume": 331630.9, "taker_buy_quote": 26713.685}, {"ts": 1773774000000, "open": 0.0802, "high": 0.0805, "low": 0.0794, "close": 0.0797, "volume": 240297.2, "quote_volume": 19179.64945, "trades": 277, "taker_buy_volume": 121060.6, "taker_buy_quote": 9663.99917}, {"ts": 1773774060000, "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 158945.9, "quote_volume": 12649.19796, "trades": 119, "taker_buy_volume": 52869.4, "taker_buy_quote": 4208.89619}, {"ts": 1773774120000, "open": 0.0792, "high": 0.0796, "low": 0.0791, "close": 0.0794, "volume": 116372.6, "quote_volume": 9225.896, "trades": 128, "taker_buy_volume": 40840.5, "taker_buy_quote": 3240.44553}, {"ts": 1773774180000, "open": 0.0794, "high": 0.0798, "low": 0.0793, "close": 0.0793, "volume": 72814.9, "quote_volume": 5795.51973, "trades": 69, "taker_buy_volume": 33618.8, "taker_buy_quote": 2679.97154}, {"ts": 1773774240000, "open": 0.0796, "high": 0.0799, "low": 0.0789, "close": 0.0797, "volume": 139431.1, "quote_volume": 11067.68149, "trades": 100, "taker_buy_volume": 53270.2, "taker_buy_quote": 4236.59184}, {"ts": 1773774300000, "open": 0.0796, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 43341.5, "quote_volume": 3445.68685, "trades": 55, "taker_buy_volume": 24409.5, "taker_buy_quote": 1941.38988}, {"ts": 1773774360000, "open": 0.0793, "high": 0.0796, "low": 0.0791, "close": 0.0793, "volume": 99385.9, "quote_volume": 7875.41653, "trades": 116, "taker_buy_volume": 29103.9, "taker_buy_quote": 2306.14476}, {"ts": 1773774420000, "open": 0.0793, "high": 0.0796, "low": 0.0787, "close": 0.0796, "volume": 99300.6, "quote_volume": 7850.56533, "trades": 97, "taker_buy_volume": 38624.9, "taker_buy_quote": 3059.16062}, {"ts": 1773774480000, "open": 0.0796, "high": 0.08, "low": 0.0792, "close": 0.0792, "volume": 48370.4, "quote_volume": 3851.36422, "trades": 80, "taker_buy_volume": 15784.2, "taker_buy_quote": 1257.60666}, {"ts": 1773774540000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 37103.3, "quote_volume": 2940.28166, "trades": 28, "taker_buy_volume": 30024.7, "taker_buy_quote": 2379.18034}, {"ts": 1773774600000, "open": 0.0793, "high": 0.0793, "low": 0.0785, "close": 0.0786, "volume": 234820.4, "quote_volume": 18547.82337, "trades": 122, "taker_buy_volume": 63895.8, "taker_buy_quote": 5031.76881}, {"ts": 1773774660000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 72442.3, "quote_volume": 5700.34844, "trades": 26, "taker_buy_volume": 58902.3, "taker_buy_quote": 4635.48918}, {"ts": 1773774720000, "open": 0.0784, "high": 0.0788, "low": 0.0779, "close": 0.0787, "volume": 147429.3, "quote_volume": 11543.4778, "trades": 137, "taker_buy_volume": 70342.0, "taker_buy_quote": 5515.97309}, {"ts": 1773774780000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 26263.0, "quote_volume": 2065.93962, "trades": 25, "taker_buy_volume": 10268.8, "taker_buy_quote": 808.10998}, {"ts": 1773774840000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 42654.3, "quote_volume": 3361.00895, "trades": 22, "taker_buy_volume": 4572.4, "taker_buy_quote": 360.15523}, {"ts": 1773774900000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 36538.5, "quote_volume": 2862.00119, "trades": 41, "taker_buy_volume": 10382.8, "taker_buy_quote": 812.78368}, {"ts": 1773774960000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 42459.3, "quote_volume": 3322.93974, "trades": 51, "taker_buy_volume": 18897.6, "taker_buy_quote": 1479.63878}, {"ts": 1773775020000, "open": 0.0783, "high": 0.0787, "low": 0.0781, "close": 0.0787, "volume": 44224.4, "quote_volume": 3461.91518, "trades": 35, "taker_buy_volume": 29167.5, "taker_buy_quote": 2283.07514}, {"ts": 1773775080000, "open": 0.0787, "high": 0.0789, "low": 0.0784, "close": 0.0784, "volume": 29554.5, "quote_volume": 2325.07512, "trades": 38, "taker_buy_volume": 8937.8, "taker_buy_quote": 704.3693}, {"ts": 1773775140000, "open": 0.0786, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 43344.9, "quote_volume": 3409.11217, "trades": 46, "taker_buy_volume": 25798.8, "taker_buy_quote": 2028.45948}, {"ts": 1773775200000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 70999.1, "quote_volume": 5589.62797, "trades": 33, "taker_buy_volume": 10739.2, "taker_buy_quote": 843.69122}, {"ts": 1773775260000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 11650.3, "quote_volume": 915.46927, "trades": 14, "taker_buy_volume": 5629.4, "taker_buy_quote": 442.43885}, {"ts": 1773775320000, "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 39751.5, "quote_volume": 3132.30748, "trades": 30, "taker_buy_volume": 11737.6, "taker_buy_quote": 925.76762}, {"ts": 1773775380000, "open": 0.0785, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 55994.3, "quote_volume": 4402.07735, "trades": 55, "taker_buy_volume": 26175.6, "taker_buy_quote": 2058.71009}, {"ts": 1773775440000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 12510.7, "quote_volume": 982.99282, "trades": 20, "taker_buy_volume": 8575.3, "taker_buy_quote": 673.89061}, {"ts": 1773775500000, "open": 0.0785, "high": 0.0791, "low": 0.0785, "close": 0.0788, "volume": 24002.5, "quote_volume": 1891.90442, "trades": 41, "taker_buy_volume": 18532.2, "taker_buy_quote": 1461.63064}, {"ts": 1773775560000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 31290.4, "quote_volume": 2477.37145, "trades": 31, "taker_buy_volume": 24686.7, "taker_buy_quote": 1954.63665}, {"ts": 1773775620000, "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0796, "volume": 79325.5, "quote_volume": 6314.61651, "trades": 72, "taker_buy_volume": 58513.7, "taker_buy_quote": 4658.02221}, {"ts": 1773775680000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 5306.1, "quote_volume": 421.96014, "trades": 13, "taker_buy_volume": 1138.9, "taker_buy_quote": 90.64894}, {"ts": 1773775740000, "open": 0.0796, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 64508.7, "quote_volume": 5149.9246, "trades": 57, "taker_buy_volume": 39909.9, "taker_buy_quote": 3186.74901}, {"ts": 1773775800000, "open": 0.0799, "high": 0.0801, "low": 0.0794, "close": 0.0796, "volume": 72448.1, "quote_volume": 5781.26964, "trades": 81, "taker_buy_volume": 14095.4, "taker_buy_quote": 1126.80728}, {"ts": 1773775860000, "open": 0.0796, "high": 0.0804, "low": 0.0796, "close": 0.0802, "volume": 50934.9, "quote_volume": 4074.56671, "trades": 67, "taker_buy_volume": 39926.8, "taker_buy_quote": 3192.56538}, {"ts": 1773775920000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0805, "volume": 46576.2, "quote_volume": 3745.00076, "trades": 62, "taker_buy_volume": 32312.7, "taker_buy_quote": 2600.16269}, {"ts": 1773775980000, "open": 0.0804, "high": 0.0806, "low": 0.08, "close": 0.0804, "volume": 116018.2, "quote_volume": 9322.59545, "trades": 86, "taker_buy_volume": 52523.8, "taker_buy_quote": 4221.50895}, {"ts": 1773776040000, "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0804, "volume": 46663.6, "quote_volume": 3748.70146, "trades": 43, "taker_buy_volume": 15047.0, "taker_buy_quote": 1209.0356}, {"ts": 1773776100000, "open": 0.0804, "high": 0.0805, "low": 0.0797, "close": 0.0798, "volume": 73273.1, "quote_volume": 5881.02013, "trades": 58, "taker_buy_volume": 46017.0, "taker_buy_quote": 3694.13292}, {"ts": 1773776160000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 13101.6, "quote_volume": 1047.43297, "trades": 16, "taker_buy_volume": 9295.9, "taker_buy_quote": 743.39183}, {"ts": 1773776220000, "open": 0.0798, "high": 0.0798, "low": 0.079, "close": 0.0792, "volume": 114309.8, "quote_volume": 9078.21881, "trades": 121, "taker_buy_volume": 41961.2, "taker_buy_quote": 3336.19839}, {"ts": 1773776280000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 27839.2, "quote_volume": 2204.33994, "trades": 42, "taker_buy_volume": 8911.5, "taker_buy_quote": 706.14716}, {"ts": 1773776340000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 13033.8, "quote_volume": 1035.83494, "trades": 20, "taker_buy_volume": 6159.4, "taker_buy_quote": 489.45532}, {"ts": 1773776400000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 3026.1, "quote_volume": 240.88372, "trades": 9, "taker_buy_volume": 1443.7, "taker_buy_quote": 115.02634}, {"ts": 1773776460000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 28481.5, "quote_volume": 2261.02641, "trades": 19, "taker_buy_volume": 11363.4, "taker_buy_quote": 902.86082}, {"ts": 1773776520000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 5234.8, "quote_volume": 415.70402, "trades": 4, "taker_buy_volume": 5234.8, "taker_buy_quote": 415.70402}, {"ts": 1773776580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 6255.9, "quote_volume": 497.34405, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 10609.7, "quote_volume": 842.98593, "trades": 20, "taker_buy_volume": 3008.4, "taker_buy_quote": 239.1678}, {"ts": 1773776700000, "open": 0.0794, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 59909.0, "quote_volume": 4749.00598, "trades": 80, "taker_buy_volume": 22569.2, "taker_buy_quote": 1790.29601}, {"ts": 1773776760000, "open": 0.0791, "high": 0.0791, "low": 0.0783, "close": 0.0786, "volume": 61260.1, "quote_volume": 4811.17476, "trades": 64, "taker_buy_volume": 6422.7, "taker_buy_quote": 505.97261}, {"ts": 1773776820000, "open": 0.0786, "high": 0.0788, "low": 0.0784, "close": 0.0786, "volume": 76886.7, "quote_volume": 6043.89172, "trades": 82, "taker_buy_volume": 42030.4, "taker_buy_quote": 3305.06066}, {"ts": 1773776880000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 40401.5, "quote_volume": 3172.58607, "trades": 44, "taker_buy_volume": 5997.7, "taker_buy_quote": 471.30135}, {"ts": 1773776940000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 54784.9, "quote_volume": 4298.91081, "trades": 40, "taker_buy_volume": 32635.9, "taker_buy_quote": 2561.85548}, {"ts": 1773777000000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 15879.8, "quote_volume": 1247.65292, "trades": 10, "taker_buy_volume": 9599.7, "taker_buy_quote": 754.65552}, {"ts": 1773777060000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 14295.1, "quote_volume": 1121.41189, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 59562.9, "quote_volume": 4669.46912, "trades": 56, "taker_buy_volume": 26120.5, "taker_buy_quote": 2047.62251}, {"ts": 1773777180000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 199580.1, "quote_volume": 15687.20033, "trades": 92, "taker_buy_volume": 149385.8, "taker_buy_quote": 11737.5613}, {"ts": 1773777240000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 66063.6, "quote_volume": 5185.74274, "trades": 63, "taker_buy_volume": 15896.6, "taker_buy_quote": 1249.37401}, {"ts": 1773777300000, "open": 0.0783, "high": 0.0783, "low": 0.0777, "close": 0.0783, "volume": 143866.8, "quote_volume": 11219.00587, "trades": 127, "taker_buy_volume": 76171.9, "taker_buy_quote": 5944.15346}, {"ts": 1773777360000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 10775.2, "quote_volume": 842.7532, "trades": 16, "taker_buy_volume": 3677.7, "taker_buy_quote": 287.7287}, {"ts": 1773777420000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 46709.1, "quote_volume": 3657.81739, "trades": 72, "taker_buy_volume": 30464.8, "taker_buy_quote": 2387.15441}, {"ts": 1773777480000, "open": 0.0784, "high": 0.0784, "low": 0.0779, "close": 0.0779, "volume": 48458.0, "quote_volume": 3780.79687, "trades": 62, "taker_buy_volume": 6317.6, "taker_buy_quote": 492.48581}, {"ts": 1773777540000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 15840.2, "quote_volume": 1234.69549, "trades": 17, "taker_buy_volume": 11681.2, "taker_buy_quote": 910.70297}, {"ts": 1773777600000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 38331.2, "quote_volume": 2990.43289, "trades": 20, "taker_buy_volume": 23943.2, "taker_buy_quote": 1867.75619}, {"ts": 1773777660000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 16148.3, "quote_volume": 1258.52054, "trades": 18, "taker_buy_volume": 438.0, "taker_buy_quote": 34.2078}, {"ts": 1773777720000, "open": 0.0778, "high": 0.078, "low": 0.0774, "close": 0.0776, "volume": 274733.5, "quote_volume": 21349.55801, "trades": 122, "taker_buy_volume": 41542.4, "taker_buy_quote": 3228.68237}, {"ts": 1773777780000, "open": 0.0775, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 88450.5, "quote_volume": 6840.13397, "trades": 83, "taker_buy_volume": 41767.5, "taker_buy_quote": 3230.58097}, {"ts": 1773777840000, "open": 0.0772, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 112914.0, "quote_volume": 8701.22352, "trades": 76, "taker_buy_volume": 60837.8, "taker_buy_quote": 4687.63282}, {"ts": 1773777900000, "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 34110.6, "quote_volume": 2631.80001, "trades": 40, "taker_buy_volume": 27338.0, "taker_buy_quote": 2110.03846}, {"ts": 1773777960000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 48389.0, "quote_volume": 3729.23063, "trades": 42, "taker_buy_volume": 21036.8, "taker_buy_quote": 1620.56134}, {"ts": 1773778020000, "open": 0.0772, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 26908.2, "quote_volume": 2077.94911, "trades": 34, "taker_buy_volume": 12771.6, "taker_buy_quote": 987.68363}, {"ts": 1773778080000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2188.7, "quote_volume": 168.73187, "trades": 5, "taker_buy_volume": 182.7, "taker_buy_quote": 14.08617}, {"ts": 1773778140000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 12114.5, "quote_volume": 931.92051, "trades": 11, "taker_buy_volume": 6226.7, "taker_buy_quote": 479.14869}, {"ts": 1773778200000, "open": 0.0769, "high": 0.0771, "low": 0.0764, "close": 0.0765, "volume": 92914.7, "quote_volume": 7118.63676, "trades": 93, "taker_buy_volume": 46888.5, "taker_buy_quote": 3592.26613}, {"ts": 1773778260000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 31020.4, "quote_volume": 2374.23113, "trades": 32, "taker_buy_volume": 20689.1, "taker_buy_quote": 1583.88668}, {"ts": 1773778320000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 52921.9, "quote_volume": 4047.31907, "trades": 36, "taker_buy_volume": 20793.9, "taker_buy_quote": 1590.50304}, {"ts": 1773778380000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 42734.1, "quote_volume": 3265.02587, "trades": 48, "taker_buy_volume": 4166.7, "taker_buy_quote": 318.28755}, {"ts": 1773778440000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 33760.2, "quote_volume": 2581.50176, "trades": 28, "taker_buy_volume": 17344.5, "taker_buy_quote": 1325.64878}, {"ts": 1773778500000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5652.8, "quote_volume": 432.26122, "trades": 8, "taker_buy_volume": 196.0, "taker_buy_quote": 14.994}, {"ts": 1773778560000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 13920.0, "quote_volume": 1065.58614, "trades": 24, "taker_buy_volume": 3855.4, "taker_buy_quote": 295.44062}, {"ts": 1773778620000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 5932.3, "quote_volume": 453.85081, "trades": 13, "taker_buy_volume": 2228.3, "taker_buy_quote": 170.46495}, {"ts": 1773778680000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 27378.1, "quote_volume": 2086.22708, "trades": 44, "taker_buy_volume": 10720.7, "taker_buy_quote": 816.94782}, {"ts": 1773778740000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 9678.0, "quote_volume": 738.78285, "trades": 14, "taker_buy_volume": 4842.5, "taker_buy_quote": 369.59553}, {"ts": 1773778800000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 14806.4, "quote_volume": 1131.43487, "trades": 22, "taker_buy_volume": 12460.2, "taker_buy_quote": 952.23534}, {"ts": 1773778860000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 26712.9, "quote_volume": 2041.85928, "trades": 34, "taker_buy_volume": 12219.1, "taker_buy_quote": 933.80779}, {"ts": 1773778920000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 14561.5, "quote_volume": 1110.64322, "trades": 21, "taker_buy_volume": 983.4, "taker_buy_quote": 75.03342}, {"ts": 1773778980000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 20677.0, "quote_volume": 1582.03445, "trades": 21, "taker_buy_volume": 11295.0, "taker_buy_quote": 864.0675}, {"ts": 1773779040000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 22380.8, "quote_volume": 1713.62085, "trades": 17, "taker_buy_volume": 5976.5, "taker_buy_quote": 457.74135}, {"ts": 1773779100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 156.6, "quote_volume": 11.99556, "trades": 2, "taker_buy_volume": 156.6, "taker_buy_quote": 11.99556}, {"ts": 1773779160000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 32670.7, "quote_volume": 2501.55523, "trades": 14, "taker_buy_volume": 18723.0, "taker_buy_quote": 1434.06143}, {"ts": 1773779220000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2286.6, "quote_volume": 174.90527, "trades": 4, "taker_buy_volume": 96.5, "taker_buy_quote": 7.38225}, {"ts": 1773779280000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 15053.4, "quote_volume": 1151.69187, "trades": 20, "taker_buy_volume": 11070.6, "taker_buy_quote": 847.28769}, {"ts": 1773779340000, "open": 0.0766, "high": 0.0773, "low": 0.0765, "close": 0.0773, "volume": 71040.8, "quote_volume": 5464.7373, "trades": 64, "taker_buy_volume": 43965.1, "taker_buy_quote": 3384.21637}, {"ts": 1773779400000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 13643.0, "quote_volume": 1053.37804, "trades": 23, "taker_buy_volume": 8810.0, "taker_buy_quote": 680.57584}, {"ts": 1773779460000, "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0777, "volume": 24462.3, "quote_volume": 1895.54892, "trades": 31, "taker_buy_volume": 17314.0, "taker_buy_quote": 1342.2904}, {"ts": 1773779520000, "open": 0.0776, "high": 0.0779, "low": 0.0774, "close": 0.0777, "volume": 90283.7, "quote_volume": 7009.40936, "trades": 59, "taker_buy_volume": 53129.1, "taker_buy_quote": 4125.74008}, {"ts": 1773779580000, "open": 0.0777, "high": 0.0778, "low": 0.0772, "close": 0.0772, "volume": 71181.0, "quote_volume": 5522.20665, "trades": 64, "taker_buy_volume": 25964.3, "taker_buy_quote": 2015.89529}, {"ts": 1773779640000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3913.8, "quote_volume": 302.43571, "trades": 10, "taker_buy_volume": 3913.8, "taker_buy_quote": 302.43571}, {"ts": 1773779700000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 173603.8, "quote_volume": 13420.04695, "trades": 34, "taker_buy_volume": 166421.5, "taker_buy_quote": 12864.84176}, {"ts": 1773779760000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 820.6, "quote_volume": 63.50147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0776, "volume": 35897.6, "quote_volume": 2781.37945, "trades": 49, "taker_buy_volume": 20559.5, "taker_buy_quote": 1591.96283}, {"ts": 1773779880000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1028.6, "quote_volume": 79.70778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 2863.6, "quote_volume": 221.87645, "trades": 5, "taker_buy_volume": 1888.0, "taker_buy_quote": 146.32}, {"ts": 1773780000000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 28098.6, "quote_volume": 2177.98294, "trades": 13, "taker_buy_volume": 7466.8, "taker_buy_quote": 578.7412}, {"ts": 1773780060000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5340.2, "quote_volume": 414.31064, "trades": 9, "taker_buy_volume": 4451.4, "taker_buy_quote": 345.42864}, {"ts": 1773780120000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 8460.1, "quote_volume": 656.04826, "trades": 7, "taker_buy_volume": 4555.0, "taker_buy_quote": 353.0125}, {"ts": 1773780180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 84.6, "quote_volume": 6.5565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 52453.8, "quote_volume": 4088.81178, "trades": 42, "taker_buy_volume": 37187.6, "taker_buy_quote": 2897.28888}, {"ts": 1773780300000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 18415.1, "quote_volume": 1438.44353, "trades": 45, "taker_buy_volume": 7097.7, "taker_buy_quote": 554.78436}, {"ts": 1773780360000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 29180.5, "quote_volume": 2268.71629, "trades": 29, "taker_buy_volume": 11419.8, "taker_buy_quote": 889.58377}, {"ts": 1773780420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1304.9, "quote_volume": 101.26024, "trades": 6, "taker_buy_volume": 712.5, "taker_buy_quote": 55.29}, {"ts": 1773780480000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 14896.1, "quote_volume": 1160.87737, "trades": 26, "taker_buy_volume": 8576.3, "taker_buy_quote": 667.30099}, {"ts": 1773780540000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4505.6, "quote_volume": 351.35597, "trades": 9, "taker_buy_volume": 491.6, "taker_buy_quote": 38.3448}, {"ts": 1773780600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5144.7, "quote_volume": 401.2866, "trades": 4, "taker_buy_volume": 5144.7, "taker_buy_quote": 401.2866}, {"ts": 1773780660000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 9349.1, "quote_volume": 726.62939, "trades": 10, "taker_buy_volume": 3590.3, "taker_buy_quote": 279.12249}, {"ts": 1773780720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 826.6, "quote_volume": 64.22682, "trades": 4, "taker_buy_volume": 579.2, "taker_buy_quote": 45.00384}, {"ts": 1773780780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5791.9, "quote_volume": 450.60982, "trades": 8, "taker_buy_volume": 4149.4, "taker_buy_quote": 322.82332}, {"ts": 1773780840000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1704.5, "quote_volume": 133.1604, "trades": 2, "taker_buy_volume": 389.5, "taker_buy_quote": 30.4589}, {"ts": 1773780900000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 65878.6, "quote_volume": 5160.54427, "trades": 70, "taker_buy_volume": 47267.3, "taker_buy_quote": 3702.70761}, {"ts": 1773780960000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 19286.3, "quote_volume": 1507.6727, "trades": 15, "taker_buy_volume": 1075.9, "taker_buy_quote": 84.3122}, {"ts": 1773781020000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 19991.2, "quote_volume": 1557.33251, "trades": 18, "taker_buy_volume": 3989.9, "taker_buy_quote": 310.41422}, {"ts": 1773781080000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 19971.9, "quote_volume": 1558.85062, "trades": 15, "taker_buy_volume": 18731.4, "taker_buy_quote": 1462.11162}, {"ts": 1773781140000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 3031.9, "quote_volume": 236.62788, "trades": 5, "taker_buy_volume": 997.4, "taker_buy_quote": 77.89694}, {"ts": 1773781200000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 9082.2, "quote_volume": 707.99591, "trades": 7, "taker_buy_volume": 384.2, "taker_buy_quote": 29.9676}, {"ts": 1773781260000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 28666.5, "quote_volume": 2245.456, "trades": 23, "taker_buy_volume": 27161.9, "taker_buy_quote": 2127.60846}, {"ts": 1773781320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1626.4, "quote_volume": 127.50976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781380000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8438.9, "quote_volume": 660.80656, "trades": 25, "taker_buy_volume": 406.9, "taker_buy_quote": 31.90096}, {"ts": 1773781440000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 7768.4, "quote_volume": 608.19431, "trades": 24, "taker_buy_volume": 6081.1, "taker_buy_quote": 476.26657}, {"ts": 1773781500000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 41686.0, "quote_volume": 3278.5123, "trades": 37, "taker_buy_volume": 30511.9, "taker_buy_quote": 2400.47016}, {"ts": 1773781560000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 23560.7, "quote_volume": 1853.96866, "trades": 36, "taker_buy_volume": 19442.0, "taker_buy_quote": 1530.37428}, {"ts": 1773781620000, "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.0783, "volume": 70074.0, "quote_volume": 5486.63831, "trades": 51, "taker_buy_volume": 5579.9, "taker_buy_quote": 436.45059}, {"ts": 1773781680000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 575.7, "quote_volume": 45.03893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781740000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7058.2, "quote_volume": 551.26459, "trades": 6, "taker_buy_volume": 6674.5, "taker_buy_quote": 521.27845}, {"ts": 1773781800000, "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 11045.1, "quote_volume": 863.16587, "trades": 23, "taker_buy_volume": 5569.2, "taker_buy_quote": 435.43339}, {"ts": 1773781860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 628.7, "quote_volume": 49.16434, "trades": 2, "taker_buy_volume": 628.7, "taker_buy_quote": 49.16434}, {"ts": 1773781920000, "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": 1773781980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 280.8, "quote_volume": 21.95856, "trades": 2, "taker_buy_volume": 280.8, "taker_buy_quote": 21.95856}, {"ts": 1773782040000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 4791.2, "quote_volume": 373.56882, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782100000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 72248.4, "quote_volume": 5611.34544, "trades": 48, "taker_buy_volume": 10594.5, "taker_buy_quote": 823.75931}, {"ts": 1773782160000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 17493.2, "quote_volume": 1364.31317, "trades": 14, "taker_buy_volume": 15850.7, "taker_buy_quote": 1236.36242}, {"ts": 1773782220000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3725.7, "quote_volume": 291.55614, "trades": 7, "taker_buy_volume": 2919.4, "taker_buy_quote": 228.50348}, {"ts": 1773782280000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 20467.8, "quote_volume": 1591.95395, "trades": 15, "taker_buy_volume": 8323.6, "taker_buy_quote": 647.57608}, {"ts": 1773782340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 9256.2, "quote_volume": 721.05798, "trades": 9, "taker_buy_volume": 4766.5, "taker_buy_quote": 371.31035}, {"ts": 1773782400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7462.7, "quote_volume": 580.73489, "trades": 11, "taker_buy_volume": 162.2, "taker_buy_quote": 12.63538}, {"ts": 1773782460000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6273.8, "quote_volume": 487.40221, "trades": 13, "taker_buy_volume": 3122.9, "taker_buy_quote": 242.64933}, {"ts": 1773782520000, "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": 1773782580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 615.9, "quote_volume": 48.0402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 6965.7, "quote_volume": 541.99857, "trades": 11, "taker_buy_volume": 3940.9, "taker_buy_quote": 306.65977}, {"ts": 1773782700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2221.2, "quote_volume": 172.36512, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782760000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 833.9, "quote_volume": 64.77979, "trades": 5, "taker_buy_volume": 498.3, "taker_buy_quote": 38.71791}, {"ts": 1773782820000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1093.9, "quote_volume": 84.96388, "trades": 5, "taker_buy_volume": 579.3, "taker_buy_quote": 45.01161}, {"ts": 1773782880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2028.4, "quote_volume": 157.80952, "trades": 7, "taker_buy_volume": 1398.3, "taker_buy_quote": 108.78774}, {"ts": 1773782940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.8, "quote_volume": 14.99984, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 14.99984}, {"ts": 1773783000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3479.4, "quote_volume": 270.69732, "trades": 3, "taker_buy_volume": 3136.0, "taker_buy_quote": 243.9808}, {"ts": 1773783060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 278.5, "quote_volume": 21.6673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 27216.8, "quote_volume": 2117.92746, "trades": 7, "taker_buy_volume": 26832.0, "taker_buy_quote": 2087.87458}, {"ts": 1773783240000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4857.4, "quote_volume": 379.21188, "trades": 10, "taker_buy_volume": 2414.4, "taker_buy_quote": 188.56464}, {"ts": 1773783300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 129.5, "quote_volume": 10.1269, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 10.1269}, {"ts": 1773783360000, "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": 1773783420000, "open": 0.0782, "high": 0.0799, "low": 0.0782, "close": 0.0794, "volume": 256253.2, "quote_volume": 20267.41681, "trades": 296, "taker_buy_volume": 151401.5, "taker_buy_quote": 11967.30423}, {"ts": 1773783480000, "open": 0.0792, "high": 0.0793, "low": 0.0788, "close": 0.0793, "volume": 77314.0, "quote_volume": 6111.79322, "trades": 109, "taker_buy_volume": 52011.0, "taker_buy_quote": 4113.70324}, {"ts": 1773783540000, "open": 0.0792, "high": 0.0793, "low": 0.0788, "close": 0.0789, "volume": 27908.6, "quote_volume": 2204.13905, "trades": 62, "taker_buy_volume": 16157.4, "taker_buy_quote": 1275.37118}, {"ts": 1773783600000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 8874.0, "quote_volume": 699.64195, "trades": 20, "taker_buy_volume": 6187.7, "taker_buy_quote": 487.74956}, {"ts": 1773783660000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 765.0, "quote_volume": 60.309, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 60.309}, {"ts": 1773783720000, "open": 0.0788, "high": 0.0788, "low": 0.0782, "close": 0.0783, "volume": 13365.8, "quote_volume": 1048.44924, "trades": 15, "taker_buy_volume": 5356.9, "taker_buy_quote": 419.96181}, {"ts": 1773783780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4652.8, "quote_volume": 364.30245, "trades": 13, "taker_buy_volume": 4079.9, "taker_buy_quote": 319.45617}, {"ts": 1773783840000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 10460.0, "quote_volume": 818.60719, "trades": 27, "taker_buy_volume": 6648.3, "taker_buy_quote": 520.63665}, {"ts": 1773783900000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1007.2, "quote_volume": 78.67752, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 11.8864}, {"ts": 1773783960000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 3937.4, "quote_volume": 308.33393, "trades": 9, "taker_buy_volume": 3937.4, "taker_buy_quote": 308.33393}, {"ts": 1773784020000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 3472.9, "quote_volume": 271.07257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1772.3, "quote_volume": 138.40836, "trades": 4, "taker_buy_volume": 192.1, "taker_buy_quote": 15.00301}, {"ts": 1773784140000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 722.0, "quote_volume": 56.48783, "trades": 5, "taker_buy_volume": 722.0, "taker_buy_quote": 56.48783}, {"ts": 1773784200000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 4617.1, "quote_volume": 362.0047, "trades": 7, "taker_buy_volume": 848.8, "taker_buy_quote": 66.6308}, {"ts": 1773784260000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3147.6, "quote_volume": 246.62128, "trades": 4, "taker_buy_volume": 1505.6, "taker_buy_quote": 117.88848}, {"ts": 1773784320000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 4559.6, "quote_volume": 358.10071, "trades": 8, "taker_buy_volume": 271.6, "taker_buy_quote": 21.35582}, {"ts": 1773784380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3702.6, "quote_volume": 291.02436, "trades": 2, "taker_buy_volume": 1228.0, "taker_buy_quote": 96.5208}, {"ts": 1773784440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1216.8, "quote_volume": 95.5188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 11467.1, "quote_volume": 897.23977, "trades": 23, "taker_buy_volume": 2460.9, "taker_buy_quote": 192.44237}, {"ts": 1773784560000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3007.5, "quote_volume": 235.34291, "trades": 11, "taker_buy_volume": 2815.6, "taker_buy_quote": 220.33633}, {"ts": 1773784620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 480.5, "quote_volume": 37.62315, "trades": 1, "taker_buy_volume": 480.5, "taker_buy_quote": 37.62315}, {"ts": 1773784680000, "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": 1773784740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 383.7, "quote_volume": 30.00534, "trades": 2, "taker_buy_volume": 383.7, "taker_buy_quote": 30.00534}, {"ts": 1773784800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1500.0, "quote_volume": 117.3, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 117.3}, {"ts": 1773784860000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 4177.1, "quote_volume": 327.08314, "trades": 15, "taker_buy_volume": 4177.1, "taker_buy_quote": 327.08314}, {"ts": 1773784920000, "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0782, "volume": 8773.3, "quote_volume": 687.66845, "trades": 16, "taker_buy_volume": 2852.3, "taker_buy_quote": 224.00537}, {"ts": 1773784980000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 383.6, "quote_volume": 30.0167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785040000, "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": 1773785100000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 12549.1, "quote_volume": 980.12595, "trades": 9, "taker_buy_volume": 191.8, "taker_buy_quote": 14.99876}, {"ts": 1773785160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3221.7, "quote_volume": 251.2926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7212.3, "quote_volume": 561.83817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785280000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 925.5, "quote_volume": 72.11869, "trades": 7, "taker_buy_volume": 294.5, "taker_buy_quote": 22.971}, {"ts": 1773785340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2063.8, "quote_volume": 160.77002, "trades": 6, "taker_buy_volume": 1478.9, "taker_buy_quote": 115.20631}, {"ts": 1773785400000, "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": 1773785460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 887.5, "quote_volume": 69.225, "trades": 1, "taker_buy_volume": 887.5, "taker_buy_quote": 69.225}, {"ts": 1773785520000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 6394.9, "quote_volume": 499.66001, "trades": 19, "taker_buy_volume": 5998.5, "taker_buy_quote": 468.70117}, {"ts": 1773785580000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 385.8, "quote_volume": 30.18893, "trades": 3, "taker_buy_volume": 385.8, "taker_buy_quote": 30.18893}, {"ts": 1773785640000, "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": 1773785700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.9, "quote_volume": 15.02577, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 15.02577}, {"ts": 1773785760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785820000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 7792.8, "quote_volume": 609.03598, "trades": 17, "taker_buy_volume": 170.0, "taker_buy_quote": 13.277}, {"ts": 1773785880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 631.6, "quote_volume": 49.20164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6689.7, "quote_volume": 521.62457, "trades": 14, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.176}, {"ts": 1773786000000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 5746.5, "quote_volume": 447.12446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786060000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 68878.8, "quote_volume": 5338.60778, "trades": 55, "taker_buy_volume": 20274.3, "taker_buy_quote": 1572.33669}, {"ts": 1773786120000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 58033.9, "quote_volume": 4492.06367, "trades": 40, "taker_buy_volume": 16769.2, "taker_buy_quote": 1298.10068}, {"ts": 1773786180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 580.3, "quote_volume": 44.91522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786240000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2544.8, "quote_volume": 197.67774, "trades": 8, "taker_buy_volume": 919.2, "taker_buy_quote": 71.36862}, {"ts": 1773786300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5268.5, "quote_volume": 408.8356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3038.9, "quote_volume": 235.51475, "trades": 7, "taker_buy_volume": 338.0, "taker_buy_quote": 26.195}, {"ts": 1773786420000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 8038.3, "quote_volume": 622.94181, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786480000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 5512.8, "quote_volume": 426.41457, "trades": 14, "taker_buy_volume": 1962.0, "taker_buy_quote": 151.8588}, {"ts": 1773786540000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 11131.8, "quote_volume": 861.21898, "trades": 15, "taker_buy_volume": 9474.3, "taker_buy_quote": 733.12802}, {"ts": 1773786600000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7980.5, "quote_volume": 617.20389, "trades": 24, "taker_buy_volume": 3439.3, "taker_buy_quote": 265.85789}, {"ts": 1773786660000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3994.8, "quote_volume": 308.74489, "trades": 7, "taker_buy_volume": 1829.2, "taker_buy_quote": 141.39716}, {"ts": 1773786720000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8043.9, "quote_volume": 622.88031, "trades": 12, "taker_buy_volume": 8043.9, "taker_buy_quote": 622.88031}, {"ts": 1773786780000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 10889.2, "quote_volume": 844.49663, "trades": 21, "taker_buy_volume": 6351.7, "taker_buy_quote": 492.81091}, {"ts": 1773786840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 874.0, "quote_volume": 67.8224, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 14.96904}, {"ts": 1773786900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 228.9, "quote_volume": 17.76264, "trades": 1, "taker_buy_volume": 228.9, "taker_buy_quote": 17.76264}, {"ts": 1773786960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 64.4, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 4.99744}, {"ts": 1773787020000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 19159.0, "quote_volume": 1484.07887, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1279.0, "quote_volume": 98.88778, "trades": 6, "taker_buy_volume": 210.8, "taker_buy_quote": 16.31592}, {"ts": 1773787140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5032.4, "quote_volume": 389.00452, "trades": 13, "taker_buy_volume": 3398.3, "taker_buy_quote": 262.68859}, {"ts": 1773787260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 552.1, "quote_volume": 42.62212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787320000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 9900.5, "quote_volume": 764.36348, "trades": 24, "taker_buy_volume": 2083.0, "taker_buy_quote": 160.85248}, {"ts": 1773787380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2172.3, "quote_volume": 167.70156, "trades": 6, "taker_buy_volume": 1978.2, "taker_buy_quote": 152.71704}, {"ts": 1773787440000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 34992.8, "quote_volume": 2708.43283, "trades": 19, "taker_buy_volume": 34992.8, "taker_buy_quote": 2708.43283}, {"ts": 1773787500000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 891.1, "quote_volume": 69.21747, "trades": 6, "taker_buy_volume": 786.1, "taker_buy_quote": 61.07997}, {"ts": 1773787560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3138.7, "quote_volume": 243.87699, "trades": 11, "taker_buy_volume": 193.1, "taker_buy_quote": 15.00387}, {"ts": 1773787620000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1409.1, "quote_volume": 109.60867, "trades": 5, "taker_buy_volume": 1409.1, "taker_buy_quote": 109.60867}, {"ts": 1773787680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 18405.3, "quote_volume": 1431.93234, "trades": 44, "taker_buy_volume": 3418.8, "taker_buy_quote": 265.98264}, {"ts": 1773787740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 489.4, "quote_volume": 38.02638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787800000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 9349.7, "quote_volume": 725.87296, "trades": 9, "taker_buy_volume": 3112.1, "taker_buy_quote": 241.50676}, {"ts": 1773787860000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 8061.4, "quote_volume": 626.3321, "trades": 23, "taker_buy_volume": 7674.6, "taker_buy_quote": 596.31642}, {"ts": 1773787920000, "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": 1773787980000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 780.9, "quote_volume": 60.77331, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 45.7464}, {"ts": 1773788040000, "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": 1773788100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1451.5, "quote_volume": 113.07185, "trades": 4, "taker_buy_volume": 920.0, "taker_buy_quote": 71.668}, {"ts": 1773788160000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 9304.6, "quote_volume": 723.35199, "trades": 24, "taker_buy_volume": 1851.5, "taker_buy_quote": 143.86155}, {"ts": 1773788220000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 2032.4, "quote_volume": 157.34638, "trades": 7, "taker_buy_volume": 399.0, "taker_buy_quote": 30.90276}, {"ts": 1773788280000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 21415.8, "quote_volume": 1654.31414, "trades": 13, "taker_buy_volume": 197.9, "taker_buy_quote": 15.27788}, {"ts": 1773788340000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7876.0, "quote_volume": 608.1291, "trades": 6, "taker_buy_volume": 7876.0, "taker_buy_quote": 608.1291}, {"ts": 1773788400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3594.5, "quote_volume": 277.38757, "trades": 11, "taker_buy_volume": 2516.2, "taker_buy_quote": 194.25064}, {"ts": 1773788460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12743.4, "quote_volume": 981.68318, "trades": 21, "taker_buy_volume": 7099.3, "taker_buy_quote": 547.06803}, {"ts": 1773788520000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 2633.3, "quote_volume": 203.11183, "trades": 9, "taker_buy_volume": 1769.3, "taker_buy_quote": 136.45193}, {"ts": 1773788580000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 7702.5, "quote_volume": 593.68696, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 151.5, "quote_volume": 11.68065, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 11.68065}, {"ts": 1773788700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5909.4, "quote_volume": 454.59426, "trades": 9, "taker_buy_volume": 3503.0, "taker_buy_quote": 269.47412}, {"ts": 1773788760000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2779.6, "quote_volume": 214.1732, "trades": 7, "taker_buy_volume": 1080.3, "taker_buy_quote": 83.1831}, {"ts": 1773788820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1634.9, "quote_volume": 125.8873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 82.6, "quote_volume": 6.35194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3101.4, "quote_volume": 238.49787, "trades": 6, "taker_buy_volume": 2062.0, "taker_buy_quote": 158.56801}, {"ts": 1773789000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1696.7, "quote_volume": 130.47634, "trades": 4, "taker_buy_volume": 1696.7, "taker_buy_quote": 130.47634}, {"ts": 1773789060000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8072.5, "quote_volume": 620.796, "trades": 9, "taker_buy_volume": 1740.5, "taker_buy_quote": 133.8652}, {"ts": 1773789120000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1825.6, "quote_volume": 140.33266, "trades": 4, "taker_buy_volume": 1056.1, "taker_buy_quote": 81.21409}, {"ts": 1773789180000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2822.3, "quote_volume": 217.15361, "trades": 3, "taker_buy_volume": 2627.4, "taker_buy_quote": 202.1658}, {"ts": 1773789240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 23284.3, "quote_volume": 1790.3168, "trades": 10, "taker_buy_volume": 22460.6, "taker_buy_quote": 1727.05664}, {"ts": 1773789300000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 11291.4, "quote_volume": 866.34152, "trades": 23, "taker_buy_volume": 8496.7, "taker_buy_quote": 652.10395}, {"ts": 1773789360000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 14473.6, "quote_volume": 1110.18176, "trades": 19, "taker_buy_volume": 7399.5, "taker_buy_quote": 567.66824}, {"ts": 1773789420000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 20134.0, "quote_volume": 1546.20219, "trades": 28, "taker_buy_volume": 16310.6, "taker_buy_quote": 1252.80341}, {"ts": 1773789480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7350.4, "quote_volume": 564.53632, "trades": 7, "taker_buy_volume": 2609.0, "taker_buy_quote": 200.3968}, {"ts": 1773789540000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 6086.4, "quote_volume": 467.35112, "trades": 15, "taker_buy_volume": 1571.0, "taker_buy_quote": 120.7124}, {"ts": 1773789600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2801.0, "quote_volume": 214.71381, "trades": 5, "taker_buy_volume": 853.6, "taker_buy_quote": 65.47112}, {"ts": 1773789660000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 23471.9, "quote_volume": 1795.10655, "trades": 25, "taker_buy_volume": 5520.7, "taker_buy_quote": 422.54642}, {"ts": 1773789720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4771.6, "quote_volume": 365.0274, "trades": 3, "taker_buy_volume": 3922.8, "taker_buy_quote": 300.0942}, {"ts": 1773789780000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 2026.0, "quote_volume": 155.67008, "trades": 6, "taker_buy_volume": 1125.7, "taker_buy_quote": 86.5075}, {"ts": 1773789840000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1973.3, "quote_volume": 151.92456, "trades": 4, "taker_buy_volume": 338.4, "taker_buy_quote": 26.03726}, {"ts": 1773789900000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 17328.4, "quote_volume": 1335.89517, "trades": 11, "taker_buy_volume": 3217.2, "taker_buy_quote": 248.04612}, {"ts": 1773789960000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 5466.1, "quote_volume": 421.33653, "trades": 9, "taker_buy_volume": 5031.3, "taker_buy_quote": 387.85693}, {"ts": 1773790020000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 20567.8, "quote_volume": 1588.94859, "trades": 18, "taker_buy_volume": 20567.8, "taker_buy_quote": 1588.94859}, {"ts": 1773790080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 558.4, "quote_volume": 43.10848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790140000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 12103.2, "quote_volume": 934.27518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.5, "quote_volume": 14.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1385.4, "quote_volume": 106.81434, "trades": 1, "taker_buy_volume": 1385.4, "taker_buy_quote": 106.81434}, {"ts": 1773790320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2204.3, "quote_volume": 169.95153, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.024}, {"ts": 1773790380000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 12054.1, "quote_volume": 933.03088, "trades": 10, "taker_buy_volume": 12054.1, "taker_buy_quote": 933.03088}, {"ts": 1773790440000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 11988.3, "quote_volume": 927.45307, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790500000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 589.3, "quote_volume": 45.60463, "trades": 2, "taker_buy_volume": 517.4, "taker_buy_quote": 40.04676}, {"ts": 1773790560000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 5302.2, "quote_volume": 411.05788, "trades": 12, "taker_buy_volume": 4635.1, "taker_buy_quote": 359.41758}, {"ts": 1773790620000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 2116.4, "quote_volume": 163.98042, "trades": 9, "taker_buy_volume": 203.0, "taker_buy_quote": 15.73926}, {"ts": 1773790680000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 2869.0, "quote_volume": 221.61106, "trades": 12, "taker_buy_volume": 135.7, "taker_buy_quote": 10.49635}, {"ts": 1773790740000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 26822.9, "quote_volume": 2062.107, "trades": 20, "taker_buy_volume": 2626.8, "taker_buy_quote": 202.00092}, {"ts": 1773790800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790920000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 412.6, "quote_volume": 31.79093, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 15.98283}, {"ts": 1773790980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 908.3, "quote_volume": 69.98184, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 32.95254}, {"ts": 1773791040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1701.1, "quote_volume": 130.9847, "trades": 4, "taker_buy_volume": 1506.2, "taker_buy_quote": 115.9774}, {"ts": 1773791100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791160000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3216.1, "quote_volume": 247.75001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791220000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 9114.3, "quote_volume": 701.34195, "trades": 10, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.736}, {"ts": 1773791280000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 57358.0, "quote_volume": 4404.37576, "trades": 43, "taker_buy_volume": 27417.7, "taker_buy_quote": 2105.88658}, {"ts": 1773791340000, "open": 0.0767, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 24035.8, "quote_volume": 1846.86354, "trades": 23, "taker_buy_volume": 13050.8, "taker_buy_quote": 1003.61705}, {"ts": 1773791400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5290.4, "quote_volume": 407.88984, "trades": 7, "taker_buy_volume": 68.0, "taker_buy_quote": 5.2428}, {"ts": 1773791460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 444.1, "quote_volume": 34.1957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 344.6, "quote_volume": 26.48196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 283.0, "quote_volume": 21.791, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 21.791}, {"ts": 1773791760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2913.9, "quote_volume": 224.3703, "trades": 6, "taker_buy_volume": 362.0, "taker_buy_quote": 27.874}, {"ts": 1773791820000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 570.2, "quote_volume": 43.98052, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 13.9732}, {"ts": 1773791880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 465.8, "quote_volume": 35.92088, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 5.9444}, {"ts": 1773791940000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 5210.8, "quote_volume": 401.23772, "trades": 14, "taker_buy_volume": 520.0, "taker_buy_quote": 40.04}, {"ts": 1773792000000, "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 17525.4, "quote_volume": 1347.19934, "trades": 23, "taker_buy_volume": 8852.0, "taker_buy_quote": 680.92915}, {"ts": 1773792060000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 12839.6, "quote_volume": 985.80721, "trades": 18, "taker_buy_volume": 11909.4, "taker_buy_quote": 914.43429}, {"ts": 1773792120000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9509.4, "quote_volume": 732.0499, "trades": 15, "taker_buy_volume": 6330.4, "taker_buy_quote": 487.4408}, {"ts": 1773792180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6976.4, "quote_volume": 536.48516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792240000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3689.0, "quote_volume": 283.37357, "trades": 4, "taker_buy_volume": 779.0, "taker_buy_quote": 59.88557}, {"ts": 1773792300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 227.0, "quote_volume": 17.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3959.5, "quote_volume": 303.69365, "trades": 3, "taker_buy_volume": 2519.5, "taker_buy_quote": 193.24565}, {"ts": 1773792420000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 12647.8, "quote_volume": 969.23515, "trades": 12, "taker_buy_volume": 8340.9, "taker_buy_quote": 639.32661}, {"ts": 1773792480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11580.2, "quote_volume": 889.73576, "trades": 11, "taker_buy_volume": 7363.8, "taker_buy_quote": 565.89025}, {"ts": 1773792540000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 4298.8, "quote_volume": 328.84172, "trades": 5, "taker_buy_volume": 970.0, "taker_buy_quote": 74.302}, {"ts": 1773792600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1852.2, "quote_volume": 141.52181, "trades": 4, "taker_buy_volume": 1438.4, "taker_buy_quote": 109.89376}, {"ts": 1773792660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2763.4, "quote_volume": 211.17208, "trades": 4, "taker_buy_volume": 963.2, "taker_buy_quote": 73.6368}, {"ts": 1773792720000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 14715.8, "quote_volume": 1126.32664, "trades": 11, "taker_buy_volume": 8903.9, "taker_buy_quote": 681.81233}, {"ts": 1773792780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4645.6, "quote_volume": 354.92384, "trades": 5, "taker_buy_volume": 1373.1, "taker_buy_quote": 104.90484}, {"ts": 1773792840000, "open": 0.0764, "high": 0.0764, "low": 0.0757, "close": 0.076, "volume": 78689.8, "quote_volume": 5985.76774, "trades": 82, "taker_buy_volume": 30407.8, "taker_buy_quote": 2314.81266}, {"ts": 1773792900000, "open": 0.0761, "high": 0.0766, "low": 0.076, "close": 0.0764, "volume": 77423.7, "quote_volume": 5908.75427, "trades": 61, "taker_buy_volume": 45248.9, "taker_buy_quote": 3455.60084}, {"ts": 1773792960000, "open": 0.0765, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 67331.8, "quote_volume": 5141.1124, "trades": 32, "taker_buy_volume": 38589.5, "taker_buy_quote": 2943.6067}, {"ts": 1773793020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6885.6, "quote_volume": 524.20731, "trades": 12, "taker_buy_volume": 5482.3, "taker_buy_quote": 417.30988}, {"ts": 1773793080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 68.9, "quote_volume": 5.2364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 26458.3, "quote_volume": 2012.437, "trades": 28, "taker_buy_volume": 14183.5, "taker_buy_quote": 1079.24749}, {"ts": 1773793200000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 1704.6, "quote_volume": 129.8376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 576.0, "quote_volume": 43.8336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 15896.7, "quote_volume": 1207.5314, "trades": 19, "taker_buy_volume": 2313.7, "taker_buy_quote": 175.8412}, {"ts": 1773793440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4416.3, "quote_volume": 335.19717, "trades": 6, "taker_buy_volume": 2658.9, "taker_buy_quote": 201.81051}, {"ts": 1773793500000, "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0763, "volume": 59676.7, "quote_volume": 4549.31309, "trades": 42, "taker_buy_volume": 53729.2, "taker_buy_quote": 4096.57509}, {"ts": 1773793560000, "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 94716.9, "quote_volume": 7228.57925, "trades": 37, "taker_buy_volume": 37254.6, "taker_buy_quote": 2842.96497}, {"ts": 1773793620000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 4842.6, "quote_volume": 369.84126, "trades": 9, "taker_buy_volume": 4394.1, "taker_buy_quote": 335.65425}, {"ts": 1773793680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 423.3, "quote_volume": 32.34012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793740000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6692.3, "quote_volume": 511.03668, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793800000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 13977.3, "quote_volume": 1063.95979, "trades": 25, "taker_buy_volume": 2716.3, "taker_buy_quote": 206.74096}, {"ts": 1773793860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 524.7, "quote_volume": 39.98214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1637.1, "quote_volume": 124.58331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794040000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 13386.5, "quote_volume": 1018.52283, "trades": 25, "taker_buy_volume": 2794.0, "taker_buy_quote": 212.7621}, {"ts": 1773794100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 728.6, "quote_volume": 55.3736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 15801.3, "quote_volume": 1198.9529, "trades": 13, "taker_buy_volume": 5480.8, "taker_buy_quote": 415.72762}, {"ts": 1773794220000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 40822.4, "quote_volume": 3089.10502, "trades": 42, "taker_buy_volume": 14070.5, "taker_buy_quote": 1065.38591}, {"ts": 1773794280000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 5188.3, "quote_volume": 393.57222, "trades": 13, "taker_buy_volume": 4786.0, "taker_buy_quote": 363.09888}, {"ts": 1773794340000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 1075.2, "quote_volume": 81.42811, "trades": 5, "taker_buy_volume": 322.6, "taker_buy_quote": 24.48534}, {"ts": 1773794400000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 22529.6, "quote_volume": 1709.82849, "trades": 16, "taker_buy_volume": 13532.7, "taker_buy_quote": 1026.96378}, {"ts": 1773794460000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0762, "volume": 12733.4, "quote_volume": 968.39784, "trades": 14, "taker_buy_volume": 2183.8, "taker_buy_quote": 165.9276}, {"ts": 1773794520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 8162.9, "quote_volume": 621.57806, "trades": 6, "taker_buy_volume": 76.4, "taker_buy_quote": 5.81404}, {"ts": 1773794580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3601.7, "quote_volume": 274.44954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19151.4, "quote_volume": 1459.33668, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 109.728}, {"ts": 1773794700000, "open": 0.0761, "high": 0.0765, "low": 0.076, "close": 0.0762, "volume": 74705.0, "quote_volume": 5702.81459, "trades": 48, "taker_buy_volume": 62257.7, "taker_buy_quote": 4755.11348}, {"ts": 1773794760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 14632.2, "quote_volume": 1114.6834, "trades": 13, "taker_buy_volume": 3625.5, "taker_buy_quote": 275.99585}, {"ts": 1773794880000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 7861.4, "quote_volume": 600.13401, "trades": 10, "taker_buy_volume": 7700.1, "taker_buy_quote": 587.84295}, {"ts": 1773794940000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 6455.7, "quote_volume": 493.29202, "trades": 14, "taker_buy_volume": 4409.1, "taker_buy_quote": 336.81894}, {"ts": 1773795000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3655.1, "quote_volume": 279.97405, "trades": 4, "taker_buy_volume": 84.8, "taker_buy_quote": 6.49568}, {"ts": 1773795060000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1415.3, "quote_volume": 108.49142, "trades": 7, "taker_buy_volume": 1064.9, "taker_buy_quote": 81.65078}, {"ts": 1773795120000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 398.1, "quote_volume": 30.51644, "trades": 4, "taker_buy_volume": 219.8, "taker_buy_quote": 16.85866}, {"ts": 1773795180000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 9309.9, "quote_volume": 713.00225, "trades": 12, "taker_buy_volume": 285.0, "taker_buy_quote": 21.8114}, {"ts": 1773795240000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 262.1, "quote_volume": 20.068, "trades": 3, "taker_buy_volume": 173.5, "taker_buy_quote": 13.2901}, {"ts": 1773795300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5362.5, "quote_volume": 410.2244, "trades": 6, "taker_buy_volume": 1729.6, "taker_buy_quote": 132.3144}, {"ts": 1773795360000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11349.8, "quote_volume": 869.28347, "trades": 17, "taker_buy_volume": 7045.7, "taker_buy_quote": 539.70062}, {"ts": 1773795420000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4194.3, "quote_volume": 320.8708, "trades": 6, "taker_buy_volume": 68.5, "taker_buy_quote": 5.2471}, {"ts": 1773795480000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 1777.8, "quote_volume": 135.80969, "trades": 5, "taker_buy_volume": 274.8, "taker_buy_quote": 21.00129}, {"ts": 1773795540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795600000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 4019.8, "quote_volume": 308.12064, "trades": 6, "taker_buy_volume": 2262.2, "taker_buy_quote": 173.52024}, {"ts": 1773795660000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1130.1, "quote_volume": 86.77213, "trades": 3, "taker_buy_volume": 1130.1, "taker_buy_quote": 86.77213}, {"ts": 1773795720000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 6893.2, "quote_volume": 529.91437, "trades": 12, "taker_buy_volume": 5318.9, "taker_buy_quote": 408.7199}, {"ts": 1773795780000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 7953.0, "quote_volume": 612.75596, "trades": 11, "taker_buy_volume": 6274.6, "taker_buy_quote": 483.543}, {"ts": 1773795840000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 11426.6, "quote_volume": 881.83169, "trades": 13, "taker_buy_volume": 5841.2, "taker_buy_quote": 450.63881}, {"ts": 1773795900000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 43139.1, "quote_volume": 3330.02053, "trades": 46, "taker_buy_volume": 10292.1, "taker_buy_quote": 795.82453}, {"ts": 1773795960000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 13216.5, "quote_volume": 1020.73347, "trades": 16, "taker_buy_volume": 1348.5, "taker_buy_quote": 104.16243}, {"ts": 1773796020000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 16825.1, "quote_volume": 1298.82971, "trades": 14, "taker_buy_volume": 15516.3, "taker_buy_quote": 1197.86946}, {"ts": 1773796080000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 10072.2, "quote_volume": 776.70001, "trades": 15, "taker_buy_volume": 5497.9, "taker_buy_quote": 424.06475}, {"ts": 1773796140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4018.2, "quote_volume": 309.80322, "trades": 3, "taker_buy_volume": 2578.2, "taker_buy_quote": 198.77922}, {"ts": 1773796200000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7772.0, "quote_volume": 598.04295, "trades": 12, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.88}, {"ts": 1773796260000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 12182.4, "quote_volume": 935.59235, "trades": 20, "taker_buy_volume": 2364.4, "taker_buy_quote": 181.63903}, {"ts": 1773796320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1966.6, "quote_volume": 150.83822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7119.1, "quote_volume": 546.74688, "trades": 4, "taker_buy_volume": 7119.1, "taker_buy_quote": 546.74688}, {"ts": 1773796500000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 1224.4, "quote_volume": 94.24703, "trades": 3, "taker_buy_volume": 1096.7, "taker_buy_quote": 84.41413}, {"ts": 1773796560000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 6516.3, "quote_volume": 503.41641, "trades": 8, "taker_buy_volume": 6516.3, "taker_buy_quote": 503.41641}, {"ts": 1773796620000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 18246.6, "quote_volume": 1406.91013, "trades": 10, "taker_buy_volume": 4645.2, "taker_buy_quote": 358.24219}, {"ts": 1773796680000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3462.9, "quote_volume": 267.38352, "trades": 5, "taker_buy_volume": 3462.9, "taker_buy_quote": 267.38352}, {"ts": 1773796740000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 29959.0, "quote_volume": 2321.11056, "trades": 9, "taker_buy_volume": 3690.4, "taker_buy_quote": 285.47352}, {"ts": 1773796800000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3558.0, "quote_volume": 275.72561, "trades": 7, "taker_buy_volume": 1110.0, "taker_buy_quote": 86.025}, {"ts": 1773796860000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 42588.8, "quote_volume": 3313.51548, "trades": 35, "taker_buy_volume": 29542.0, "taker_buy_quote": 2300.27332}, {"ts": 1773796920000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 19065.8, "quote_volume": 1477.87923, "trades": 12, "taker_buy_volume": 12040.7, "taker_buy_quote": 933.26789}, {"ts": 1773796980000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4343.4, "quote_volume": 336.65406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2635.8, "quote_volume": 204.80166, "trades": 7, "taker_buy_volume": 866.8, "taker_buy_quote": 67.35036}, {"ts": 1773797100000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 5135.5, "quote_volume": 398.72859, "trades": 8, "taker_buy_volume": 2403.0, "taker_buy_quote": 186.7131}, {"ts": 1773797160000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 10558.8, "quote_volume": 817.44323, "trades": 12, "taker_buy_volume": 2114.7, "taker_buy_quote": 163.88925}, {"ts": 1773797220000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 34421.0, "quote_volume": 2659.31232, "trades": 20, "taker_buy_volume": 29091.2, "taker_buy_quote": 2248.23333}, {"ts": 1773797280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6560.2, "quote_volume": 506.44744, "trades": 10, "taker_buy_volume": 6475.7, "taker_buy_quote": 499.92404}, {"ts": 1773797340000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 13013.5, "quote_volume": 1006.65235, "trades": 14, "taker_buy_volume": 13013.5, "taker_buy_quote": 1006.65235}, {"ts": 1773797400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 151.5, "quote_volume": 11.74125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797460000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2109.3, "quote_volume": 163.66722, "trades": 4, "taker_buy_volume": 1964.7, "taker_buy_quote": 152.46072}, {"ts": 1773797520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2184.2, "quote_volume": 169.49392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797580000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 514.9, "quote_volume": 39.98585, "trades": 3, "taker_buy_volume": 514.9, "taker_buy_quote": 39.98585}, {"ts": 1773797640000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3922.3, "quote_volume": 304.43094, "trades": 5, "taker_buy_volume": 849.2, "taker_buy_quote": 65.93907}, {"ts": 1773797700000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3649.6, "quote_volume": 283.47717, "trades": 10, "taker_buy_volume": 2348.1, "taker_buy_quote": 182.39939}, {"ts": 1773797760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 479.7, "quote_volume": 37.22472, "trades": 1, "taker_buy_volume": 479.7, "taker_buy_quote": 37.22472}, {"ts": 1773797820000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 16640.2, "quote_volume": 1292.94158, "trades": 14, "taker_buy_volume": 11631.4, "taker_buy_quote": 904.75958}, {"ts": 1773797880000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2119.1, "quote_volume": 164.73127, "trades": 7, "taker_buy_volume": 793.7, "taker_buy_quote": 61.67049}, {"ts": 1773797940000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 28731.5, "quote_volume": 2232.24697, "trades": 19, "taker_buy_volume": 4810.2, "taker_buy_quote": 373.80446}, {"ts": 1773798000000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 365.5, "quote_volume": 28.41866, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1773798060000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 12105.1, "quote_volume": 944.11739, "trades": 16, "taker_buy_volume": 7574.0, "taker_buy_quote": 590.836}, {"ts": 1773798120000, "open": 0.0779, "high": 0.0787, "low": 0.0779, "close": 0.0787, "volume": 87330.2, "quote_volume": 6842.8136, "trades": 113, "taker_buy_volume": 45101.5, "taker_buy_quote": 3538.32261}, {"ts": 1773798180000, "open": 0.0788, "high": 0.0804, "low": 0.0788, "close": 0.0797, "volume": 580783.8, "quote_volume": 46326.48607, "trades": 559, "taker_buy_volume": 296205.7, "taker_buy_quote": 23601.44555}, {"ts": 1773798240000, "open": 0.0796, "high": 0.0805, "low": 0.0795, "close": 0.08, "volume": 319699.1, "quote_volume": 25603.93372, "trades": 390, "taker_buy_volume": 218563.3, "taker_buy_quote": 17502.10462}, {"ts": 1773798300000, "open": 0.0801, "high": 0.0801, "low": 0.0789, "close": 0.0791, "volume": 104166.8, "quote_volume": 8257.70405, "trades": 130, "taker_buy_volume": 62999.4, "taker_buy_quote": 4988.54998}, {"ts": 1773798360000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 31479.6, "quote_volume": 2489.82884, "trades": 78, "taker_buy_volume": 22442.5, "taker_buy_quote": 1774.6928}, {"ts": 1773798420000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 17557.2, "quote_volume": 1388.27026, "trades": 20, "taker_buy_volume": 4627.3, "taker_buy_quote": 366.03225}, {"ts": 1773798480000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 75546.8, "quote_volume": 5979.3972, "trades": 43, "taker_buy_volume": 31546.7, "taker_buy_quote": 2497.03161}, {"ts": 1773798540000, "open": 0.0791, "high": 0.0791, "low": 0.0785, "close": 0.0786, "volume": 69524.1, "quote_volume": 5467.48924, "trades": 69, "taker_buy_volume": 16007.5, "taker_buy_quote": 1259.13595}, {"ts": 1773798600000, "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 21431.9, "quote_volume": 1684.09812, "trades": 41, "taker_buy_volume": 11689.3, "taker_buy_quote": 919.32205}, {"ts": 1773798660000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 24678.5, "quote_volume": 1942.12917, "trades": 30, "taker_buy_volume": 19477.7, "taker_buy_quote": 1532.95586}, {"ts": 1773798720000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 26217.4, "quote_volume": 2070.23609, "trades": 29, "taker_buy_volume": 15984.4, "taker_buy_quote": 1262.28979}, {"ts": 1773798780000, "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": 1773798840000, "open": 0.079, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 40633.0, "quote_volume": 3211.69014, "trades": 26, "taker_buy_volume": 13594.1, "taker_buy_quote": 1075.32054}, {"ts": 1773798900000, "open": 0.0791, "high": 0.0791, "low": 0.0778, "close": 0.078, "volume": 180164.8, "quote_volume": 14117.78044, "trades": 115, "taker_buy_volume": 46422.1, "taker_buy_quote": 3624.08043}, {"ts": 1773798960000, "open": 0.0781, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 47772.9, "quote_volume": 3733.14576, "trades": 60, "taker_buy_volume": 18613.0, "taker_buy_quote": 1456.40962}, {"ts": 1773799020000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 50441.2, "quote_volume": 3944.26512, "trades": 28, "taker_buy_volume": 26342.1, "taker_buy_quote": 2059.98416}, {"ts": 1773799080000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 36005.9, "quote_volume": 2808.76137, "trades": 22, "taker_buy_volume": 27383.2, "taker_buy_quote": 2135.99795}, {"ts": 1773799140000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 13380.4, "quote_volume": 1046.95283, "trades": 18, "taker_buy_volume": 11340.5, "taker_buy_quote": 887.80225}, {"ts": 1773799200000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6267.5, "quote_volume": 491.59268, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.04}, {"ts": 1773799260000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8838.0, "quote_volume": 694.48337, "trades": 9, "taker_buy_volume": 5015.4, "taker_buy_quote": 394.20157}, {"ts": 1773799320000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 48635.4, "quote_volume": 3836.74042, "trades": 31, "taker_buy_volume": 42899.2, "taker_buy_quote": 3385.0073}, {"ts": 1773799380000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 24383.9, "quote_volume": 1925.93632, "trades": 22, "taker_buy_volume": 7904.4, "taker_buy_quote": 624.98896}, {"ts": 1773799440000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 8878.2, "quote_volume": 699.51976, "trades": 15, "taker_buy_volume": 5951.3, "taker_buy_quote": 469.17273}, {"ts": 1773799500000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 21514.6, "quote_volume": 1696.5388, "trades": 20, "taker_buy_volume": 5797.2, "taker_buy_quote": 457.24268}, {"ts": 1773799560000, "open": 0.0787, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 13106.8, "quote_volume": 1034.26335, "trades": 18, "taker_buy_volume": 6543.0, "taker_buy_quote": 516.58767}, {"ts": 1773799620000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 41183.5, "quote_volume": 3260.95724, "trades": 27, "taker_buy_volume": 7655.8, "taker_buy_quote": 606.46989}, {"ts": 1773799680000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 31516.5, "quote_volume": 2498.1181, "trades": 30, "taker_buy_volume": 17131.5, "taker_buy_quote": 1358.99876}, {"ts": 1773799740000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 41380.6, "quote_volume": 3284.88718, "trades": 25, "taker_buy_volume": 7512.8, "taker_buy_quote": 596.08728}, {"ts": 1773799800000, "open": 0.0793, "high": 0.0801, "low": 0.0792, "close": 0.0796, "volume": 103793.2, "quote_volume": 8285.29789, "trades": 110, "taker_buy_volume": 70551.9, "taker_buy_quote": 5633.631}, {"ts": 1773799860000, "open": 0.0796, "high": 0.0798, "low": 0.0793, "close": 0.0793, "volume": 20923.0, "quote_volume": 1664.92015, "trades": 26, "taker_buy_volume": 2578.3, "taker_buy_quote": 205.51723}, {"ts": 1773799920000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 6194.3, "quote_volume": 491.65555, "trades": 12, "taker_buy_volume": 1563.1, "taker_buy_quote": 124.12208}, {"ts": 1773799980000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1615.0, "quote_volume": 128.11071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800040000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 30129.5, "quote_volume": 2392.70444, "trades": 25, "taker_buy_volume": 10913.2, "taker_buy_quote": 867.84194}, {"ts": 1773800100000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 10740.7, "quote_volume": 855.12435, "trades": 14, "taker_buy_volume": 4308.3, "taker_buy_quote": 343.10531}, {"ts": 1773800160000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 16946.9, "quote_volume": 1346.69026, "trades": 16, "taker_buy_volume": 7125.9, "taker_buy_quote": 566.52309}, {"ts": 1773800220000, "open": 0.0794, "high": 0.0795, "low": 0.0788, "close": 0.0789, "volume": 102422.5, "quote_volume": 8109.60393, "trades": 28, "taker_buy_volume": 4389.6, "taker_buy_quote": 347.8212}, {"ts": 1773800280000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 11341.3, "quote_volume": 894.02362, "trades": 28, "taker_buy_volume": 4285.3, "taker_buy_quote": 337.70065}, {"ts": 1773800340000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 20085.3, "quote_volume": 1584.37635, "trades": 37, "taker_buy_volume": 10337.9, "taker_buy_quote": 815.83021}, {"ts": 1773800400000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 3604.2, "quote_volume": 283.99402, "trades": 8, "taker_buy_volume": 277.4, "taker_buy_quote": 21.86783}, {"ts": 1773800460000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0784, "volume": 57691.2, "quote_volume": 4522.6109, "trades": 45, "taker_buy_volume": 10670.0, "taker_buy_quote": 836.727}, {"ts": 1773800520000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 28648.2, "quote_volume": 2239.01269, "trades": 30, "taker_buy_volume": 20506.5, "taker_buy_quote": 1603.19558}, {"ts": 1773800580000, "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0786, "volume": 17801.5, "quote_volume": 1395.77654, "trades": 23, "taker_buy_volume": 13563.8, "taker_buy_quote": 1063.3312}, {"ts": 1773800640000, "open": 0.0786, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 81742.9, "quote_volume": 6383.75772, "trades": 96, "taker_buy_volume": 34425.3, "taker_buy_quote": 2688.9607}, {"ts": 1773800700000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 12999.6, "quote_volume": 1012.78642, "trades": 22, "taker_buy_volume": 5282.7, "taker_buy_quote": 411.68097}, {"ts": 1773800760000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 28204.6, "quote_volume": 2194.94276, "trades": 22, "taker_buy_volume": 7240.5, "taker_buy_quote": 563.62852}, {"ts": 1773800820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 223.7, "quote_volume": 17.44014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 25047.3, "quote_volume": 1963.25303, "trades": 21, "taker_buy_volume": 21975.0, "taker_buy_quote": 1722.54794}, {"ts": 1773800940000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 837.9, "quote_volume": 65.54301, "trades": 6, "taker_buy_volume": 576.1, "taker_buy_quote": 45.05102}, {"ts": 1773801000000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 4661.7, "quote_volume": 365.28354, "trades": 6, "taker_buy_volume": 3185.5, "taker_buy_quote": 249.54946}, {"ts": 1773801060000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 7512.7, "quote_volume": 590.70599, "trades": 15, "taker_buy_volume": 6818.2, "taker_buy_quote": 536.11829}, {"ts": 1773801120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7140.9, "quote_volume": 561.27474, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.184}, {"ts": 1773801180000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3158.8, "quote_volume": 248.57848, "trades": 10, "taker_buy_volume": 1630.7, "taker_buy_quote": 128.33609}, {"ts": 1773801240000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 381.4, "quote_volume": 30.03525, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 30.03525}, {"ts": 1773801300000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 10566.4, "quote_volume": 830.76522, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801360000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 23425.5, "quote_volume": 1840.38426, "trades": 21, "taker_buy_volume": 22174.8, "taker_buy_quote": 1742.31034}, {"ts": 1773801420000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2148.2, "quote_volume": 168.66688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801480000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1928.8, "quote_volume": 151.39839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2880.0, "quote_volume": 226.08, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.04}, {"ts": 1773801600000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 36745.7, "quote_volume": 2891.59951, "trades": 25, "taker_buy_volume": 20577.8, "taker_buy_quote": 1619.08516}, {"ts": 1773801660000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6670.2, "quote_volume": 523.63275, "trades": 8, "taker_buy_volume": 4786.8, "taker_buy_quote": 375.7638}, {"ts": 1773801720000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 36919.0, "quote_volume": 2904.64389, "trades": 24, "taker_buy_volume": 35288.1, "taker_buy_quote": 2776.14806}, {"ts": 1773801780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 412.6, "quote_volume": 32.3891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 133.7, "quote_volume": 10.48876, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 5.2438}, {"ts": 1773801900000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 6932.0, "quote_volume": 543.09199, "trades": 9, "taker_buy_volume": 2137.0, "taker_buy_quote": 167.3271}, {"ts": 1773801960000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 5104.9, "quote_volume": 400.47717, "trades": 15, "taker_buy_volume": 4698.5, "taker_buy_quote": 368.61541}, {"ts": 1773802020000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 4484.2, "quote_volume": 352.06686, "trades": 6, "taker_buy_volume": 2590.9, "taker_buy_quote": 203.38565}, {"ts": 1773802080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 12983.3, "quote_volume": 1017.89072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15150.8, "quote_volume": 1187.58305, "trades": 9, "taker_buy_volume": 574.5, "taker_buy_quote": 44.98335}, {"ts": 1773802200000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 7463.1, "quote_volume": 583.48076, "trades": 19, "taker_buy_volume": 1709.2, "taker_buy_quote": 133.65944}, {"ts": 1773802260000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8422.6, "quote_volume": 657.2185, "trades": 9, "taker_buy_volume": 8288.0, "taker_buy_quote": 646.7197}, {"ts": 1773802320000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 28153.4, "quote_volume": 2207.34447, "trades": 21, "taker_buy_volume": 26713.4, "taker_buy_quote": 2094.44847}, {"ts": 1773802380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 415.3, "quote_volume": 32.51799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1242.9, "quote_volume": 97.19478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 267.3, "quote_volume": 20.92959, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 5.92731}, {"ts": 1773802560000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6494.7, "quote_volume": 507.91235, "trades": 7, "taker_buy_volume": 268.1, "taker_buy_quote": 20.99223}, {"ts": 1773802620000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 23593.8, "quote_volume": 1845.61269, "trades": 22, "taker_buy_volume": 7288.6, "taker_buy_quote": 570.13168}, {"ts": 1773802680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7472.2, "quote_volume": 583.91228, "trades": 10, "taker_buy_volume": 1631.9, "taker_buy_quote": 127.61458}, {"ts": 1773802740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1144.9, "quote_volume": 89.63648, "trades": 5, "taker_buy_volume": 384.0, "taker_buy_quote": 30.0672}, {"ts": 1773802800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2214.0, "quote_volume": 172.95499, "trades": 7, "taker_buy_volume": 1536.5, "taker_buy_quote": 120.0103}, {"ts": 1773802860000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 35449.7, "quote_volume": 2772.07846, "trades": 22, "taker_buy_volume": 33633.0, "taker_buy_quote": 2630.05019}, {"ts": 1773802920000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 11271.8, "quote_volume": 882.70675, "trades": 8, "taker_buy_volume": 9639.9, "taker_buy_quote": 754.78498}, {"ts": 1773802980000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 8257.1, "quote_volume": 647.36541, "trades": 11, "taker_buy_volume": 415.3, "taker_buy_quote": 32.56267}, {"ts": 1773803040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.4, "quote_volume": 14.98662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803100000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 2367.3, "quote_volume": 185.34, "trades": 7, "taker_buy_volume": 2175.7, "taker_buy_quote": 170.35688}, {"ts": 1773803160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5044.4, "quote_volume": 394.97652, "trades": 7, "taker_buy_volume": 1631.5, "taker_buy_quote": 127.74645}, {"ts": 1773803220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.6, "quote_volume": 15.00228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803280000, "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": 1773803340000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 2221.0, "quote_volume": 174.47542, "trades": 5, "taker_buy_volume": 681.0, "taker_buy_quote": 53.44142}, {"ts": 1773803400000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 4698.6, "quote_volume": 369.46998, "trades": 23, "taker_buy_volume": 256.6, "taker_buy_quote": 20.20092}, {"ts": 1773803460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2340.5, "quote_volume": 183.9633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803520000, "open": 0.0786, "high": 0.0791, "low": 0.0786, "close": 0.079, "volume": 137971.3, "quote_volume": 10890.11911, "trades": 65, "taker_buy_volume": 102022.2, "taker_buy_quote": 8051.40451}, {"ts": 1773803580000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 6074.6, "quote_volume": 479.6054, "trades": 5, "taker_buy_volume": 3194.6, "taker_buy_quote": 252.3734}, {"ts": 1773803640000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 6384.1, "quote_volume": 504.0265, "trades": 7, "taker_buy_volume": 5335.4, "taker_buy_quote": 421.23183}, {"ts": 1773803700000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 10894.1, "quote_volume": 859.41562, "trades": 15, "taker_buy_volume": 3579.2, "taker_buy_quote": 282.63961}, {"ts": 1773803760000, "open": 0.0788, "high": 0.0793, "low": 0.0788, "close": 0.0793, "volume": 26273.1, "quote_volume": 2077.47003, "trades": 32, "taker_buy_volume": 21885.9, "taker_buy_quote": 1729.94802}, {"ts": 1773803820000, "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0787, "volume": 14300.8, "quote_volume": 1129.99281, "trades": 22, "taker_buy_volume": 2055.4, "taker_buy_quote": 162.2623}, {"ts": 1773803880000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 59843.1, "quote_volume": 4705.53458, "trades": 26, "taker_buy_volume": 15587.4, "taker_buy_quote": 1227.19684}, {"ts": 1773803940000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 10174.7, "quote_volume": 801.5462, "trades": 9, "taker_buy_volume": 571.5, "taker_buy_quote": 44.97705}, {"ts": 1773804000000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 3761.4, "quote_volume": 296.22344, "trades": 9, "taker_buy_volume": 3570.8, "taker_buy_quote": 281.22322}, {"ts": 1773804060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1703.9, "quote_volume": 134.43771, "trades": 3, "taker_buy_volume": 454.4, "taker_buy_quote": 35.85216}, {"ts": 1773804120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2073.7, "quote_volume": 163.61493, "trades": 2, "taker_buy_volume": 633.7, "taker_buy_quote": 49.99893}, {"ts": 1773804180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3129.5, "quote_volume": 246.91755, "trades": 3, "taker_buy_volume": 1689.5, "taker_buy_quote": 133.30155}, {"ts": 1773804240000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 20489.4, "quote_volume": 1617.50897, "trades": 14, "taker_buy_volume": 14700.0, "taker_buy_quote": 1160.72531}, {"ts": 1773804300000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 10275.9, "quote_volume": 810.51351, "trades": 11, "taker_buy_volume": 2791.8, "taker_buy_quote": 220.27302}, {"ts": 1773804360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2201.0, "quote_volume": 173.4388, "trades": 5, "taker_buy_volume": 1820.6, "taker_buy_quote": 143.46328}, {"ts": 1773804420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804480000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 7149.7, "quote_volume": 564.72925, "trades": 5, "taker_buy_volume": 7149.7, "taker_buy_quote": 564.72925}, {"ts": 1773804540000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1658.6, "quote_volume": 130.90271, "trades": 3, "taker_buy_volume": 391.7, "taker_buy_quote": 30.9443}, {"ts": 1773804600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 190.2, "quote_volume": 15.00678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804660000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 6510.7, "quote_volume": 512.63372, "trades": 10, "taker_buy_volume": 1821.0, "taker_buy_quote": 143.3127}, {"ts": 1773804720000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 13031.9, "quote_volume": 1028.84663, "trades": 12, "taker_buy_volume": 12841.3, "taker_buy_quote": 1013.80829}, {"ts": 1773804780000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 5985.5, "quote_volume": 473.02332, "trades": 22, "taker_buy_volume": 5225.9, "taker_buy_quote": 413.01492}, {"ts": 1773804840000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 24191.3, "quote_volume": 1910.50397, "trades": 14, "taker_buy_volume": 1244.4, "taker_buy_quote": 98.43204}, {"ts": 1773804900000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 13564.6, "quote_volume": 1067.57003, "trades": 17, "taker_buy_volume": 6844.9, "taker_buy_quote": 539.09464}, {"ts": 1773804960000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 26997.4, "quote_volume": 2124.13209, "trades": 37, "taker_buy_volume": 17295.5, "taker_buy_quote": 1361.09305}, {"ts": 1773805020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1917.5, "quote_volume": 150.7155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 7667.2, "quote_volume": 601.79509, "trades": 11, "taker_buy_volume": 2621.5, "taker_buy_quote": 205.91887}, {"ts": 1773805140000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 15035.1, "quote_volume": 1177.74341, "trades": 21, "taker_buy_volume": 13149.0, "taker_buy_quote": 1030.0792}, {"ts": 1773805200000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 20492.3, "quote_volume": 1602.9389, "trades": 19, "taker_buy_volume": 5463.9, "taker_buy_quote": 427.44906}, {"ts": 1773805260000, "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": 1773805320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1097.7, "quote_volume": 86.16945, "trades": 1, "taker_buy_volume": 1097.7, "taker_buy_quote": 86.16945}, {"ts": 1773805380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 526.1, "quote_volume": 41.35146, "trades": 2, "taker_buy_volume": 526.1, "taker_buy_quote": 41.35146}, {"ts": 1773805440000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3070.8, "quote_volume": 241.2018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 78525.9, "quote_volume": 6139.9603, "trades": 70, "taker_buy_volume": 16524.9, "taker_buy_quote": 1292.14597}, {"ts": 1773805560000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7080.2, "quote_volume": 553.13297, "trades": 7, "taker_buy_volume": 383.6, "taker_buy_quote": 29.99752}, {"ts": 1773805620000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 8424.5, "quote_volume": 658.24636, "trades": 15, "taker_buy_volume": 1105.3, "taker_buy_quote": 86.43446}, {"ts": 1773805680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 959.9, "quote_volume": 74.96819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3263.8, "quote_volume": 254.90278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805800000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 3452.1, "quote_volume": 269.69362, "trades": 5, "taker_buy_volume": 1800.1, "taker_buy_quote": 140.76782}, {"ts": 1773805860000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6535.7, "quote_volume": 509.54534, "trades": 9, "taker_buy_volume": 2997.9, "taker_buy_quote": 233.8273}, {"ts": 1773805920000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 49157.0, "quote_volume": 3835.83103, "trades": 27, "taker_buy_volume": 41103.6, "taker_buy_quote": 3208.07495}, {"ts": 1773805980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7603.1, "quote_volume": 593.0418, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.32}, {"ts": 1773806040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 81.5, "quote_volume": 6.34885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806100000, "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": 1773806160000, "open": 0.0778, "high": 0.0786, "low": 0.0778, "close": 0.0786, "volume": 142649.4, "quote_volume": 11158.22602, "trades": 109, "taker_buy_volume": 105511.1, "taker_buy_quote": 8248.39708}, {"ts": 1773806220000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 25504.1, "quote_volume": 2006.84781, "trades": 44, "taker_buy_volume": 22198.9, "taker_buy_quote": 1746.72857}, {"ts": 1773806280000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3000.6, "quote_volume": 236.29961, "trades": 9, "taker_buy_volume": 2619.5, "taker_buy_quote": 206.26893}, {"ts": 1773806340000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3459.1, "quote_volume": 272.42163, "trades": 9, "taker_buy_volume": 2095.1, "taker_buy_quote": 165.07483}, {"ts": 1773806400000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 12916.6, "quote_volume": 1017.61924, "trades": 17, "taker_buy_volume": 5696.5, "taker_buy_quote": 448.67539}, {"ts": 1773806460000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 27106.1, "quote_volume": 2144.82586, "trades": 39, "taker_buy_volume": 26346.0, "taker_buy_quote": 2084.85406}, {"ts": 1773806520000, "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 59220.0, "quote_volume": 4687.35221, "trades": 26, "taker_buy_volume": 8325.8, "taker_buy_quote": 658.99005}, {"ts": 1773806580000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 43805.2, "quote_volume": 3444.15164, "trades": 20, "taker_buy_volume": 30072.8, "taker_buy_quote": 2363.81729}, {"ts": 1773806640000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 33481.7, "quote_volume": 2639.23608, "trades": 25, "taker_buy_volume": 25988.9, "taker_buy_quote": 2049.55272}, {"ts": 1773806700000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 671.1, "quote_volume": 52.91174, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 14.99564}, {"ts": 1773806760000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 4491.1, "quote_volume": 353.96783, "trades": 7, "taker_buy_volume": 105.5, "taker_buy_quote": 8.30285}, {"ts": 1773806820000, "open": 0.0787, "high": 0.0792, "low": 0.0787, "close": 0.0792, "volume": 47676.6, "quote_volume": 3769.50193, "trades": 32, "taker_buy_volume": 41648.8, "taker_buy_quote": 3292.68388}, {"ts": 1773806880000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 2958.4, "quote_volume": 234.34306, "trades": 10, "taker_buy_volume": 1820.2, "taker_buy_quote": 144.15984}, {"ts": 1773806940000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 7929.6, "quote_volume": 627.96542, "trades": 8, "taker_buy_volume": 1600.4, "taker_buy_quote": 126.73068}, {"ts": 1773807000000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 10940.2, "quote_volume": 863.98124, "trades": 8, "taker_buy_volume": 5066.7, "taker_buy_quote": 399.76263}, {"ts": 1773807060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 78.4, "quote_volume": 6.1936, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 6.1936}, {"ts": 1773807120000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 30097.3, "quote_volume": 2373.98741, "trades": 19, "taker_buy_volume": 5141.0, "taker_buy_quote": 406.139}, {"ts": 1773807180000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 43307.8, "quote_volume": 3421.18692, "trades": 21, "taker_buy_volume": 37465.0, "taker_buy_quote": 2959.60572}, {"ts": 1773807240000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3826.2, "quote_volume": 302.2698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 7798.0, "quote_volume": 616.76197, "trades": 5, "taker_buy_volume": 7798.0, "taker_buy_quote": 616.76197}, {"ts": 1773807360000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 8124.0, "quote_volume": 642.039, "trades": 9, "taker_buy_volume": 1025.5, "taker_buy_quote": 81.2196}, {"ts": 1773807420000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 15578.9, "quote_volume": 1235.95952, "trades": 20, "taker_buy_volume": 3833.9, "taker_buy_quote": 304.19757}, {"ts": 1773807480000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2385.6, "quote_volume": 189.10244, "trades": 4, "taker_buy_volume": 2196.4, "taker_buy_quote": 174.09888}, {"ts": 1773807540000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 33777.5, "quote_volume": 2671.51403, "trades": 24, "taker_buy_volume": 12847.0, "taker_buy_quote": 1016.90428}, {"ts": 1773807600000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 26423.9, "quote_volume": 2095.03502, "trades": 29, "taker_buy_volume": 22627.2, "taker_buy_quote": 1794.33638}, {"ts": 1773807660000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2491.6, "quote_volume": 197.22853, "trades": 6, "taker_buy_volume": 1429.7, "taker_buy_quote": 113.23224}, {"ts": 1773807720000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4286.3, "quote_volume": 339.42343, "trades": 8, "taker_buy_volume": 1545.3, "taker_buy_quote": 122.38776}, {"ts": 1773807780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 10799.1, "quote_volume": 851.75528, "trades": 18, "taker_buy_volume": 6703.0, "taker_buy_quote": 528.9803}, {"ts": 1773807900000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 4731.2, "quote_volume": 373.04158, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4662.6, "quote_volume": 367.41288, "trades": 8, "taker_buy_volume": 380.6, "taker_buy_quote": 29.99128}, {"ts": 1773808020000, "open": 0.0788, "high": 0.079, "low": 0.0784, "close": 0.0789, "volume": 74616.6, "quote_volume": 5869.69599, "trades": 91, "taker_buy_volume": 38617.9, "taker_buy_quote": 3040.11328}, {"ts": 1773808080000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 8210.5, "quote_volume": 647.2609, "trades": 23, "taker_buy_volume": 4132.3, "taker_buy_quote": 325.85633}, {"ts": 1773808140000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 15442.4, "quote_volume": 1217.19854, "trades": 27, "taker_buy_volume": 3604.3, "taker_buy_quote": 284.37976}, {"ts": 1773808200000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 20432.7, "quote_volume": 1613.64831, "trades": 30, "taker_buy_volume": 7906.0, "taker_buy_quote": 624.6396}, {"ts": 1773808260000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 10661.8, "quote_volume": 843.80182, "trades": 17, "taker_buy_volume": 6191.8, "taker_buy_quote": 490.43411}, {"ts": 1773808320000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 36939.3, "quote_volume": 2919.29983, "trades": 35, "taker_buy_volume": 7310.1, "taker_buy_quote": 577.27946}, {"ts": 1773808380000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 15197.4, "quote_volume": 1200.53552, "trades": 14, "taker_buy_volume": 11309.9, "taker_buy_quote": 893.4821}, {"ts": 1773808440000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 17594.1, "quote_volume": 1391.19133, "trades": 27, "taker_buy_volume": 7041.7, "taker_buy_quote": 556.72197}, {"ts": 1773808500000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 9116.2, "quote_volume": 721.79092, "trades": 18, "taker_buy_volume": 3638.0, "taker_buy_quote": 288.1296}, {"ts": 1773808560000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 10889.2, "quote_volume": 861.21424, "trades": 24, "taker_buy_volume": 1112.0, "taker_buy_quote": 87.9592}, {"ts": 1773808620000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 5572.9, "quote_volume": 440.48033, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808680000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2798.1, "quote_volume": 221.21286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808740000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 11219.0, "quote_volume": 888.23687, "trades": 16, "taker_buy_volume": 6742.9, "taker_buy_quote": 534.03768}, {"ts": 1773808800000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 7706.1, "quote_volume": 610.28687, "trades": 18, "taker_buy_volume": 3056.5, "taker_buy_quote": 242.2207}, {"ts": 1773808860000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 7869.6, "quote_volume": 622.14612, "trades": 11, "taker_buy_volume": 3069.5, "taker_buy_quote": 242.8164}, {"ts": 1773808920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 23635.7, "quote_volume": 1865.94821, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808980000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 11482.0, "quote_volume": 907.8649, "trades": 11, "taker_buy_volume": 5300.1, "taker_buy_quote": 419.23791}, {"ts": 1773809040000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 2966.9, "quote_volume": 234.26654, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 5.99578}, {"ts": 1773809100000, "open": 0.0789, "high": 0.0795, "low": 0.0788, "close": 0.0794, "volume": 53022.8, "quote_volume": 4202.53652, "trades": 43, "taker_buy_volume": 38143.6, "taker_buy_quote": 3022.29943}, {"ts": 1773809160000, "open": 0.0793, "high": 0.0798, "low": 0.0791, "close": 0.0796, "volume": 69318.4, "quote_volume": 5514.81308, "trades": 69, "taker_buy_volume": 53486.6, "taker_buy_quote": 4256.55074}, {"ts": 1773809220000, "open": 0.0796, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 159754.6, "quote_volume": 12734.34685, "trades": 143, "taker_buy_volume": 118922.5, "taker_buy_quote": 9479.75756}, {"ts": 1773809280000, "open": 0.0798, "high": 0.0799, "low": 0.0792, "close": 0.0792, "volume": 90286.3, "quote_volume": 7180.94754, "trades": 79, "taker_buy_volume": 35899.6, "taker_buy_quote": 2857.88412}, {"ts": 1773809340000, "open": 0.0792, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 23909.8, "quote_volume": 1899.47337, "trades": 29, "taker_buy_volume": 8597.8, "taker_buy_quote": 683.20814}, {"ts": 1773809400000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 19693.3, "quote_volume": 1566.36073, "trades": 26, "taker_buy_volume": 19504.4, "taker_buy_quote": 1551.36207}, {"ts": 1773809460000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 5931.5, "quote_volume": 471.54065, "trades": 8, "taker_buy_volume": 1764.6, "taker_buy_quote": 140.2721}, {"ts": 1773809520000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 15656.4, "quote_volume": 1242.90647, "trades": 27, "taker_buy_volume": 7002.7, "taker_buy_quote": 556.16624}, {"ts": 1773809580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 9684.8, "quote_volume": 768.97312, "trades": 2, "taker_buy_volume": 8244.8, "taker_buy_quote": 654.63712}, {"ts": 1773809640000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3028.3, "quote_volume": 240.42811, "trades": 6, "taker_buy_volume": 1399.2, "taker_buy_quote": 111.09648}, {"ts": 1773809700000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 14943.4, "quote_volume": 1185.15562, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809760000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0797, "volume": 14160.1, "quote_volume": 1126.13338, "trades": 17, "taker_buy_volume": 11102.5, "taker_buy_quote": 883.35994}, {"ts": 1773809820000, "open": 0.0797, "high": 0.0801, "low": 0.0797, "close": 0.0799, "volume": 45168.2, "quote_volume": 3612.7921, "trades": 45, "taker_buy_volume": 40629.0, "taker_buy_quote": 3250.03102}, {"ts": 1773809880000, "open": 0.0798, "high": 0.0799, "low": 0.0795, "close": 0.0796, "volume": 13206.9, "quote_volume": 1050.97995, "trades": 19, "taker_buy_volume": 3792.4, "taker_buy_quote": 302.11453}, {"ts": 1773809940000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 6314.2, "quote_volume": 502.72823, "trades": 10, "taker_buy_volume": 2995.9, "taker_buy_quote": 238.59155}, {"ts": 1773810000000, "open": 0.0795, "high": 0.0801, "low": 0.0794, "close": 0.0796, "volume": 76985.2, "quote_volume": 6136.17918, "trades": 97, "taker_buy_volume": 60394.8, "taker_buy_quote": 4814.996}, {"ts": 1773810060000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 12729.5, "quote_volume": 1013.2397, "trades": 11, "taker_buy_volume": 11289.5, "taker_buy_quote": 898.7597}, {"ts": 1773810120000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 2622.9, "quote_volume": 209.00907, "trades": 11, "taker_buy_volume": 2434.2, "taker_buy_quote": 193.96968}, {"ts": 1773810180000, "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.0802, "volume": 112916.2, "quote_volume": 9039.18865, "trades": 110, "taker_buy_volume": 71072.1, "taker_buy_quote": 5690.73108}, {"ts": 1773810240000, "open": 0.0802, "high": 0.0805, "low": 0.08, "close": 0.0802, "volume": 201952.7, "quote_volume": 16222.9349, "trades": 240, "taker_buy_volume": 93078.9, "taker_buy_quote": 7481.88493}, {"ts": 1773810300000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 92082.3, "quote_volume": 7391.6677, "trades": 47, "taker_buy_volume": 17954.6, "taker_buy_quote": 1441.49944}, {"ts": 1773810360000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 33655.6, "quote_volume": 2693.19096, "trades": 25, "taker_buy_volume": 16832.9, "taker_buy_quote": 1347.34082}, {"ts": 1773810420000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 7498.7, "quote_volume": 600.74461, "trades": 12, "taker_buy_volume": 4459.0, "taker_buy_quote": 357.28061}, {"ts": 1773810480000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 10397.0, "quote_volume": 832.74287, "trades": 27, "taker_buy_volume": 8957.0, "taker_buy_quote": 717.39887}, {"ts": 1773810540000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 22291.8, "quote_volume": 1786.64181, "trades": 41, "taker_buy_volume": 9747.4, "taker_buy_quote": 781.15082}, {"ts": 1773810600000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 16071.9, "quote_volume": 1287.94969, "trades": 25, "taker_buy_volume": 6394.2, "taker_buy_quote": 512.66738}, {"ts": 1773810660000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 4938.6, "quote_volume": 396.12007, "trades": 7, "taker_buy_volume": 3962.3, "taker_buy_quote": 317.8748}, {"ts": 1773810720000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 9477.4, "quote_volume": 761.80179, "trades": 17, "taker_buy_volume": 8726.4, "taker_buy_quote": 701.55291}, {"ts": 1773810780000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 32875.2, "quote_volume": 2642.92697, "trades": 31, "taker_buy_volume": 32408.8, "taker_buy_quote": 2605.42841}, {"ts": 1773810840000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 20453.1, "quote_volume": 1646.93364, "trades": 29, "taker_buy_volume": 13442.2, "taker_buy_quote": 1082.56862}, {"ts": 1773810900000, "open": 0.0806, "high": 0.0808, "low": 0.0802, "close": 0.0804, "volume": 77826.7, "quote_volume": 6254.67355, "trades": 68, "taker_buy_volume": 25831.2, "taker_buy_quote": 2081.82001}, {"ts": 1773810960000, "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 34953.5, "quote_volume": 2806.97541, "trades": 30, "taker_buy_volume": 5706.1, "taker_buy_quote": 458.85706}, {"ts": 1773811020000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 6359.8, "quote_volume": 510.64894, "trades": 17, "taker_buy_volume": 2056.3, "taker_buy_quote": 164.91526}, {"ts": 1773811080000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 13478.0, "quote_volume": 1078.56381, "trades": 18, "taker_buy_volume": 940.3, "taker_buy_quote": 75.48739}, {"ts": 1773811140000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 15954.0, "quote_volume": 1272.18699, "trades": 17, "taker_buy_volume": 4113.9, "taker_buy_quote": 328.07733}, {"ts": 1773811200000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 19433.5, "quote_volume": 1549.44271, "trades": 21, "taker_buy_volume": 2149.9, "taker_buy_quote": 171.56202}, {"ts": 1773811260000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 17073.2, "quote_volume": 1358.40816, "trades": 18, "taker_buy_volume": 7857.4, "taker_buy_quote": 625.37222}, {"ts": 1773811320000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 18502.9, "quote_volume": 1471.85908, "trades": 17, "taker_buy_volume": 4928.0, "taker_buy_quote": 392.74273}, {"ts": 1773811380000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 17449.9, "quote_volume": 1382.54016, "trades": 17, "taker_buy_volume": 1629.3, "taker_buy_quote": 129.04056}, {"ts": 1773811440000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 38900.1, "quote_volume": 3081.98956, "trades": 29, "taker_buy_volume": 24588.1, "taker_buy_quote": 1948.95788}, {"ts": 1773811500000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 17234.2, "quote_volume": 1368.56638, "trades": 10, "taker_buy_volume": 16343.2, "taker_buy_quote": 1297.98026}, {"ts": 1773811560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 849.5, "quote_volume": 67.4503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811620000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 3885.6, "quote_volume": 309.25411, "trades": 5, "taker_buy_volume": 3750.4, "taker_buy_quote": 298.51923}, {"ts": 1773811680000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 16988.6, "quote_volume": 1352.09227, "trades": 21, "taker_buy_volume": 8717.4, "taker_buy_quote": 693.95342}, {"ts": 1773811740000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 1237.4, "quote_volume": 98.34715, "trades": 5, "taker_buy_volume": 393.7, "taker_buy_quote": 31.33852}, {"ts": 1773811800000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 1881.4, "quote_volume": 149.74024, "trades": 4, "taker_buy_volume": 188.7, "taker_buy_quote": 15.02052}, {"ts": 1773811860000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 25994.8, "quote_volume": 2068.09181, "trades": 22, "taker_buy_volume": 13779.5, "taker_buy_quote": 1096.54652}, {"ts": 1773811920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 418.1, "quote_volume": 33.19714, "trades": 1, "taker_buy_volume": 418.1, "taker_buy_quote": 33.19714}, {"ts": 1773811980000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.079, "volume": 104137.4, "quote_volume": 8233.46696, "trades": 51, "taker_buy_volume": 20649.6, "taker_buy_quote": 1631.6657}, {"ts": 1773812040000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 23390.4, "quote_volume": 1845.98739, "trades": 17, "taker_buy_volume": 3899.8, "taker_buy_quote": 308.0842}, {"ts": 1773812100000, "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 112638.4, "quote_volume": 8865.11397, "trades": 95, "taker_buy_volume": 60351.4, "taker_buy_quote": 4753.62538}, {"ts": 1773812160000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 2476.5, "quote_volume": 195.43571, "trades": 7, "taker_buy_volume": 589.0, "taker_buy_quote": 46.49294}, {"ts": 1773812220000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 17878.7, "quote_volume": 1412.35148, "trades": 16, "taker_buy_volume": 17668.1, "taker_buy_quote": 1395.71408}, {"ts": 1773812280000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 7990.2, "quote_volume": 633.84932, "trades": 14, "taker_buy_volume": 7610.8, "taker_buy_quote": 603.78189}, {"ts": 1773812340000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 1610.5, "quote_volume": 127.39864, "trades": 5, "taker_buy_volume": 146.8, "taker_buy_quote": 11.62786}, {"ts": 1773812400000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4580.3, "quote_volume": 361.53973, "trades": 5, "taker_buy_volume": 3039.7, "taker_buy_quote": 239.83233}, {"ts": 1773812460000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 80512.2, "quote_volume": 6348.18771, "trades": 38, "taker_buy_volume": 34667.2, "taker_buy_quote": 2734.72094}, {"ts": 1773812520000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4939.2, "quote_volume": 388.62665, "trades": 19, "taker_buy_volume": 2221.9, "taker_buy_quote": 174.86353}, {"ts": 1773812580000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 18314.3, "quote_volume": 1442.50074, "trades": 17, "taker_buy_volume": 10086.0, "taker_buy_quote": 794.09163}, {"ts": 1773812640000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0785, "volume": 25299.7, "quote_volume": 1985.3952, "trades": 36, "taker_buy_volume": 10068.9, "taker_buy_quote": 790.58812}, {"ts": 1773812700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 8337.0, "quote_volume": 655.0975, "trades": 15, "taker_buy_volume": 4491.3, "taker_buy_quote": 353.01618}, {"ts": 1773812760000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4225.1, "quote_volume": 332.06856, "trades": 9, "taker_buy_volume": 3051.3, "taker_buy_quote": 239.83218}, {"ts": 1773812820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4311.2, "quote_volume": 338.4292, "trades": 20, "taker_buy_volume": 637.3, "taker_buy_quote": 50.02805}, {"ts": 1773812880000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 7701.4, "quote_volume": 605.86607, "trades": 6, "taker_buy_volume": 7701.4, "taker_buy_quote": 605.86607}, {"ts": 1773812940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2231.9, "quote_volume": 175.87372, "trades": 1, "taker_buy_volume": 2231.9, "taker_buy_quote": 175.87372}, {"ts": 1773813000000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 16140.5, "quote_volume": 1269.40554, "trades": 40, "taker_buy_volume": 7712.6, "taker_buy_quote": 606.62658}, {"ts": 1773813060000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 4193.8, "quote_volume": 330.30835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3949.0, "quote_volume": 310.74822, "trades": 11, "taker_buy_volume": 2938.1, "taker_buy_quote": 231.22847}, {"ts": 1773813180000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 12988.8, "quote_volume": 1023.51868, "trades": 17, "taker_buy_volume": 10788.5, "taker_buy_quote": 850.38514}, {"ts": 1773813240000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 8821.3, "quote_volume": 696.21056, "trades": 18, "taker_buy_volume": 3691.6, "taker_buy_quote": 291.45824}, {"ts": 1773813300000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 12789.9, "quote_volume": 1011.57363, "trades": 14, "taker_buy_volume": 7849.3, "taker_buy_quote": 620.87081}, {"ts": 1773813360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1629.6, "quote_volume": 128.90136, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.904}, {"ts": 1773813420000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 78.3, "quote_volume": 6.1857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813480000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 15306.6, "quote_volume": 1208.9358, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 7351.2, "quote_volume": 580.00968, "trades": 6, "taker_buy_volume": 2828.4, "taker_buy_quote": 223.16076}, {"ts": 1773813660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2728.8, "quote_volume": 215.30232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813720000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 9986.9, "quote_volume": 785.85179, "trades": 22, "taker_buy_volume": 4149.6, "taker_buy_quote": 326.57352}, {"ts": 1773813780000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 663.9, "quote_volume": 52.345, "trades": 4, "taker_buy_volume": 575.7, "taker_buy_quote": 45.40366}, {"ts": 1773813840000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 1820.8, "quote_volume": 143.80512, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.76}, {"ts": 1773813900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 7360.3, "quote_volume": 579.99164, "trades": 5, "taker_buy_volume": 7360.3, "taker_buy_quote": 579.99164}, {"ts": 1773813960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 189.9, "quote_volume": 14.98311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0785, "volume": 42188.1, "quote_volume": 3310.07206, "trades": 26, "taker_buy_volume": 13509.8, "taker_buy_quote": 1060.20752}, {"ts": 1773814080000, "open": 0.0785, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 32374.1, "quote_volume": 2539.30918, "trades": 49, "taker_buy_volume": 22804.4, "taker_buy_quote": 1789.07245}, {"ts": 1773814140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10313.9, "quote_volume": 809.64115, "trades": 9, "taker_buy_volume": 6950.5, "taker_buy_quote": 545.61425}, {"ts": 1773814200000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 5263.6, "quote_volume": 413.73206, "trades": 8, "taker_buy_volume": 4452.4, "taker_buy_quote": 349.97174}, {"ts": 1773814260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 190.9, "quote_volume": 15.00474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2083.4, "quote_volume": 163.5875, "trades": 6, "taker_buy_volume": 1346.0, "taker_buy_quote": 105.7016}, {"ts": 1773814380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4710.4, "quote_volume": 369.29536, "trades": 10, "taker_buy_volume": 2355.8, "taker_buy_quote": 184.69472}, {"ts": 1773814440000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 22258.9, "quote_volume": 1750.08306, "trades": 25, "taker_buy_volume": 21969.7, "taker_buy_quote": 1727.3328}, {"ts": 1773814500000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 51282.4, "quote_volume": 4029.85215, "trades": 42, "taker_buy_volume": 34675.9, "taker_buy_quote": 2725.70937}, {"ts": 1773814560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 190.9, "quote_volume": 15.00474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814620000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3453.4, "quote_volume": 271.42119, "trades": 6, "taker_buy_volume": 1156.0, "taker_buy_quote": 90.8616}, {"ts": 1773814680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2839.4, "quote_volume": 223.17684, "trades": 4, "taker_buy_volume": 972.5, "taker_buy_quote": 76.4385}, {"ts": 1773814740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 810.3, "quote_volume": 63.68958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 57276.5, "quote_volume": 4489.57903, "trades": 65, "taker_buy_volume": 4114.6, "taker_buy_quote": 322.68899}, {"ts": 1773814860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4313.1, "quote_volume": 338.57835, "trades": 4, "taker_buy_volume": 4313.1, "taker_buy_quote": 338.57835}, {"ts": 1773814920000, "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": 1773814980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5735.2, "quote_volume": 450.2132, "trades": 6, "taker_buy_volume": 5735.2, "taker_buy_quote": 450.2132}, {"ts": 1773815040000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4791.0, "quote_volume": 375.69498, "trades": 8, "taker_buy_volume": 4599.9, "taker_buy_quote": 360.71274}, {"ts": 1773815100000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 25364.8, "quote_volume": 1988.11406, "trades": 18, "taker_buy_volume": 22543.4, "taker_buy_quote": 1767.19844}, {"ts": 1773815160000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 12847.2, "quote_volume": 1006.04801, "trades": 35, "taker_buy_volume": 9267.9, "taker_buy_quote": 725.78882}, {"ts": 1773815220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6073.1, "quote_volume": 475.52373, "trades": 8, "taker_buy_volume": 3011.5, "taker_buy_quote": 235.80045}, {"ts": 1773815280000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 7296.9, "quote_volume": 571.45307, "trades": 13, "taker_buy_volume": 6153.6, "taker_buy_quote": 481.93268}, {"ts": 1773815340000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 18045.6, "quote_volume": 1411.36737, "trades": 13, "taker_buy_volume": 191.5, "taker_buy_quote": 14.99445}, {"ts": 1773815400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3262.8, "quote_volume": 255.47724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 724.9, "quote_volume": 56.75967, "trades": 3, "taker_buy_volume": 533.3, "taker_buy_quote": 41.75739}, {"ts": 1773815520000, "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": 1773815580000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 21279.7, "quote_volume": 1667.91502, "trades": 16, "taker_buy_volume": 18585.1, "taker_buy_quote": 1456.92784}, {"ts": 1773815640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 9726.8, "quote_volume": 761.60844, "trades": 9, "taker_buy_volume": 270.0, "taker_buy_quote": 21.141}, {"ts": 1773815700000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 8508.9, "quote_volume": 667.09126, "trades": 5, "taker_buy_volume": 7024.5, "taker_buy_quote": 550.7208}, {"ts": 1773815760000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6280.1, "quote_volume": 491.28298, "trades": 19, "taker_buy_volume": 4659.8, "taker_buy_quote": 364.54848}, {"ts": 1773815820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1707.8, "quote_volume": 133.68238, "trades": 5, "taker_buy_volume": 1707.8, "taker_buy_quote": 133.68238}, {"ts": 1773815880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 10002.1, "quote_volume": 782.2548, "trades": 10, "taker_buy_volume": 1518.9, "taker_buy_quote": 118.86856}, {"ts": 1773815940000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6750.0, "quote_volume": 527.96785, "trades": 15, "taker_buy_volume": 4223.7, "taker_buy_quote": 330.41119}, {"ts": 1773816000000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 2000.3, "quote_volume": 156.42139, "trades": 8, "taker_buy_volume": 846.7, "taker_buy_quote": 66.21869}, {"ts": 1773816060000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 47706.9, "quote_volume": 3715.83399, "trades": 80, "taker_buy_volume": 24929.3, "taker_buy_quote": 1942.31384}, {"ts": 1773816120000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 11327.9, "quote_volume": 881.73988, "trades": 20, "taker_buy_volume": 5148.0, "taker_buy_quote": 401.0713}, {"ts": 1773816180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6845.9, "quote_volume": 533.29561, "trades": 5, "taker_buy_volume": 4678.4, "taker_buy_quote": 364.44736}, {"ts": 1773816240000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 7987.0, "quote_volume": 622.87255, "trades": 19, "taker_buy_volume": 3589.5, "taker_buy_quote": 280.201}, {"ts": 1773816300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 768.6, "quote_volume": 60.10452, "trades": 4, "taker_buy_volume": 192.4, "taker_buy_quote": 15.04568}, {"ts": 1773816360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4977.4, "quote_volume": 388.73494, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.464}, {"ts": 1773816420000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 16583.6, "quote_volume": 1293.79162, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1070.1, "quote_volume": 83.4678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816540000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5934.0, "quote_volume": 463.52563, "trades": 15, "taker_buy_volume": 2734.0, "taker_buy_quote": 213.60563}, {"ts": 1773816600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 9422.7, "quote_volume": 736.71114, "trades": 15, "taker_buy_volume": 4774.2, "taker_buy_quote": 373.19844}, {"ts": 1773816660000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 3701.8, "quote_volume": 289.77477, "trades": 12, "taker_buy_volume": 3701.8, "taker_buy_quote": 289.77477}, {"ts": 1773816720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 14560.9, "quote_volume": 1141.57456, "trades": 20, "taker_buy_volume": 5133.8, "taker_buy_quote": 402.48992}, {"ts": 1773816780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2737.4, "quote_volume": 214.65516, "trades": 5, "taker_buy_volume": 1870.0, "taker_buy_quote": 146.651}, {"ts": 1773816840000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 713.2, "quote_volume": 55.91027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3927.4, "quote_volume": 307.45038, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 11934.7, "quote_volume": 933.09714, "trades": 16, "taker_buy_volume": 7604.8, "taker_buy_quote": 594.69536}, {"ts": 1773817020000, "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": 1773817080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 877.4, "quote_volume": 68.26172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2880.0, "quote_volume": 224.352, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.176}, {"ts": 1773817200000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4119.2, "quote_volume": 321.10734, "trades": 8, "taker_buy_volume": 3926.6, "taker_buy_quote": 306.1038}, {"ts": 1773817260000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 826.6, "quote_volume": 64.42077, "trades": 5, "taker_buy_volume": 634.0, "taker_buy_quote": 49.41723}, {"ts": 1773817320000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 9347.4, "quote_volume": 727.42468, "trades": 17, "taker_buy_volume": 1969.6, "taker_buy_quote": 153.43184}, {"ts": 1773817380000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2966.1, "quote_volume": 230.89312, "trades": 8, "taker_buy_volume": 1498.1, "taker_buy_quote": 116.68272}, {"ts": 1773817440000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1474.0, "quote_volume": 114.71809, "trades": 12, "taker_buy_volume": 205.1, "taker_buy_quote": 15.97729}, {"ts": 1773817500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 942.7, "quote_volume": 73.34206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817560000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 3815.6, "quote_volume": 296.91651, "trades": 8, "taker_buy_volume": 3739.9, "taker_buy_quote": 291.03462}, {"ts": 1773817620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 791.1, "quote_volume": 61.7058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817680000, "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 14804.0, "quote_volume": 1151.37999, "trades": 28, "taker_buy_volume": 5463.1, "taker_buy_quote": 424.61901}, {"ts": 1773817740000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6832.1, "quote_volume": 530.8335, "trades": 12, "taker_buy_volume": 1119.0, "taker_buy_quote": 86.9463}, {"ts": 1773817800000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 20171.9, "quote_volume": 1570.32403, "trades": 25, "taker_buy_volume": 18296.7, "taker_buy_quote": 1424.43841}, {"ts": 1773817860000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 9585.1, "quote_volume": 745.79264, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817920000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 6377.4, "quote_volume": 496.60838, "trades": 8, "taker_buy_volume": 6377.4, "taker_buy_quote": 496.60838}, {"ts": 1773817980000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1013.6, "quote_volume": 79.20066, "trades": 4, "taker_buy_volume": 821.0, "taker_buy_quote": 64.1586}, {"ts": 1773818040000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 9632.1, "quote_volume": 753.95274, "trades": 18, "taker_buy_volume": 4624.1, "taker_buy_quote": 361.82634}, {"ts": 1773818100000, "open": 0.0783, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 10067.2, "quote_volume": 790.03014, "trades": 19, "taker_buy_volume": 4859.1, "taker_buy_quote": 381.25055}, {"ts": 1773818160000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4807.0, "quote_volume": 377.443, "trades": 8, "taker_buy_volume": 2375.0, "taker_buy_quote": 186.531}, {"ts": 1773818220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1201.4, "quote_volume": 94.47413, "trades": 4, "taker_buy_volume": 1201.4, "taker_buy_quote": 94.47413}, {"ts": 1773818280000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 13576.5, "quote_volume": 1068.90107, "trades": 23, "taker_buy_volume": 10910.2, "taker_buy_quote": 859.06677}, {"ts": 1773818340000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2631.8, "quote_volume": 207.17317, "trades": 8, "taker_buy_volume": 2177.4, "taker_buy_quote": 171.41189}, {"ts": 1773818400000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6628.8, "quote_volume": 520.64872, "trades": 7, "taker_buy_volume": 2149.9, "taker_buy_quote": 168.76715}, {"ts": 1773818460000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 5984.1, "quote_volume": 470.75101, "trades": 13, "taker_buy_volume": 4162.1, "taker_buy_quote": 327.35961}, {"ts": 1773818520000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 40374.0, "quote_volume": 3185.45695, "trades": 15, "taker_buy_volume": 40374.0, "taker_buy_quote": 3185.45695}, {"ts": 1773818580000, "open": 0.0791, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 82036.1, "quote_volume": 6476.95401, "trades": 80, "taker_buy_volume": 38286.2, "taker_buy_quote": 3026.84032}, {"ts": 1773818640000, "open": 0.0793, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 144744.8, "quote_volume": 11496.74451, "trades": 76, "taker_buy_volume": 97822.3, "taker_buy_quote": 7775.68837}, {"ts": 1773818700000, "open": 0.0796, "high": 0.0798, "low": 0.0792, "close": 0.0796, "volume": 165589.2, "quote_volume": 13176.42846, "trades": 197, "taker_buy_volume": 82681.1, "taker_buy_quote": 6579.96287}, {"ts": 1773818760000, "open": 0.0797, "high": 0.08, "low": 0.0795, "close": 0.08, "volume": 192153.2, "quote_volume": 15332.29204, "trades": 161, "taker_buy_volume": 111770.8, "taker_buy_quote": 8921.32398}, {"ts": 1773818820000, "open": 0.0799, "high": 0.08, "low": 0.0794, "close": 0.0795, "volume": 195892.0, "quote_volume": 15634.13273, "trades": 219, "taker_buy_volume": 116428.9, "taker_buy_quote": 9296.07672}, {"ts": 1773818880000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 14590.4, "quote_volume": 1161.40064, "trades": 29, "taker_buy_volume": 12622.8, "taker_buy_quote": 1004.81361}, {"ts": 1773818940000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 15207.4, "quote_volume": 1211.25729, "trades": 29, "taker_buy_volume": 11477.7, "taker_buy_quote": 914.2258}, {"ts": 1773819000000, "open": 0.0798, "high": 0.0799, "low": 0.0794, "close": 0.0796, "volume": 57712.5, "quote_volume": 4591.44065, "trades": 46, "taker_buy_volume": 44074.4, "taker_buy_quote": 3507.92128}, {"ts": 1773819060000, "open": 0.0796, "high": 0.0796, "low": 0.0787, "close": 0.0787, "volume": 45984.0, "quote_volume": 3631.41417, "trades": 51, "taker_buy_volume": 8953.5, "taker_buy_quote": 706.3324}, {"ts": 1773819120000, "open": 0.0788, "high": 0.0788, "low": 0.078, "close": 0.0781, "volume": 218352.3, "quote_volume": 17110.06245, "trades": 190, "taker_buy_volume": 59319.8, "taker_buy_quote": 4647.06892}, {"ts": 1773819180000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 128495.5, "quote_volume": 10017.36951, "trades": 92, "taker_buy_volume": 85692.0, "taker_buy_quote": 6682.27351}, {"ts": 1773819240000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 71635.1, "quote_volume": 5586.9596, "trades": 47, "taker_buy_volume": 7836.8, "taker_buy_quote": 610.8437}, {"ts": 1773819300000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 15436.4, "quote_volume": 1204.32658, "trades": 16, "taker_buy_volume": 13698.2, "taker_buy_quote": 1068.66882}, {"ts": 1773819360000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 5785.6, "quote_volume": 452.60474, "trades": 11, "taker_buy_volume": 2004.8, "taker_buy_quote": 156.94746}, {"ts": 1773819420000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 25519.7, "quote_volume": 1996.22503, "trades": 19, "taker_buy_volume": 191.6, "taker_buy_quote": 15.00228}, {"ts": 1773819480000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 9123.3, "quote_volume": 712.6029, "trades": 11, "taker_buy_volume": 1969.6, "taker_buy_quote": 153.82576}, {"ts": 1773819540000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1887.9, "quote_volume": 147.24979, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.32}, {"ts": 1773819600000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 6388.5, "quote_volume": 498.17017, "trades": 12, "taker_buy_volume": 1349.2, "taker_buy_quote": 105.31694}, {"ts": 1773819660000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 15801.6, "quote_volume": 1235.73296, "trades": 17, "taker_buy_volume": 15680.6, "taker_buy_quote": 1226.28286}, {"ts": 1773819720000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 17709.4, "quote_volume": 1384.98661, "trades": 14, "taker_buy_volume": 5651.5, "taker_buy_quote": 442.46064}, {"ts": 1773819780000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 26301.7, "quote_volume": 2055.7546, "trades": 14, "taker_buy_volume": 15799.3, "taker_buy_quote": 1235.51716}, {"ts": 1773819840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4336.7, "quote_volume": 340.28695, "trades": 5, "taker_buy_volume": 4336.7, "taker_buy_quote": 340.28695}, {"ts": 1773819900000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 910.8, "quote_volume": 71.47864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819960000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 23819.5, "quote_volume": 1874.67217, "trades": 34, "taker_buy_volume": 6722.2, "taker_buy_quote": 529.66222}, {"ts": 1773820020000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 28160.8, "quote_volume": 2221.01656, "trades": 21, "taker_buy_volume": 18290.4, "taker_buy_quote": 1442.90824}, {"ts": 1773820080000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 8389.9, "quote_volume": 661.26057, "trades": 17, "taker_buy_volume": 5778.5, "taker_buy_quote": 455.48225}, {"ts": 1773820140000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 20715.9, "quote_volume": 1632.23569, "trades": 25, "taker_buy_volume": 4178.3, "taker_buy_quote": 330.00199}, {"ts": 1773820200000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 11803.8, "quote_volume": 934.5525, "trades": 15, "taker_buy_volume": 5597.7, "taker_buy_quote": 443.33641}, {"ts": 1773820260000, "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 37505.8, "quote_volume": 2962.19328, "trades": 27, "taker_buy_volume": 2255.3, "taker_buy_quote": 178.50518}, {"ts": 1773820320000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0788, "volume": 51212.5, "quote_volume": 4037.88655, "trades": 36, "taker_buy_volume": 7940.8, "taker_buy_quote": 626.60496}, {"ts": 1773820380000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 34504.1, "quote_volume": 2716.19731, "trades": 18, "taker_buy_volume": 7321.5, "taker_buy_quote": 576.85955}, {"ts": 1773820440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3999.4, "quote_volume": 315.9526, "trades": 6, "taker_buy_volume": 958.0, "taker_buy_quote": 75.682}, {"ts": 1773820500000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 77025.8, "quote_volume": 6099.3589, "trades": 52, "taker_buy_volume": 39658.2, "taker_buy_quote": 3142.16937}, {"ts": 1773820560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6090.2, "quote_volume": 482.34384, "trades": 3, "taker_buy_volume": 6090.2, "taker_buy_quote": 482.34384}, {"ts": 1773820620000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 28543.1, "quote_volume": 2269.19619, "trades": 27, "taker_buy_volume": 23557.6, "taker_buy_quote": 1872.75186}, {"ts": 1773820680000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 4544.5, "quote_volume": 361.40315, "trades": 8, "taker_buy_volume": 1674.0, "taker_buy_quote": 133.1784}, {"ts": 1773820740000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 16294.1, "quote_volume": 1299.30616, "trades": 28, "taker_buy_volume": 9384.4, "taker_buy_quote": 748.66353}, {"ts": 1773820800000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 11192.0, "quote_volume": 891.80263, "trades": 22, "taker_buy_volume": 9051.5, "taker_buy_quote": 721.23065}, {"ts": 1773820860000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 51638.3, "quote_volume": 4113.43171, "trades": 55, "taker_buy_volume": 16462.9, "taker_buy_quote": 1310.3313}, {"ts": 1773820920000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0795, "volume": 31860.4, "quote_volume": 2529.55185, "trades": 20, "taker_buy_volume": 8705.9, "taker_buy_quote": 690.5484}, {"ts": 1773820980000, "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 30188.4, "quote_volume": 2393.77303, "trades": 46, "taker_buy_volume": 3911.4, "taker_buy_quote": 310.18673}, {"ts": 1773821040000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 13867.0, "quote_volume": 1098.19669, "trades": 14, "taker_buy_volume": 13488.0, "taker_buy_quote": 1068.21779}, {"ts": 1773821100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 469.3, "quote_volume": 37.16856, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1773821160000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2916.3, "quote_volume": 231.26259, "trades": 6, "taker_buy_volume": 2076.7, "taker_buy_quote": 164.68231}, {"ts": 1773821220000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 13024.8, "quote_volume": 1036.04724, "trades": 16, "taker_buy_volume": 10971.0, "taker_buy_quote": 872.8407}, {"ts": 1773821280000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7776.6, "quote_volume": 617.53914, "trades": 16, "taker_buy_volume": 1370.5, "taker_buy_quote": 108.8948}, {"ts": 1773821340000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 4252.2, "quote_volume": 338.34709, "trades": 8, "taker_buy_volume": 4063.4, "taker_buy_quote": 323.31861}, {"ts": 1773821400000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 706.4, "quote_volume": 56.1588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821460000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 13433.3, "quote_volume": 1066.63673, "trades": 14, "taker_buy_volume": 11901.2, "taker_buy_quote": 945.02578}, {"ts": 1773821520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1628.9, "quote_volume": 129.49755, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.48}, {"ts": 1773821580000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 279.7, "quote_volume": 22.22217, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 11.12205}, {"ts": 1773821640000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 3453.4, "quote_volume": 274.16087, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 12.4815}, {"ts": 1773821700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2188.8, "quote_volume": 173.79072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821760000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 22353.2, "quote_volume": 1768.12865, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821820000, "open": 0.0789, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 58951.9, "quote_volume": 4654.89473, "trades": 69, "taker_buy_volume": 28369.4, "taker_buy_quote": 2241.62393}, {"ts": 1773821880000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 41623.2, "quote_volume": 3289.00341, "trades": 18, "taker_buy_volume": 39522.1, "taker_buy_quote": 3123.22662}, {"ts": 1773821940000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 4521.0, "quote_volume": 358.08644, "trades": 11, "taker_buy_volume": 4521.0, "taker_buy_quote": 358.08644}, {"ts": 1773822060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8338.8, "quote_volume": 662.10072, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.336}, {"ts": 1773822120000, "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 63977.8, "quote_volume": 5083.19051, "trades": 55, "taker_buy_volume": 8900.3, "taker_buy_quote": 707.88169}, {"ts": 1773822180000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 22485.1, "quote_volume": 1783.49793, "trades": 8, "taker_buy_volume": 22408.3, "taker_buy_quote": 1777.40769}, {"ts": 1773822240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1440.0, "quote_volume": 114.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822300000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 12922.0, "quote_volume": 1024.7335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822360000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1711.2, "quote_volume": 135.53201, "trades": 5, "taker_buy_volume": 1711.2, "taker_buy_quote": 135.53201}, {"ts": 1773822420000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 4963.1, "quote_volume": 392.77042, "trades": 7, "taker_buy_volume": 1135.5, "taker_buy_quote": 90.00726}, {"ts": 1773822480000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1608.1, "quote_volume": 127.1285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 181.0, "quote_volume": 14.3062, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 14.3062}, {"ts": 1773822600000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2209.5, "quote_volume": 174.70881, "trades": 5, "taker_buy_volume": 1678.0, "taker_buy_quote": 132.72031}, {"ts": 1773822660000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4223.6, "quote_volume": 333.6644, "trades": 5, "taker_buy_volume": 683.5, "taker_buy_quote": 53.9965}, {"ts": 1773822720000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 10476.2, "quote_volume": 827.67061, "trades": 24, "taker_buy_volume": 8874.3, "taker_buy_quote": 701.1678}, {"ts": 1773822780000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2036.9, "quote_volume": 160.90652, "trades": 3, "taker_buy_volume": 1951.1, "taker_buy_quote": 154.1369}, {"ts": 1773822840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4609.4, "quote_volume": 364.1426, "trades": 6, "taker_buy_volume": 2377.4, "taker_buy_quote": 187.8146}, {"ts": 1773822900000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 5526.4, "quote_volume": 437.03119, "trades": 8, "taker_buy_volume": 4987.4, "taker_buy_quote": 394.45019}, {"ts": 1773822960000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2340.3, "quote_volume": 185.2807, "trades": 5, "taker_buy_volume": 2340.3, "taker_buy_quote": 185.2807}, {"ts": 1773823020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 897.3, "quote_volume": 70.97643, "trades": 4, "taker_buy_volume": 230.0, "taker_buy_quote": 18.193}, {"ts": 1773823080000, "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 7547.9, "quote_volume": 598.17812, "trades": 15, "taker_buy_volume": 7364.0, "taker_buy_quote": 583.61324}, {"ts": 1773823140000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 6263.0, "quote_volume": 497.5604, "trades": 8, "taker_buy_volume": 4823.0, "taker_buy_quote": 383.0804}, {"ts": 1773823200000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 4572.2, "quote_volume": 364.4002, "trades": 9, "taker_buy_volume": 1555.5, "taker_buy_quote": 124.03704}, {"ts": 1773823260000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 26983.9, "quote_volume": 2151.67334, "trades": 20, "taker_buy_volume": 25167.7, "taker_buy_quote": 2006.9222}, {"ts": 1773823320000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 11396.9, "quote_volume": 908.50309, "trades": 12, "taker_buy_volume": 3894.4, "taker_buy_quote": 310.55384}, {"ts": 1773823380000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 13619.3, "quote_volume": 1086.55188, "trades": 15, "taker_buy_volume": 5483.5, "taker_buy_quote": 437.50878}, {"ts": 1773823440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 51720.7, "quote_volume": 4135.16764, "trades": 44, "taker_buy_volume": 28185.2, "taker_buy_quote": 2253.952}, {"ts": 1773823560000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 8771.1, "quote_volume": 701.25532, "trades": 11, "taker_buy_volume": 5163.3, "taker_buy_quote": 412.7238}, {"ts": 1773823620000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 19861.7, "quote_volume": 1588.35152, "trades": 41, "taker_buy_volume": 8853.3, "taker_buy_quote": 708.42933}, {"ts": 1773823680000, "open": 0.0798, "high": 0.0798, "low": 0.0793, "close": 0.0795, "volume": 43783.4, "quote_volume": 3484.45206, "trades": 47, "taker_buy_volume": 8234.0, "taker_buy_quote": 654.603}, {"ts": 1773823740000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 10170.4, "quote_volume": 807.93428, "trades": 10, "taker_buy_volume": 2387.5, "taker_buy_quote": 189.61106}, {"ts": 1773823800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 362.8, "quote_volume": 28.87888, "trades": 3, "taker_buy_volume": 362.8, "taker_buy_quote": 28.87888}, {"ts": 1773823860000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4598.9, "quote_volume": 365.59078, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823920000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 17609.7, "quote_volume": 1397.18484, "trades": 16, "taker_buy_volume": 10442.9, "taker_buy_quote": 828.77392}, {"ts": 1773823980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 531.4, "quote_volume": 42.19316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.0795, "high": 0.0799, "low": 0.0794, "close": 0.0799, "volume": 2898.2, "quote_volume": 230.95596, "trades": 9, "taker_buy_volume": 2538.0, "taker_buy_quote": 202.35608}, {"ts": 1773824160000, "open": 0.0799, "high": 0.0805, "low": 0.0798, "close": 0.0798, "volume": 134554.1, "quote_volume": 10789.58092, "trades": 100, "taker_buy_volume": 89857.9, "taker_buy_quote": 7210.26198}, {"ts": 1773824220000, "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 42907.3, "quote_volume": 3426.78612, "trades": 41, "taker_buy_volume": 15651.9, "taker_buy_quote": 1250.97963}, {"ts": 1773824280000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 25567.1, "quote_volume": 2037.45057, "trades": 17, "taker_buy_volume": 24287.9, "taker_buy_quote": 1935.58279}, {"ts": 1773824340000, "open": 0.0797, "high": 0.0798, "low": 0.0794, "close": 0.0794, "volume": 11904.2, "quote_volume": 948.18585, "trades": 21, "taker_buy_volume": 2115.2, "taker_buy_quote": 168.63014}, {"ts": 1773824400000, "open": 0.0795, "high": 0.0796, "low": 0.0791, "close": 0.0791, "volume": 10904.1, "quote_volume": 865.1793, "trades": 24, "taker_buy_volume": 2405.6, "taker_buy_quote": 191.16996}, {"ts": 1773824460000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1841.4, "quote_volume": 146.20716, "trades": 4, "taker_buy_volume": 1841.4, "taker_buy_quote": 146.20716}, {"ts": 1773824520000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1897.3, "quote_volume": 150.4958, "trades": 4, "taker_buy_volume": 399.1, "taker_buy_quote": 31.68854}, {"ts": 1773824580000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 3317.4, "quote_volume": 264.16713, "trades": 7, "taker_buy_volume": 1271.0, "taker_buy_quote": 101.1905}, {"ts": 1773824640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2419.0, "quote_volume": 192.5524, "trades": 6, "taker_buy_volume": 2419.0, "taker_buy_quote": 192.5524}, {"ts": 1773824700000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 11600.2, "quote_volume": 924.07959, "trades": 27, "taker_buy_volume": 8491.2, "taker_buy_quote": 676.56553}, {"ts": 1773824760000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4428.6, "quote_volume": 352.51656, "trades": 6, "taker_buy_volume": 1628.4, "taker_buy_quote": 129.62064}, {"ts": 1773824820000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 12237.4, "quote_volume": 973.52108, "trades": 28, "taker_buy_volume": 9037.3, "taker_buy_quote": 719.11313}, {"ts": 1773824880000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 27656.0, "quote_volume": 2204.49784, "trades": 64, "taker_buy_volume": 9339.5, "taker_buy_quote": 744.38241}, {"ts": 1773824940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1816.4, "quote_volume": 144.76708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825000000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 2058.5, "quote_volume": 163.6733, "trades": 6, "taker_buy_volume": 79.4, "taker_buy_quote": 6.32024}, {"ts": 1773825060000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3597.6, "quote_volume": 286.3192, "trades": 13, "taker_buy_volume": 3392.1, "taker_buy_quote": 269.98195}, {"ts": 1773825120000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 1886.2, "quote_volume": 150.52568, "trades": 5, "taker_buy_volume": 1886.2, "taker_buy_quote": 150.52568}, {"ts": 1773825180000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 152119.4, "quote_volume": 12170.75292, "trades": 32, "taker_buy_volume": 148871.6, "taker_buy_quote": 11910.60414}, {"ts": 1773825240000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5197.4, "quote_volume": 415.82345, "trades": 9, "taker_buy_volume": 2880.0, "taker_buy_quote": 230.4}, {"ts": 1773825300000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 7146.2, "quote_volume": 570.82405, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 78225.5, "quote_volume": 6255.23517, "trades": 33, "taker_buy_volume": 15773.3, "taker_buy_quote": 1260.52401}, {"ts": 1773825420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.9, "quote_volume": 15.05079, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 15.05079}, {"ts": 1773825480000, "open": 0.08, "high": 0.08, "low": 0.0791, "close": 0.0794, "volume": 166196.5, "quote_volume": 13226.61732, "trades": 181, "taker_buy_volume": 61544.7, "taker_buy_quote": 4889.86779}, {"ts": 1773825540000, "open": 0.0795, "high": 0.0801, "low": 0.0795, "close": 0.08, "volume": 41791.6, "quote_volume": 3340.84127, "trades": 56, "taker_buy_volume": 28336.0, "taker_buy_quote": 2264.42477}, {"ts": 1773825600000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 11890.7, "quote_volume": 951.02479, "trades": 22, "taker_buy_volume": 4601.4, "taker_buy_quote": 368.28414}, {"ts": 1773825660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.5, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 8957.4, "quote_volume": 717.30628, "trades": 11, "taker_buy_volume": 5514.6, "taker_buy_quote": 441.70076}, {"ts": 1773825780000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 42881.9, "quote_volume": 3439.24706, "trades": 32, "taker_buy_volume": 32711.5, "taker_buy_quote": 2623.18563}, {"ts": 1773825840000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 3287.7, "quote_volume": 263.81748, "trades": 13, "taker_buy_volume": 2353.1, "taker_buy_quote": 188.82518}, {"ts": 1773825900000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 514.3, "quote_volume": 41.18236, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 15.73818}, {"ts": 1773825960000, "open": 0.08, "high": 0.08, "low": 0.0794, "close": 0.0795, "volume": 30719.0, "quote_volume": 2445.20794, "trades": 29, "taker_buy_volume": 2099.4, "taker_buy_quote": 166.7055}, {"ts": 1773826020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 3131.5, "quote_volume": 248.81025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826080000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 13632.0, "quote_volume": 1084.08312, "trades": 11, "taker_buy_volume": 12370.6, "taker_buy_quote": 983.92796}, {"ts": 1773826140000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 5278.1, "quote_volume": 419.10629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 20860.1, "quote_volume": 1653.19661, "trades": 22, "taker_buy_volume": 189.4, "taker_buy_quote": 15.00048}, {"ts": 1773826260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 764.3, "quote_volume": 60.45613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826320000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 23993.5, "quote_volume": 1897.89029, "trades": 23, "taker_buy_volume": 10811.5, "taker_buy_quote": 855.6303}, {"ts": 1773826380000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 13450.6, "quote_volume": 1068.5416, "trades": 10, "taker_buy_volume": 13261.0, "taker_buy_quote": 1053.52528}, {"ts": 1773826440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 264.9, "quote_volume": 21.05955, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 21.05955}, {"ts": 1773826500000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 3535.4, "quote_volume": 281.04542, "trades": 8, "taker_buy_volume": 1606.8, "taker_buy_quote": 127.7406}, {"ts": 1773826560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3965.7, "quote_volume": 315.27315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826620000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 10575.1, "quote_volume": 838.75451, "trades": 16, "taker_buy_volume": 3608.1, "taker_buy_quote": 286.20063}, {"ts": 1773826680000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 28512.7, "quote_volume": 2257.65936, "trades": 31, "taker_buy_volume": 12678.0, "taker_buy_quote": 1003.04747}, {"ts": 1773826740000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 6998.5, "quote_volume": 554.22805, "trades": 14, "taker_buy_volume": 5093.9, "taker_buy_quote": 403.42153}, {"ts": 1773826800000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 19571.1, "quote_volume": 1550.82762, "trades": 17, "taker_buy_volume": 4415.7, "taker_buy_quote": 349.72344}, {"ts": 1773826860000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2722.9, "quote_volume": 215.88689, "trades": 5, "taker_buy_volume": 2332.1, "taker_buy_quote": 184.93553}, {"ts": 1773826920000, "open": 0.0793, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 21012.5, "quote_volume": 1664.62463, "trades": 23, "taker_buy_volume": 5276.1, "taker_buy_quote": 418.92159}, {"ts": 1773826980000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6429.1, "quote_volume": 508.71621, "trades": 8, "taker_buy_volume": 1744.0, "taker_buy_quote": 138.1248}, {"ts": 1773827040000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 3794.6, "quote_volume": 300.5829, "trades": 8, "taker_buy_volume": 2530.4, "taker_buy_quote": 200.58468}, {"ts": 1773827100000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1598.4, "quote_volume": 126.69668, "trades": 4, "taker_buy_volume": 1223.3, "taker_buy_quote": 96.98876}, {"ts": 1773827160000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2277.5, "quote_volume": 180.5566, "trades": 4, "taker_buy_volume": 1786.0, "taker_buy_quote": 141.6298}, {"ts": 1773827220000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 12206.6, "quote_volume": 964.39341, "trades": 7, "taker_buy_volume": 10661.0, "taker_buy_quote": 842.219}, {"ts": 1773827280000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 52396.6, "quote_volume": 4140.7091, "trades": 33, "taker_buy_volume": 10414.0, "taker_buy_quote": 823.0698}, {"ts": 1773827340000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 10707.7, "quote_volume": 846.10557, "trades": 11, "taker_buy_volume": 8102.0, "taker_buy_quote": 640.25527}, {"ts": 1773827400000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1264.2, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 699.0, "quote_volume": 55.36453, "trades": 4, "taker_buy_volume": 699.0, "taker_buy_quote": 55.36453}, {"ts": 1773827520000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 294.0, "quote_volume": 23.27435, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1773827580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1309.5, "quote_volume": 103.58145, "trades": 5, "taker_buy_volume": 593.0, "taker_buy_quote": 46.9063}, {"ts": 1773827640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827700000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 32166.3, "quote_volume": 2538.01552, "trades": 17, "taker_buy_volume": 4790.8, "taker_buy_quote": 377.99412}, {"ts": 1773827760000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6008.9, "quote_volume": 474.7505, "trades": 9, "taker_buy_volume": 2875.9, "taker_buy_quote": 227.2435}, {"ts": 1773827820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2750.2, "quote_volume": 217.2658, "trades": 11, "taker_buy_volume": 2750.2, "taker_buy_quote": 217.2658}, {"ts": 1773827880000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 12851.0, "quote_volume": 1015.84541, "trades": 15, "taker_buy_volume": 7287.0, "taker_buy_quote": 576.28941}, {"ts": 1773827940000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 17807.4, "quote_volume": 1405.21032, "trades": 20, "taker_buy_volume": 12040.4, "taker_buy_quote": 950.19402}, {"ts": 1773828000000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6702.5, "quote_volume": 530.36235, "trades": 20, "taker_buy_volume": 1896.3, "taker_buy_quote": 150.04793}, {"ts": 1773828060000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 5241.3, "quote_volume": 413.7747, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.616}, {"ts": 1773828120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3489.8, "quote_volume": 275.6942, "trades": 7, "taker_buy_volume": 801.5, "taker_buy_quote": 63.3185}, {"ts": 1773828180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 254.4, "quote_volume": 20.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828240000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 10317.4, "quote_volume": 817.43817, "trades": 17, "taker_buy_volume": 8612.1, "taker_buy_quote": 682.37841}, {"ts": 1773828300000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 24093.2, "quote_volume": 1915.60533, "trades": 19, "taker_buy_volume": 19575.7, "taker_buy_quote": 1556.75296}, {"ts": 1773828360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2276.7, "quote_volume": 180.99765, "trades": 5, "taker_buy_volume": 1459.1, "taker_buy_quote": 115.99845}, {"ts": 1773828420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 5763.6, "quote_volume": 458.2062, "trades": 5, "taker_buy_volume": 2880.0, "taker_buy_quote": 228.96}, {"ts": 1773828540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 6746.6, "quote_volume": 535.68004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 8735.0, "quote_volume": 693.92956, "trades": 6, "taker_buy_volume": 3705.6, "taker_buy_quote": 294.5952}, {"ts": 1773828660000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 26505.4, "quote_volume": 2113.35676, "trades": 25, "taker_buy_volume": 24472.5, "taker_buy_quote": 1951.13134}, {"ts": 1773828720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2912.7, "quote_volume": 232.14219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 23367.0, "quote_volume": 1861.121, "trades": 27, "taker_buy_volume": 7167.1, "taker_buy_quote": 571.36571}, {"ts": 1773828840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 376.3, "quote_volume": 29.99111, "trades": 2, "taker_buy_volume": 376.3, "taker_buy_quote": 29.99111}, {"ts": 1773828900000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 10257.2, "quote_volume": 815.28464, "trades": 11, "taker_buy_volume": 6297.3, "taker_buy_quote": 500.51019}, {"ts": 1773828960000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 18083.7, "quote_volume": 1439.11798, "trades": 14, "taker_buy_volume": 12560.2, "taker_buy_quote": 999.99973}, {"ts": 1773829020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7527.1, "quote_volume": 598.11645, "trades": 7, "taker_buy_volume": 6087.1, "taker_buy_quote": 483.78045}, {"ts": 1773829080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3505.3, "quote_volume": 278.67135, "trades": 5, "taker_buy_volume": 625.3, "taker_buy_quote": 49.71135}, {"ts": 1773829140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.6, "quote_volume": 14.9937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1440.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.48}, {"ts": 1773829260000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1503.5, "quote_volume": 119.5346, "trades": 3, "taker_buy_volume": 1503.5, "taker_buy_quote": 119.5346}, {"ts": 1773829320000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 3007.5, "quote_volume": 239.09046, "trades": 8, "taker_buy_volume": 669.6, "taker_buy_quote": 53.25353}, {"ts": 1773829380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 174.3, "quote_volume": 13.85685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829440000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3618.2, "quote_volume": 288.23435, "trades": 7, "taker_buy_volume": 3618.2, "taker_buy_quote": 288.23435}, {"ts": 1773829500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1627.8, "quote_volume": 129.89844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829620000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 20466.0, "quote_volume": 1631.80956, "trades": 15, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.912}, {"ts": 1773829680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.0, "quote_volume": 14.9836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2150.2, "quote_volume": 171.15592, "trades": 4, "taker_buy_volume": 188.4, "taker_buy_quote": 14.99664}, {"ts": 1773829800000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 20831.0, "quote_volume": 1662.0153, "trades": 24, "taker_buy_volume": 19014.4, "taker_buy_quote": 1517.10711}, {"ts": 1773829860000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 6307.0, "quote_volume": 504.89863, "trades": 21, "taker_buy_volume": 6307.0, "taker_buy_quote": 504.89863}, {"ts": 1773829920000, "open": 0.0801, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 40590.6, "quote_volume": 3241.69806, "trades": 51, "taker_buy_volume": 12399.6, "taker_buy_quote": 991.67611}, {"ts": 1773829980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830040000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4182.4, "quote_volume": 335.05331, "trades": 10, "taker_buy_volume": 1115.1, "taker_buy_quote": 89.36258}, {"ts": 1773830100000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 7064.8, "quote_volume": 565.39919, "trades": 10, "taker_buy_volume": 711.9, "taker_buy_quote": 57.02319}, {"ts": 1773830160000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 3722.8, "quote_volume": 297.57092, "trades": 5, "taker_buy_volume": 3529.6, "taker_buy_quote": 282.13424}, {"ts": 1773830220000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 18441.1, "quote_volume": 1478.5393, "trades": 26, "taker_buy_volume": 18364.6, "taker_buy_quote": 1472.41165}, {"ts": 1773830280000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 17552.0, "quote_volume": 1406.65687, "trades": 19, "taker_buy_volume": 14550.6, "taker_buy_quote": 1166.40087}, {"ts": 1773830340000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 71804.0, "quote_volume": 5756.91134, "trades": 46, "taker_buy_volume": 63940.0, "taker_buy_quote": 5127.28236}, {"ts": 1773830400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 5689.5, "quote_volume": 455.72895, "trades": 17, "taker_buy_volume": 2622.2, "taker_buy_quote": 210.03822}, {"ts": 1773830460000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 26586.2, "quote_volume": 2129.34167, "trades": 16, "taker_buy_volume": 20740.2, "taker_buy_quote": 1661.07707}, {"ts": 1773830520000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 44422.8, "quote_volume": 3568.81888, "trades": 48, "taker_buy_volume": 9630.4, "taker_buy_quote": 774.05904}, {"ts": 1773830580000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 10221.8, "quote_volume": 820.64143, "trades": 11, "taker_buy_volume": 3985.6, "taker_buy_quote": 319.87457}, {"ts": 1773830640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5981.7, "quote_volume": 480.33051, "trades": 7, "taker_buy_volume": 2880.0, "taker_buy_quote": 231.264}, {"ts": 1773830700000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 10671.0, "quote_volume": 856.75062, "trades": 27, "taker_buy_volume": 4470.6, "taker_buy_quote": 359.13574}, {"ts": 1773830760000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0807, "volume": 84195.6, "quote_volume": 6789.85757, "trades": 76, "taker_buy_volume": 62849.0, "taker_buy_quote": 5070.42223}, {"ts": 1773830820000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 51039.7, "quote_volume": 4108.02295, "trades": 51, "taker_buy_volume": 12833.6, "taker_buy_quote": 1034.08513}, {"ts": 1773830880000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 25615.6, "quote_volume": 2061.48104, "trades": 28, "taker_buy_volume": 20039.3, "taker_buy_quote": 1613.56015}, {"ts": 1773830940000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.0801, "volume": 17666.2, "quote_volume": 1415.48162, "trades": 17, "taker_buy_volume": 2457.1, "taker_buy_quote": 197.1355}, {"ts": 1773831000000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 25552.5, "quote_volume": 2046.45977, "trades": 25, "taker_buy_volume": 10339.5, "taker_buy_quote": 828.41803}, {"ts": 1773831060000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0797, "volume": 6561.7, "quote_volume": 523.30833, "trades": 21, "taker_buy_volume": 3165.9, "taker_buy_quote": 252.37845}, {"ts": 1773831120000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 16725.0, "quote_volume": 1336.33942, "trades": 13, "taker_buy_volume": 16725.0, "taker_buy_quote": 1336.33942}, {"ts": 1773831180000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 3859.4, "quote_volume": 308.5805, "trades": 5, "taker_buy_volume": 516.8, "taker_buy_quote": 41.344}, {"ts": 1773831240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 501.9, "quote_volume": 40.20219, "trades": 2, "taker_buy_volume": 501.9, "taker_buy_quote": 40.20219}, {"ts": 1773831300000, "open": 0.0801, "high": 0.0801, "low": 0.0794, "close": 0.0798, "volume": 98498.7, "quote_volume": 7841.627, "trades": 76, "taker_buy_volume": 18951.7, "taker_buy_quote": 1511.60109}, {"ts": 1773831360000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 606.9, "quote_volume": 48.47258, "trades": 3, "taker_buy_volume": 419.6, "taker_buy_quote": 33.52604}, {"ts": 1773831420000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 25232.7, "quote_volume": 2011.04619, "trades": 15, "taker_buy_volume": 17203.8, "taker_buy_quote": 1371.14286}, {"ts": 1773831480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 537.1, "quote_volume": 42.86058, "trades": 1, "taker_buy_volume": 537.1, "taker_buy_quote": 42.86058}, {"ts": 1773831540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 427.5, "quote_volume": 34.15725, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 34.15725}, {"ts": 1773831600000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 12795.1, "quote_volume": 1025.57036, "trades": 14, "taker_buy_volume": 12607.4, "taker_buy_quote": 1010.51682}, {"ts": 1773831660000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1425.9, "quote_volume": 114.39764, "trades": 10, "taker_buy_volume": 643.6, "taker_buy_quote": 51.65718}, {"ts": 1773831720000, "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0798, "volume": 58033.5, "quote_volume": 4634.74095, "trades": 41, "taker_buy_volume": 9259.4, "taker_buy_quote": 739.21132}, {"ts": 1773831780000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 39711.6, "quote_volume": 3159.45094, "trades": 32, "taker_buy_volume": 5648.2, "taker_buy_quote": 449.59672}, {"ts": 1773831840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1899.8, "quote_volume": 151.22408, "trades": 8, "taker_buy_volume": 1131.6, "taker_buy_quote": 90.07536}, {"ts": 1773831900000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 35506.8, "quote_volume": 2822.84711, "trades": 11, "taker_buy_volume": 6130.7, "taker_buy_quote": 487.42833}, {"ts": 1773831960000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 30918.5, "quote_volume": 2465.72062, "trades": 21, "taker_buy_volume": 25349.2, "taker_buy_quote": 2021.96051}, {"ts": 1773832020000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 6406.8, "quote_volume": 509.89437, "trades": 10, "taker_buy_volume": 2469.2, "taker_buy_quote": 196.54832}, {"ts": 1773832080000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 5163.0, "quote_volume": 411.31898, "trades": 13, "taker_buy_volume": 978.0, "taker_buy_quote": 77.86873}, {"ts": 1773832140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 597.0, "quote_volume": 47.5809, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 47.5809}, {"ts": 1773832200000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 8934.6, "quote_volume": 711.4477, "trades": 19, "taker_buy_volume": 718.8, "taker_buy_quote": 57.28836}, {"ts": 1773832260000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 32956.3, "quote_volume": 2621.28368, "trades": 18, "taker_buy_volume": 7832.3, "taker_buy_quote": 623.61439}, {"ts": 1773832320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1521.5, "quote_volume": 121.1114, "trades": 4, "taker_buy_volume": 1113.4, "taker_buy_quote": 88.62664}, {"ts": 1773832380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 8041.4, "quote_volume": 640.89958, "trades": 2, "taker_buy_volume": 8041.4, "taker_buy_quote": 640.89958}, {"ts": 1773832440000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2409.0, "quote_volume": 192.576, "trades": 3, "taker_buy_volume": 2409.0, "taker_buy_quote": 192.576}, {"ts": 1773832500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5302.7, "quote_volume": 423.68573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832560000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3067.6, "quote_volume": 245.10124, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.056}, {"ts": 1773832620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 140.4, "quote_volume": 11.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832680000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 8875.1, "quote_volume": 709.85025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 13303.4, "quote_volume": 1063.37457, "trades": 9, "taker_buy_volume": 5350.1, "taker_buy_quote": 427.61699}, {"ts": 1773832800000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 21330.9, "quote_volume": 1701.48974, "trades": 22, "taker_buy_volume": 9215.2, "taker_buy_quote": 734.59874}, {"ts": 1773832860000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 4398.9, "quote_volume": 350.17124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 376.7, "quote_volume": 29.98532, "trades": 2, "taker_buy_volume": 188.4, "taker_buy_quote": 14.99664}, {"ts": 1773832980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1226.5, "quote_volume": 97.50675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833040000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4112.5, "quote_volume": 326.28408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833100000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1853.6, "quote_volume": 146.99048, "trades": 3, "taker_buy_volume": 224.8, "taker_buy_quote": 17.82664}, {"ts": 1773833160000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 13801.0, "quote_volume": 1096.54667, "trades": 14, "taker_buy_volume": 12236.4, "taker_buy_quote": 972.32989}, {"ts": 1773833220000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3640.6, "quote_volume": 288.71338, "trades": 18, "taker_buy_volume": 138.0, "taker_buy_quote": 10.9572}, {"ts": 1773833280000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2115.8, "quote_volume": 167.79553, "trades": 5, "taker_buy_volume": 1926.6, "taker_buy_quote": 152.79197}, {"ts": 1773833340000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 6611.8, "quote_volume": 524.34826, "trades": 30, "taker_buy_volume": 3166.0, "taker_buy_quote": 251.12955}, {"ts": 1773833400000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 19084.7, "quote_volume": 1515.05944, "trades": 42, "taker_buy_volume": 9738.3, "taker_buy_quote": 772.76102}, {"ts": 1773833460000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 46739.9, "quote_volume": 3710.67796, "trades": 37, "taker_buy_volume": 42546.3, "taker_buy_quote": 3377.51356}, {"ts": 1773833520000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 3942.2, "quote_volume": 314.1436, "trades": 8, "taker_buy_volume": 3942.2, "taker_buy_quote": 314.1436}, {"ts": 1773833580000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 8113.8, "quote_volume": 648.71923, "trades": 12, "taker_buy_volume": 2624.5, "taker_buy_quote": 209.84885}, {"ts": 1773833640000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 6655.3, "quote_volume": 532.35566, "trades": 12, "taker_buy_volume": 2022.0, "taker_buy_quote": 161.84}, {"ts": 1773833700000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3790.0, "quote_volume": 303.30531, "trades": 9, "taker_buy_volume": 1240.7, "taker_buy_quote": 99.36131}, {"ts": 1773833760000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 5405.9, "quote_volume": 432.24448, "trades": 12, "taker_buy_volume": 3142.4, "taker_buy_quote": 251.41076}, {"ts": 1773833820000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 77312.0, "quote_volume": 6162.1267, "trades": 42, "taker_buy_volume": 3158.6, "taker_buy_quote": 251.81056}, {"ts": 1773833880000, "open": 0.0796, "high": 0.0797, "low": 0.0787, "close": 0.079, "volume": 179462.7, "quote_volume": 14218.40495, "trades": 178, "taker_buy_volume": 101489.9, "taker_buy_quote": 8042.59493}, {"ts": 1773833940000, "open": 0.0789, "high": 0.0789, "low": 0.0781, "close": 0.0787, "volume": 324104.9, "quote_volume": 25435.7981, "trades": 248, "taker_buy_volume": 147927.6, "taker_buy_quote": 11607.77848}, {"ts": 1773834000000, "open": 0.0787, "high": 0.0788, "low": 0.0782, "close": 0.0783, "volume": 70888.2, "quote_volume": 5558.57668, "trades": 93, "taker_buy_volume": 13879.5, "taker_buy_quote": 1091.10622}, {"ts": 1773834060000, "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0788, "volume": 10021.5, "quote_volume": 787.19647, "trades": 23, "taker_buy_volume": 9258.0, "taker_buy_quote": 727.14721}, {"ts": 1773834120000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 2321.2, "quote_volume": 183.2165, "trades": 5, "taker_buy_volume": 2130.4, "taker_buy_quote": 168.18146}, {"ts": 1773834180000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2579.4, "quote_volume": 203.69988, "trades": 9, "taker_buy_volume": 1091.8, "taker_buy_quote": 86.2522}, {"ts": 1773834240000, "open": 0.079, "high": 0.0795, "low": 0.079, "close": 0.079, "volume": 99072.6, "quote_volume": 7859.66269, "trades": 81, "taker_buy_volume": 58441.0, "taker_buy_quote": 4635.43926}, {"ts": 1773834300000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 4513.0, "quote_volume": 357.48645, "trades": 15, "taker_buy_volume": 3944.5, "taker_buy_quote": 312.4044}, {"ts": 1773834360000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4119.2, "quote_volume": 326.1423, "trades": 7, "taker_buy_volume": 4119.2, "taker_buy_quote": 326.1423}, {"ts": 1773834420000, "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0787, "volume": 54508.1, "quote_volume": 4296.96885, "trades": 81, "taker_buy_volume": 14183.6, "taker_buy_quote": 1117.82401}, {"ts": 1773834480000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 32922.2, "quote_volume": 2593.29642, "trades": 53, "taker_buy_volume": 14668.8, "taker_buy_quote": 1155.61292}, {"ts": 1773834540000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 3870.4, "quote_volume": 305.53612, "trades": 10, "taker_buy_volume": 2253.1, "taker_buy_quote": 177.88805}, {"ts": 1773834600000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 24513.8, "quote_volume": 1940.82213, "trades": 25, "taker_buy_volume": 22230.8, "taker_buy_quote": 1760.17148}, {"ts": 1773834660000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 2588.7, "quote_volume": 205.15788, "trades": 4, "taker_buy_volume": 2210.1, "taker_buy_quote": 175.18392}, {"ts": 1773834720000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 17158.1, "quote_volume": 1358.96738, "trades": 20, "taker_buy_volume": 4119.8, "taker_buy_quote": 326.93032}, {"ts": 1773834780000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 13083.2, "quote_volume": 1036.24531, "trades": 10, "taker_buy_volume": 9918.0, "taker_buy_quote": 785.62516}, {"ts": 1773834840000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 12525.6, "quote_volume": 993.34812, "trades": 12, "taker_buy_volume": 2120.4, "taker_buy_quote": 168.21576}, {"ts": 1773834900000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 4618.8, "quote_volume": 366.55652, "trades": 9, "taker_buy_volume": 774.6, "taker_buy_quote": 61.50324}, {"ts": 1773834960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1643.3, "quote_volume": 130.47802, "trades": 5, "taker_buy_volume": 799.4, "taker_buy_quote": 63.47236}, {"ts": 1773835020000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 1820.6, "quote_volume": 144.43354, "trades": 13, "taker_buy_volume": 788.6, "taker_buy_quote": 62.61484}, {"ts": 1773835080000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2884.9, "quote_volume": 228.68983, "trades": 6, "taker_buy_volume": 2277.0, "taker_buy_quote": 180.49121}, {"ts": 1773835140000, "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 11095.0, "quote_volume": 877.65905, "trades": 17, "taker_buy_volume": 654.7, "taker_buy_quote": 51.98318}, {"ts": 1773835200000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 12491.6, "quote_volume": 987.95407, "trades": 20, "taker_buy_volume": 1625.5, "taker_buy_quote": 128.69036}, {"ts": 1773835260000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 5682.4, "quote_volume": 450.12661, "trades": 11, "taker_buy_volume": 4458.9, "taker_buy_quote": 353.21497}, {"ts": 1773835320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 8325.8, "quote_volume": 658.16648, "trades": 13, "taker_buy_volume": 2203.0, "taker_buy_quote": 174.2573}, {"ts": 1773835380000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 9225.9, "quote_volume": 732.23032, "trades": 12, "taker_buy_volume": 4233.7, "taker_buy_quote": 336.23534}, {"ts": 1773835440000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 5540.0, "quote_volume": 439.86677, "trades": 10, "taker_buy_volume": 5221.1, "taker_buy_quote": 414.55534}, {"ts": 1773835500000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 15037.0, "quote_volume": 1195.44809, "trades": 13, "taker_buy_volume": 13859.8, "taker_buy_quote": 1101.86069}, {"ts": 1773835560000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 29382.1, "quote_volume": 2331.08586, "trades": 30, "taker_buy_volume": 4403.7, "taker_buy_quote": 349.28549}, {"ts": 1773835620000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9202.5, "quote_volume": 729.50336, "trades": 12, "taker_buy_volume": 4457.2, "taker_buy_quote": 353.45596}, {"ts": 1773835680000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 16577.9, "quote_volume": 1314.3874, "trades": 27, "taker_buy_volume": 6490.0, "taker_buy_quote": 514.89684}, {"ts": 1773835740000, "open": 0.0792, "high": 0.0792, "low": 0.0786, "close": 0.0787, "volume": 29114.0, "quote_volume": 2295.79609, "trades": 35, "taker_buy_volume": 8974.5, "taker_buy_quote": 708.16414}, {"ts": 1773835800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 13949.9, "quote_volume": 1099.25212, "trades": 13, "taker_buy_volume": 8729.8, "taker_buy_quote": 687.90824}, {"ts": 1773835860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 9053.1, "quote_volume": 714.28959, "trades": 3, "taker_buy_volume": 638.9, "taker_buy_quote": 50.40921}, {"ts": 1773835920000, "open": 0.0789, "high": 0.0795, "low": 0.0789, "close": 0.0795, "volume": 172952.5, "quote_volume": 13687.25686, "trades": 57, "taker_buy_volume": 166285.0, "taker_buy_quote": 13158.25059}, {"ts": 1773835980000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 2386.3, "quote_volume": 189.65268, "trades": 9, "taker_buy_volume": 1901.7, "taker_buy_quote": 151.18515}, {"ts": 1773836040000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 70792.8, "quote_volume": 5620.19555, "trades": 52, "taker_buy_volume": 26880.4, "taker_buy_quote": 2135.56533}, {"ts": 1773836100000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 4223.1, "quote_volume": 335.25759, "trades": 9, "taker_buy_volume": 3062.0, "taker_buy_quote": 243.16349}, {"ts": 1773836160000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2798.9, "quote_volume": 222.25151, "trades": 4, "taker_buy_volume": 2610.4, "taker_buy_quote": 207.26576}, {"ts": 1773836220000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 5931.2, "quote_volume": 472.37603, "trades": 9, "taker_buy_volume": 5931.2, "taker_buy_quote": 472.37603}, {"ts": 1773836280000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 10154.9, "quote_volume": 809.01442, "trades": 15, "taker_buy_volume": 2772.2, "taker_buy_quote": 220.96327}, {"ts": 1773836340000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 20623.9, "quote_volume": 1639.74333, "trades": 35, "taker_buy_volume": 3253.1, "taker_buy_quote": 259.01419}, {"ts": 1773836400000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 3620.4, "quote_volume": 287.80572, "trades": 7, "taker_buy_volume": 1242.8, "taker_buy_quote": 98.78652}, {"ts": 1773836460000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 7731.0, "quote_volume": 615.13043, "trades": 13, "taker_buy_volume": 6913.0, "taker_buy_quote": 550.1308}, {"ts": 1773836520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836580000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 15483.6, "quote_volume": 1228.46273, "trades": 22, "taker_buy_volume": 5720.9, "taker_buy_quote": 453.87632}, {"ts": 1773836640000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 2949.1, "quote_volume": 233.6838, "trades": 9, "taker_buy_volume": 2382.3, "taker_buy_quote": 188.77436}, {"ts": 1773836700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3365.0, "quote_volume": 266.508, "trades": 5, "taker_buy_volume": 1736.0, "taker_buy_quote": 137.4912}, {"ts": 1773836760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 954.7, "quote_volume": 75.61224, "trades": 3, "taker_buy_volume": 954.7, "taker_buy_quote": 75.61224}, {"ts": 1773836820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 556.9, "quote_volume": 44.16217, "trades": 3, "taker_buy_volume": 556.9, "taker_buy_quote": 44.16217}, {"ts": 1773836880000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2404.2, "quote_volume": 190.54169, "trades": 5, "taker_buy_volume": 571.8, "taker_buy_quote": 45.34374}, {"ts": 1773836940000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 6791.9, "quote_volume": 538.62618, "trades": 7, "taker_buy_volume": 2113.4, "taker_buy_quote": 167.65996}, {"ts": 1773837000000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 5585.1, "quote_volume": 442.24777, "trades": 9, "taker_buy_volume": 897.1, "taker_buy_quote": 71.12109}, {"ts": 1773837060000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2390.5, "quote_volume": 189.01041, "trades": 3, "taker_buy_volume": 781.4, "taker_buy_quote": 61.7306}, {"ts": 1773837120000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 34829.6, "quote_volume": 2755.86912, "trades": 28, "taker_buy_volume": 26073.9, "taker_buy_quote": 2063.70542}, {"ts": 1773837180000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 42751.8, "quote_volume": 3384.11567, "trades": 34, "taker_buy_volume": 22730.7, "taker_buy_quote": 1800.70627}, {"ts": 1773837240000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 2376.7, "quote_volume": 188.3744, "trades": 8, "taker_buy_volume": 1206.2, "taker_buy_quote": 95.55375}, {"ts": 1773837300000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2170.0, "quote_volume": 172.313, "trades": 5, "taker_buy_volume": 1001.8, "taker_buy_quote": 79.55792}, {"ts": 1773837360000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 15844.7, "quote_volume": 1256.5296, "trades": 23, "taker_buy_volume": 1971.5, "taker_buy_quote": 156.44625}, {"ts": 1773837420000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 25624.8, "quote_volume": 2027.02069, "trades": 34, "taker_buy_volume": 10526.8, "taker_buy_quote": 833.51806}, {"ts": 1773837480000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 33499.3, "quote_volume": 2646.72209, "trades": 28, "taker_buy_volume": 790.1, "taker_buy_quote": 62.57592}, {"ts": 1773837540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2643.6, "quote_volume": 208.58004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837600000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3837.8, "quote_volume": 303.08233, "trades": 3, "taker_buy_volume": 3837.8, "taker_buy_quote": 303.08233}, {"ts": 1773837660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2504.9, "quote_volume": 198.13759, "trades": 3, "taker_buy_volume": 875.0, "taker_buy_quote": 69.2125}, {"ts": 1773837720000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3262.5, "quote_volume": 258.534, "trades": 8, "taker_buy_volume": 2762.5, "taker_buy_quote": 218.934}, {"ts": 1773837780000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 54186.9, "quote_volume": 4277.39933, "trades": 57, "taker_buy_volume": 7659.7, "taker_buy_quote": 605.29343}, {"ts": 1773837840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7391.4, "quote_volume": 584.65974, "trades": 10, "taker_buy_volume": 4321.8, "taker_buy_quote": 341.85438}, {"ts": 1773837900000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6811.7, "quote_volume": 538.85869, "trades": 13, "taker_buy_volume": 1484.4, "taker_buy_quote": 117.46926}, {"ts": 1773837960000, "open": 0.0791, "high": 0.08, "low": 0.0787, "close": 0.079, "volume": 179035.4, "quote_volume": 14210.05288, "trades": 162, "taker_buy_volume": 88220.0, "taker_buy_quote": 7010.58957}, {"ts": 1773838020000, "open": 0.079, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 39518.0, "quote_volume": 3120.29584, "trades": 52, "taker_buy_volume": 22182.3, "taker_buy_quote": 1752.47076}, {"ts": 1773838080000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 2796.1, "quote_volume": 222.14618, "trades": 8, "taker_buy_volume": 916.2, "taker_buy_quote": 72.82059}, {"ts": 1773838140000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 2524.3, "quote_volume": 200.84477, "trades": 4, "taker_buy_volume": 1011.0, "taker_buy_quote": 80.39343}, {"ts": 1773838200000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 14145.1, "quote_volume": 1126.18458, "trades": 26, "taker_buy_volume": 2767.9, "taker_buy_quote": 220.63169}, {"ts": 1773838260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1628.5, "quote_volume": 129.79145, "trades": 3, "taker_buy_volume": 1628.5, "taker_buy_quote": 129.79145}, {"ts": 1773838320000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1927.6, "quote_volume": 153.90552, "trades": 5, "taker_buy_volume": 830.4, "taker_buy_quote": 66.34896}, {"ts": 1773838380000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 3016.3, "quote_volume": 240.85214, "trades": 7, "taker_buy_volume": 897.5, "taker_buy_quote": 71.6205}, {"ts": 1773838440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4515.0, "quote_volume": 360.297, "trades": 4, "taker_buy_volume": 889.1, "taker_buy_quote": 70.95018}, {"ts": 1773838500000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 3548.6, "quote_volume": 283.43604, "trades": 10, "taker_buy_volume": 971.0, "taker_buy_quote": 77.4858}, {"ts": 1773838560000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1073.1, "quote_volume": 85.72571, "trades": 2, "taker_buy_volume": 923.3, "taker_buy_quote": 73.77167}, {"ts": 1773838620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1475.1, "quote_volume": 117.86049, "trades": 4, "taker_buy_volume": 811.3, "taker_buy_quote": 64.82287}, {"ts": 1773838680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 795.3, "quote_volume": 63.46494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 19162.6, "quote_volume": 1532.48758, "trades": 23, "taker_buy_volume": 11617.9, "taker_buy_quote": 929.288}, {"ts": 1773838800000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 14798.0, "quote_volume": 1180.8919, "trades": 10, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.912}, {"ts": 1773838860000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 6272.0, "quote_volume": 500.39914, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838920000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 20421.6, "quote_volume": 1625.1037, "trades": 23, "taker_buy_volume": 16053.8, "taker_buy_quote": 1277.7196}, {"ts": 1773838980000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 5621.1, "quote_volume": 447.92002, "trades": 7, "taker_buy_volume": 377.6, "taker_buy_quote": 30.07584}, {"ts": 1773839040000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 20671.5, "quote_volume": 1642.37455, "trades": 34, "taker_buy_volume": 957.5, "taker_buy_quote": 76.14009}, {"ts": 1773839100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1941.7, "quote_volume": 154.17098, "trades": 5, "taker_buy_volume": 1564.4, "taker_buy_quote": 124.21336}, {"ts": 1773839160000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 9896.4, "quote_volume": 785.52564, "trades": 15, "taker_buy_volume": 5731.5, "taker_buy_quote": 454.9371}, {"ts": 1773839220000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 755.2, "quote_volume": 60.18944, "trades": 4, "taker_buy_volume": 566.4, "taker_buy_quote": 45.1232}, {"ts": 1773839280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 776.5, "quote_volume": 61.88705, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 14.99954}, {"ts": 1773839340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2338.2, "quote_volume": 186.35454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1628.3, "quote_volume": 129.77551, "trades": 2, "taker_buy_volume": 1628.3, "taker_buy_quote": 129.77551}, {"ts": 1773839460000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 12379.7, "quote_volume": 986.52744, "trades": 20, "taker_buy_volume": 9980.1, "taker_buy_quote": 795.39513}, {"ts": 1773839520000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 7118.6, "quote_volume": 568.36961, "trades": 6, "taker_buy_volume": 6233.5, "taker_buy_quote": 497.80833}, {"ts": 1773839580000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 20477.6, "quote_volume": 1637.86003, "trades": 13, "taker_buy_volume": 6658.1, "taker_buy_quote": 532.48522}, {"ts": 1773839640000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 12277.1, "quote_volume": 980.97199, "trades": 5, "taker_buy_volume": 8883.1, "taker_buy_quote": 709.79139}, {"ts": 1773839700000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2192.5, "quote_volume": 175.39981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2865.7, "quote_volume": 228.96943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839820000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4209.3, "quote_volume": 336.788, "trades": 20, "taker_buy_volume": 1141.7, "taker_buy_quote": 91.38}, {"ts": 1773839880000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 90681.7, "quote_volume": 7260.50415, "trades": 64, "taker_buy_volume": 47764.5, "taker_buy_quote": 3825.73977}, {"ts": 1773839940000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 134.9, "quote_volume": 10.77851, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 10.77851}, {"ts": 1773840000000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 17138.8, "quote_volume": 1371.45033, "trades": 14, "taker_buy_volume": 11928.9, "taker_buy_quote": 954.49727}, {"ts": 1773840060000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 18799.1, "quote_volume": 1507.67571, "trades": 14, "taker_buy_volume": 14711.0, "taker_buy_quote": 1180.09011}, {"ts": 1773840120000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 20674.4, "quote_volume": 1652.59358, "trades": 21, "taker_buy_volume": 911.2, "taker_buy_quote": 72.896}, {"ts": 1773840180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840240000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 10037.8, "quote_volume": 800.86972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840300000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 9016.1, "quote_volume": 720.24526, "trades": 8, "taker_buy_volume": 8828.0, "taker_buy_quote": 705.21607}, {"ts": 1773840360000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 816.3, "quote_volume": 65.15955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840420000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 35025.5, "quote_volume": 2797.49136, "trades": 30, "taker_buy_volume": 17408.4, "taker_buy_quote": 1391.43144}, {"ts": 1773840480000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 10701.5, "quote_volume": 849.71512, "trades": 19, "taker_buy_volume": 1627.8, "taker_buy_quote": 129.2661}, {"ts": 1773840540000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 64731.0, "quote_volume": 5133.65677, "trades": 37, "taker_buy_volume": 2503.4, "taker_buy_quote": 198.62596}, {"ts": 1773840600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 188.9, "quote_volume": 14.97977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840660000, "open": 0.0792, "high": 0.0795, "low": 0.0788, "close": 0.0792, "volume": 51318.7, "quote_volume": 4064.29613, "trades": 55, "taker_buy_volume": 38904.6, "taker_buy_quote": 3084.03721}, {"ts": 1773840720000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4880.5, "quote_volume": 386.48428, "trades": 11, "taker_buy_volume": 2927.3, "taker_buy_quote": 231.84216}, {"ts": 1773840780000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 45299.6, "quote_volume": 3600.86582, "trades": 37, "taker_buy_volume": 33671.0, "taker_buy_quote": 2677.32653}, {"ts": 1773840840000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 5177.8, "quote_volume": 410.74204, "trades": 11, "taker_buy_volume": 2154.1, "taker_buy_quote": 170.90977}, {"ts": 1773840900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3779.0, "quote_volume": 300.4305, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.48}, {"ts": 1773840960000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 8899.4, "quote_volume": 708.59325, "trades": 9, "taker_buy_volume": 8129.3, "taker_buy_quote": 647.21628}, {"ts": 1773841020000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2093.9, "quote_volume": 166.87493, "trades": 6, "taker_buy_volume": 1816.6, "taker_buy_quote": 144.78302}, {"ts": 1773841080000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 18533.0, "quote_volume": 1476.69377, "trades": 13, "taker_buy_volume": 10124.0, "taker_buy_quote": 806.8828}, {"ts": 1773841140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 26911.7, "quote_volume": 2144.86249, "trades": 11, "taker_buy_volume": 22597.5, "taker_buy_quote": 1801.02075}, {"ts": 1773841200000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 9164.9, "quote_volume": 731.80914, "trades": 6, "taker_buy_volume": 7480.0, "taker_buy_quote": 597.04163}, {"ts": 1773841260000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 10612.6, "quote_volume": 849.989, "trades": 10, "taker_buy_volume": 5608.1, "taker_buy_quote": 449.14731}, {"ts": 1773841320000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 4175.4, "quote_volume": 334.46551, "trades": 11, "taker_buy_volume": 4069.3, "taker_buy_quote": 325.98812}, {"ts": 1773841380000, "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0802, "volume": 67001.0, "quote_volume": 5382.86865, "trades": 74, "taker_buy_volume": 33007.5, "taker_buy_quote": 2653.09052}, {"ts": 1773841440000, "open": 0.0801, "high": 0.0805, "low": 0.08, "close": 0.0801, "volume": 34813.4, "quote_volume": 2793.44236, "trades": 38, "taker_buy_volume": 31073.8, "taker_buy_quote": 2494.24086}, {"ts": 1773841500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4175.2, "quote_volume": 334.43352, "trades": 5, "taker_buy_volume": 3254.8, "taker_buy_quote": 260.70948}, {"ts": 1773841560000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 27512.5, "quote_volume": 2203.53529, "trades": 26, "taker_buy_volume": 13317.3, "taker_buy_quote": 1066.79916}, {"ts": 1773841620000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 15222.6, "quote_volume": 1216.55084, "trades": 16, "taker_buy_volume": 7567.4, "taker_buy_quote": 604.85414}, {"ts": 1773841680000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 25620.4, "quote_volume": 2045.96846, "trades": 21, "taker_buy_volume": 7835.4, "taker_buy_quote": 626.07816}, {"ts": 1773841740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3227.3, "quote_volume": 258.184, "trades": 4, "taker_buy_volume": 347.3, "taker_buy_quote": 27.784}, {"ts": 1773841800000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 53051.6, "quote_volume": 4237.78252, "trades": 23, "taker_buy_volume": 8977.9, "taker_buy_quote": 717.67481}, {"ts": 1773841860000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 230340.4, "quote_volume": 18386.30901, "trades": 249, "taker_buy_volume": 128218.1, "taker_buy_quote": 10239.08871}, {"ts": 1773841920000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 6838.6, "quote_volume": 545.6632, "trades": 9, "taker_buy_volume": 2991.4, "taker_buy_quote": 238.7369}, {"ts": 1773841980000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 2634.1, "quote_volume": 210.29247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842040000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 53456.7, "quote_volume": 4265.54898, "trades": 17, "taker_buy_volume": 50694.0, "taker_buy_quote": 4045.36179}, {"ts": 1773842100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1518.0, "quote_volume": 121.1364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842160000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 412.8, "quote_volume": 32.94144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842220000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 81908.8, "quote_volume": 6511.8713, "trades": 52, "taker_buy_volume": 5130.3, "taker_buy_quote": 407.72253}, {"ts": 1773842280000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1320.0, "quote_volume": 105.1851, "trades": 4, "taker_buy_volume": 1320.0, "taker_buy_quote": 105.1851}, {"ts": 1773842340000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3790.5, "quote_volume": 302.34099, "trades": 8, "taker_buy_volume": 3032.0, "taker_buy_quote": 241.81269}, {"ts": 1773842400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 4051.8, "quote_volume": 323.19563, "trades": 7, "taker_buy_volume": 2136.2, "taker_buy_quote": 170.34954}, {"ts": 1773842460000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 13389.7, "quote_volume": 1065.89837, "trades": 22, "taker_buy_volume": 959.0, "taker_buy_quote": 76.39406}, {"ts": 1773842520000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 1303.6, "quote_volume": 104.12, "trades": 5, "taker_buy_volume": 740.2, "taker_buy_quote": 59.10434}, {"ts": 1773842580000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 32104.4, "quote_volume": 2563.07994, "trades": 24, "taker_buy_volume": 5673.9, "taker_buy_quote": 453.85554}, {"ts": 1773842640000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3911.3, "quote_volume": 312.12904, "trades": 5, "taker_buy_volume": 2471.3, "taker_buy_quote": 197.21704}, {"ts": 1773842700000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2153.2, "quote_volume": 171.8779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 187.8, "quote_volume": 15.00522, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 15.00522}, {"ts": 1773842820000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2516.5, "quote_volume": 201.40665, "trades": 4, "taker_buy_volume": 991.0, "taker_buy_quote": 79.36665}, {"ts": 1773842880000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 19697.1, "quote_volume": 1572.39834, "trades": 20, "taker_buy_volume": 2594.9, "taker_buy_quote": 207.18851}, {"ts": 1773842940000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 24895.5, "quote_volume": 1996.16619, "trades": 19, "taker_buy_volume": 23267.9, "taker_buy_quote": 1865.63267}, {"ts": 1773843000000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 12505.0, "quote_volume": 1002.66856, "trades": 10, "taker_buy_volume": 11620.8, "taker_buy_quote": 931.82543}, {"ts": 1773843060000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 15297.5, "quote_volume": 1228.16097, "trades": 15, "taker_buy_volume": 9387.6, "taker_buy_quote": 753.86727}, {"ts": 1773843120000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 14241.5, "quote_volume": 1144.53452, "trades": 18, "taker_buy_volume": 8431.8, "taker_buy_quote": 677.91672}, {"ts": 1773843180000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 30706.4, "quote_volume": 2464.38537, "trades": 34, "taker_buy_volume": 14994.4, "taker_buy_quote": 1203.20185}, {"ts": 1773843240000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 8901.2, "quote_volume": 713.63855, "trades": 12, "taker_buy_volume": 6021.2, "taker_buy_quote": 482.80655}, {"ts": 1773843300000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 4463.7, "quote_volume": 358.42089, "trades": 5, "taker_buy_volume": 1582.1, "taker_buy_quote": 126.88442}, {"ts": 1773843360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1052.4, "quote_volume": 84.50772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843420000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2211.1, "quote_volume": 177.76498, "trades": 6, "taker_buy_volume": 74.6, "taker_buy_quote": 5.99784}, {"ts": 1773843480000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 6878.7, "quote_volume": 553.31384, "trades": 5, "taker_buy_volume": 4103.6, "taker_buy_quote": 330.1958}, {"ts": 1773843540000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 7590.5, "quote_volume": 610.66142, "trades": 17, "taker_buy_volume": 245.5, "taker_buy_quote": 19.76275}, {"ts": 1773843600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6000.4, "quote_volume": 483.0322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 10935.8, "quote_volume": 880.3319, "trades": 6, "taker_buy_volume": 2880.0, "taker_buy_quote": 231.84}, {"ts": 1773843720000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 14534.8, "quote_volume": 1172.41914, "trades": 34, "taker_buy_volume": 3385.0, "taker_buy_quote": 273.07638}, {"ts": 1773843780000, "open": 0.0807, "high": 0.0815, "low": 0.0807, "close": 0.0807, "volume": 286048.1, "quote_volume": 23187.15944, "trades": 217, "taker_buy_volume": 102560.5, "taker_buy_quote": 8319.85381}, {"ts": 1773843840000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 23460.0, "quote_volume": 1893.52144, "trades": 16, "taker_buy_volume": 12427.8, "taker_buy_quote": 1003.2229}, {"ts": 1773843900000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 10398.1, "quote_volume": 838.11644, "trades": 19, "taker_buy_volume": 7919.2, "taker_buy_quote": 638.28752}, {"ts": 1773843960000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 6772.9, "quote_volume": 544.29517, "trades": 11, "taker_buy_volume": 2376.2, "taker_buy_quote": 191.05896}, {"ts": 1773844020000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 15881.9, "quote_volume": 1278.78507, "trades": 31, "taker_buy_volume": 13222.4, "taker_buy_quote": 1064.53267}, {"ts": 1773844080000, "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 28550.5, "quote_volume": 2308.86112, "trades": 26, "taker_buy_volume": 27775.1, "taker_buy_quote": 2246.28634}, {"ts": 1773844140000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 582.8, "quote_volume": 47.07032, "trades": 4, "taker_buy_volume": 582.8, "taker_buy_quote": 47.07032}, {"ts": 1773844200000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 30789.0, "quote_volume": 2497.2443, "trades": 35, "taker_buy_volume": 17846.2, "taker_buy_quote": 1447.91473}, {"ts": 1773844260000, "open": 0.081, "high": 0.081, "low": 0.0804, "close": 0.0804, "volume": 9929.5, "quote_volume": 802.1064, "trades": 18, "taker_buy_volume": 4686.4, "taker_buy_quote": 378.3204}, {"ts": 1773844320000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4911.0, "quote_volume": 394.45996, "trades": 10, "taker_buy_volume": 2762.8, "taker_buy_quote": 221.9595}, {"ts": 1773844380000, "open": 0.0803, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 59205.5, "quote_volume": 4759.97293, "trades": 37, "taker_buy_volume": 24419.9, "taker_buy_quote": 1965.97588}, {"ts": 1773844440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3091.9, "quote_volume": 248.58876, "trades": 5, "taker_buy_volume": 1651.9, "taker_buy_quote": 132.81276}, {"ts": 1773844500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 921.2, "quote_volume": 73.97236, "trades": 1, "taker_buy_volume": 921.2, "taker_buy_quote": 73.97236}, {"ts": 1773844560000, "open": 0.0803, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 29992.3, "quote_volume": 2412.61113, "trades": 29, "taker_buy_volume": 28143.3, "taker_buy_quote": 2263.76663}, {"ts": 1773844620000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 33511.1, "quote_volume": 2702.60353, "trades": 21, "taker_buy_volume": 5704.7, "taker_buy_quote": 460.3506}, {"ts": 1773844680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5074.4, "quote_volume": 408.99664, "trades": 8, "taker_buy_volume": 4985.5, "taker_buy_quote": 401.8313}, {"ts": 1773844740000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1812.4, "quote_volume": 146.24206, "trades": 4, "taker_buy_volume": 1812.4, "taker_buy_quote": 146.24206}, {"ts": 1773844800000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 7966.6, "quote_volume": 643.2855, "trades": 9, "taker_buy_volume": 4900.4, "taker_buy_quote": 395.69916}, {"ts": 1773844860000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 39931.1, "quote_volume": 3229.56503, "trades": 31, "taker_buy_volume": 32430.3, "taker_buy_quote": 2624.08789}, {"ts": 1773844920000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 28441.6, "quote_volume": 2303.05309, "trades": 18, "taker_buy_volume": 16875.2, "taker_buy_quote": 1366.7472}, {"ts": 1773844980000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4775.2, "quote_volume": 385.55864, "trades": 9, "taker_buy_volume": 754.0, "taker_buy_quote": 60.9232}, {"ts": 1773845040000, "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.081, "volume": 139588.0, "quote_volume": 11336.12069, "trades": 97, "taker_buy_volume": 81223.8, "taker_buy_quote": 6609.2191}, {"ts": 1773845100000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 26960.4, "quote_volume": 2188.36779, "trades": 34, "taker_buy_volume": 21182.4, "taker_buy_quote": 1719.38995}, {"ts": 1773845160000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5561.3, "quote_volume": 450.62783, "trades": 8, "taker_buy_volume": 3065.3, "taker_buy_quote": 248.45183}, {"ts": 1773845220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10246.3, "quote_volume": 828.27557, "trades": 10, "taker_buy_volume": 3462.4, "taker_buy_quote": 279.90857}, {"ts": 1773845280000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 12430.8, "quote_volume": 1004.72611, "trades": 15, "taker_buy_volume": 8245.9, "taker_buy_quote": 666.71724}, {"ts": 1773845340000, "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.081, "volume": 51913.1, "quote_volume": 4204.06066, "trades": 43, "taker_buy_volume": 36774.2, "taker_buy_quote": 2978.66197}, {"ts": 1773845400000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 11732.7, "quote_volume": 950.00124, "trades": 9, "taker_buy_volume": 2295.5, "taker_buy_quote": 185.92094}, {"ts": 1773845460000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 18109.7, "quote_volume": 1461.14209, "trades": 17, "taker_buy_volume": 1540.0, "taker_buy_quote": 124.432}, {"ts": 1773845520000, "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 36610.1, "quote_volume": 2951.044, "trades": 40, "taker_buy_volume": 28116.1, "taker_buy_quote": 2267.4516}, {"ts": 1773845580000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 49895.7, "quote_volume": 4008.6537, "trades": 24, "taker_buy_volume": 15904.2, "taker_buy_quote": 1278.70425}, {"ts": 1773845640000, "open": 0.0803, "high": 0.0806, "low": 0.0802, "close": 0.0805, "volume": 49905.1, "quote_volume": 4015.27079, "trades": 47, "taker_buy_volume": 40215.0, "taker_buy_quote": 3236.83807}, {"ts": 1773845700000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 18920.0, "quote_volume": 1522.66893, "trades": 12, "taker_buy_volume": 77.0, "taker_buy_quote": 6.1985}, {"ts": 1773845760000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 643.7, "quote_volume": 51.85921, "trades": 4, "taker_buy_volume": 413.6, "taker_buy_quote": 33.33616}, {"ts": 1773845820000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2751.0, "quote_volume": 221.5866, "trades": 3, "taker_buy_volume": 1311.0, "taker_buy_quote": 105.6666}, {"ts": 1773845880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 21026.4, "quote_volume": 1690.52256, "trades": 9, "taker_buy_volume": 13344.3, "taker_buy_quote": 1072.88172}, {"ts": 1773845940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 8457.0, "quote_volume": 679.99494, "trades": 7, "taker_buy_volume": 7404.1, "taker_buy_quote": 595.28964}, {"ts": 1773846000000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 25616.8, "quote_volume": 2056.01831, "trades": 23, "taker_buy_volume": 20978.5, "taker_buy_quote": 1683.92979}, {"ts": 1773846060000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 41171.5, "quote_volume": 3316.80536, "trades": 42, "taker_buy_volume": 26890.9, "taker_buy_quote": 2166.23824}, {"ts": 1773846120000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 15489.0, "quote_volume": 1247.61651, "trades": 30, "taker_buy_volume": 8598.3, "taker_buy_quote": 692.77116}, {"ts": 1773846180000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 19328.1, "quote_volume": 1560.41609, "trades": 27, "taker_buy_volume": 7081.9, "taker_buy_quote": 571.79461}, {"ts": 1773846240000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 13195.4, "quote_volume": 1066.79465, "trades": 20, "taker_buy_volume": 9811.2, "taker_buy_quote": 793.18874}, {"ts": 1773846300000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 14224.7, "quote_volume": 1149.28203, "trades": 17, "taker_buy_volume": 4179.0, "taker_buy_quote": 337.72826}, {"ts": 1773846360000, "open": 0.0807, "high": 0.0809, "low": 0.0798, "close": 0.0801, "volume": 149607.4, "quote_volume": 11992.09337, "trades": 197, "taker_buy_volume": 42263.5, "taker_buy_quote": 3383.37438}, {"ts": 1773846420000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 24196.9, "quote_volume": 1940.00109, "trades": 36, "taker_buy_volume": 7563.1, "taker_buy_quote": 606.86682}, {"ts": 1773846480000, "open": 0.0803, "high": 0.0804, "low": 0.0799, "close": 0.0799, "volume": 70807.7, "quote_volume": 5670.73923, "trades": 60, "taker_buy_volume": 2958.1, "taker_buy_quote": 237.26121}, {"ts": 1773846540000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 10320.6, "quote_volume": 825.43486, "trades": 18, "taker_buy_volume": 8003.8, "taker_buy_quote": 640.16582}, {"ts": 1773846600000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 27557.5, "quote_volume": 2208.31511, "trades": 39, "taker_buy_volume": 20065.4, "taker_buy_quote": 1607.89113}, {"ts": 1773846660000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 6074.1, "quote_volume": 487.83195, "trades": 14, "taker_buy_volume": 3655.3, "taker_buy_quote": 293.72355}, {"ts": 1773846720000, "open": 0.0803, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 103063.0, "quote_volume": 8282.05695, "trades": 67, "taker_buy_volume": 53152.3, "taker_buy_quote": 4272.729}, {"ts": 1773846780000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 17698.5, "quote_volume": 1423.89821, "trades": 24, "taker_buy_volume": 15249.5, "taker_buy_quote": 1226.87327}, {"ts": 1773846840000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 48721.7, "quote_volume": 3907.92631, "trades": 42, "taker_buy_volume": 27276.3, "taker_buy_quote": 2189.1138}, {"ts": 1773846900000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 7808.3, "quote_volume": 627.52269, "trades": 12, "taker_buy_volume": 5776.0, "taker_buy_quote": 464.35336}, {"ts": 1773846960000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 6569.6, "quote_volume": 529.0253, "trades": 8, "taker_buy_volume": 3312.4, "taker_buy_quote": 266.8207}, {"ts": 1773847020000, "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 36045.3, "quote_volume": 2905.69273, "trades": 49, "taker_buy_volume": 3902.2, "taker_buy_quote": 315.03304}, {"ts": 1773847080000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 10699.2, "quote_volume": 862.03053, "trades": 17, "taker_buy_volume": 6263.9, "taker_buy_quote": 504.86482}, {"ts": 1773847140000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 9704.4, "quote_volume": 783.59661, "trades": 15, "taker_buy_volume": 6531.4, "taker_buy_quote": 527.39151}, {"ts": 1773847200000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3870.0, "quote_volume": 312.53868, "trades": 8, "taker_buy_volume": 3498.0, "taker_buy_quote": 282.51828}, {"ts": 1773847260000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 5853.7, "quote_volume": 472.5791, "trades": 10, "taker_buy_volume": 5853.7, "taker_buy_quote": 472.5791}, {"ts": 1773847320000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 2070.5, "quote_volume": 167.17961, "trades": 6, "taker_buy_volume": 1453.2, "taker_buy_quote": 117.37337}, {"ts": 1773847380000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 7019.5, "quote_volume": 565.98422, "trades": 8, "taker_buy_volume": 1958.0, "taker_buy_quote": 157.88332}, {"ts": 1773847440000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 14411.2, "quote_volume": 1159.34369, "trades": 25, "taker_buy_volume": 8452.8, "taker_buy_quote": 680.12569}, {"ts": 1773847500000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 27380.3, "quote_volume": 2206.70395, "trades": 41, "taker_buy_volume": 12966.9, "taker_buy_quote": 1045.32818}, {"ts": 1773847560000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 5293.6, "quote_volume": 427.15796, "trades": 8, "taker_buy_volume": 3667.4, "taker_buy_quote": 296.08624}, {"ts": 1773847620000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 25247.4, "quote_volume": 2042.61368, "trades": 22, "taker_buy_volume": 12561.6, "taker_buy_quote": 1016.95908}, {"ts": 1773847680000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 22452.7, "quote_volume": 1819.08871, "trades": 23, "taker_buy_volume": 19267.4, "taker_buy_quote": 1561.46964}, {"ts": 1773847740000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 5982.0, "quote_volume": 483.83997, "trades": 10, "taker_buy_volume": 4515.1, "taker_buy_quote": 365.17207}, {"ts": 1773847800000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4486.0, "quote_volume": 363.47224, "trades": 11, "taker_buy_volume": 2502.4, "taker_buy_quote": 202.80064}, {"ts": 1773847860000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 35176.1, "quote_volume": 2855.29761, "trades": 29, "taker_buy_volume": 26357.8, "taker_buy_quote": 2140.2559}, {"ts": 1773847920000, "open": 0.0812, "high": 0.0816, "low": 0.0811, "close": 0.0815, "volume": 66311.8, "quote_volume": 5395.12004, "trades": 61, "taker_buy_volume": 32980.7, "taker_buy_quote": 2686.16666}, {"ts": 1773847980000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 2745.5, "quote_volume": 223.43166, "trades": 5, "taker_buy_volume": 2177.0, "taker_buy_quote": 177.21261}, {"ts": 1773848040000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 4972.5, "quote_volume": 405.00323, "trades": 10, "taker_buy_volume": 2338.3, "taker_buy_quote": 190.4896}, {"ts": 1773848100000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 8371.6, "quote_volume": 682.30858, "trades": 11, "taker_buy_volume": 1671.8, "taker_buy_quote": 136.41888}, {"ts": 1773848160000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 33205.2, "quote_volume": 2699.49735, "trades": 35, "taker_buy_volume": 14966.9, "taker_buy_quote": 1217.64803}, {"ts": 1773848220000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2340.0, "quote_volume": 190.566, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 73.35}, {"ts": 1773848280000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 16794.3, "quote_volume": 1370.14593, "trades": 36, "taker_buy_volume": 5274.8, "taker_buy_quote": 430.42368}, {"ts": 1773848340000, "open": 0.0816, "high": 0.0824, "low": 0.0816, "close": 0.0816, "volume": 177539.0, "quote_volume": 14543.11648, "trades": 180, "taker_buy_volume": 107811.1, "taker_buy_quote": 8838.03584}, {"ts": 1773848400000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 25061.4, "quote_volume": 2044.84498, "trades": 40, "taker_buy_volume": 6874.1, "taker_buy_quote": 561.06705}, {"ts": 1773848460000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 15455.7, "quote_volume": 1259.39158, "trades": 18, "taker_buy_volume": 12307.2, "taker_buy_quote": 1003.08531}, {"ts": 1773848520000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 9807.0, "quote_volume": 798.75858, "trades": 9, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773848580000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 48409.6, "quote_volume": 3936.0779, "trades": 13, "taker_buy_volume": 2149.9, "taker_buy_quote": 175.00186}, {"ts": 1773848640000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 11101.9, "quote_volume": 904.10467, "trades": 12, "taker_buy_volume": 3794.8, "taker_buy_quote": 308.89672}, {"ts": 1773848700000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 13621.0, "quote_volume": 1112.53673, "trades": 16, "taker_buy_volume": 13252.4, "taker_buy_quote": 1082.51426}, {"ts": 1773848760000, "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0821, "volume": 70540.0, "quote_volume": 5797.37231, "trades": 65, "taker_buy_volume": 51095.9, "taker_buy_quote": 4201.42305}, {"ts": 1773848820000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 7614.7, "quote_volume": 623.30044, "trades": 12, "taker_buy_volume": 3311.1, "taker_buy_quote": 271.01636}, {"ts": 1773848880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 22724.1, "quote_volume": 1856.55897, "trades": 11, "taker_buy_volume": 15286.7, "taker_buy_quote": 1248.92339}, {"ts": 1773848940000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 65755.3, "quote_volume": 5387.68393, "trades": 70, "taker_buy_volume": 35405.1, "taker_buy_quote": 2902.39409}, {"ts": 1773849000000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 19105.2, "quote_volume": 1570.38358, "trades": 21, "taker_buy_volume": 10292.1, "taker_buy_quote": 846.01062}, {"ts": 1773849060000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 7600.9, "quote_volume": 624.29815, "trades": 12, "taker_buy_volume": 4082.6, "taker_buy_quote": 335.44572}, {"ts": 1773849120000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3280.5, "quote_volume": 269.17388, "trades": 7, "taker_buy_volume": 288.8, "taker_buy_quote": 23.71048}, {"ts": 1773849180000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 129687.4, "quote_volume": 10669.80862, "trades": 61, "taker_buy_volume": 45569.6, "taker_buy_quote": 3747.7242}, {"ts": 1773849240000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 41108.9, "quote_volume": 3389.04386, "trades": 46, "taker_buy_volume": 16844.2, "taker_buy_quote": 1389.01677}, {"ts": 1773849300000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 37618.3, "quote_volume": 3103.00412, "trades": 38, "taker_buy_volume": 35341.6, "taker_buy_quote": 2915.42248}, {"ts": 1773849360000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 23059.3, "quote_volume": 1899.66301, "trades": 39, "taker_buy_volume": 5420.7, "taker_buy_quote": 446.7547}, {"ts": 1773849420000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 31225.6, "quote_volume": 2578.54118, "trades": 42, "taker_buy_volume": 27363.7, "taker_buy_quote": 2259.83133}, {"ts": 1773849480000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 28971.4, "quote_volume": 2389.01014, "trades": 34, "taker_buy_volume": 6121.4, "taker_buy_quote": 505.13563}, {"ts": 1773849540000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 18509.8, "quote_volume": 1530.49989, "trades": 21, "taker_buy_volume": 2953.7, "taker_buy_quote": 244.42236}, {"ts": 1773849600000, "open": 0.0827, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 60854.5, "quote_volume": 5029.435, "trades": 57, "taker_buy_volume": 6733.4, "taker_buy_quote": 557.39313}, {"ts": 1773849660000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 36183.2, "quote_volume": 2977.98229, "trades": 38, "taker_buy_volume": 3498.8, "taker_buy_quote": 288.12061}, {"ts": 1773849720000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 16361.1, "quote_volume": 1345.62616, "trades": 29, "taker_buy_volume": 6763.6, "taker_buy_quote": 556.57479}, {"ts": 1773849780000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 29977.0, "quote_volume": 2466.77367, "trades": 76, "taker_buy_volume": 15544.9, "taker_buy_quote": 1280.13088}, {"ts": 1773849840000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 78923.4, "quote_volume": 6482.28687, "trades": 23, "taker_buy_volume": 9432.8, "taker_buy_quote": 776.54354}, {"ts": 1773849900000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 55991.5, "quote_volume": 4597.13659, "trades": 27, "taker_buy_volume": 48213.2, "taker_buy_quote": 3958.53816}, {"ts": 1773849960000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 10871.1, "quote_volume": 894.95046, "trades": 19, "taker_buy_volume": 6589.8, "taker_buy_quote": 542.95166}, {"ts": 1773850020000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 7424.6, "quote_volume": 609.92634, "trades": 12, "taker_buy_volume": 1840.3, "taker_buy_quote": 151.0486}, {"ts": 1773850080000, "open": 0.0819, "high": 0.0819, "low": 0.0813, "close": 0.0816, "volume": 183942.1, "quote_volume": 15011.54819, "trades": 110, "taker_buy_volume": 22061.5, "taker_buy_quote": 1803.46825}, {"ts": 1773850140000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 24826.6, "quote_volume": 2026.5492, "trades": 25, "taker_buy_volume": 20254.5, "taker_buy_quote": 1653.45858}, {"ts": 1773850200000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 18849.1, "quote_volume": 1542.47942, "trades": 18, "taker_buy_volume": 1703.9, "taker_buy_quote": 139.37902}, {"ts": 1773850260000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 20141.3, "quote_volume": 1640.83402, "trades": 24, "taker_buy_volume": 9172.2, "taker_buy_quote": 747.2979}, {"ts": 1773850320000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 59044.9, "quote_volume": 4806.92568, "trades": 26, "taker_buy_volume": 2053.4, "taker_buy_quote": 167.21236}, {"ts": 1773850380000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 21573.8, "quote_volume": 1756.55684, "trades": 15, "taker_buy_volume": 4017.4, "taker_buy_quote": 327.37925}, {"ts": 1773850440000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 18198.4, "quote_volume": 1482.7581, "trades": 27, "taker_buy_volume": 2481.3, "taker_buy_quote": 202.22595}, {"ts": 1773850500000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 10248.4, "quote_volume": 835.57544, "trades": 13, "taker_buy_volume": 4708.1, "taker_buy_quote": 383.9604}, {"ts": 1773850560000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 14880.2, "quote_volume": 1212.70963, "trades": 20, "taker_buy_volume": 11037.3, "taker_buy_quote": 899.70233}, {"ts": 1773850620000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 7737.4, "quote_volume": 630.96473, "trades": 19, "taker_buy_volume": 3184.3, "taker_buy_quote": 259.79567}, {"ts": 1773850680000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 8908.3, "quote_volume": 726.98624, "trades": 14, "taker_buy_volume": 4856.1, "taker_buy_quote": 396.41859}, {"ts": 1773850740000, "open": 0.0816, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 31223.0, "quote_volume": 2549.2953, "trades": 26, "taker_buy_volume": 15047.7, "taker_buy_quote": 1229.99132}, {"ts": 1773850800000, "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0823, "volume": 43075.5, "quote_volume": 3533.38814, "trades": 43, "taker_buy_volume": 40371.8, "taker_buy_quote": 3311.27936}, {"ts": 1773850860000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 29024.3, "quote_volume": 2389.23645, "trades": 26, "taker_buy_volume": 18197.5, "taker_buy_quote": 1498.74053}, {"ts": 1773850920000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 8206.2, "quote_volume": 673.66011, "trades": 11, "taker_buy_volume": 2447.7, "taker_buy_quote": 201.03867}, {"ts": 1773850980000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 23747.7, "quote_volume": 1956.3202, "trades": 34, "taker_buy_volume": 19476.5, "taker_buy_quote": 1604.46446}, {"ts": 1773851040000, "open": 0.0825, "high": 0.0828, "low": 0.0823, "close": 0.0824, "volume": 207857.9, "quote_volume": 17141.79334, "trades": 228, "taker_buy_volume": 129672.4, "taker_buy_quote": 10697.38948}, {"ts": 1773851100000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 45846.3, "quote_volume": 3776.82806, "trades": 60, "taker_buy_volume": 26081.6, "taker_buy_quote": 2149.22608}, {"ts": 1773851160000, "open": 0.0823, "high": 0.0824, "low": 0.0819, "close": 0.0819, "volume": 24963.0, "quote_volume": 2051.81771, "trades": 30, "taker_buy_volume": 538.9, "taker_buy_quote": 44.40536}, {"ts": 1773851220000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2072.4, "quote_volume": 170.30305, "trades": 7, "taker_buy_volume": 1922.6, "taker_buy_quote": 158.01945}, {"ts": 1773851280000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 13721.7, "quote_volume": 1127.98588, "trades": 19, "taker_buy_volume": 2336.0, "taker_buy_quote": 192.1615}, {"ts": 1773851340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 698.3, "quote_volume": 57.40026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851400000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 19963.2, "quote_volume": 1640.81648, "trades": 27, "taker_buy_volume": 6918.9, "taker_buy_quote": 568.2981}, {"ts": 1773851460000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 2059.3, "quote_volume": 169.28816, "trades": 8, "taker_buy_volume": 502.0, "taker_buy_quote": 41.2781}, {"ts": 1773851520000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 12634.3, "quote_volume": 1040.65626, "trades": 12, "taker_buy_volume": 9659.7, "taker_buy_quote": 795.80067}, {"ts": 1773851580000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1551.5, "quote_volume": 127.6996, "trades": 2, "taker_buy_volume": 1551.5, "taker_buy_quote": 127.6996}, {"ts": 1773851640000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 16343.5, "quote_volume": 1341.38802, "trades": 18, "taker_buy_volume": 9854.2, "taker_buy_quote": 808.98154}, {"ts": 1773851700000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 643.3, "quote_volume": 52.90899, "trades": 3, "taker_buy_volume": 561.6, "taker_buy_quote": 46.20142}, {"ts": 1773851760000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 6841.3, "quote_volume": 563.27781, "trades": 12, "taker_buy_volume": 2618.9, "taker_buy_quote": 215.53547}, {"ts": 1773851820000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 7796.4, "quote_volume": 641.43397, "trades": 9, "taker_buy_volume": 1622.4, "taker_buy_quote": 133.36128}, {"ts": 1773851880000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 14864.2, "quote_volume": 1224.61397, "trades": 17, "taker_buy_volume": 10858.6, "taker_buy_quote": 894.60987}, {"ts": 1773851940000, "open": 0.0825, "high": 0.0828, "low": 0.0821, "close": 0.0824, "volume": 157329.1, "quote_volume": 12973.89114, "trades": 62, "taker_buy_volume": 35243.1, "taker_buy_quote": 2909.95649}, {"ts": 1773852000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 909.0, "quote_volume": 74.9925, "trades": 1, "taker_buy_volume": 909.0, "taker_buy_quote": 74.9925}, {"ts": 1773852060000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 8880.5, "quote_volume": 729.41099, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852120000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 4509.6, "quote_volume": 369.4957, "trades": 8, "taker_buy_volume": 1228.9, "taker_buy_quote": 100.80637}, {"ts": 1773852180000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 2711.9, "quote_volume": 222.36869, "trades": 7, "taker_buy_volume": 183.0, "taker_buy_quote": 15.0243}, {"ts": 1773852240000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 12110.7, "quote_volume": 991.62978, "trades": 6, "taker_buy_volume": 2244.6, "taker_buy_quote": 183.62353}, {"ts": 1773852300000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 183.1, "quote_volume": 15.03251, "trades": 1, "taker_buy_volume": 183.1, "taker_buy_quote": 15.03251}, {"ts": 1773852360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 572.3, "quote_volume": 47.04305, "trades": 4, "taker_buy_volume": 183.3, "taker_buy_quote": 15.06725}, {"ts": 1773852420000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 23790.5, "quote_volume": 1950.10095, "trades": 16, "taker_buy_volume": 182.7, "taker_buy_quote": 14.99967}, {"ts": 1773852480000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3405.2, "quote_volume": 278.94623, "trades": 7, "taker_buy_volume": 2392.2, "taker_buy_quote": 195.98153}, {"ts": 1773852540000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 395.8, "quote_volume": 32.55604, "trades": 2, "taker_buy_volume": 395.8, "taker_buy_quote": 32.55604}, {"ts": 1773852600000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 9690.2, "quote_volume": 799.04486, "trades": 9, "taker_buy_volume": 8786.3, "taker_buy_quote": 724.65389}, {"ts": 1773852660000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1926.8, "quote_volume": 158.77682, "trades": 6, "taker_buy_volume": 1525.0, "taker_buy_quote": 125.6685}, {"ts": 1773852720000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 6413.0, "quote_volume": 529.17373, "trades": 7, "taker_buy_volume": 5095.9, "taker_buy_quote": 420.64469}, {"ts": 1773852780000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 42221.9, "quote_volume": 3492.61003, "trades": 24, "taker_buy_volume": 35841.9, "taker_buy_quote": 2964.44864}, {"ts": 1773852840000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 32924.2, "quote_volume": 2730.32172, "trades": 34, "taker_buy_volume": 22460.5, "taker_buy_quote": 1863.30788}, {"ts": 1773852900000, "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 72636.2, "quote_volume": 6004.11434, "trades": 50, "taker_buy_volume": 12237.8, "taker_buy_quote": 1012.88374}, {"ts": 1773852960000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 13885.7, "quote_volume": 1151.9424, "trades": 15, "taker_buy_volume": 10824.9, "taker_buy_quote": 898.20208}, {"ts": 1773853020000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 51332.2, "quote_volume": 4249.52009, "trades": 27, "taker_buy_volume": 39300.2, "taker_buy_quote": 3253.43259}, {"ts": 1773853080000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 56214.8, "quote_volume": 4634.90328, "trades": 34, "taker_buy_volume": 19714.0, "taker_buy_quote": 1625.61008}, {"ts": 1773853140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1384.0, "quote_volume": 114.0416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853200000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 37535.7, "quote_volume": 3093.96877, "trades": 28, "taker_buy_volume": 23537.7, "taker_buy_quote": 1941.89182}, {"ts": 1773853260000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1686.3, "quote_volume": 139.15606, "trades": 2, "taker_buy_volume": 363.1, "taker_buy_quote": 29.99206}, {"ts": 1773853320000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 18877.6, "quote_volume": 1551.65911, "trades": 14, "taker_buy_volume": 11895.8, "taker_buy_quote": 977.89915}, {"ts": 1773853380000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7632.7, "quote_volume": 628.31521, "trades": 6, "taker_buy_volume": 5885.0, "taker_buy_quote": 484.3355}, {"ts": 1773853440000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 14580.9, "quote_volume": 1197.72602, "trades": 17, "taker_buy_volume": 197.8, "taker_buy_quote": 16.27894}, {"ts": 1773853500000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 6088.1, "quote_volume": 499.65816, "trades": 11, "taker_buy_volume": 3245.0, "taker_buy_quote": 266.451}, {"ts": 1773853560000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 10760.3, "quote_volume": 884.70941, "trades": 10, "taker_buy_volume": 10521.4, "taker_buy_quote": 865.04794}, {"ts": 1773853620000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1997.1, "quote_volume": 164.34617, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853680000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 20233.0, "quote_volume": 1657.69994, "trades": 24, "taker_buy_volume": 5435.6, "taker_buy_quote": 445.38304}, {"ts": 1773853740000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 29275.9, "quote_volume": 2399.57899, "trades": 26, "taker_buy_volume": 18284.0, "taker_buy_quote": 1499.99232}, {"ts": 1773853800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 348.9, "quote_volume": 28.57491, "trades": 1, "taker_buy_volume": 348.9, "taker_buy_quote": 28.57491}, {"ts": 1773853860000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 22872.4, "quote_volume": 1880.84066, "trades": 29, "taker_buy_volume": 22637.7, "taker_buy_quote": 1861.54832}, {"ts": 1773853920000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 8900.9, "quote_volume": 732.58695, "trades": 10, "taker_buy_volume": 6257.6, "taker_buy_quote": 515.01871}, {"ts": 1773853980000, "open": 0.0824, "high": 0.0824, "low": 0.0819, "close": 0.082, "volume": 77168.8, "quote_volume": 6335.41132, "trades": 63, "taker_buy_volume": 4709.3, "taker_buy_quote": 386.4317}, {"ts": 1773854040000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 17483.8, "quote_volume": 1432.44105, "trades": 16, "taker_buy_volume": 860.0, "taker_buy_quote": 70.51116}, {"ts": 1773854100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 652.4, "quote_volume": 53.43156, "trades": 2, "taker_buy_volume": 469.6, "taker_buy_quote": 38.46024}, {"ts": 1773854160000, "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 49316.2, "quote_volume": 4021.33417, "trades": 46, "taker_buy_volume": 5225.0, "taker_buy_quote": 426.36}, {"ts": 1773854220000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 12495.2, "quote_volume": 1017.94506, "trades": 14, "taker_buy_volume": 5310.9, "taker_buy_quote": 432.83835}, {"ts": 1773854280000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 36237.2, "quote_volume": 2959.73192, "trades": 27, "taker_buy_volume": 31937.8, "taker_buy_quote": 2608.90088}, {"ts": 1773854340000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3647.0, "quote_volume": 298.17756, "trades": 9, "taker_buy_volume": 3463.1, "taker_buy_quote": 283.13454}, {"ts": 1773854400000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5835.0, "quote_volume": 476.16089, "trades": 9, "taker_buy_volume": 3208.6, "taker_buy_quote": 261.82176}, {"ts": 1773854460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 19946.5, "quote_volume": 1624.71725, "trades": 18, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.36}, {"ts": 1773854520000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 99432.3, "quote_volume": 8072.89072, "trades": 97, "taker_buy_volume": 27814.0, "taker_buy_quote": 2259.66197}, {"ts": 1773854580000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 9061.0, "quote_volume": 737.18382, "trades": 21, "taker_buy_volume": 4948.0, "taker_buy_quote": 402.50133}, {"ts": 1773854640000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 7440.5, "quote_volume": 606.302, "trades": 8, "taker_buy_volume": 7072.0, "taker_buy_quote": 576.3061}, {"ts": 1773854700000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3083.3, "quote_volume": 251.12654, "trades": 4, "taker_buy_volume": 2899.2, "taker_buy_quote": 236.1408}, {"ts": 1773854760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4996.2, "quote_volume": 407.1903, "trades": 4, "taker_buy_volume": 4378.8, "taker_buy_quote": 356.8722}, {"ts": 1773854820000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 368.0, "quote_volume": 30.04719, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 30.04719}, {"ts": 1773854880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1219.7, "quote_volume": 99.64949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 8562.0, "quote_volume": 698.6592, "trades": 15, "taker_buy_volume": 1911.8, "taker_buy_quote": 156.00288}, {"ts": 1773855000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2440.6, "quote_volume": 198.9089, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 37700.7, "quote_volume": 3063.43441, "trades": 38, "taker_buy_volume": 8776.0, "taker_buy_quote": 713.51297}, {"ts": 1773855120000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1742.8, "quote_volume": 141.56851, "trades": 2, "taker_buy_volume": 531.5, "taker_buy_quote": 43.21095}, {"ts": 1773855180000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 416.9, "quote_volume": 33.87074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855240000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 19262.6, "quote_volume": 1568.07518, "trades": 13, "taker_buy_volume": 17559.6, "taker_buy_quote": 1429.45884}, {"ts": 1773855300000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 13166.9, "quote_volume": 1069.97209, "trades": 14, "taker_buy_volume": 4689.1, "taker_buy_quote": 381.34936}, {"ts": 1773855360000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 26412.9, "quote_volume": 2142.73106, "trades": 10, "taker_buy_volume": 2674.6, "taker_buy_quote": 217.17752}, {"ts": 1773855420000, "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 35332.8, "quote_volume": 2866.49239, "trades": 34, "taker_buy_volume": 13193.0, "taker_buy_quote": 1070.99886}, {"ts": 1773855480000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 3966.3, "quote_volume": 321.68905, "trades": 14, "taker_buy_volume": 1035.3, "taker_buy_quote": 84.01825}, {"ts": 1773855540000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1390.6, "quote_volume": 112.84279, "trades": 6, "taker_buy_volume": 554.5, "taker_buy_quote": 44.96995}, {"ts": 1773855600000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 30221.3, "quote_volume": 2445.95468, "trades": 34, "taker_buy_volume": 12043.3, "taker_buy_quote": 975.05326}, {"ts": 1773855660000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 8855.5, "quote_volume": 715.76903, "trades": 13, "taker_buy_volume": 5098.1, "taker_buy_quote": 412.15258}, {"ts": 1773855720000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 8244.3, "quote_volume": 665.28581, "trades": 19, "taker_buy_volume": 3242.4, "taker_buy_quote": 261.73956}, {"ts": 1773855780000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 11151.2, "quote_volume": 899.36205, "trades": 21, "taker_buy_volume": 4733.8, "taker_buy_quote": 381.90462}, {"ts": 1773855840000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 4151.7, "quote_volume": 334.52074, "trades": 10, "taker_buy_volume": 1797.9, "taker_buy_quote": 144.91074}, {"ts": 1773855900000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 2401.7, "quote_volume": 193.45965, "trades": 10, "taker_buy_volume": 739.1, "taker_buy_quote": 59.60176}, {"ts": 1773855960000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6929.1, "quote_volume": 558.65632, "trades": 9, "taker_buy_volume": 1894.8, "taker_buy_quote": 152.89174}, {"ts": 1773856020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 405.2, "quote_volume": 32.65912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856080000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 4711.1, "quote_volume": 380.76696, "trades": 6, "taker_buy_volume": 4711.1, "taker_buy_quote": 380.76696}, {"ts": 1773856140000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 6804.3, "quote_volume": 550.30527, "trades": 5, "taker_buy_volume": 6618.3, "taker_buy_quote": 535.27647}, {"ts": 1773856200000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 23523.2, "quote_volume": 1898.77934, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4366.1, "quote_volume": 352.34427, "trades": 10, "taker_buy_volume": 3437.6, "taker_buy_quote": 277.41432}, {"ts": 1773856320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1440.0, "quote_volume": 116.352, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1773856380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 186.0, "quote_volume": 15.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 12971.4, "quote_volume": 1051.91515, "trades": 14, "taker_buy_volume": 11507.5, "taker_buy_quote": 933.33149}, {"ts": 1773856500000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 369.7, "quote_volume": 30.00115, "trades": 3, "taker_buy_volume": 184.9, "taker_buy_quote": 14.99539}, {"ts": 1773856560000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 46174.4, "quote_volume": 3748.85483, "trades": 18, "taker_buy_volume": 21572.9, "taker_buy_quote": 1751.71948}, {"ts": 1773856620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 120.6, "quote_volume": 9.78066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4072.1, "quote_volume": 330.65452, "trades": 3, "taker_buy_volume": 4072.1, "taker_buy_quote": 330.65452}, {"ts": 1773856740000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 10940.8, "quote_volume": 887.67635, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856800000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 10313.4, "quote_volume": 838.75019, "trades": 13, "taker_buy_volume": 7948.4, "taker_buy_quote": 646.49419}, {"ts": 1773856860000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 740.0, "quote_volume": 60.051, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 45.029}, {"ts": 1773856920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 15264.1, "quote_volume": 1236.3921, "trades": 14, "taker_buy_volume": 4036.1, "taker_buy_quote": 326.9241}, {"ts": 1773856980000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 3776.2, "quote_volume": 305.60566, "trades": 7, "taker_buy_volume": 555.4, "taker_buy_quote": 45.04294}, {"ts": 1773857040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1440.0, "quote_volume": 117.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857100000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 184.8, "quote_volume": 15.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857160000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 13087.7, "quote_volume": 1061.6404, "trades": 17, "taker_buy_volume": 257.0, "taker_buy_quote": 20.8684}, {"ts": 1773857220000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3249.2, "quote_volume": 264.1415, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.072}, {"ts": 1773857280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1062.4, "quote_volume": 86.26688, "trades": 8, "taker_buy_volume": 504.0, "taker_buy_quote": 40.9248}, {"ts": 1773857340000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1085.9, "quote_volume": 88.22823, "trades": 4, "taker_buy_volume": 184.8, "taker_buy_quote": 15.00576}, {"ts": 1773857400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 184.7, "quote_volume": 14.99764, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 14.99764}, {"ts": 1773857460000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 8240.1, "quote_volume": 668.60227, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857520000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1198.6, "quote_volume": 97.33789, "trades": 4, "taker_buy_volume": 300.4, "taker_buy_quote": 24.40405}, {"ts": 1773857580000, "open": 0.0813, "high": 0.0813, "low": 0.0802, "close": 0.0805, "volume": 322527.5, "quote_volume": 26072.00529, "trades": 109, "taker_buy_volume": 76367.9, "taker_buy_quote": 6136.34602}, {"ts": 1773857640000, "open": 0.0805, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 120351.5, "quote_volume": 9682.62441, "trades": 106, "taker_buy_volume": 40566.5, "taker_buy_quote": 3268.25772}, {"ts": 1773857700000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 37415.8, "quote_volume": 3015.69295, "trades": 29, "taker_buy_volume": 1620.3, "taker_buy_quote": 130.75821}, {"ts": 1773857760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 6287.2, "quote_volume": 506.25599, "trades": 8, "taker_buy_volume": 6101.0, "taker_buy_quote": 491.26689}, {"ts": 1773857820000, "open": 0.0804, "high": 0.0805, "low": 0.08, "close": 0.0802, "volume": 136959.6, "quote_volume": 10980.74341, "trades": 89, "taker_buy_volume": 28866.4, "taker_buy_quote": 2315.37351}, {"ts": 1773857880000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 32022.6, "quote_volume": 2568.42311, "trades": 37, "taker_buy_volume": 20233.5, "taker_buy_quote": 1623.71286}, {"ts": 1773857940000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 8280.9, "quote_volume": 663.53761, "trades": 13, "taker_buy_volume": 8093.8, "taker_buy_quote": 648.5509}, {"ts": 1773858000000, "open": 0.0801, "high": 0.0801, "low": 0.0793, "close": 0.0794, "volume": 283309.8, "quote_volume": 22560.10694, "trades": 160, "taker_buy_volume": 69031.5, "taker_buy_quote": 5498.0169}, {"ts": 1773858060000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 29309.9, "quote_volume": 2330.70168, "trades": 24, "taker_buy_volume": 8861.3, "taker_buy_quote": 705.01911}, {"ts": 1773858120000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 10806.9, "quote_volume": 857.89345, "trades": 19, "taker_buy_volume": 6812.3, "taker_buy_quote": 540.89662}, {"ts": 1773858180000, "open": 0.0793, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 9939.5, "quote_volume": 789.67752, "trades": 19, "taker_buy_volume": 1817.8, "taker_buy_quote": 144.69688}, {"ts": 1773858240000, "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0793, "volume": 34358.7, "quote_volume": 2721.47354, "trades": 40, "taker_buy_volume": 8267.5, "taker_buy_quote": 655.27555}, {"ts": 1773858300000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3876.0, "quote_volume": 307.32134, "trades": 11, "taker_buy_volume": 1807.4, "taker_buy_quote": 143.32682}, {"ts": 1773858360000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 12488.5, "quote_volume": 990.32347, "trades": 6, "taker_buy_volume": 12342.7, "taker_buy_quote": 978.77611}, {"ts": 1773858420000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7584.0, "quote_volume": 602.54173, "trades": 7, "taker_buy_volume": 7394.7, "taker_buy_quote": 587.49238}, {"ts": 1773858480000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 23124.7, "quote_volume": 1837.92865, "trades": 19, "taker_buy_volume": 19526.2, "taker_buy_quote": 1552.1889}, {"ts": 1773858540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 192.2, "quote_volume": 15.2799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858600000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4934.5, "quote_volume": 392.86127, "trades": 12, "taker_buy_volume": 2193.1, "taker_buy_quote": 174.60831}, {"ts": 1773858660000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 376.9, "quote_volume": 30.03893, "trades": 2, "taker_buy_volume": 188.2, "taker_buy_quote": 14.99954}, {"ts": 1773858720000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 2277.8, "quote_volume": 181.32318, "trades": 6, "taker_buy_volume": 1628.4, "taker_buy_quote": 129.62064}, {"ts": 1773858780000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 12272.4, "quote_volume": 975.7374, "trades": 17, "taker_buy_volume": 1071.5, "taker_buy_quote": 85.26585}, {"ts": 1773858840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3704.1, "quote_volume": 295.58718, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 375.6, "quote_volume": 30.01044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6167.9, "quote_volume": 493.432, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.2}, {"ts": 1773859020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1221.2, "quote_volume": 97.696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 75.8, "quote_volume": 6.05642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859140000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3743.7, "quote_volume": 299.09064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1296.1, "quote_volume": 103.29917, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 7631.7, "quote_volume": 608.91402, "trades": 12, "taker_buy_volume": 7369.0, "taker_buy_quote": 587.95056}, {"ts": 1773859320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3147.6, "quote_volume": 251.49324, "trades": 4, "taker_buy_volume": 1519.8, "taker_buy_quote": 121.43202}, {"ts": 1773859380000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4683.5, "quote_volume": 373.7433, "trades": 8, "taker_buy_volume": 718.0, "taker_buy_quote": 57.2964}, {"ts": 1773859440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859500000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 3328.5, "quote_volume": 265.33493, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859560000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1776.1, "quote_volume": 141.39233, "trades": 4, "taker_buy_volume": 1776.1, "taker_buy_quote": 141.39233}, {"ts": 1773859620000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 2787.5, "quote_volume": 222.19805, "trades": 5, "taker_buy_volume": 2256.0, "taker_buy_quote": 179.78435}, {"ts": 1773859680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2817.5, "quote_volume": 224.55475, "trades": 15, "taker_buy_volume": 2259.2, "taker_buy_quote": 180.05824}, {"ts": 1773859740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3017.8, "quote_volume": 240.23571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859860000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1816.9, "quote_volume": 144.78809, "trades": 3, "taker_buy_volume": 1816.9, "taker_buy_quote": 144.78809}, {"ts": 1773859920000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4034.7, "quote_volume": 321.56559, "trades": 5, "taker_buy_volume": 188.5, "taker_buy_quote": 15.02345}, {"ts": 1773859980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4124.0, "quote_volume": 328.2704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4206.9, "quote_volume": 334.92354, "trades": 7, "taker_buy_volume": 724.0, "taker_buy_quote": 57.6847}, {"ts": 1773860100000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1818.6, "quote_volume": 144.86709, "trades": 15, "taker_buy_volume": 1442.0, "taker_buy_quote": 114.88973}, {"ts": 1773860160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 791.8, "quote_volume": 63.10646, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 5.0211}, {"ts": 1773860220000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 844.8, "quote_volume": 67.24608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.4, "quote_volume": 14.99664, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 14.99664}, {"ts": 1773860340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188.3, "quote_volume": 15.00751, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 15.00751}, {"ts": 1773860400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6041.1, "quote_volume": 483.288, "trades": 8, "taker_buy_volume": 3509.5, "taker_buy_quote": 280.76}, {"ts": 1773860460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11370.8, "quote_volume": 909.664, "trades": 4, "taker_buy_volume": 11183.2, "taker_buy_quote": 894.656}, {"ts": 1773860580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2948.0, "quote_volume": 235.84, "trades": 4, "taker_buy_volume": 1119.0, "taker_buy_quote": 89.52}, {"ts": 1773860640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.6, "quote_volume": 15.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860700000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2660.9, "quote_volume": 212.99409, "trades": 3, "taker_buy_volume": 2660.9, "taker_buy_quote": 212.99409}, {"ts": 1773860760000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2129.9, "quote_volume": 170.40698, "trades": 4, "taker_buy_volume": 469.3, "taker_buy_quote": 37.55898}, {"ts": 1773860820000, "open": 0.0801, "high": 0.0809, "low": 0.0801, "close": 0.0805, "volume": 142248.9, "quote_volume": 11461.40775, "trades": 69, "taker_buy_volume": 137477.9, "taker_buy_quote": 11077.66399}, {"ts": 1773860880000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 9450.8, "quote_volume": 759.23071, "trades": 16, "taker_buy_volume": 4519.7, "taker_buy_quote": 363.38388}, {"ts": 1773860940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8126.7, "quote_volume": 651.76134, "trades": 5, "taker_buy_volume": 7939.6, "taker_buy_quote": 636.75592}, {"ts": 1773861000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5695.9, "quote_volume": 457.95036, "trades": 4, "taker_buy_volume": 5164.4, "taker_buy_quote": 415.21776}, {"ts": 1773861120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861180000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 10166.2, "quote_volume": 817.56528, "trades": 13, "taker_buy_volume": 5300.2, "taker_buy_quote": 426.19488}, {"ts": 1773861240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861300000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 16356.0, "quote_volume": 1318.94277, "trades": 10, "taker_buy_volume": 13476.0, "taker_buy_quote": 1086.81477}, {"ts": 1773861360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 617.0, "quote_volume": 49.7919, "trades": 3, "taker_buy_volume": 186.2, "taker_buy_quote": 15.02634}, {"ts": 1773861420000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 42286.0, "quote_volume": 3412.1894, "trades": 44, "taker_buy_volume": 21319.2, "taker_buy_quote": 1720.33985}, {"ts": 1773861480000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5969.4, "quote_volume": 483.2334, "trades": 4, "taker_buy_volume": 4529.4, "taker_buy_quote": 366.7374}, {"ts": 1773861540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861600000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5577.6, "quote_volume": 451.45438, "trades": 6, "taker_buy_volume": 3705.4, "taker_buy_quote": 299.9934}, {"ts": 1773861660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1383.5, "quote_volume": 111.7868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861720000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5739.0, "quote_volume": 464.31669, "trades": 10, "taker_buy_volume": 5739.0, "taker_buy_quote": 464.31669}, {"ts": 1773861780000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 29871.7, "quote_volume": 2406.73693, "trades": 27, "taker_buy_volume": 1972.0, "taker_buy_quote": 159.0496}, {"ts": 1773861840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 150.1, "quote_volume": 12.06804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861960000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 8324.3, "quote_volume": 670.84905, "trades": 8, "taker_buy_volume": 8324.3, "taker_buy_quote": 670.84905}, {"ts": 1773862020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.2, "quote_volume": 15.00772, "trades": 1, "taker_buy_volume": 186.2, "taker_buy_quote": 15.00772}, {"ts": 1773862140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 124.5, "quote_volume": 10.04715, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.04715}, {"ts": 1773862200000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 45035.1, "quote_volume": 3625.45669, "trades": 32, "taker_buy_volume": 5597.8, "taker_buy_quote": 450.66012}, {"ts": 1773862260000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 4517.5, "quote_volume": 364.48655, "trades": 7, "taker_buy_volume": 4517.5, "taker_buy_quote": 364.48655}, {"ts": 1773862320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 725.3, "quote_volume": 58.7493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862380000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 19472.1, "quote_volume": 1576.9521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3921.1, "quote_volume": 316.82488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 149.6, "quote_volume": 12.10264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862620000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 890.2, "quote_volume": 71.85767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2836.6, "quote_volume": 228.66327, "trades": 7, "taker_buy_volume": 1786.3, "taker_buy_quote": 143.97578}, {"ts": 1773862740000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 13245.5, "quote_volume": 1065.5504, "trades": 10, "taker_buy_volume": 11588.2, "taker_buy_quote": 932.30348}, {"ts": 1773862800000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 17910.3, "quote_volume": 1438.95959, "trades": 28, "taker_buy_volume": 11509.7, "taker_buy_quote": 924.84741}, {"ts": 1773862860000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 7844.7, "quote_volume": 629.47212, "trades": 16, "taker_buy_volume": 6250.2, "taker_buy_quote": 501.59322}, {"ts": 1773862920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3079.5, "quote_volume": 246.9759, "trades": 5, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1773862980000, "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 81775.2, "quote_volume": 6542.06055, "trades": 54, "taker_buy_volume": 33079.6, "taker_buy_quote": 2643.88057}, {"ts": 1773863040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5043.9, "quote_volume": 403.00761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863100000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4704.5, "quote_volume": 376.19725, "trades": 4, "taker_buy_volume": 3077.0, "taker_buy_quote": 246.16}, {"ts": 1773863160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1332.2, "quote_volume": 106.44278, "trades": 3, "taker_buy_volume": 515.9, "taker_buy_quote": 41.22041}, {"ts": 1773863220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1440.0, "quote_volume": 115.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863280000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 800.4, "quote_volume": 63.89067, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 14.98125}, {"ts": 1773863340000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 500.0, "quote_volume": 39.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863460000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 387.0, "quote_volume": 30.90202, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 15.51658}, {"ts": 1773863520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 192.8, "quote_volume": 15.40472, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 15.40472}, {"ts": 1773863580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1815.0, "quote_volume": 145.2, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.2}, {"ts": 1773863640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863820000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 391.8, "quote_volume": 31.40358, "trades": 2, "taker_buy_volume": 391.8, "taker_buy_quote": 31.40358}, {"ts": 1773863880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 181.0, "quote_volume": 14.4981, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 14.4981}, {"ts": 1773863940000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1073.4, "quote_volume": 85.872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3026.4, "quote_volume": 242.51706, "trades": 10, "taker_buy_volume": 2001.9, "taker_buy_quote": 160.3709}, {"ts": 1773864060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 187.1, "quote_volume": 15.06155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864120000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 562.5, "quote_volume": 45.24364, "trades": 3, "taker_buy_volume": 376.1, "taker_buy_quote": 30.23844}, {"ts": 1773864180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 186.7, "quote_volume": 15.02935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864240000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 50123.9, "quote_volume": 4024.82613, "trades": 45, "taker_buy_volume": 4205.2, "taker_buy_quote": 337.52796}, {"ts": 1773864300000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 3440.7, "quote_volume": 276.26952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864360000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 11014.8, "quote_volume": 882.70056, "trades": 25, "taker_buy_volume": 5559.9, "taker_buy_quote": 445.60038}, {"ts": 1773864420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 186.9, "quote_volume": 14.97069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864480000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2112.0, "quote_volume": 169.16297, "trades": 10, "taker_buy_volume": 1498.2, "taker_buy_quote": 120.00582}, {"ts": 1773864540000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2751.8, "quote_volume": 219.92809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6530.8, "quote_volume": 520.81152, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864660000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 5091.1, "quote_volume": 405.70753, "trades": 9, "taker_buy_volume": 3652.6, "taker_buy_quote": 291.11222}, {"ts": 1773864720000, "open": 0.0798, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 33073.2, "quote_volume": 2642.2356, "trades": 29, "taker_buy_volume": 23120.8, "taker_buy_quote": 1847.0072}, {"ts": 1773864780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 375.7, "quote_volume": 30.09357, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 15.06681}, {"ts": 1773864900000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 2289.6, "quote_volume": 183.3516, "trades": 13, "taker_buy_volume": 1374.0, "taker_buy_quote": 110.1036}, {"ts": 1773864960000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2102.0, "quote_volume": 168.7078, "trades": 13, "taker_buy_volume": 2102.0, "taker_buy_quote": 168.7078}, {"ts": 1773865020000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 10085.7, "quote_volume": 809.16198, "trades": 27, "taker_buy_volume": 813.0, "taker_buy_quote": 65.3047}, {"ts": 1773865080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 186.7, "quote_volume": 14.97334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865200000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 407.3, "quote_volume": 32.69349, "trades": 3, "taker_buy_volume": 220.2, "taker_buy_quote": 17.66936}, {"ts": 1773865260000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.7, "quote_volume": 15.01068, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 15.01068}, {"ts": 1773865320000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1520.2, "quote_volume": 122.22408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865380000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 12225.0, "quote_volume": 980.88368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865500000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2806.1, "quote_volume": 225.23519, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865620000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 112740.8, "quote_volume": 9041.98473, "trades": 73, "taker_buy_volume": 71427.2, "taker_buy_quote": 5728.59985}, {"ts": 1773865680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1626.7, "quote_volume": 130.62401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2149.9, "quote_volume": 172.63697, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 172.63697}, {"ts": 1773866040000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 560.8, "quote_volume": 44.97616, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 14.9974}, {"ts": 1773866160000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1460.2, "quote_volume": 117.21664, "trades": 8, "taker_buy_volume": 1086.0, "taker_buy_quote": 87.2058}, {"ts": 1773866220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 126.4, "quote_volume": 10.13728, "trades": 1, "taker_buy_volume": 126.4, "taker_buy_quote": 10.13728}, {"ts": 1773866280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 62.4, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1466.2, "quote_volume": 117.44262, "trades": 2, "taker_buy_volume": 1279.1, "taker_buy_quote": 102.45591}, {"ts": 1773866400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1440.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.2}, {"ts": 1773866460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1440.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1668.8, "quote_volume": 133.504, "trades": 2, "taker_buy_volume": 604.7, "taker_buy_quote": 48.376}, {"ts": 1773866580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2149.9, "quote_volume": 171.992, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 171.992}, {"ts": 1773866700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1586.3, "quote_volume": 127.06263, "trades": 4, "taker_buy_volume": 187.6, "taker_buy_quote": 15.02676}, {"ts": 1773866760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1335.9, "quote_volume": 107.00559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 492.7, "quote_volume": 39.51454, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 15.04552}, {"ts": 1773866940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2738.0, "quote_volume": 219.8614, "trades": 1, "taker_buy_volume": 2738.0, "taker_buy_quote": 219.8614}, {"ts": 1773867000000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1351.7, "quote_volume": 108.68458, "trades": 8, "taker_buy_volume": 1165.0, "taker_buy_quote": 93.6739}, {"ts": 1773867060000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 8235.1, "quote_volume": 661.2972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 81.0, "quote_volume": 6.5124, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 6.5124}, {"ts": 1773867180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 7646.7, "quote_volume": 614.79468, "trades": 7, "taker_buy_volume": 281.0, "taker_buy_quote": 22.5924}, {"ts": 1773867240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 186.7, "quote_volume": 15.01068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 186.4, "quote_volume": 14.96792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 186.7, "quote_volume": 14.97334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867480000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.1, "quote_volume": 14.98671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6050.6, "quote_volume": 484.65306, "trades": 9, "taker_buy_volume": 4610.6, "taker_buy_quote": 369.30906}, {"ts": 1773867660000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6122.8, "quote_volume": 490.43628, "trades": 7, "taker_buy_volume": 6122.8, "taker_buy_quote": 490.43628}, {"ts": 1773867720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867780000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867840000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3166.2, "quote_volume": 253.64882, "trades": 12, "taker_buy_volume": 1319.8, "taker_buy_quote": 105.75218}, {"ts": 1773867900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2502.0, "quote_volume": 200.6604, "trades": 16, "taker_buy_volume": 2128.0, "taker_buy_quote": 170.6656}, {"ts": 1773867960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1813.9, "quote_volume": 145.47478, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 14.9974}, {"ts": 1773868020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1627.2, "quote_volume": 130.33872, "trades": 2, "taker_buy_volume": 1627.2, "taker_buy_quote": 130.33872}, {"ts": 1773868080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.4, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868140000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4261.7, "quote_volume": 341.40677, "trades": 15, "taker_buy_volume": 4080.8, "taker_buy_quote": 326.91668}, {"ts": 1773868200000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2783.4, "quote_volume": 222.64577, "trades": 7, "taker_buy_volume": 269.1, "taker_buy_quote": 21.528}, {"ts": 1773868260000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3900.7, "quote_volume": 312.1398, "trades": 11, "taker_buy_volume": 2647.4, "taker_buy_quote": 211.8758}, {"ts": 1773868320000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 783.3, "quote_volume": 62.64531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2742.0, "quote_volume": 219.36, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2915.4, "quote_volume": 232.92293, "trades": 15, "taker_buy_volume": 94.0, "taker_buy_quote": 7.5106}, {"ts": 1773868500000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 22056.8, "quote_volume": 1760.13264, "trades": 27, "taker_buy_volume": 5199.3, "taker_buy_quote": 414.90414}, {"ts": 1773868560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 575.9, "quote_volume": 45.95682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 506.3, "quote_volume": 40.40274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1399.1, "quote_volume": 111.64818, "trades": 15, "taker_buy_volume": 201.3, "taker_buy_quote": 16.06374}, {"ts": 1773868740000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 5755.8, "quote_volume": 458.91034, "trades": 18, "taker_buy_volume": 103.0, "taker_buy_quote": 8.2194}, {"ts": 1773868800000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 5655.6, "quote_volume": 450.52425, "trades": 25, "taker_buy_volume": 1631.1, "taker_buy_quote": 130.01122}, {"ts": 1773868860000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 736.9, "quote_volume": 58.71366, "trades": 5, "taker_buy_volume": 188.2, "taker_buy_quote": 14.99954}, {"ts": 1773868920000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 646.2, "quote_volume": 51.39845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 6672.2, "quote_volume": 530.82928, "trades": 14, "taker_buy_volume": 3780.9, "taker_buy_quote": 300.95964}, {"ts": 1773869040000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 2576.9, "quote_volume": 204.7876, "trades": 7, "taker_buy_volume": 740.5, "taker_buy_quote": 58.9438}, {"ts": 1773869100000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 22864.4, "quote_volume": 1815.92048, "trades": 13, "taker_buy_volume": 21912.8, "taker_buy_quote": 1740.38784}, {"ts": 1773869160000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3264.5, "quote_volume": 258.95064, "trades": 8, "taker_buy_volume": 2356.3, "taker_buy_quote": 186.93038}, {"ts": 1773869220000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 761.2, "quote_volume": 60.41171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 576.9, "quote_volume": 45.80586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1629.0, "quote_volume": 129.3426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 2199.2, "quote_volume": 174.8321, "trades": 12, "taker_buy_volume": 148.0, "taker_buy_quote": 11.7808}, {"ts": 1773869460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 360.7, "quote_volume": 28.60351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.079, "volume": 155014.9, "quote_volume": 12237.56862, "trades": 66, "taker_buy_volume": 19851.0, "taker_buy_quote": 1568.07555}, {"ts": 1773869580000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 13341.9, "quote_volume": 1052.30802, "trades": 27, "taker_buy_volume": 5698.4, "taker_buy_quote": 449.75958}, {"ts": 1773869640000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2843.0, "quote_volume": 224.33168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869700000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 9267.0, "quote_volume": 731.26725, "trades": 19, "taker_buy_volume": 819.5, "taker_buy_quote": 64.7405}, {"ts": 1773869760000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1036.6, "quote_volume": 81.7345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 7878.8, "quote_volume": 621.18752, "trades": 31, "taker_buy_volume": 3380.8, "taker_buy_quote": 266.74512}, {"ts": 1773869880000, "open": 0.0788, "high": 0.0789, "low": 0.0783, "close": 0.0787, "volume": 116993.6, "quote_volume": 9195.09488, "trades": 63, "taker_buy_volume": 28483.5, "taker_buy_quote": 2242.25406}, {"ts": 1773869940000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 14377.4, "quote_volume": 1132.54863, "trades": 23, "taker_buy_volume": 11196.8, "taker_buy_quote": 882.55347}, {"ts": 1773870000000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 2741.4, "quote_volume": 216.24879, "trades": 8, "taker_buy_volume": 2551.2, "taker_buy_quote": 201.26103}, {"ts": 1773870060000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2774.1, "quote_volume": 219.16148, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 5.99578}, {"ts": 1773870120000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 8540.4, "quote_volume": 673.25152, "trades": 10, "taker_buy_volume": 569.6, "taker_buy_quote": 44.9984}, {"ts": 1773870180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870240000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 257.7, "quote_volume": 20.3583, "trades": 2, "taker_buy_volume": 257.7, "taker_buy_quote": 20.3583}, {"ts": 1773870300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 255.6, "quote_volume": 20.16684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 796.3, "quote_volume": 62.9077, "trades": 6, "taker_buy_volume": 261.1, "taker_buy_quote": 20.6269}, {"ts": 1773870420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 126.7, "quote_volume": 9.99663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870480000, "open": 0.0788, "high": 0.0788, "low": 0.0784, "close": 0.0786, "volume": 70492.8, "quote_volume": 5540.3434, "trades": 54, "taker_buy_volume": 33734.4, "taker_buy_quote": 2651.14286}, {"ts": 1773870540000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1870.6, "quote_volume": 146.92853, "trades": 2, "taker_buy_volume": 864.3, "taker_buy_quote": 67.93398}, {"ts": 1773870600000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9321.4, "quote_volume": 731.31191, "trades": 11, "taker_buy_volume": 3945.3, "taker_buy_quote": 309.70605}, {"ts": 1773870660000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2415.0, "quote_volume": 189.62381, "trades": 5, "taker_buy_volume": 2415.0, "taker_buy_quote": 189.62381}, {"ts": 1773870720000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 7950.1, "quote_volume": 623.80307, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "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": 1773870840000, "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": 1773870900000, "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": 1773870960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 140.9, "quote_volume": 11.06065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 69.0, "quote_volume": 5.4303, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.4303}, {"ts": 1773871080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1139.0, "quote_volume": 89.7138, "trades": 8, "taker_buy_volume": 1139.0, "taker_buy_quote": 89.7138}, {"ts": 1773871260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1724.0, "quote_volume": 135.8512, "trades": 6, "taker_buy_volume": 1724.0, "taker_buy_quote": 135.8512}, {"ts": 1773871320000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 308.0, "quote_volume": 24.25133, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 24.25133}, {"ts": 1773871380000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 838.0, "quote_volume": 66.01533, "trades": 6, "taker_buy_volume": 838.0, "taker_buy_quote": 66.01533}, {"ts": 1773871440000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 13721.4, "quote_volume": 1076.53651, "trades": 19, "taker_buy_volume": 2674.4, "taker_buy_quote": 209.80023}, {"ts": 1773871500000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 2547.6, "quote_volume": 200.01852, "trades": 10, "taker_buy_volume": 2078.1, "taker_buy_quote": 163.20972}, {"ts": 1773871560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2843.2, "quote_volume": 222.90688, "trades": 8, "taker_buy_volume": 675.4, "taker_buy_quote": 52.95136}, {"ts": 1773871620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 128.1, "quote_volume": 10.04304, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.04304}, {"ts": 1773871680000, "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": 1773871740000, "open": 0.0783, "high": 0.0783, "low": 0.0776, "close": 0.078, "volume": 77293.3, "quote_volume": 6021.65821, "trades": 72, "taker_buy_volume": 38883.5, "taker_buy_quote": 3034.62133}, {"ts": 1773871800000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 21019.8, "quote_volume": 1637.82401, "trades": 10, "taker_buy_volume": 7055.4, "taker_buy_quote": 549.99725}, {"ts": 1773871860000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 15228.0, "quote_volume": 1186.37067, "trades": 14, "taker_buy_volume": 7699.4, "taker_buy_quote": 599.78326}, {"ts": 1773871920000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 10454.8, "quote_volume": 813.62109, "trades": 24, "taker_buy_volume": 6634.3, "taker_buy_quote": 516.53019}, {"ts": 1773871980000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3013.3, "quote_volume": 234.49316, "trades": 6, "taker_buy_volume": 3013.3, "taker_buy_quote": 234.49316}, {"ts": 1773872040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 552.2, "quote_volume": 42.96116, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 42.96116}, {"ts": 1773872100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3002.7, "quote_volume": 233.61006, "trades": 6, "taker_buy_volume": 1562.7, "taker_buy_quote": 121.57806}, {"ts": 1773872160000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 14609.9, "quote_volume": 1135.15701, "trades": 26, "taker_buy_volume": 8257.9, "taker_buy_quote": 641.83144}, {"ts": 1773872220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1174.9, "quote_volume": 91.28973, "trades": 4, "taker_buy_volume": 1174.9, "taker_buy_quote": 91.28973}, {"ts": 1773872280000, "open": 0.0777, "high": 0.0777, "low": 0.0769, "close": 0.0773, "volume": 194022.6, "quote_volume": 14988.56368, "trades": 180, "taker_buy_volume": 84931.6, "taker_buy_quote": 6568.43866}, {"ts": 1773872340000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 19000.5, "quote_volume": 1471.07652, "trades": 36, "taker_buy_volume": 8160.0, "taker_buy_quote": 632.06458}, {"ts": 1773872400000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 16811.9, "quote_volume": 1301.06479, "trades": 18, "taker_buy_volume": 6277.0, "taker_buy_quote": 485.8161}, {"ts": 1773872460000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 12184.7, "quote_volume": 940.78291, "trades": 21, "taker_buy_volume": 4596.4, "taker_buy_quote": 354.96615}, {"ts": 1773872520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 595.3, "quote_volume": 45.95716, "trades": 1, "taker_buy_volume": 595.3, "taker_buy_quote": 45.95716}, {"ts": 1773872580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9949.3, "quote_volume": 768.08596, "trades": 10, "taker_buy_volume": 8221.3, "taker_buy_quote": 634.68436}, {"ts": 1773872640000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 11111.0, "quote_volume": 857.18895, "trades": 34, "taker_buy_volume": 7551.0, "taker_buy_quote": 582.57821}, {"ts": 1773872700000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 14088.3, "quote_volume": 1084.76411, "trades": 29, "taker_buy_volume": 3889.9, "taker_buy_quote": 299.71537}, {"ts": 1773872760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1038.4, "quote_volume": 79.9568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872820000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 3971.8, "quote_volume": 306.19718, "trades": 10, "taker_buy_volume": 3193.0, "taker_buy_quote": 246.22958}, {"ts": 1773872880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.7, "quote_volume": 15.01137, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 15.01137}, {"ts": 1773872940000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1387.4, "quote_volume": 107.05413, "trades": 5, "taker_buy_volume": 567.9, "taker_buy_quote": 43.81753}, {"ts": 1773873000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1495.4, "quote_volume": 115.44488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873060000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 16064.9, "quote_volume": 1237.95689, "trades": 10, "taker_buy_volume": 3589.9, "taker_buy_quote": 276.78129}, {"ts": 1773873120000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 10495.9, "quote_volume": 811.07641, "trades": 16, "taker_buy_volume": 10237.3, "taker_buy_quote": 791.08663}, {"ts": 1773873180000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 10245.3, "quote_volume": 793.19121, "trades": 13, "taker_buy_volume": 129.1, "taker_buy_quote": 10.00525}, {"ts": 1773873240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2149.9, "quote_volume": 166.40226, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 166.40226}, {"ts": 1773873300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7813.7, "quote_volume": 604.78038, "trades": 10, "taker_buy_volume": 3783.7, "taker_buy_quote": 292.85838}, {"ts": 1773873360000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2888.3, "quote_volume": 223.85102, "trades": 4, "taker_buy_volume": 2356.8, "taker_buy_quote": 182.65977}, {"ts": 1773873420000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 7086.5, "quote_volume": 548.78936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8337.6, "quote_volume": 644.49648, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873540000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 25348.3, "quote_volume": 1953.74004, "trades": 22, "taker_buy_volume": 8504.8, "taker_buy_quote": 655.10404}, {"ts": 1773873600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9114.4, "quote_volume": 703.03334, "trades": 10, "taker_buy_volume": 6915.6, "taker_buy_quote": 533.50586}, {"ts": 1773873660000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 34224.1, "quote_volume": 2636.54097, "trades": 22, "taker_buy_volume": 7042.7, "taker_buy_quote": 542.6137}, {"ts": 1773873720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2344.4, "quote_volume": 180.75324, "trades": 2, "taker_buy_volume": 2344.4, "taker_buy_quote": 180.75324}, {"ts": 1773873780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2149.9, "quote_volume": 165.75729, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 165.75729}, {"ts": 1773873840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 445.9, "quote_volume": 34.42348, "trades": 3, "taker_buy_volume": 445.9, "taker_buy_quote": 34.42348}, {"ts": 1773873900000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 83784.9, "quote_volume": 6501.44874, "trades": 45, "taker_buy_volume": 80887.3, "taker_buy_quote": 6276.63168}, {"ts": 1773873960000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 11891.1, "quote_volume": 921.36035, "trades": 21, "taker_buy_volume": 572.1, "taker_buy_quote": 44.33775}, {"ts": 1773874020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 374.7, "quote_volume": 29.03925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874080000, "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": 1773874140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 935.9, "quote_volume": 72.53225, "trades": 2, "taker_buy_volume": 935.9, "taker_buy_quote": 72.53225}, {"ts": 1773874200000, "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": 1773874260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1440.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874320000, "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": 1773874380000, "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": 1773874440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6631.7, "quote_volume": 514.61992, "trades": 27, "taker_buy_volume": 6631.7, "taker_buy_quote": 514.61992}, {"ts": 1773874500000, "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": 1773874560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 322.2, "quote_volume": 25.03494, "trades": 2, "taker_buy_volume": 322.2, "taker_buy_quote": 25.03494}, {"ts": 1773874620000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1253.4, "quote_volume": 97.62698, "trades": 3, "taker_buy_volume": 1253.4, "taker_buy_quote": 97.62698}, {"ts": 1773874680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.8, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.03352}, {"ts": 1773874740000, "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": 1773874800000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 18198.0, "quote_volume": 1416.07146, "trades": 32, "taker_buy_volume": 578.4, "taker_buy_quote": 44.99952}, {"ts": 1773874860000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1263.4, "quote_volume": 98.28192, "trades": 7, "taker_buy_volume": 1157.4, "taker_buy_quote": 90.04572}, {"ts": 1773874920000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 20445.8, "quote_volume": 1595.5671, "trades": 24, "taker_buy_volume": 20077.8, "taker_buy_quote": 1566.8631}, {"ts": 1773874980000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 963.5, "quote_volume": 75.22228, "trades": 6, "taker_buy_volume": 134.6, "taker_buy_quote": 10.51226}, {"ts": 1773875040000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 15510.4, "quote_volume": 1208.06801, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875100000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 564.6, "quote_volume": 43.89371, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9961}, {"ts": 1773875160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 20341.9, "quote_volume": 1578.47986, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875220000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 66380.7, "quote_volume": 5149.51525, "trades": 52, "taker_buy_volume": 30331.3, "taker_buy_quote": 2354.72231}, {"ts": 1773875280000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 96887.7, "quote_volume": 7500.85132, "trades": 49, "taker_buy_volume": 38083.1, "taker_buy_quote": 2948.36447}, {"ts": 1773875340000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 74769.2, "quote_volume": 5794.76078, "trades": 62, "taker_buy_volume": 34013.5, "taker_buy_quote": 2638.19444}, {"ts": 1773875400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3875.2, "quote_volume": 301.47119, "trades": 7, "taker_buy_volume": 3875.2, "taker_buy_quote": 301.47119}, {"ts": 1773875460000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 8817.0, "quote_volume": 684.5311, "trades": 24, "taker_buy_volume": 3210.4, "taker_buy_quote": 249.22264}, {"ts": 1773875520000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1010.6, "quote_volume": 78.54802, "trades": 8, "taker_buy_volume": 925.0, "taker_buy_quote": 71.8969}, {"ts": 1773875580000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1777.1, "quote_volume": 138.29618, "trades": 4, "taker_buy_volume": 1777.1, "taker_buy_quote": 138.29618}, {"ts": 1773875640000, "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": 1773875700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 255.9, "quote_volume": 19.93461, "trades": 2, "taker_buy_volume": 128.5, "taker_buy_quote": 10.01015}, {"ts": 1773875760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 320.7, "quote_volume": 25.0146, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.0074}, {"ts": 1773875820000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 35383.5, "quote_volume": 2754.06565, "trades": 33, "taker_buy_volume": 6847.7, "taker_buy_quote": 532.75106}, {"ts": 1773875880000, "open": 0.0778, "high": 0.0778, "low": 0.0772, "close": 0.0775, "volume": 169790.1, "quote_volume": 13159.87922, "trades": 77, "taker_buy_volume": 36268.5, "taker_buy_quote": 2811.83758}, {"ts": 1773875940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2821.6, "quote_volume": 218.6846, "trades": 8, "taker_buy_volume": 106.0, "taker_buy_quote": 8.2256}, {"ts": 1773876000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1890.9, "quote_volume": 146.54475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876060000, "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": 1773876120000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3005.4, "quote_volume": 232.83251, "trades": 9, "taker_buy_volume": 1590.1, "taker_buy_quote": 123.23275}, {"ts": 1773876180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 632.5, "quote_volume": 49.082, "trades": 2, "taker_buy_volume": 22.5, "taker_buy_quote": 1.746}, {"ts": 1773876240000, "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": 1773876300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4407.4, "quote_volume": 342.01424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 585.2, "quote_volume": 45.353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876420000, "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": 1773876480000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3101.1, "quote_volume": 240.73706, "trades": 5, "taker_buy_volume": 2506.0, "taker_buy_quote": 194.49779}, {"ts": 1773876540000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 36752.5, "quote_volume": 2853.32783, "trades": 33, "taker_buy_volume": 7390.3, "taker_buy_quote": 573.65098}, {"ts": 1773876600000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10177.7, "quote_volume": 790.87969, "trades": 24, "taker_buy_volume": 1498.0, "taker_buy_quote": 116.467}, {"ts": 1773876660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 192.9, "quote_volume": 14.98833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876720000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 6956.9, "quote_volume": 541.27559, "trades": 11, "taker_buy_volume": 6182.7, "taker_buy_quote": 481.09125}, {"ts": 1773876780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3493.1, "quote_volume": 271.76318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 204.6, "quote_volume": 15.89742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876900000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1051.0, "quote_volume": 81.71441, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 14.99984}, {"ts": 1773876960000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 409.6, "quote_volume": 31.80553, "trades": 2, "taker_buy_volume": 205.7, "taker_buy_quote": 15.98289}, {"ts": 1773877020000, "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": 1773877080000, "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": 1773877140000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4540.5, "quote_volume": 352.06856, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 560.2, "quote_volume": 43.4155, "trades": 2, "taker_buy_volume": 560.2, "taker_buy_quote": 43.4155}, {"ts": 1773877260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1440.9, "quote_volume": 111.66975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 12996.0, "quote_volume": 1009.7763, "trades": 13, "taker_buy_volume": 12996.0, "taker_buy_quote": 1009.7763}, {"ts": 1773877380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5325.8, "quote_volume": 413.28208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 531.0, "quote_volume": 41.2056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 128.3, "quote_volume": 9.95608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877560000, "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": 1773877620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3364.4, "quote_volume": 261.07744, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.744}, {"ts": 1773877680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 690.7, "quote_volume": 53.59832, "trades": 1, "taker_buy_volume": 690.7, "taker_buy_quote": 53.59832}, {"ts": 1773877740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1636.1, "quote_volume": 126.96136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877800000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6516.6, "quote_volume": 505.68036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.4, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877920000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3394.3, "quote_volume": 263.08735, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 106.1, "quote_volume": 8.23336, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 8.23336}, {"ts": 1773878040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 495.5, "quote_volume": 38.4508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878100000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 37193.0, "quote_volume": 2893.27381, "trades": 33, "taker_buy_volume": 34622.8, "taker_buy_quote": 2693.38856}, {"ts": 1773878160000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 48036.1, "quote_volume": 3749.22964, "trades": 46, "taker_buy_volume": 38593.9, "taker_buy_quote": 3011.50742}, {"ts": 1773878220000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 63640.2, "quote_volume": 4957.81397, "trades": 78, "taker_buy_volume": 11591.4, "taker_buy_quote": 904.3117}, {"ts": 1773878280000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 82250.0, "quote_volume": 6413.35968, "trades": 97, "taker_buy_volume": 29394.8, "taker_buy_quote": 2293.6612}, {"ts": 1773878340000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 735.6, "quote_volume": 57.3874, "trades": 5, "taker_buy_volume": 106.0, "taker_buy_quote": 8.2786}, {"ts": 1773878400000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 17455.0, "quote_volume": 1360.07513, "trades": 24, "taker_buy_volume": 3756.2, "taker_buy_quote": 292.93221}, {"ts": 1773878460000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 24215.5, "quote_volume": 1888.84256, "trades": 38, "taker_buy_volume": 15913.2, "taker_buy_quote": 1241.48738}, {"ts": 1773878520000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7340.7, "quote_volume": 573.12406, "trades": 7, "taker_buy_volume": 7340.7, "taker_buy_quote": 573.12406}, {"ts": 1773878580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6650.0, "quote_volume": 518.85682, "trades": 6, "taker_buy_volume": 5210.0, "taker_buy_quote": 406.39282}, {"ts": 1773878640000, "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": 1773878700000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5129.2, "quote_volume": 400.12682, "trades": 14, "taker_buy_volume": 108.0, "taker_buy_quote": 8.4348}, {"ts": 1773878760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4458.1, "quote_volume": 348.62342, "trades": 11, "taker_buy_volume": 320.3, "taker_buy_quote": 25.04746}, {"ts": 1773878820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 5522.5, "quote_volume": 432.05925, "trades": 16, "taker_buy_volume": 5522.5, "taker_buy_quote": 432.05925}, {"ts": 1773878880000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 10221.0, "quote_volume": 799.39882, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878940000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 22512.6, "quote_volume": 1758.65186, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 66422.7, "quote_volume": 5187.1891, "trades": 18, "taker_buy_volume": 192.0, "taker_buy_quote": 14.9952}, {"ts": 1773879060000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 5097.4, "quote_volume": 398.56826, "trades": 8, "taker_buy_volume": 1096.0, "taker_buy_quote": 85.7072}, {"ts": 1773879120000, "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": 1773879180000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 1142.2, "quote_volume": 89.45032, "trades": 6, "taker_buy_volume": 1142.2, "taker_buy_quote": 89.45032}, {"ts": 1773879240000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 21486.8, "quote_volume": 1687.63885, "trades": 29, "taker_buy_volume": 3610.3, "taker_buy_quote": 283.6127}, {"ts": 1773879300000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7250.5, "quote_volume": 569.03877, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879360000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 2983.8, "quote_volume": 233.70581, "trades": 18, "taker_buy_volume": 1306.6, "taker_buy_quote": 102.38878}, {"ts": 1773879420000, "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": 1773879480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 191.7, "quote_volume": 15.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 63.9, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3301.6, "quote_volume": 258.13707, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.608}, {"ts": 1773879660000, "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": 1773879720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2264.8, "quote_volume": 176.88088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "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": 1773879840000, "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": 1773879900000, "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": 1773879960000, "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": 1773880020000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 989.0, "quote_volume": 77.3676, "trades": 8, "taker_buy_volume": 989.0, "taker_buy_quote": 77.3676}, {"ts": 1773880080000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1138.6, "quote_volume": 89.17567, "trades": 9, "taker_buy_volume": 1138.6, "taker_buy_quote": 89.17567}, {"ts": 1773880140000, "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": 1773880200000, "open": 0.0784, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 56895.7, "quote_volume": 4451.12095, "trades": 47, "taker_buy_volume": 1802.6, "taker_buy_quote": 141.0986}, {"ts": 1773880260000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2190.0, "quote_volume": 170.95224, "trades": 5, "taker_buy_volume": 1194.7, "taker_buy_quote": 93.30607}, {"ts": 1773880320000, "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": 1773880380000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1920.2, "quote_volume": 149.59635, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.176}, {"ts": 1773880440000, "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": 1773880500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 513.2, "quote_volume": 39.97828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1371.1, "quote_volume": 106.9458, "trades": 2, "taker_buy_volume": 1371.1, "taker_buy_quote": 106.9458}, {"ts": 1773880620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 66.0, "quote_volume": 5.1414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 133.9, "quote_volume": 10.4442, "trades": 1, "taker_buy_volume": 133.9, "taker_buy_quote": 10.4442}, {"ts": 1773880740000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 449.6, "quote_volume": 34.99171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.8, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880860000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 32184.3, "quote_volume": 2496.81739, "trades": 24, "taker_buy_volume": 10627.6, "taker_buy_quote": 824.68887}, {"ts": 1773880920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 675.4, "quote_volume": 52.3435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880980000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 17432.1, "quote_volume": 1353.70032, "trades": 29, "taker_buy_volume": 15270.0, "taker_buy_quote": 1185.87661}, {"ts": 1773881040000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3777.2, "quote_volume": 293.53639, "trades": 6, "taker_buy_volume": 3777.2, "taker_buy_quote": 293.53639}, {"ts": 1773881100000, "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": 1773881160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1568.8, "quote_volume": 121.73888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881220000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 3776.9, "quote_volume": 292.47716, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881340000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 13405.8, "quote_volume": 1037.66458, "trades": 17, "taker_buy_volume": 13405.8, "taker_buy_quote": 1037.66458}, {"ts": 1773881400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 15898.6, "quote_volume": 1228.96178, "trades": 25, "taker_buy_volume": 2164.0, "taker_buy_quote": 167.2772}, {"ts": 1773881460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 14483.6, "quote_volume": 1118.13392, "trades": 16, "taker_buy_volume": 582.9, "taker_buy_quote": 44.99988}, {"ts": 1773881520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2217.2, "quote_volume": 171.16784, "trades": 5, "taker_buy_volume": 2217.2, "taker_buy_quote": 171.16784}, {"ts": 1773881580000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 909.6, "quote_volume": 70.37068, "trades": 4, "taker_buy_volume": 909.6, "taker_buy_quote": 70.37068}, {"ts": 1773881640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881700000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 23503.6, "quote_volume": 1816.93336, "trades": 12, "taker_buy_volume": 23115.2, "taker_buy_quote": 1786.91004}, {"ts": 1773881760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 596.8, "quote_volume": 46.19232, "trades": 1, "taker_buy_volume": 596.8, "taker_buy_quote": 46.19232}, {"ts": 1773881820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3530.0, "quote_volume": 273.222, "trades": 5, "taker_buy_volume": 1728.0, "taker_buy_quote": 133.7472}, {"ts": 1773882000000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 3685.5, "quote_volume": 285.54196, "trades": 9, "taker_buy_volume": 2305.4, "taker_buy_quote": 178.80206}, {"ts": 1773882060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1619.2, "quote_volume": 125.488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882120000, "open": 0.0775, "high": 0.0775, "low": 0.0759, "close": 0.0767, "volume": 766989.9, "quote_volume": 58735.84388, "trades": 271, "taker_buy_volume": 281051.7, "taker_buy_quote": 21464.33437}, {"ts": 1773882180000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 34355.4, "quote_volume": 2636.86028, "trades": 64, "taker_buy_volume": 10438.8, "taker_buy_quote": 801.53748}, {"ts": 1773882240000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 16613.8, "quote_volume": 1275.52255, "trades": 42, "taker_buy_volume": 3254.4, "taker_buy_quote": 249.99645}, {"ts": 1773882300000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 14597.5, "quote_volume": 1119.70383, "trades": 21, "taker_buy_volume": 2971.1, "taker_buy_quote": 228.11535}, {"ts": 1773882360000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 12636.0, "quote_volume": 967.87284, "trades": 18, "taker_buy_volume": 5951.0, "taker_buy_quote": 455.84737}, {"ts": 1773882420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8549.0, "quote_volume": 654.8534, "trades": 7, "taker_buy_volume": 922.1, "taker_buy_quote": 70.63286}, {"ts": 1773882480000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 18409.6, "quote_volume": 1408.57145, "trades": 20, "taker_buy_volume": 11307.1, "taker_buy_quote": 865.31118}, {"ts": 1773882540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 679.1, "quote_volume": 51.95115, "trades": 1, "taker_buy_volume": 679.1, "taker_buy_quote": 51.95115}, {"ts": 1773882600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 13812.6, "quote_volume": 1055.98502, "trades": 24, "taker_buy_volume": 7664.5, "taker_buy_quote": 586.12618}, {"ts": 1773882660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5191.1, "quote_volume": 397.10176, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.16}, {"ts": 1773882720000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14949.7, "quote_volume": 1144.11967, "trades": 15, "taker_buy_volume": 130.8, "taker_buy_quote": 10.01928}, {"ts": 1773882780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4576.0, "quote_volume": 350.064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882840000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 457.5, "quote_volume": 35.07718, "trades": 3, "taker_buy_volume": 457.5, "taker_buy_quote": 35.07718}, {"ts": 1773882900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 370.8, "quote_volume": 28.44036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882960000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 16550.1, "quote_volume": 1267.07238, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2771.7, "quote_volume": 212.03505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3610.8, "quote_volume": 275.83106, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 319.5, "quote_volume": 24.4098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4476.2, "quote_volume": 341.98168, "trades": 8, "taker_buy_volume": 2643.6, "taker_buy_quote": 201.97104}, {"ts": 1773883440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4848.6, "quote_volume": 370.9179, "trades": 2, "taker_buy_volume": 4848.6, "taker_buy_quote": 370.9179}, {"ts": 1773883500000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2613.6, "quote_volume": 199.71706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 538.7, "quote_volume": 41.15668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883620000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 261.5, "quote_volume": 20.01782, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 20.01782}, {"ts": 1773883680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 129.1, "quote_volume": 9.88906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2121.3, "quote_volume": 162.70371, "trades": 4, "taker_buy_volume": 2121.3, "taker_buy_quote": 162.70371}, {"ts": 1773883800000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4663.0, "quote_volume": 358.45397, "trades": 15, "taker_buy_volume": 2877.6, "taker_buy_quote": 221.15671}, {"ts": 1773883860000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 33994.5, "quote_volume": 2608.92978, "trades": 46, "taker_buy_volume": 1852.4, "taker_buy_quote": 142.18108}, {"ts": 1773883920000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 13189.5, "quote_volume": 1010.68185, "trades": 23, "taker_buy_volume": 1426.5, "taker_buy_quote": 109.41255}, {"ts": 1773883980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 498.9, "quote_volume": 38.21574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7199.6, "quote_volume": 551.48936, "trades": 4, "taker_buy_volume": 4319.6, "taker_buy_quote": 330.88136}, {"ts": 1773884100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5253.0, "quote_volume": 402.93161, "trades": 6, "taker_buy_volume": 5253.0, "taker_buy_quote": 402.93161}, {"ts": 1773884160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884220000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 14445.7, "quote_volume": 1106.52937, "trades": 17, "taker_buy_volume": 3064.8, "taker_buy_quote": 234.76368}, {"ts": 1773884280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 81.5, "quote_volume": 6.2429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1723.8, "quote_volume": 132.21546, "trades": 2, "taker_buy_volume": 1723.8, "taker_buy_quote": 132.21546}, {"ts": 1773884400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.6, "quote_volume": 15.00252, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 15.00252}, {"ts": 1773884460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 390.9, "quote_volume": 29.98203, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.99485}, {"ts": 1773884520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 325.9, "quote_volume": 25.02912, "trades": 2, "taker_buy_volume": 325.9, "taker_buy_quote": 25.02912}, {"ts": 1773884580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 390.7, "quote_volume": 30.00576, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.99904}, {"ts": 1773884700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884820000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 16033.1, "quote_volume": 1231.1781, "trades": 13, "taker_buy_volume": 325.8, "taker_buy_quote": 25.03449}, {"ts": 1773884880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 462.0, "quote_volume": 35.4816, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 35.4816}, {"ts": 1773885000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 688.0, "quote_volume": 52.9072, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 52.9072}, {"ts": 1773885120000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2380.2, "quote_volume": 183.05548, "trades": 4, "taker_buy_volume": 1621.0, "taker_buy_quote": 124.673}, {"ts": 1773885180000, "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": 1773885240000, "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": 1773885300000, "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": 1773885360000, "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": 1773885420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 652.6, "quote_volume": 50.18494, "trades": 1, "taker_buy_volume": 652.6, "taker_buy_quote": 50.18494}, {"ts": 1773885480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1776.5, "quote_volume": 136.4352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885600000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 914.3, "quote_volume": 70.20521, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 14.99904}, {"ts": 1773885660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5018.8, "quote_volume": 385.28029, "trades": 5, "taker_buy_volume": 5018.8, "taker_buy_quote": 385.28029}, {"ts": 1773885780000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 6291.5, "quote_volume": 484.77659, "trades": 13, "taker_buy_volume": 4600.5, "taker_buy_quote": 354.55007}, {"ts": 1773885840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1635.2, "quote_volume": 125.9104, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.88}, {"ts": 1773885900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1569.8, "quote_volume": 121.03158, "trades": 2, "taker_buy_volume": 129.8, "taker_buy_quote": 10.00758}, {"ts": 1773886020000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 11882.3, "quote_volume": 916.05058, "trades": 22, "taker_buy_volume": 2823.7, "taker_buy_quote": 217.86476}, {"ts": 1773886080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 567.6, "quote_volume": 43.92285, "trades": 5, "taker_buy_volume": 473.7, "taker_buy_quote": 36.66438}, {"ts": 1773886140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7412.4, "quote_volume": 572.97852, "trades": 12, "taker_buy_volume": 832.4, "taker_buy_quote": 64.34452}, {"ts": 1773886200000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3092.3, "quote_volume": 239.35182, "trades": 3, "taker_buy_volume": 3092.3, "taker_buy_quote": 239.35182}, {"ts": 1773886260000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 317.5, "quote_volume": 24.6193, "trades": 3, "taker_buy_volume": 317.5, "taker_buy_quote": 24.6193}, {"ts": 1773886320000, "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": 1773886380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5550.3, "quote_volume": 430.56108, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886440000, "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": 1773886500000, "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": 1773886560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 161.0, "quote_volume": 12.4936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "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": 1773886680000, "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": 1773886740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 181.0, "quote_volume": 14.0456, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 14.0456}, {"ts": 1773886800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10647.7, "quote_volume": 827.35865, "trades": 9, "taker_buy_volume": 10647.7, "taker_buy_quote": 827.35865}, {"ts": 1773886860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 16061.4, "quote_volume": 1251.31916, "trades": 35, "taker_buy_volume": 13784.5, "taker_buy_quote": 1073.94865}, {"ts": 1773886920000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4204.0, "quote_volume": 327.10336, "trades": 14, "taker_buy_volume": 321.6, "taker_buy_quote": 25.05264}, {"ts": 1773886980000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2061.8, "quote_volume": 160.45094, "trades": 6, "taker_buy_volume": 2061.8, "taker_buy_quote": 160.45094}, {"ts": 1773887040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 194.0, "quote_volume": 15.1126, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1126}, {"ts": 1773887100000, "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": 1773887160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7202.1, "quote_volume": 561.98076, "trades": 19, "taker_buy_volume": 6402.4, "taker_buy_quote": 499.60416}, {"ts": 1773887220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 398.2, "quote_volume": 31.09942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 3301.7, "quote_volume": 258.09069, "trades": 14, "taker_buy_volume": 2316.2, "taker_buy_quote": 181.12314}, {"ts": 1773887340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1523.8, "quote_volume": 119.16116, "trades": 3, "taker_buy_volume": 319.9, "taker_buy_quote": 25.01618}, {"ts": 1773887400000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1878.2, "quote_volume": 146.70661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4110.0, "quote_volume": 321.40281, "trades": 14, "taker_buy_volume": 1768.0, "taker_buy_quote": 138.25841}, {"ts": 1773887520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4044.3, "quote_volume": 316.26426, "trades": 14, "taker_buy_volume": 1632.1, "taker_buy_quote": 127.63022}, {"ts": 1773887580000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 7334.6, "quote_volume": 573.49301, "trades": 47, "taker_buy_volume": 6202.0, "taker_buy_quote": 485.03695}, {"ts": 1773887640000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 603.9, "quote_volume": 47.25208, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 21.2193}, {"ts": 1773887700000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 37431.8, "quote_volume": 2928.02431, "trades": 24, "taker_buy_volume": 4499.8, "taker_buy_quote": 352.33434}, {"ts": 1773887760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 352.3, "quote_volume": 27.56903, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 15.01011}, {"ts": 1773887820000, "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": 1773887880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 372.7, "quote_volume": 29.18241, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 14.1723}, {"ts": 1773887940000, "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": 1773888000000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 13202.4, "quote_volume": 1034.77294, "trades": 8, "taker_buy_volume": 8822.6, "taker_buy_quote": 691.69184}, {"ts": 1773888060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 156.7, "quote_volume": 12.30095, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 12.30095}, {"ts": 1773888120000, "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": 1773888180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 197.0, "quote_volume": 15.4645, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.4645}, {"ts": 1773888240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 10006.1, "quote_volume": 785.5252, "trades": 31, "taker_buy_volume": 1837.0, "taker_buy_quote": 144.25085}, {"ts": 1773888300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 219.0, "quote_volume": 17.1915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3934.1, "quote_volume": 308.84495, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 14.2266}, {"ts": 1773888420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 75.1, "quote_volume": 5.89535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "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": 1773888540000, "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": 1773888600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2453.1, "quote_volume": 192.56835, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.04}, {"ts": 1773888660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4018.3, "quote_volume": 315.83838, "trades": 7, "taker_buy_volume": 327.8, "taker_buy_quote": 25.76508}, {"ts": 1773888720000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 9611.1, "quote_volume": 756.34597, "trades": 15, "taker_buy_volume": 6055.6, "taker_buy_quote": 476.6558}, {"ts": 1773888780000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3330.7, "quote_volume": 262.12702, "trades": 14, "taker_buy_volume": 1640.0, "taker_buy_quote": 129.06893}, {"ts": 1773888840000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 14260.2, "quote_volume": 1120.8952, "trades": 35, "taker_buy_volume": 1926.0, "taker_buy_quote": 151.42708}, {"ts": 1773888900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 425.7, "quote_volume": 33.46002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888960000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2154.0, "quote_volume": 169.3482, "trades": 7, "taker_buy_volume": 1878.0, "taker_buy_quote": 147.6546}, {"ts": 1773889020000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 16588.9, "quote_volume": 1307.05388, "trades": 42, "taker_buy_volume": 9757.2, "taker_buy_quote": 768.78499}, {"ts": 1773889080000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5251.5, "quote_volume": 414.27661, "trades": 10, "taker_buy_volume": 130.5, "taker_buy_quote": 10.29645}, {"ts": 1773889140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 317.3, "quote_volume": 25.00324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 13174.3, "quote_volume": 1037.92017, "trades": 47, "taker_buy_volume": 7549.4, "taker_buy_quote": 595.29582}, {"ts": 1773889320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5522.7, "quote_volume": 433.53195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4344.8, "quote_volume": 340.63232, "trades": 4, "taker_buy_volume": 1217.3, "taker_buy_quote": 95.43632}, {"ts": 1773889440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5046.3, "quote_volume": 395.62992, "trades": 8, "taker_buy_volume": 4855.0, "taker_buy_quote": 380.632}, {"ts": 1773889500000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 19327.0, "quote_volume": 1516.47662, "trades": 18, "taker_buy_volume": 17810.0, "taker_buy_quote": 1397.39982}, {"ts": 1773889560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 127.4, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 10.01364}, {"ts": 1773889620000, "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": 1773889680000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 16604.2, "quote_volume": 1303.00604, "trades": 25, "taker_buy_volume": 4447.3, "taker_buy_quote": 349.26978}, {"ts": 1773889740000, "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": 1773889800000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 53028.8, "quote_volume": 4164.78595, "trades": 53, "taker_buy_volume": 429.1, "taker_buy_quote": 33.75907}, {"ts": 1773889860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2911.5, "quote_volume": 228.22968, "trades": 5, "taker_buy_volume": 2592.3, "taker_buy_quote": 203.23632}, {"ts": 1773889920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.5, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 127.5, "taker_buy_quote": 10.00875}, {"ts": 1773889980000, "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": 1773890040000, "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": 1773890100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1453.6, "quote_volume": 114.1076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890160000, "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": 1773890220000, "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": 1773890280000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1567.2, "quote_volume": 123.03792, "trades": 2, "taker_buy_volume": 1567.2, "taker_buy_quote": 123.03792}, {"ts": 1773890340000, "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": 1773890400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 518.0, "quote_volume": 40.7148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890460000, "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": 1773890520000, "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": 1773890580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 772.0, "quote_volume": 60.6792, "trades": 5, "taker_buy_volume": 772.0, "taker_buy_quote": 60.6792}, {"ts": 1773890640000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1621.0, "quote_volume": 127.4287, "trades": 3, "taker_buy_volume": 1621.0, "taker_buy_quote": 127.4287}, {"ts": 1773890700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7926.9, "quote_volume": 622.26165, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4657.7, "quote_volume": 365.16368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 20387.3, "quote_volume": 1598.36432, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5107.0, "quote_volume": 399.8781, "trades": 15, "taker_buy_volume": 1990.5, "taker_buy_quote": 155.85615}, {"ts": 1773890940000, "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": 1773891000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1444.2, "quote_volume": 113.08086, "trades": 2, "taker_buy_volume": 1252.8, "taker_buy_quote": 98.09424}, {"ts": 1773891060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3624.1, "quote_volume": 284.12944, "trades": 6, "taker_buy_volume": 2996.9, "taker_buy_quote": 234.95696}, {"ts": 1773891120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1148.9, "quote_volume": 90.01414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1440.0, "quote_volume": 112.896, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.896}, {"ts": 1773891240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 786.3, "quote_volume": 61.79043, "trades": 3, "taker_buy_volume": 254.8, "taker_buy_quote": 20.01453}, {"ts": 1773891300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 531.5, "quote_volume": 41.7759, "trades": 1, "taker_buy_volume": 531.5, "taker_buy_quote": 41.7759}, {"ts": 1773891360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1440.0, "quote_volume": 113.184, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.184}, {"ts": 1773891420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 422.9, "quote_volume": 33.23994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1440.0, "quote_volume": 113.184, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.184}, {"ts": 1773891540000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 4882.1, "quote_volume": 383.08097, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2623.3, "quote_volume": 205.92905, "trades": 2, "taker_buy_volume": 2623.3, "taker_buy_quote": 205.92905}, {"ts": 1773891660000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1759.3, "quote_volume": 137.89719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891720000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6069.0, "quote_volume": 476.37503, "trades": 8, "taker_buy_volume": 6069.0, "taker_buy_quote": 476.37503}, {"ts": 1773891780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1791.3, "quote_volume": 140.61705, "trades": 2, "taker_buy_volume": 351.3, "taker_buy_quote": 27.57705}, {"ts": 1773891840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1440.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891900000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 616.7, "quote_volume": 48.36925, "trades": 3, "taker_buy_volume": 199.7, "taker_buy_quote": 15.67645}, {"ts": 1773891960000, "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": 1773892020000, "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": 1773892080000, "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": 1773892140000, "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": 1773892200000, "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": 1773892260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2139.5, "quote_volume": 167.95075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1440.0, "quote_volume": 113.04, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.04}, {"ts": 1773892380000, "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": 1773892440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7403.0, "quote_volume": 581.8758, "trades": 2, "taker_buy_volume": 7403.0, "taker_buy_quote": 581.8758}, {"ts": 1773892500000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 5287.9, "quote_volume": 416.18951, "trades": 21, "taker_buy_volume": 2636.0, "taker_buy_quote": 207.48498}, {"ts": 1773892560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1390.0, "quote_volume": 109.254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 243.3, "quote_volume": 19.09905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 254.6, "quote_volume": 19.9861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892740000, "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": 1773892800000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 361.6, "quote_volume": 28.37812, "trades": 3, "taker_buy_volume": 286.8, "taker_buy_quote": 22.5138}, {"ts": 1773892860000, "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": 1773892920000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4307.4, "quote_volume": 337.30079, "trades": 13, "taker_buy_volume": 1537.4, "taker_buy_quote": 120.40452}, {"ts": 1773892980000, "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": 1773893040000, "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": 1773893100000, "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": 1773893160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1859.4, "quote_volume": 145.77696, "trades": 3, "taker_buy_volume": 1567.7, "taker_buy_quote": 122.90768}, {"ts": 1773893220000, "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": 1773893280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 510.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893340000, "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": 1773893400000, "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": 1773893460000, "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": 1773893520000, "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": 1773893580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1345.3, "quote_volume": 105.33699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 177.2, "quote_volume": 13.85704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1567.7, "quote_volume": 122.59414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893760000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 7947.9, "quote_volume": 619.17972, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893820000, "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": 1773893880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 655.3, "quote_volume": 51.03366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3287.1, "quote_volume": 255.73638, "trades": 11, "taker_buy_volume": 1749.3, "taker_buy_quote": 136.09554}, {"ts": 1773894000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2388.1, "quote_volume": 185.79418, "trades": 6, "taker_buy_volume": 2018.7, "taker_buy_quote": 157.05486}, {"ts": 1773894060000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6425.0, "quote_volume": 499.99959, "trades": 4, "taker_buy_volume": 6425.0, "taker_buy_quote": 499.99959}, {"ts": 1773894120000, "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": 1773894180000, "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": 1773894240000, "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": 1773894300000, "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": 1773894360000, "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": 1773894420000, "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": 1773894480000, "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": 1773894540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2271.4, "quote_volume": 176.71492, "trades": 3, "taker_buy_volume": 2271.4, "taker_buy_quote": 176.71492}, {"ts": 1773894600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.9, "quote_volume": 15.00762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894660000, "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": 1773894720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.7, "quote_volume": 15.01133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894780000, "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": 1773894840000, "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": 1773894900000, "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": 1773894960000, "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": 1773895020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1557.0, "quote_volume": 121.446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895080000, "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": 1773895140000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2211.1, "quote_volume": 172.08901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 755.6, "quote_volume": 58.78568, "trades": 2, "taker_buy_volume": 755.6, "taker_buy_quote": 58.78568}, {"ts": 1773895320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 257.3, "quote_volume": 19.99221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 284.8, "quote_volume": 22.12896, "trades": 2, "taker_buy_volume": 284.8, "taker_buy_quote": 22.12896}, {"ts": 1773895440000, "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": 1773895500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 662.2, "quote_volume": 51.38672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "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": 1773895620000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4827.0, "quote_volume": 374.60848, "trades": 3, "taker_buy_volume": 4827.0, "taker_buy_quote": 374.60848}, {"ts": 1773895680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 180.3, "quote_volume": 14.00931, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 14.00931}, {"ts": 1773895740000, "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": 1773895800000, "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": 1773895860000, "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": 1773895920000, "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": 1773895980000, "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": 1773896040000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6541.0, "quote_volume": 508.2251, "trades": 5, "taker_buy_volume": 6435.0, "taker_buy_quote": 499.9995}, {"ts": 1773896100000, "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": 1773896160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 322.0, "quote_volume": 25.0194, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 25.0194}, {"ts": 1773896220000, "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": 1773896280000, "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": 1773896340000, "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": 1773896400000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 8586.9, "quote_volume": 664.65813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896520000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 4477.0, "quote_volume": 346.8082, "trades": 7, "taker_buy_volume": 4400.5, "taker_buy_quote": 340.89475}, {"ts": 1773896580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 114.4, "quote_volume": 8.866, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 8.866}, {"ts": 1773896640000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4183.6, "quote_volume": 324.63444, "trades": 4, "taker_buy_volume": 4183.6, "taker_buy_quote": 324.63444}, {"ts": 1773896700000, "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": 1773896760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4390.3, "quote_volume": 340.68728, "trades": 11, "taker_buy_volume": 129.0, "taker_buy_quote": 10.0104}, {"ts": 1773896820000, "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": 1773896880000, "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": 1773896940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3416.5, "quote_volume": 264.77875, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897000000, "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": 1773897060000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 8921.7, "quote_volume": 692.78169, "trades": 12, "taker_buy_volume": 8921.7, "taker_buy_quote": 692.78169}, {"ts": 1773897120000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 14560.6, "quote_volume": 1134.16365, "trades": 18, "taker_buy_volume": 14560.6, "taker_buy_quote": 1134.16365}, {"ts": 1773897180000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2354.1, "quote_volume": 183.1768, "trades": 17, "taker_buy_volume": 1911.0, "taker_buy_quote": 148.70362}, {"ts": 1773897240000, "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": 1773897300000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 12212.1, "quote_volume": 951.42439, "trades": 17, "taker_buy_volume": 7126.0, "taker_buy_quote": 555.2172}, {"ts": 1773897360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 65.0, "quote_volume": 5.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897540000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 13561.2, "quote_volume": 1058.95021, "trades": 21, "taker_buy_volume": 13561.2, "taker_buy_quote": 1058.95021}, {"ts": 1773897600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 10661.2, "quote_volume": 833.70584, "trades": 10, "taker_buy_volume": 394.4, "taker_buy_quote": 30.84208}, {"ts": 1773897660000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1052.0, "quote_volume": 82.34801, "trades": 11, "taker_buy_volume": 1052.0, "taker_buy_quote": 82.34801}, {"ts": 1773897720000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 13557.3, "quote_volume": 1059.22889, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 191.7, "quote_volume": 14.97177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897840000, "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": 1773897900000, "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": 1773897960000, "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": 1773898020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 712.0, "quote_volume": 55.6072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898080000, "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": 1773898140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3233.6, "quote_volume": 252.54416, "trades": 10, "taker_buy_volume": 1023.6, "taker_buy_quote": 79.94316}, {"ts": 1773898200000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 835.0, "quote_volume": 65.31012, "trades": 6, "taker_buy_volume": 835.0, "taker_buy_quote": 65.31012}, {"ts": 1773898260000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2000.3, "quote_volume": 156.69099, "trades": 12, "taker_buy_volume": 922.0, "taker_buy_quote": 72.2601}, {"ts": 1773898320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 10473.0, "quote_volume": 821.09597, "trades": 5, "taker_buy_volume": 10473.0, "taker_buy_quote": 821.09597}, {"ts": 1773898380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 190.9, "quote_volume": 14.98565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 190.9, "quote_volume": 14.98565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898500000, "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": 1773898560000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9173.9, "quote_volume": 720.67083, "trades": 13, "taker_buy_volume": 9173.9, "taker_buy_quote": 720.67083}, {"ts": 1773898620000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3037.4, "quote_volume": 238.29672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1500.6, "quote_volume": 117.7971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2352.5, "quote_volume": 184.48721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898800000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 13917.5, "quote_volume": 1093.89009, "trades": 29, "taker_buy_volume": 9375.3, "taker_buy_quote": 737.02907}, {"ts": 1773898860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3343.9, "quote_volume": 262.16176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898920000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 6967.3, "quote_volume": 546.70699, "trades": 10, "taker_buy_volume": 4448.6, "taker_buy_quote": 349.2805}, {"ts": 1773898980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2576.3, "quote_volume": 202.23955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 4189.6, "quote_volume": 329.50477, "trades": 12, "taker_buy_volume": 1878.0, "taker_buy_quote": 147.64269}, {"ts": 1773899100000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2667.6, "quote_volume": 209.73132, "trades": 12, "taker_buy_volume": 579.6, "taker_buy_quote": 45.61452}, {"ts": 1773899160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2430.5, "quote_volume": 191.05026, "trades": 11, "taker_buy_volume": 129.6, "taker_buy_quote": 10.19952}, {"ts": 1773899220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1956.6, "quote_volume": 153.78876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899280000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 6287.5, "quote_volume": 495.43591, "trades": 8, "taker_buy_volume": 5924.5, "taker_buy_quote": 466.83151}, {"ts": 1773899340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1045.5, "quote_volume": 82.48995, "trades": 4, "taker_buy_volume": 437.8, "taker_buy_quote": 34.54242}, {"ts": 1773899400000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 7600.4, "quote_volume": 600.15757, "trades": 21, "taker_buy_volume": 3099.9, "taker_buy_quote": 244.8921}, {"ts": 1773899460000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 24452.0, "quote_volume": 1934.97547, "trades": 31, "taker_buy_volume": 13165.6, "taker_buy_quote": 1042.07292}, {"ts": 1773899520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 64.3, "quote_volume": 5.09899, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 5.09899}, {"ts": 1773899580000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3884.8, "quote_volume": 308.05809, "trades": 12, "taker_buy_volume": 1701.4, "taker_buy_quote": 134.92102}, {"ts": 1773899640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4396.5, "quote_volume": 348.64245, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.192}, {"ts": 1773899700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899760000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4455.0, "quote_volume": 353.61412, "trades": 8, "taker_buy_volume": 127.7, "taker_buy_quote": 10.13938}, {"ts": 1773899820000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4381.7, "quote_volume": 347.60636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 5264.6, "quote_volume": 416.94224, "trades": 15, "taker_buy_volume": 75.7, "taker_buy_quote": 5.99544}, {"ts": 1773899940000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3267.9, "quote_volume": 258.81768, "trades": 3, "taker_buy_volume": 3267.9, "taker_buy_quote": 258.81768}, {"ts": 1773900000000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 17519.8, "quote_volume": 1385.62563, "trades": 19, "taker_buy_volume": 1779.0, "taker_buy_quote": 140.541}, {"ts": 1773900060000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 25472.8, "quote_volume": 2013.17029, "trades": 26, "taker_buy_volume": 6318.7, "taker_buy_quote": 499.99639}, {"ts": 1773900120000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3118.5, "quote_volume": 246.99784, "trades": 9, "taker_buy_volume": 126.4, "taker_buy_quote": 10.02352}, {"ts": 1773900180000, "open": 0.0794, "high": 0.08, "low": 0.0794, "close": 0.0797, "volume": 188612.7, "quote_volume": 15044.83521, "trades": 125, "taker_buy_volume": 155231.5, "taker_buy_quote": 12383.69671}, {"ts": 1773900240000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 30455.3, "quote_volume": 2426.86018, "trades": 33, "taker_buy_volume": 13301.0, "taker_buy_quote": 1059.78918}, {"ts": 1773900300000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 8087.9, "quote_volume": 643.97847, "trades": 10, "taker_buy_volume": 3256.6, "taker_buy_quote": 259.38818}, {"ts": 1773900360000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 65381.9, "quote_volume": 5220.57164, "trades": 48, "taker_buy_volume": 51785.5, "taker_buy_quote": 4135.82152}, {"ts": 1773900420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900480000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 28530.1, "quote_volume": 2287.13733, "trades": 50, "taker_buy_volume": 16404.1, "taker_buy_quote": 1316.64949}, {"ts": 1773900540000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 559.7, "quote_volume": 44.81947, "trades": 6, "taker_buy_volume": 309.7, "taker_buy_quote": 24.80697}, {"ts": 1773900600000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 10757.5, "quote_volume": 858.63757, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900660000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 3070.0, "quote_volume": 245.28655, "trades": 5, "taker_buy_volume": 1442.4, "taker_buy_quote": 115.24131}, {"ts": 1773900720000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 213.5, "quote_volume": 17.04569, "trades": 3, "taker_buy_volume": 83.9, "taker_buy_quote": 6.70361}, {"ts": 1773900780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900840000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2502.7, "quote_volume": 199.73422, "trades": 6, "taker_buy_volume": 1810.8, "taker_buy_quote": 144.50184}, {"ts": 1773900900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2913.7, "quote_volume": 233.23918, "trades": 11, "taker_buy_volume": 2913.7, "taker_buy_quote": 233.23918}, {"ts": 1773901020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1440.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901140000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 531.5, "quote_volume": 42.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 808.5, "quote_volume": 64.68, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 20.0}, {"ts": 1773901440000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 9473.6, "quote_volume": 757.74544, "trades": 10, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.2}, {"ts": 1773901500000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 3508.3, "quote_volume": 280.11534, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6208.1, "quote_volume": 494.78557, "trades": 22, "taker_buy_volume": 5890.8, "taker_buy_quote": 469.49676}, {"ts": 1773901620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 156.1, "quote_volume": 12.42556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901680000, "open": 0.0797, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 33665.1, "quote_volume": 2690.11613, "trades": 29, "taker_buy_volume": 32225.1, "taker_buy_quote": 2574.91613}, {"ts": 1773901740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901800000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 34874.7, "quote_volume": 2790.13552, "trades": 24, "taker_buy_volume": 8167.5, "taker_buy_quote": 654.07959}, {"ts": 1773901860000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 237.4, "quote_volume": 18.9857, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 13.952}, {"ts": 1773901920000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 20424.5, "quote_volume": 1630.19009, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901980000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 29175.4, "quote_volume": 2320.3564, "trades": 18, "taker_buy_volume": 11360.3, "taker_buy_quote": 904.05595}, {"ts": 1773902040000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 33016.0, "quote_volume": 2623.1563, "trades": 24, "taker_buy_volume": 21790.5, "taker_buy_quote": 1731.7}, {"ts": 1773902100000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 19516.4, "quote_volume": 1551.83359, "trades": 16, "taker_buy_volume": 19407.1, "taker_buy_quote": 1543.15517}, {"ts": 1773902160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902220000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 1691.8, "quote_volume": 134.34151, "trades": 3, "taker_buy_volume": 125.9, "taker_buy_quote": 10.00905}, {"ts": 1773902280000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1534.1, "quote_volume": 121.79813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902340000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 4599.7, "quote_volume": 364.32773, "trades": 14, "taker_buy_volume": 3826.0, "taker_buy_quote": 303.0192}, {"ts": 1773902400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902460000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 14207.8, "quote_volume": 1124.8868, "trades": 21, "taker_buy_volume": 13000.0, "taker_buy_quote": 1029.34982}, {"ts": 1773902520000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 3356.0, "quote_volume": 266.2162, "trades": 7, "taker_buy_volume": 3356.0, "taker_buy_quote": 266.2162}, {"ts": 1773902580000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 503.8, "quote_volume": 40.02065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902700000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 30866.8, "quote_volume": 2456.46254, "trades": 17, "taker_buy_volume": 28646.6, "taker_buy_quote": 2279.5126}, {"ts": 1773902760000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 9811.8, "quote_volume": 781.01928, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 80.0, "quote_volume": 6.368, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 6.368}, {"ts": 1773902940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 314.0, "quote_volume": 24.963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1480.1, "quote_volume": 117.51994, "trades": 2, "taker_buy_volume": 1354.2, "taker_buy_quote": 107.52348}, {"ts": 1773903060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 189.0, "quote_volume": 15.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903120000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 8429.4, "quote_volume": 668.06738, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 144.6, "quote_volume": 11.43786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 265.3, "quote_volume": 20.98523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903300000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 5230.6, "quote_volume": 414.76764, "trades": 5, "taker_buy_volume": 3790.6, "taker_buy_quote": 300.57564}, {"ts": 1773903360000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 10143.2, "quote_volume": 804.34936, "trades": 11, "taker_buy_volume": 4886.8, "taker_buy_quote": 387.52324}, {"ts": 1773903420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3028.0, "quote_volume": 240.114, "trades": 10, "taker_buy_volume": 2964.0, "taker_buy_quote": 235.0452}, {"ts": 1773903540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2140.0, "quote_volume": 169.702, "trades": 6, "taker_buy_volume": 2140.0, "taker_buy_quote": 169.702}, {"ts": 1773903600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 646.2, "quote_volume": 51.17904, "trades": 4, "taker_buy_volume": 330.6, "taker_buy_quote": 26.18352}, {"ts": 1773903660000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 896.3, "quote_volume": 71.15855, "trades": 7, "taker_buy_volume": 580.7, "taker_buy_quote": 46.06835}, {"ts": 1773903720000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903780000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 21027.2, "quote_volume": 1668.45396, "trades": 21, "taker_buy_volume": 7841.5, "taker_buy_quote": 622.6151}, {"ts": 1773903840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 7225.3, "quote_volume": 572.96629, "trades": 12, "taker_buy_volume": 6460.5, "taker_buy_quote": 512.31765}, {"ts": 1773903900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2503.6, "quote_volume": 198.53548, "trades": 4, "taker_buy_volume": 874.6, "taker_buy_quote": 69.35578}, {"ts": 1773903960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.0, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904080000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 8528.6, "quote_volume": 675.78844, "trades": 7, "taker_buy_volume": 7240.1, "taker_buy_quote": 573.73924}, {"ts": 1773904140000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2633.5, "quote_volume": 208.7172, "trades": 6, "taker_buy_volume": 877.8, "taker_buy_quote": 69.52176}, {"ts": 1773904200000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 847.0, "quote_volume": 67.06979, "trades": 3, "taker_buy_volume": 189.4, "taker_buy_quote": 15.00048}, {"ts": 1773904260000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2782.0, "quote_volume": 219.7274, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 169.8421}, {"ts": 1773904320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4699.8, "quote_volume": 371.2842, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.76}, {"ts": 1773904380000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 12238.0, "quote_volume": 967.78207, "trades": 16, "taker_buy_volume": 12238.0, "taker_buy_quote": 967.78207}, {"ts": 1773904440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904500000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2098.0, "quote_volume": 165.886, "trades": 3, "taker_buy_volume": 531.5, "taker_buy_quote": 41.9885}, {"ts": 1773904560000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 8906.3, "quote_volume": 702.87004, "trades": 26, "taker_buy_volume": 87.6, "taker_buy_quote": 6.91164}, {"ts": 1773904620000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 9337.3, "quote_volume": 736.72188, "trades": 25, "taker_buy_volume": 89.6, "taker_buy_quote": 7.07835}, {"ts": 1773904680000, "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 41982.3, "quote_volume": 3303.89185, "trades": 49, "taker_buy_volume": 10446.1, "taker_buy_quote": 822.6566}, {"ts": 1773904740000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 341.0, "quote_volume": 26.89599, "trades": 2, "taker_buy_volume": 251.9, "taker_buy_quote": 19.87491}, {"ts": 1773904800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3647.0, "quote_volume": 287.3836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904860000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 619.2, "quote_volume": 48.78656, "trades": 3, "taker_buy_volume": 555.2, "taker_buy_quote": 43.74976}, {"ts": 1773904920000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 930.1, "quote_volume": 73.30465, "trades": 7, "taker_buy_volume": 127.7, "taker_buy_quote": 10.07553}, {"ts": 1773904980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 263.7, "quote_volume": 20.77956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 782.3, "quote_volume": 61.72347, "trades": 1, "taker_buy_volume": 782.3, "taker_buy_quote": 61.72347}, {"ts": 1773905100000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 6788.1, "quote_volume": 536.92193, "trades": 14, "taker_buy_volume": 3217.7, "taker_buy_quote": 254.73569}, {"ts": 1773905160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 575.4, "quote_volume": 45.68676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 11474.5, "quote_volume": 911.0753, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905340000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 1369.7, "quote_volume": 108.88427, "trades": 3, "taker_buy_volume": 126.1, "taker_buy_quote": 10.02495}, {"ts": 1773905400000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 2609.8, "quote_volume": 208.08206, "trades": 14, "taker_buy_volume": 1962.0, "taker_buy_quote": 156.4524}, {"ts": 1773905460000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7901.7, "quote_volume": 630.54199, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.912}, {"ts": 1773905520000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 23804.4, "quote_volume": 1900.57723, "trades": 17, "taker_buy_volume": 16896.3, "taker_buy_quote": 1349.24575}, {"ts": 1773905580000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 14779.3, "quote_volume": 1177.72354, "trades": 9, "taker_buy_volume": 1174.5, "taker_buy_quote": 93.4902}, {"ts": 1773905640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5174.6, "quote_volume": 411.89816, "trades": 5, "taker_buy_volume": 188.4, "taker_buy_quote": 14.99664}, {"ts": 1773905700000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 11036.9, "quote_volume": 880.46793, "trades": 16, "taker_buy_volume": 11036.9, "taker_buy_quote": 880.46793}, {"ts": 1773905760000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 2102.4, "quote_volume": 167.27676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905820000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 3263.6, "quote_volume": 259.25934, "trades": 5, "taker_buy_volume": 2735.0, "taker_buy_quote": 217.2885}, {"ts": 1773905880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905940000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 20563.1, "quote_volume": 1636.05059, "trades": 22, "taker_buy_volume": 17683.1, "taker_buy_quote": 1406.80259}, {"ts": 1773906000000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 291.1, "quote_volume": 23.12124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 188.7, "quote_volume": 15.00165, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 15.00165}, {"ts": 1773906120000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3817.0, "quote_volume": 303.86462, "trades": 6, "taker_buy_volume": 3817.0, "taker_buy_quote": 303.86462}, {"ts": 1773906180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3274.6, "quote_volume": 260.67702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 125.6, "quote_volume": 9.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.4, "quote_volume": 14.99664, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 14.99664}, {"ts": 1773906480000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 314.2, "quote_volume": 25.04174, "trades": 2, "taker_buy_volume": 314.2, "taker_buy_quote": 25.04174}, {"ts": 1773906540000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 313.9, "quote_volume": 25.00527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 125.6, "quote_volume": 9.9852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 907.1, "quote_volume": 72.02374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 314.1, "quote_volume": 25.00236, "trades": 2, "taker_buy_volume": 314.1, "taker_buy_quote": 25.00236}, {"ts": 1773906900000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6415.9, "quote_volume": 511.34723, "trades": 27, "taker_buy_volume": 1942.5, "taker_buy_quote": 154.81725}, {"ts": 1773906960000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 9027.5, "quote_volume": 720.20527, "trades": 8, "taker_buy_volume": 8763.4, "taker_buy_quote": 699.1565}, {"ts": 1773907020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907080000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 9611.2, "quote_volume": 768.68653, "trades": 12, "taker_buy_volume": 9329.2, "taker_buy_quote": 746.15473}, {"ts": 1773907140000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 9571.6, "quote_volume": 765.94238, "trades": 14, "taker_buy_volume": 313.9, "taker_buy_quote": 25.14339}, {"ts": 1773907200000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0795, "volume": 4667.9, "quote_volume": 371.96534, "trades": 15, "taker_buy_volume": 1424.6, "taker_buy_quote": 113.2557}, {"ts": 1773907260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 314.2, "quote_volume": 25.01032, "trades": 2, "taker_buy_volume": 314.2, "taker_buy_quote": 25.01032}, {"ts": 1773907320000, "open": 0.0796, "high": 0.0799, "low": 0.0794, "close": 0.0795, "volume": 63036.1, "quote_volume": 5020.97434, "trades": 41, "taker_buy_volume": 26904.8, "taker_buy_quote": 2145.07219}, {"ts": 1773907380000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 13082.0, "quote_volume": 1041.13316, "trades": 13, "taker_buy_volume": 13082.0, "taker_buy_quote": 1041.13316}, {"ts": 1773907440000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 334.9, "quote_volume": 26.63681, "trades": 4, "taker_buy_volume": 165.9, "taker_buy_quote": 13.20564}, {"ts": 1773907500000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 753.9, "quote_volume": 60.06693, "trades": 5, "taker_buy_volume": 753.9, "taker_buy_quote": 60.06693}, {"ts": 1773907560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3585.2, "quote_volume": 286.09896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907620000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 18264.1, "quote_volume": 1453.84118, "trades": 30, "taker_buy_volume": 14246.9, "taker_buy_quote": 1134.05324}, {"ts": 1773907680000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3382.6, "quote_volume": 269.43038, "trades": 5, "taker_buy_volume": 3382.6, "taker_buy_quote": 269.43038}, {"ts": 1773907740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 2549.7, "quote_volume": 202.97497, "trades": 6, "taker_buy_volume": 2235.6, "taker_buy_quote": 177.95376}, {"ts": 1773907800000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 13021.4, "quote_volume": 1039.13004, "trades": 12, "taker_buy_volume": 13021.4, "taker_buy_quote": 1039.13004}, {"ts": 1773907860000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 439.7, "quote_volume": 35.2074, "trades": 3, "taker_buy_volume": 439.7, "taker_buy_quote": 35.2074}, {"ts": 1773907920000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 24491.8, "quote_volume": 1963.76543, "trades": 29, "taker_buy_volume": 11225.4, "taker_buy_quote": 900.35719}, {"ts": 1773907980000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 54508.9, "quote_volume": 4372.53602, "trades": 50, "taker_buy_volume": 27019.7, "taker_buy_quote": 2168.23326}, {"ts": 1773908040000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 8140.5, "quote_volume": 651.60785, "trades": 17, "taker_buy_volume": 514.1, "taker_buy_quote": 41.23082}, {"ts": 1773908100000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 5847.3, "quote_volume": 468.75226, "trades": 11, "taker_buy_volume": 5655.8, "taker_buy_quote": 453.41311}, {"ts": 1773908160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1778.4, "quote_volume": 142.44984, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.344}, {"ts": 1773908220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 187.2, "quote_volume": 14.99472, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 14.99472}, {"ts": 1773908400000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 9519.9, "quote_volume": 763.61651, "trades": 13, "taker_buy_volume": 1689.6, "taker_buy_quote": 135.51839}, {"ts": 1773908460000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 33184.5, "quote_volume": 2653.03626, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908520000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 11463.0, "quote_volume": 916.0242, "trades": 22, "taker_buy_volume": 5703.9, "taker_buy_quote": 455.87211}, {"ts": 1773908580000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 51267.2, "quote_volume": 4084.14187, "trades": 41, "taker_buy_volume": 3163.1, "taker_buy_quote": 251.78276}, {"ts": 1773908640000, "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0795, "volume": 63895.7, "quote_volume": 5080.32683, "trades": 59, "taker_buy_volume": 39349.4, "taker_buy_quote": 3130.93638}, {"ts": 1773908700000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 10822.7, "quote_volume": 860.54185, "trades": 13, "taker_buy_volume": 5912.4, "taker_buy_quote": 470.52003}, {"ts": 1773908760000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 2552.4, "quote_volume": 203.4077, "trades": 7, "taker_buy_volume": 1229.4, "taker_buy_quote": 98.0969}, {"ts": 1773908820000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908880000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 11446.0, "quote_volume": 912.71492, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908940000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1294.4, "quote_volume": 103.17055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909000000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3270.2, "quote_volume": 260.34556, "trades": 6, "taker_buy_volume": 188.2, "taker_buy_quote": 14.99954}, {"ts": 1773909060000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 188.5, "quote_volume": 15.03599, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 10.00692}, {"ts": 1773909120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6616.0, "quote_volume": 527.9568, "trades": 7, "taker_buy_volume": 5176.0, "taker_buy_quote": 413.0448}, {"ts": 1773909180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2407.3, "quote_volume": 192.10254, "trades": 1, "taker_buy_volume": 2407.3, "taker_buy_quote": 192.10254}, {"ts": 1773909240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3728.8, "quote_volume": 297.55824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909360000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 566.4, "quote_volume": 45.14208, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 14.99954}, {"ts": 1773909420000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 28000.0, "quote_volume": 2241.62721, "trades": 27, "taker_buy_volume": 27811.9, "taker_buy_quote": 2226.5604}, {"ts": 1773909480000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5794.1, "quote_volume": 464.61194, "trades": 13, "taker_buy_volume": 5794.1, "taker_buy_quote": 464.61194}, {"ts": 1773909540000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 7409.1, "quote_volume": 593.23201, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909600000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 53908.7, "quote_volume": 4312.07307, "trades": 58, "taker_buy_volume": 20122.5, "taker_buy_quote": 1610.07252}, {"ts": 1773909660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909720000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1497.9, "quote_volume": 119.9039, "trades": 5, "taker_buy_volume": 1310.5, "taker_buy_quote": 104.89316}, {"ts": 1773909780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1301.7, "quote_volume": 104.136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909840000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 19349.2, "quote_volume": 1550.62388, "trades": 26, "taker_buy_volume": 17755.6, "taker_buy_quote": 1422.81716}, {"ts": 1773909900000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 10800.9, "quote_volume": 864.00477, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 758.2, "quote_volume": 60.68723, "trades": 3, "taker_buy_volume": 758.2, "taker_buy_quote": 60.68723}, {"ts": 1773910020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910080000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 2883.3, "quote_volume": 231.22116, "trades": 12, "taker_buy_volume": 312.2, "taker_buy_quote": 25.03844}, {"ts": 1773910140000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5894.0, "quote_volume": 471.92323, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 287.3, "quote_volume": 23.00273, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 15.00273}, {"ts": 1773910260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 723.4, "quote_volume": 58.01668, "trades": 3, "taker_buy_volume": 723.4, "taker_buy_quote": 58.01668}, {"ts": 1773910320000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2765.2, "quote_volume": 222.03741, "trades": 7, "taker_buy_volume": 124.7, "taker_buy_quote": 10.01341}, {"ts": 1773910380000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 37149.0, "quote_volume": 2986.22812, "trades": 46, "taker_buy_volume": 10061.6, "taker_buy_quote": 809.10921}, {"ts": 1773910440000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1488.0, "quote_volume": 119.61291, "trades": 4, "taker_buy_volume": 371.5, "taker_buy_quote": 29.8686}, {"ts": 1773910500000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 8421.3, "quote_volume": 676.18168, "trades": 26, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.632}, {"ts": 1773910560000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 26532.6, "quote_volume": 2127.42262, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910620000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1448.9, "quote_volume": 116.18055, "trades": 5, "taker_buy_volume": 1236.6, "taker_buy_quote": 99.17532}, {"ts": 1773910680000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 16549.0, "quote_volume": 1328.9106, "trades": 19, "taker_buy_volume": 16549.0, "taker_buy_quote": 1328.9106}, {"ts": 1773910740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 154.5, "quote_volume": 12.40635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910800000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 5957.9, "quote_volume": 478.1005, "trades": 9, "taker_buy_volume": 1868.5, "taker_buy_quote": 149.8537}, {"ts": 1773910860000, "open": 0.0801, "high": 0.0803, "low": 0.0798, "close": 0.0803, "volume": 36588.0, "quote_volume": 2930.12172, "trades": 54, "taker_buy_volume": 23382.6, "taker_buy_quote": 1874.23598}, {"ts": 1773910920000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 46619.4, "quote_volume": 3744.3418, "trades": 29, "taker_buy_volume": 22226.4, "taker_buy_quote": 1785.5839}, {"ts": 1773910980000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 15607.7, "quote_volume": 1256.14585, "trades": 23, "taker_buy_volume": 10784.5, "taker_buy_quote": 867.73451}, {"ts": 1773911040000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 24564.8, "quote_volume": 1979.24112, "trades": 34, "taker_buy_volume": 13204.3, "taker_buy_quote": 1064.26658}, {"ts": 1773911100000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 28851.6, "quote_volume": 2329.38683, "trades": 36, "taker_buy_volume": 15339.5, "taker_buy_quote": 1238.66196}, {"ts": 1773911160000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 7565.8, "quote_volume": 611.22037, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 30479.4, "quote_volume": 2469.15386, "trades": 40, "taker_buy_volume": 26044.9, "taker_buy_quote": 2110.26609}, {"ts": 1773911280000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 416.3, "quote_volume": 33.67867, "trades": 3, "taker_buy_volume": 185.4, "taker_buy_quote": 14.99886}, {"ts": 1773911340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911400000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 8312.9, "quote_volume": 671.47172, "trades": 13, "taker_buy_volume": 4080.9, "taker_buy_quote": 329.73672}, {"ts": 1773911460000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 10546.4, "quote_volume": 853.36961, "trades": 14, "taker_buy_volume": 8640.3, "taker_buy_quote": 698.97551}, {"ts": 1773911520000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 19812.0, "quote_volume": 1602.21682, "trades": 17, "taker_buy_volume": 2335.7, "taker_buy_quote": 188.72456}, {"ts": 1773911580000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 953.3, "quote_volume": 77.05759, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 10.00733}, {"ts": 1773911640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4351.0, "quote_volume": 352.431, "trades": 4, "taker_buy_volume": 4351.0, "taker_buy_quote": 352.431}, {"ts": 1773911700000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 7221.9, "quote_volume": 584.19517, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 935.7, "quote_volume": 75.60456, "trades": 3, "taker_buy_volume": 185.6, "taker_buy_quote": 14.99648}, {"ts": 1773911820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911880000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 8489.0, "quote_volume": 687.59663, "trades": 9, "taker_buy_volume": 4356.2, "taker_buy_quote": 352.83983}, {"ts": 1773911940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6083.7, "quote_volume": 493.38807, "trades": 10, "taker_buy_volume": 3129.8, "taker_buy_quote": 253.82678}, {"ts": 1773912000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912060000, "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 47903.8, "quote_volume": 3893.80434, "trades": 50, "taker_buy_volume": 36360.2, "taker_buy_quote": 2955.98346}, {"ts": 1773912120000, "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 67079.0, "quote_volume": 5446.36017, "trades": 85, "taker_buy_volume": 12649.0, "taker_buy_quote": 1027.01955}, {"ts": 1773912180000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 13399.5, "quote_volume": 1086.79285, "trades": 18, "taker_buy_volume": 6561.7, "taker_buy_quote": 532.6352}, {"ts": 1773912240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5961.4, "quote_volume": 482.8734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1440.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.64}, {"ts": 1773912360000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6127.8, "quote_volume": 496.52667, "trades": 9, "taker_buy_volume": 1748.7, "taker_buy_quote": 141.81957}, {"ts": 1773912420000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 15769.0, "quote_volume": 1283.66205, "trades": 18, "taker_buy_volume": 12404.0, "taker_buy_quote": 1009.75105}, {"ts": 1773912480000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 26986.7, "quote_volume": 2195.69438, "trades": 22, "taker_buy_volume": 19713.7, "taker_buy_quote": 1604.39948}, {"ts": 1773912540000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 7734.5, "quote_volume": 629.3405, "trades": 9, "taker_buy_volume": 6526.4, "taker_buy_quote": 531.12197}, {"ts": 1773912600000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1543.1, "quote_volume": 125.31818, "trades": 15, "taker_buy_volume": 157.0, "taker_buy_quote": 12.7484}, {"ts": 1773912660000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 24532.1, "quote_volume": 1989.57177, "trades": 22, "taker_buy_volume": 3548.4, "taker_buy_quote": 287.77524}, {"ts": 1773912720000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 308.4, "quote_volume": 24.9989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 531.5, "quote_volume": 43.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912840000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 7280.7, "quote_volume": 591.53714, "trades": 9, "taker_buy_volume": 7280.7, "taker_buy_quote": 591.53714}, {"ts": 1773912900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 211.7, "quote_volume": 17.21121, "trades": 1, "taker_buy_volume": 211.7, "taker_buy_quote": 17.21121}, {"ts": 1773912960000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 11998.9, "quote_volume": 976.25908, "trades": 8, "taker_buy_volume": 11787.5, "taker_buy_quote": 959.0934}, {"ts": 1773913020000, "open": 0.0813, "high": 0.0818, "low": 0.0813, "close": 0.0817, "volume": 201983.4, "quote_volume": 16459.08892, "trades": 67, "taker_buy_volume": 170593.5, "taker_buy_quote": 13896.83801}, {"ts": 1773913080000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 27444.6, "quote_volume": 2243.51084, "trades": 34, "taker_buy_volume": 10779.6, "taker_buy_quote": 881.7357}, {"ts": 1773913140000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 22084.0, "quote_volume": 1804.46941, "trades": 30, "taker_buy_volume": 9731.0, "taker_buy_quote": 795.90723}, {"ts": 1773913200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1849.9, "quote_volume": 150.95184, "trades": 9, "taker_buy_volume": 1666.4, "taker_buy_quote": 135.97824}, {"ts": 1773913260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1590.5, "quote_volume": 129.7848, "trades": 6, "taker_buy_volume": 1590.5, "taker_buy_quote": 129.7848}, {"ts": 1773913320000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 4765.9, "quote_volume": 390.22183, "trades": 13, "taker_buy_volume": 1413.2, "taker_buy_quote": 115.65412}, {"ts": 1773913380000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 5008.2, "quote_volume": 410.5529, "trades": 11, "taker_buy_volume": 1650.1, "taker_buy_quote": 135.3082}, {"ts": 1773913440000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 59146.6, "quote_volume": 4856.05066, "trades": 53, "taker_buy_volume": 30268.1, "taker_buy_quote": 2485.89201}, {"ts": 1773913500000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 24233.2, "quote_volume": 1993.05271, "trades": 40, "taker_buy_volume": 15858.0, "taker_buy_quote": 1304.80691}, {"ts": 1773913560000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 5821.9, "quote_volume": 478.70285, "trades": 20, "taker_buy_volume": 1926.6, "taker_buy_quote": 158.37868}, {"ts": 1773913620000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 28768.9, "quote_volume": 2365.82919, "trades": 18, "taker_buy_volume": 7193.7, "taker_buy_quote": 592.04151}, {"ts": 1773913680000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 22157.4, "quote_volume": 1825.59479, "trades": 8, "taker_buy_volume": 20407.7, "taker_buy_quote": 1681.59448}, {"ts": 1773913740000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 24452.1, "quote_volume": 2016.22118, "trades": 31, "taker_buy_volume": 14097.5, "taker_buy_quote": 1162.99546}, {"ts": 1773913800000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 63751.2, "quote_volume": 5247.57939, "trades": 48, "taker_buy_volume": 9935.5, "taker_buy_quote": 816.78462}, {"ts": 1773913860000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 7245.0, "quote_volume": 596.2592, "trades": 9, "taker_buy_volume": 1898.7, "taker_buy_quote": 156.28913}, {"ts": 1773913920000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 2124.8, "quote_volume": 174.3333, "trades": 9, "taker_buy_volume": 575.8, "taker_buy_quote": 47.28189}, {"ts": 1773913980000, "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 8796.0, "quote_volume": 723.58029, "trades": 20, "taker_buy_volume": 5312.7, "taker_buy_quote": 437.16781}, {"ts": 1773914040000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 3863.8, "quote_volume": 317.18041, "trades": 14, "taker_buy_volume": 1052.9, "taker_buy_quote": 86.5048}, {"ts": 1773914100000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 10475.4, "quote_volume": 858.5313, "trades": 13, "taker_buy_volume": 1440.0, "taker_buy_quote": 118.08}, {"ts": 1773914160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1440.0, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.936}, {"ts": 1773914220000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 15351.3, "quote_volume": 1253.8727, "trades": 24, "taker_buy_volume": 9227.0, "taker_buy_quote": 753.82752}, {"ts": 1773914280000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6802.1, "quote_volume": 555.35296, "trades": 10, "taker_buy_volume": 6344.4, "taker_buy_quote": 518.00464}, {"ts": 1773914340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 367.7, "quote_volume": 30.00432, "trades": 2, "taker_buy_volume": 367.7, "taker_buy_quote": 30.00432}, {"ts": 1773914400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.9, "quote_volume": 15.00624, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773914460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1817.5, "quote_volume": 148.14464, "trades": 4, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773914520000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 4588.7, "quote_volume": 374.97517, "trades": 13, "taker_buy_volume": 2969.7, "taker_buy_quote": 242.61834}, {"ts": 1773914580000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 366.9, "quote_volume": 29.99406, "trades": 2, "taker_buy_volume": 366.9, "taker_buy_quote": 29.99406}, {"ts": 1773914640000, "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0823, "volume": 72329.3, "quote_volume": 5940.8129, "trades": 66, "taker_buy_volume": 57106.6, "taker_buy_quote": 4688.93608}, {"ts": 1773914700000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 21465.6, "quote_volume": 1765.00955, "trades": 39, "taker_buy_volume": 10784.0, "taker_buy_quote": 887.18045}, {"ts": 1773914760000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 40416.5, "quote_volume": 3319.81121, "trades": 33, "taker_buy_volume": 22774.2, "taker_buy_quote": 1871.81357}, {"ts": 1773914820000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 436.7, "quote_volume": 35.82525, "trades": 3, "taker_buy_volume": 158.5, "taker_buy_quote": 13.01285}, {"ts": 1773914880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2311.0, "quote_volume": 189.502, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 118.08}, {"ts": 1773914940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3763.8, "quote_volume": 308.6316, "trades": 2, "taker_buy_volume": 1324.1, "taker_buy_quote": 108.5762}, {"ts": 1773915000000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 4383.2, "quote_volume": 359.13088, "trades": 14, "taker_buy_volume": 2908.0, "taker_buy_quote": 238.312}, {"ts": 1773915060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 304.7, "quote_volume": 25.01587, "trades": 3, "taker_buy_volume": 304.7, "taker_buy_quote": 25.01587}, {"ts": 1773915120000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 16414.9, "quote_volume": 1345.02254, "trades": 32, "taker_buy_volume": 182.8, "taker_buy_quote": 15.00788}, {"ts": 1773915180000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 30540.9, "quote_volume": 2488.48289, "trades": 34, "taker_buy_volume": 1460.2, "taker_buy_quote": 118.86028}, {"ts": 1773915240000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 24477.9, "quote_volume": 1999.45624, "trades": 28, "taker_buy_volume": 24411.0, "taker_buy_quote": 1994.01058}, {"ts": 1773915300000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 37221.1, "quote_volume": 3038.08897, "trades": 24, "taker_buy_volume": 12245.9, "taker_buy_quote": 1000.11265}, {"ts": 1773915360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3948.3, "quote_volume": 322.18128, "trades": 7, "taker_buy_volume": 3948.3, "taker_buy_quote": 322.18128}, {"ts": 1773915420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2671.3, "quote_volume": 217.97808, "trades": 4, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773915480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 8392.3, "quote_volume": 684.81168, "trades": 7, "taker_buy_volume": 5595.5, "taker_buy_quote": 456.5928}, {"ts": 1773915540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.7, "quote_volume": 14.98992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2665.9, "quote_volume": 217.53744, "trades": 3, "taker_buy_volume": 2665.9, "taker_buy_quote": 217.53744}, {"ts": 1773915660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.9, "quote_volume": 15.00624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915720000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 306.6, "quote_volume": 25.00629, "trades": 2, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773915780000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915840000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 15406.2, "quote_volume": 1255.03916, "trades": 25, "taker_buy_volume": 9253.7, "taker_buy_quote": 754.22566}, {"ts": 1773915900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.9, "quote_volume": 15.00624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916020000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1930.3, "quote_volume": 157.68712, "trades": 6, "taker_buy_volume": 1930.3, "taker_buy_quote": 157.68712}, {"ts": 1773916080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1544.9, "quote_volume": 126.21833, "trades": 4, "taker_buy_volume": 61.3, "taker_buy_quote": 5.00821}, {"ts": 1773916140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1894.7, "quote_volume": 154.79699, "trades": 3, "taker_buy_volume": 1894.7, "taker_buy_quote": 154.79699}, {"ts": 1773916200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 10479.4, "quote_volume": 854.45956, "trades": 22, "taker_buy_volume": 124.6, "taker_buy_quote": 10.16736}, {"ts": 1773916260000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 18821.5, "quote_volume": 1532.91837, "trades": 15, "taker_buy_volume": 319.5, "taker_buy_quote": 26.0073}, {"ts": 1773916320000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 12119.6, "quote_volume": 988.53146, "trades": 11, "taker_buy_volume": 12119.6, "taker_buy_quote": 988.53146}, {"ts": 1773916380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.2, "quote_volume": 15.03072, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 15.03072}, {"ts": 1773916440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 349.9, "quote_volume": 28.55184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1562.7, "quote_volume": 127.36005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916620000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1826.5, "quote_volume": 148.65073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 140.3, "quote_volume": 11.42042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1299.7, "quote_volume": 105.79558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 86.1, "quote_volume": 6.99993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916920000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 124362.8, "quote_volume": 10109.96086, "trades": 22, "taker_buy_volume": 155.4, "taker_buy_quote": 12.61848}, {"ts": 1773916980000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 47511.5, "quote_volume": 3846.89739, "trades": 38, "taker_buy_volume": 8088.9, "taker_buy_quote": 654.39201}, {"ts": 1773917040000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 13760.6, "quote_volume": 1116.65552, "trades": 17, "taker_buy_volume": 13243.0, "taker_buy_quote": 1074.67816}, {"ts": 1773917100000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 6215.8, "quote_volume": 505.43547, "trades": 12, "taker_buy_volume": 6215.8, "taker_buy_quote": 505.43547}, {"ts": 1773917160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917220000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 39268.9, "quote_volume": 3204.41916, "trades": 43, "taker_buy_volume": 32164.8, "taker_buy_quote": 2624.1004}, {"ts": 1773917280000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3032.1, "quote_volume": 247.40736, "trades": 6, "taker_buy_volume": 2838.1, "taker_buy_quote": 231.58896}, {"ts": 1773917340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2788.8, "quote_volume": 227.56608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 398.4, "quote_volume": 32.4696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1628.7, "quote_volume": 132.90192, "trades": 4, "taker_buy_volume": 1628.7, "taker_buy_quote": 132.90192}, {"ts": 1773917580000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 6034.1, "quote_volume": 492.00739, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917640000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 9210.3, "quote_volume": 749.68094, "trades": 15, "taker_buy_volume": 2541.5, "taker_buy_quote": 206.89038}, {"ts": 1773917700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 253.7, "quote_volume": 20.67655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918000000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3122.8, "quote_volume": 255.10205, "trades": 10, "taker_buy_volume": 1370.1, "taker_buy_quote": 111.90646}, {"ts": 1773918060000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 827.2, "quote_volume": 67.61598, "trades": 5, "taker_buy_volume": 521.1, "taker_buy_quote": 42.60761}, {"ts": 1773918120000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 15725.4, "quote_volume": 1287.89167, "trades": 14, "taker_buy_volume": 11080.4, "taker_buy_quote": 907.46617}, {"ts": 1773918180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918240000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 16523.5, "quote_volume": 1352.27457, "trades": 25, "taker_buy_volume": 1003.2, "taker_buy_quote": 81.86112}, {"ts": 1773918300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.8, "quote_volume": 14.99808, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 14.99808}, {"ts": 1773918360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5464.4, "quote_volume": 445.89504, "trades": 9, "taker_buy_volume": 1300.0, "taker_buy_quote": 106.08}, {"ts": 1773918480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 490.7, "quote_volume": 39.99205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918660000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 807.0, "quote_volume": 65.91331, "trades": 4, "taker_buy_volume": 623.0, "taker_buy_quote": 50.89891}, {"ts": 1773918720000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 15540.6, "quote_volume": 1265.9509, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918780000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1100.6, "quote_volume": 89.6989, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 47.7264}, {"ts": 1773918840000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 803.1, "quote_volume": 65.45265, "trades": 2, "taker_buy_volume": 803.1, "taker_buy_quote": 65.45265}, {"ts": 1773918960000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919020000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 429.7, "quote_volume": 35.06352, "trades": 3, "taker_buy_volume": 429.7, "taker_buy_quote": 35.06352}, {"ts": 1773919140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.9, "quote_volume": 15.00624, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1773919200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.8, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 184.0, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 15.0144}, {"ts": 1773919320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4019.7, "quote_volume": 328.00752, "trades": 5, "taker_buy_volume": 3773.7, "taker_buy_quote": 307.93392}, {"ts": 1773919380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 966.0, "quote_volume": 78.9222, "trades": 3, "taker_buy_volume": 966.0, "taker_buy_quote": 78.9222}, {"ts": 1773919440000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 231.6, "quote_volume": 18.9558, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 18.9558}, {"ts": 1773919500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3894.9, "quote_volume": 318.99231, "trades": 2, "taker_buy_volume": 3894.9, "taker_buy_quote": 318.99231}, {"ts": 1773919560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919620000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3867.0, "quote_volume": 316.69741, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919680000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 122.2, "quote_volume": 9.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1406.5, "quote_volume": 115.19235, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 10.00818}, {"ts": 1773919800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 183.3, "quote_volume": 15.01227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919980000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 734.1, "quote_volume": 60.28808, "trades": 7, "taker_buy_volume": 734.1, "taker_buy_quote": 60.28808}, {"ts": 1773920040000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 610.1, "quote_volume": 50.11494, "trades": 3, "taker_buy_volume": 257.3, "taker_buy_quote": 21.15006}, {"ts": 1773920100000, "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0821, "volume": 59045.0, "quote_volume": 4861.15113, "trades": 45, "taker_buy_volume": 48175.2, "taker_buy_quote": 3966.16018}, {"ts": 1773920160000, "open": 0.0823, "high": 0.0823, "low": 0.0818, "close": 0.0818, "volume": 64197.7, "quote_volume": 5265.49071, "trades": 74, "taker_buy_volume": 30953.5, "taker_buy_quote": 2538.5345}, {"ts": 1773920220000, "open": 0.0818, "high": 0.0819, "low": 0.0815, "close": 0.0816, "volume": 99301.8, "quote_volume": 8120.31139, "trades": 60, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.936}, {"ts": 1773920280000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 33575.2, "quote_volume": 2744.31343, "trades": 40, "taker_buy_volume": 19895.3, "taker_buy_quote": 1627.439}, {"ts": 1773920340000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 399.7, "quote_volume": 32.66488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920520000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 1132.0, "quote_volume": 92.49056, "trades": 5, "taker_buy_volume": 307.2, "taker_buy_quote": 25.1106}, {"ts": 1773920580000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 544.9, "quote_volume": 44.53608, "trades": 3, "taker_buy_volume": 544.9, "taker_buy_quote": 44.53608}, {"ts": 1773920640000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1530.7, "quote_volume": 125.1867, "trades": 3, "taker_buy_volume": 1468.7, "taker_buy_quote": 120.1213}, {"ts": 1773920700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.5, "quote_volume": 14.99195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920760000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920820000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1554.1, "quote_volume": 126.99444, "trades": 5, "taker_buy_volume": 1554.1, "taker_buy_quote": 126.99444}, {"ts": 1773920880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920940000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1402.2, "quote_volume": 114.43789, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921000000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 4784.9, "quote_volume": 389.98459, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921060000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 613.2, "quote_volume": 50.02485, "trades": 4, "taker_buy_volume": 306.5, "taker_buy_quote": 25.0104}, {"ts": 1773921120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921180000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 8421.9, "quote_volume": 686.63876, "trades": 12, "taker_buy_volume": 3537.9, "taker_buy_quote": 288.69264}, {"ts": 1773921240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 208.6, "quote_volume": 16.98004, "trades": 1, "taker_buy_volume": 208.6, "taker_buy_quote": 16.98004}, {"ts": 1773921300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 515.6, "quote_volume": 41.96984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 187.4, "quote_volume": 15.25436, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 10.20756}, {"ts": 1773921420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1682.6, "quote_volume": 136.96364, "trades": 2, "taker_buy_volume": 242.6, "taker_buy_quote": 19.74764}, {"ts": 1773921540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 712.2, "quote_volume": 57.97308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921600000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 2854.6, "quote_volume": 232.22492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921660000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 30831.5, "quote_volume": 2507.0833, "trades": 11, "taker_buy_volume": 28846.8, "taker_buy_quote": 2345.70404}, {"ts": 1773921720000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 8686.6, "quote_volume": 707.96602, "trades": 9, "taker_buy_volume": 8686.6, "taker_buy_quote": 707.96602}, {"ts": 1773921780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 9230.5, "quote_volume": 751.3627, "trades": 7, "taker_buy_volume": 8923.3, "taker_buy_quote": 726.35662}, {"ts": 1773921840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921900000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.8, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 10.0082}, {"ts": 1773921960000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 8660.2, "quote_volume": 707.29869, "trades": 13, "taker_buy_volume": 8598.2, "taker_buy_quote": 702.23949}, {"ts": 1773922020000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2153.1, "quote_volume": 175.7236, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922080000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 127.1, "quote_volume": 10.35865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922140000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 25050.4, "quote_volume": 2039.42499, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 16394.9, "quote_volume": 1333.29997, "trades": 18, "taker_buy_volume": 16394.9, "taker_buy_quote": 1333.29997}, {"ts": 1773922260000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 45769.9, "quote_volume": 3718.05068, "trades": 39, "taker_buy_volume": 14564.7, "taker_buy_quote": 1184.04444}, {"ts": 1773922320000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 13521.2, "quote_volume": 1100.37386, "trades": 14, "taker_buy_volume": 12989.7, "taker_buy_quote": 1057.10976}, {"ts": 1773922380000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4451.4, "quote_volume": 361.78754, "trades": 5, "taker_buy_volume": 3338.6, "taker_buy_quote": 271.42818}, {"ts": 1773922440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 66.8, "quote_volume": 5.43084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 6701.5, "quote_volume": 544.77751, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 35001.2, "quote_volume": 2845.59756, "trades": 8, "taker_buy_volume": 35001.2, "taker_buy_quote": 2845.59756}, {"ts": 1773922680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 123.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 10.0122}, {"ts": 1773922740000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2401.5, "quote_volume": 195.95013, "trades": 5, "taker_buy_volume": 1870.0, "taker_buy_quote": 152.57973}, {"ts": 1773922800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 306.7, "quote_volume": 25.05739, "trades": 2, "taker_buy_volume": 306.7, "taker_buy_quote": 25.05739}, {"ts": 1773922860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 281.5, "quote_volume": 22.99855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4668.7, "quote_volume": 381.43279, "trades": 6, "taker_buy_volume": 1063.8, "taker_buy_quote": 86.91246}, {"ts": 1773923040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3018.4, "quote_volume": 246.60328, "trades": 6, "taker_buy_volume": 1168.2, "taker_buy_quote": 95.44194}, {"ts": 1773923160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3514.1, "quote_volume": 286.75056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923280000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 25152.5, "quote_volume": 2047.34505, "trades": 26, "taker_buy_volume": 253.0, "taker_buy_quote": 20.6195}, {"ts": 1773923340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 306.6, "quote_volume": 25.01856, "trades": 2, "taker_buy_volume": 306.6, "taker_buy_quote": 25.01856}, {"ts": 1773923400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 673.9, "quote_volume": 55.05763, "trades": 4, "taker_buy_volume": 306.5, "taker_buy_quote": 25.04105}, {"ts": 1773923460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923520000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 4503.0, "quote_volume": 368.06612, "trades": 8, "taker_buy_volume": 4503.0, "taker_buy_quote": 368.06612}, {"ts": 1773923580000, "open": 0.082, "high": 0.0845, "low": 0.0819, "close": 0.0844, "volume": 346036.4, "quote_volume": 28860.14081, "trades": 384, "taker_buy_volume": 208609.4, "taker_buy_quote": 17388.19038}, {"ts": 1773923640000, "open": 0.0844, "high": 0.0844, "low": 0.0829, "close": 0.0829, "volume": 145906.8, "quote_volume": 12163.36095, "trades": 176, "taker_buy_volume": 45810.2, "taker_buy_quote": 3820.60865}, {"ts": 1773923700000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 23712.4, "quote_volume": 1967.80584, "trades": 37, "taker_buy_volume": 19819.8, "taker_buy_quote": 1644.74468}, {"ts": 1773923760000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 31954.9, "quote_volume": 2656.64935, "trades": 16, "taker_buy_volume": 543.3, "taker_buy_quote": 45.0939}, {"ts": 1773923820000, "open": 0.0831, "high": 0.0832, "low": 0.0826, "close": 0.0827, "volume": 53922.6, "quote_volume": 4461.25074, "trades": 57, "taker_buy_volume": 13422.9, "taker_buy_quote": 1111.06047}, {"ts": 1773923880000, "open": 0.0829, "high": 0.0829, "low": 0.0808, "close": 0.0814, "volume": 417575.4, "quote_volume": 34127.64702, "trades": 433, "taker_buy_volume": 171204.4, "taker_buy_quote": 13968.837}, {"ts": 1773923940000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 36251.2, "quote_volume": 2958.88747, "trades": 54, "taker_buy_volume": 14953.0, "taker_buy_quote": 1221.41915}, {"ts": 1773924000000, "open": 0.0819, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 37121.8, "quote_volume": 3041.15423, "trades": 33, "taker_buy_volume": 12253.1, "taker_buy_quote": 1003.55523}, {"ts": 1773924060000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 8516.9, "quote_volume": 701.407, "trades": 12, "taker_buy_volume": 242.4, "taker_buy_quote": 19.9616}, {"ts": 1773924120000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 30171.5, "quote_volume": 2491.32319, "trades": 42, "taker_buy_volume": 19091.1, "taker_buy_quote": 1577.14795}, {"ts": 1773924180000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2835.4, "quote_volume": 234.0317, "trades": 5, "taker_buy_volume": 1414.3, "taker_buy_quote": 116.79095}, {"ts": 1773924240000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 5854.3, "quote_volume": 483.18927, "trades": 19, "taker_buy_volume": 674.3, "taker_buy_quote": 55.69718}, {"ts": 1773924300000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 1667.7, "quote_volume": 137.7269, "trades": 5, "taker_buy_volume": 303.2, "taker_buy_quote": 25.04432}, {"ts": 1773924360000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4548.1, "quote_volume": 375.51885, "trades": 7, "taker_buy_volume": 1767.1, "taker_buy_quote": 145.96246}, {"ts": 1773924420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 557.4, "quote_volume": 45.9855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1420.6, "quote_volume": 117.1995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924540000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 15862.8, "quote_volume": 1308.08625, "trades": 24, "taker_buy_volume": 302.9, "taker_buy_quote": 25.01954}, {"ts": 1773924600000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 6926.0, "quote_volume": 572.7953, "trades": 18, "taker_buy_volume": 2606.9, "taker_buy_quote": 215.40256}, {"ts": 1773924660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3820.7, "quote_volume": 315.97189, "trades": 7, "taker_buy_volume": 2769.3, "taker_buy_quote": 229.02111}, {"ts": 1773924720000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 62225.6, "quote_volume": 5141.82533, "trades": 50, "taker_buy_volume": 3435.3, "taker_buy_quote": 284.30964}, {"ts": 1773924780000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 7493.9, "quote_volume": 618.11003, "trades": 20, "taker_buy_volume": 1163.4, "taker_buy_quote": 96.09684}, {"ts": 1773924840000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 3444.9, "quote_volume": 284.54125, "trades": 11, "taker_buy_volume": 3444.9, "taker_buy_quote": 284.54125}, {"ts": 1773924900000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 14595.4, "quote_volume": 1205.5437, "trades": 10, "taker_buy_volume": 11699.0, "taker_buy_quote": 966.3374}, {"ts": 1773924960000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 17898.7, "quote_volume": 1480.07506, "trades": 33, "taker_buy_volume": 12953.5, "taker_buy_quote": 1071.53564}, {"ts": 1773925020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 107.4, "quote_volume": 8.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925080000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3223.7, "quote_volume": 266.27762, "trades": 5, "taker_buy_volume": 1420.5, "taker_buy_quote": 117.3333}, {"ts": 1773925140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1609.7, "quote_volume": 133.12219, "trades": 11, "taker_buy_volume": 196.0, "taker_buy_quote": 16.2092}, {"ts": 1773925200000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 74528.7, "quote_volume": 6138.04451, "trades": 62, "taker_buy_volume": 30776.0, "taker_buy_quote": 2535.10866}, {"ts": 1773925260000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 243.1, "quote_volume": 20.01928, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 10.0116}, {"ts": 1773925320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925380000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 3535.0, "quote_volume": 291.56743, "trades": 15, "taker_buy_volume": 1913.0, "taker_buy_quote": 157.85282}, {"ts": 1773925440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 545.7, "quote_volume": 45.07482, "trades": 3, "taker_buy_volume": 545.7, "taker_buy_quote": 45.07482}, {"ts": 1773925500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4443.8, "quote_volume": 366.93177, "trades": 7, "taker_buy_volume": 3182.7, "taker_buy_quote": 262.89102}, {"ts": 1773925560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9058.9, "quote_volume": 748.26514, "trades": 5, "taker_buy_volume": 8630.4, "taker_buy_quote": 712.87104}, {"ts": 1773925620000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 2848.0, "quote_volume": 236.04651, "trades": 6, "taker_buy_volume": 2848.0, "taker_buy_quote": 236.04651}, {"ts": 1773925680000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3012.6, "quote_volume": 249.53776, "trades": 5, "taker_buy_volume": 2565.9, "taker_buy_quote": 212.551}, {"ts": 1773925740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 302.2, "quote_volume": 24.99194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 49704.7, "quote_volume": 4114.71409, "trades": 38, "taker_buy_volume": 35147.0, "taker_buy_quote": 2910.60781}, {"ts": 1773925860000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 36195.6, "quote_volume": 2992.54386, "trades": 25, "taker_buy_volume": 34124.6, "taker_buy_quote": 2821.47926}, {"ts": 1773925920000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6031.5, "quote_volume": 498.95025, "trades": 10, "taker_buy_volume": 5116.6, "taker_buy_quote": 423.28802}, {"ts": 1773925980000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 2584.9, "quote_volume": 213.9696, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 10.0188}, {"ts": 1773926040000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3270.7, "quote_volume": 270.49292, "trades": 8, "taker_buy_volume": 1788.9, "taker_buy_quote": 147.94806}, {"ts": 1773926100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 302.5, "quote_volume": 24.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 181.6, "quote_volume": 15.00016, "trades": 1, "taker_buy_volume": 181.6, "taker_buy_quote": 15.00016}, {"ts": 1773926220000, "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.0825, "volume": 125411.0, "quote_volume": 10325.1005, "trades": 88, "taker_buy_volume": 24070.5, "taker_buy_quote": 1984.61357}, {"ts": 1773926280000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 7947.1, "quote_volume": 656.4819, "trades": 18, "taker_buy_volume": 4655.6, "taker_buy_quote": 384.77102}, {"ts": 1773926340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2363.5, "quote_volume": 195.67731, "trades": 5, "taker_buy_volume": 2182.0, "taker_buy_quote": 180.66726}, {"ts": 1773926460000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 544.2, "quote_volume": 45.04161, "trades": 2, "taker_buy_volume": 544.2, "taker_buy_quote": 45.04161}, {"ts": 1773926520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 103.2, "quote_volume": 8.53464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 13282.6, "quote_volume": 1099.79928, "trades": 4, "taker_buy_volume": 13282.6, "taker_buy_quote": 1099.79928}, {"ts": 1773926640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926760000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 5184.7, "quote_volume": 428.49078, "trades": 12, "taker_buy_volume": 956.9, "taker_buy_quote": 79.03994}, {"ts": 1773926820000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 302.6, "quote_volume": 25.00686, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 25.00686}, {"ts": 1773926880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 120.9, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 10.01052}, {"ts": 1773926940000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5742.6, "quote_volume": 475.63128, "trades": 5, "taker_buy_volume": 5211.1, "taker_buy_quote": 431.62308}, {"ts": 1773927000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 362.2, "quote_volume": 30.02638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927060000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 11585.1, "quote_volume": 960.8273, "trades": 13, "taker_buy_volume": 7644.1, "taker_buy_quote": 633.8304}, {"ts": 1773927120000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 3741.9, "quote_volume": 310.26827, "trades": 7, "taker_buy_volume": 2087.6, "taker_buy_quote": 173.1268}, {"ts": 1773927180000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 8226.4, "quote_volume": 683.09822, "trades": 28, "taker_buy_volume": 3936.9, "taker_buy_quote": 326.80284}, {"ts": 1773927240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 8069.3, "quote_volume": 669.7519, "trades": 8, "taker_buy_volume": 7218.2, "taker_buy_quote": 599.1106}, {"ts": 1773927300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2706.9, "quote_volume": 224.6727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927360000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 10107.6, "quote_volume": 836.2003, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927420000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 2533.4, "quote_volume": 209.32532, "trades": 7, "taker_buy_volume": 1420.5, "taker_buy_quote": 117.3333}, {"ts": 1773927480000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 38293.1, "quote_volume": 3170.10704, "trades": 45, "taker_buy_volume": 37328.7, "taker_buy_quote": 3090.28112}, {"ts": 1773927540000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 28733.6, "quote_volume": 2368.98245, "trades": 36, "taker_buy_volume": 21301.4, "taker_buy_quote": 1756.3116}, {"ts": 1773927600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1440.0, "quote_volume": 118.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927660000, "open": 0.0825, "high": 0.0834, "low": 0.0825, "close": 0.0833, "volume": 31219.0, "quote_volume": 2596.78791, "trades": 40, "taker_buy_volume": 27158.6, "taker_buy_quote": 2259.35113}, {"ts": 1773927720000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 10699.9, "quote_volume": 890.66381, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927780000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 35294.7, "quote_volume": 2931.22493, "trades": 41, "taker_buy_volume": 10697.7, "taker_buy_quote": 889.28823}, {"ts": 1773927840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 211.8, "quote_volume": 17.62176, "trades": 1, "taker_buy_volume": 211.8, "taker_buy_quote": 17.62176}, {"ts": 1773927900000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 10109.4, "quote_volume": 840.00907, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927960000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1889.9, "quote_volume": 157.15466, "trades": 6, "taker_buy_volume": 1400.8, "taker_buy_quote": 116.51045}, {"ts": 1773928020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2223.3, "quote_volume": 184.75623, "trades": 4, "taker_buy_volume": 2042.7, "taker_buy_quote": 169.74837}, {"ts": 1773928080000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 2367.6, "quote_volume": 196.9938, "trades": 6, "taker_buy_volume": 2222.4, "taker_buy_quote": 184.92768}, {"ts": 1773928140000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2740.9, "quote_volume": 228.04288, "trades": 4, "taker_buy_volume": 1238.9, "taker_buy_quote": 103.07648}, {"ts": 1773928200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 122.7, "quote_volume": 10.22091, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 10.22091}, {"ts": 1773928260000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 57514.3, "quote_volume": 4800.82504, "trades": 40, "taker_buy_volume": 51532.5, "taker_buy_quote": 4302.02281}, {"ts": 1773928320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928380000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 7178.3, "quote_volume": 599.30888, "trades": 12, "taker_buy_volume": 3240.0, "taker_buy_quote": 270.54}, {"ts": 1773928440000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 18108.7, "quote_volume": 1515.21929, "trades": 31, "taker_buy_volume": 8951.1, "taker_buy_quote": 749.15429}, {"ts": 1773928500000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 4151.4, "quote_volume": 346.6885, "trades": 12, "taker_buy_volume": 2003.7, "taker_buy_quote": 167.30895}, {"ts": 1773928560000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5545.6, "quote_volume": 463.95976, "trades": 13, "taker_buy_volume": 2754.8, "taker_buy_quote": 230.42295}, {"ts": 1773928620000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 546.1, "quote_volume": 45.65396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928680000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 18508.2, "quote_volume": 1542.7682, "trades": 23, "taker_buy_volume": 7849.5, "taker_buy_quote": 654.70675}, {"ts": 1773928740000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 10187.3, "quote_volume": 849.81651, "trades": 20, "taker_buy_volume": 299.3, "taker_buy_quote": 25.02148}, {"ts": 1773928800000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 14203.2, "quote_volume": 1183.86921, "trades": 24, "taker_buy_volume": 9733.2, "taker_buy_quote": 811.24727}, {"ts": 1773928860000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0835, "volume": 20607.0, "quote_volume": 1723.3912, "trades": 28, "taker_buy_volume": 17307.0, "taker_buy_quote": 1447.56395}, {"ts": 1773928920000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 6404.8, "quote_volume": 535.27205, "trades": 10, "taker_buy_volume": 5566.7, "taker_buy_quote": 465.35655}, {"ts": 1773928980000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 6744.8, "quote_volume": 563.37553, "trades": 17, "taker_buy_volume": 1949.2, "taker_buy_quote": 162.78097}, {"ts": 1773929040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1942.8, "quote_volume": 162.2238, "trades": 9, "taker_buy_volume": 1763.2, "taker_buy_quote": 147.2272}, {"ts": 1773929100000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 13675.6, "quote_volume": 1144.74781, "trades": 30, "taker_buy_volume": 12594.1, "taker_buy_quote": 1054.22626}, {"ts": 1773929160000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929220000, "open": 0.0838, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 55407.3, "quote_volume": 4647.39436, "trades": 75, "taker_buy_volume": 18607.4, "taker_buy_quote": 1561.37171}, {"ts": 1773929280000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 22334.9, "quote_volume": 1876.99304, "trades": 26, "taker_buy_volume": 20578.7, "taker_buy_quote": 1729.53238}, {"ts": 1773929340000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 33765.7, "quote_volume": 2839.40245, "trades": 37, "taker_buy_volume": 21565.5, "taker_buy_quote": 1813.85839}, {"ts": 1773929400000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1721.7, "quote_volume": 144.95684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929460000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 38662.1, "quote_volume": 3263.29032, "trades": 60, "taker_buy_volume": 20025.0, "taker_buy_quote": 1690.71261}, {"ts": 1773929520000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 9736.8, "quote_volume": 822.57778, "trades": 15, "taker_buy_volume": 1253.4, "taker_buy_quote": 105.9123}, {"ts": 1773929580000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 11756.4, "quote_volume": 992.45738, "trades": 12, "taker_buy_volume": 5120.4, "taker_buy_quote": 432.6738}, {"ts": 1773929640000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 64188.0, "quote_volume": 5403.95128, "trades": 39, "taker_buy_volume": 13264.9, "taker_buy_quote": 1116.90458}, {"ts": 1773929700000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5059.4, "quote_volume": 426.43315, "trades": 9, "taker_buy_volume": 1749.9, "taker_buy_quote": 147.51657}, {"ts": 1773929760000, "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0839, "volume": 59331.4, "quote_volume": 4969.64298, "trades": 37, "taker_buy_volume": 25257.3, "taker_buy_quote": 2116.42657}, {"ts": 1773929820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6251.9, "quote_volume": 525.1596, "trades": 7, "taker_buy_volume": 6251.9, "taker_buy_quote": 525.1596}, {"ts": 1773929880000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 62.5, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 5.25}, {"ts": 1773929940000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930060000, "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0836, "volume": 24363.7, "quote_volume": 2035.75474, "trades": 29, "taker_buy_volume": 3430.6, "taker_buy_quote": 286.62901}, {"ts": 1773930120000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 54044.0, "quote_volume": 4519.01149, "trades": 17, "taker_buy_volume": 3514.3, "taker_buy_quote": 294.2787}, {"ts": 1773930180000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 9333.9, "quote_volume": 780.68347, "trades": 13, "taker_buy_volume": 9009.6, "taker_buy_quote": 753.60442}, {"ts": 1773930240000, "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0843, "volume": 96232.1, "quote_volume": 8094.85106, "trades": 59, "taker_buy_volume": 85748.1, "taker_buy_quote": 7212.97553}, {"ts": 1773930300000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 8058.3, "quote_volume": 677.77646, "trades": 11, "taker_buy_volume": 134.4, "taker_buy_quote": 11.31648}, {"ts": 1773930360000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 1896.4, "quote_volume": 159.89301, "trades": 5, "taker_buy_volume": 1896.4, "taker_buy_quote": 159.89301}, {"ts": 1773930420000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 3633.3, "quote_volume": 306.67834, "trades": 9, "taker_buy_volume": 1700.8, "taker_buy_quote": 143.59315}, {"ts": 1773930480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3127.2, "quote_volume": 264.2484, "trades": 10, "taker_buy_volume": 649.4, "taker_buy_quote": 54.8743}, {"ts": 1773930540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930600000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 7769.1, "quote_volume": 656.06289, "trades": 18, "taker_buy_volume": 3153.3, "taker_buy_quote": 266.30985}, {"ts": 1773930660000, "open": 0.0846, "high": 0.0853, "low": 0.0844, "close": 0.0848, "volume": 330703.5, "quote_volume": 28019.77813, "trades": 254, "taker_buy_volume": 139928.6, "taker_buy_quote": 11858.57977}, {"ts": 1773930720000, "open": 0.0848, "high": 0.0853, "low": 0.0847, "close": 0.0851, "volume": 76108.6, "quote_volume": 6469.10302, "trades": 79, "taker_buy_volume": 14058.5, "taker_buy_quote": 1195.97645}, {"ts": 1773930780000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 25335.5, "quote_volume": 2156.11685, "trades": 48, "taker_buy_volume": 12235.6, "taker_buy_quote": 1041.94444}, {"ts": 1773930840000, "open": 0.0852, "high": 0.0858, "low": 0.085, "close": 0.0854, "volume": 189810.1, "quote_volume": 16177.8412, "trades": 139, "taker_buy_volume": 81621.9, "taker_buy_quote": 6976.09092}, {"ts": 1773930900000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 54108.5, "quote_volume": 4607.81318, "trades": 41, "taker_buy_volume": 12026.4, "taker_buy_quote": 1023.95356}, {"ts": 1773930960000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4946.7, "quote_volume": 422.44818, "trades": 6, "taker_buy_volume": 3935.0, "taker_buy_quote": 336.049}, {"ts": 1773931020000, "open": 0.0853, "high": 0.0861, "low": 0.0853, "close": 0.0853, "volume": 132270.4, "quote_volume": 11351.51976, "trades": 74, "taker_buy_volume": 110600.0, "taker_buy_quote": 9499.34282}, {"ts": 1773931080000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 14301.3, "quote_volume": 1221.44559, "trades": 16, "taker_buy_volume": 8330.0, "taker_buy_quote": 712.08273}, {"ts": 1773931140000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 7769.5, "quote_volume": 664.07288, "trades": 15, "taker_buy_volume": 526.9, "taker_buy_quote": 45.04995}, {"ts": 1773931200000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 12742.2, "quote_volume": 1091.76796, "trades": 12, "taker_buy_volume": 10540.0, "taker_buy_quote": 903.22827}, {"ts": 1773931260000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0861, "volume": 27898.6, "quote_volume": 2395.4118, "trades": 51, "taker_buy_volume": 9555.9, "taker_buy_quote": 820.89006}, {"ts": 1773931320000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 55820.2, "quote_volume": 4808.72515, "trades": 64, "taker_buy_volume": 23252.2, "taker_buy_quote": 2004.19666}, {"ts": 1773931380000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 5545.1, "quote_volume": 476.13419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931440000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 10945.9, "quote_volume": 942.0241, "trades": 28, "taker_buy_volume": 1573.1, "taker_buy_quote": 135.25164}, {"ts": 1773931500000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 4650.7, "quote_volume": 401.14716, "trades": 10, "taker_buy_volume": 2918.4, "taker_buy_quote": 251.83471}, {"ts": 1773931560000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 9834.2, "quote_volume": 846.24558, "trades": 27, "taker_buy_volume": 2590.6, "taker_buy_quote": 223.22332}, {"ts": 1773931620000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2743.8, "quote_volume": 236.27379, "trades": 6, "taker_buy_volume": 1592.0, "taker_buy_quote": 137.0864}, {"ts": 1773931680000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 4993.6, "quote_volume": 430.16122, "trades": 7, "taker_buy_volume": 4098.4, "taker_buy_quote": 353.06709}, {"ts": 1773931740000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1835.8, "quote_volume": 158.19279, "trades": 6, "taker_buy_volume": 357.8, "taker_buy_quote": 30.81819}, {"ts": 1773931800000, "open": 0.0862, "high": 0.0865, "low": 0.0859, "close": 0.0862, "volume": 82195.4, "quote_volume": 7083.24679, "trades": 59, "taker_buy_volume": 14297.0, "taker_buy_quote": 1234.80685}, {"ts": 1773931860000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 12082.1, "quote_volume": 1042.11541, "trades": 14, "taker_buy_volume": 8450.3, "taker_buy_quote": 728.80455}, {"ts": 1773931920000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 31039.1, "quote_volume": 2676.20579, "trades": 18, "taker_buy_volume": 25313.3, "taker_buy_quote": 2182.48042}, {"ts": 1773931980000, "open": 0.0864, "high": 0.0869, "low": 0.0863, "close": 0.0869, "volume": 63717.2, "quote_volume": 5521.35323, "trades": 68, "taker_buy_volume": 47170.7, "taker_buy_quote": 4088.66517}, {"ts": 1773932040000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 40961.2, "quote_volume": 3549.49591, "trades": 47, "taker_buy_volume": 13329.3, "taker_buy_quote": 1155.64254}, {"ts": 1773932100000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 12860.8, "quote_volume": 1114.86765, "trades": 27, "taker_buy_volume": 3960.2, "taker_buy_quote": 343.74536}, {"ts": 1773932160000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 16881.0, "quote_volume": 1458.32915, "trades": 37, "taker_buy_volume": 3726.5, "taker_buy_quote": 321.9164}, {"ts": 1773932220000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 3423.2, "quote_volume": 295.45246, "trades": 8, "taker_buy_volume": 418.9, "taker_buy_quote": 36.18137}, {"ts": 1773932280000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2304.2, "quote_volume": 198.62204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932340000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 6301.7, "quote_volume": 543.73057, "trades": 11, "taker_buy_volume": 5896.2, "taker_buy_quote": 508.8286}, {"ts": 1773932400000, "open": 0.086, "high": 0.0864, "low": 0.0859, "close": 0.0862, "volume": 15229.3, "quote_volume": 1313.61212, "trades": 34, "taker_buy_volume": 12248.9, "taker_buy_quote": 1057.22885}, {"ts": 1773932460000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 6518.2, "quote_volume": 563.83319, "trades": 26, "taker_buy_volume": 5156.1, "taker_buy_quote": 445.9172}, {"ts": 1773932520000, "open": 0.0865, "high": 0.087, "low": 0.0865, "close": 0.0868, "volume": 14401.6, "quote_volume": 1251.02622, "trades": 14, "taker_buy_volume": 12051.6, "taker_buy_quote": 1046.90451}, {"ts": 1773932580000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 12620.4, "quote_volume": 1095.00143, "trades": 24, "taker_buy_volume": 1235.7, "taker_buy_quote": 107.27603}, {"ts": 1773932640000, "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 99026.0, "quote_volume": 8638.17983, "trades": 70, "taker_buy_volume": 71189.5, "taker_buy_quote": 6210.92793}, {"ts": 1773932700000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 10467.1, "quote_volume": 913.66571, "trades": 16, "taker_buy_volume": 5841.5, "taker_buy_quote": 510.00696}, {"ts": 1773932760000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 32831.0, "quote_volume": 2866.50827, "trades": 42, "taker_buy_volume": 30469.0, "taker_buy_quote": 2660.08207}, {"ts": 1773932820000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 19620.2, "quote_volume": 1716.03008, "trades": 48, "taker_buy_volume": 7547.3, "taker_buy_quote": 660.5999}, {"ts": 1773932880000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 45081.6, "quote_volume": 3937.87605, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932940000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0877, "volume": 41625.5, "quote_volume": 3648.83046, "trades": 61, "taker_buy_volume": 16001.4, "taker_buy_quote": 1402.53919}, {"ts": 1773933000000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 116716.8, "quote_volume": 10262.3933, "trades": 121, "taker_buy_volume": 65151.5, "taker_buy_quote": 5729.09584}, {"ts": 1773933060000, "open": 0.0879, "high": 0.0885, "low": 0.0879, "close": 0.0881, "volume": 124742.6, "quote_volume": 11003.22323, "trades": 132, "taker_buy_volume": 69935.0, "taker_buy_quote": 6171.10296}, {"ts": 1773933120000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 28594.6, "quote_volume": 2521.36171, "trades": 27, "taker_buy_volume": 15954.3, "taker_buy_quote": 1407.63806}, {"ts": 1773933180000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 15303.0, "quote_volume": 1351.04688, "trades": 19, "taker_buy_volume": 11356.1, "taker_buy_quote": 1002.71417}, {"ts": 1773933240000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 9491.7, "quote_volume": 838.80202, "trades": 21, "taker_buy_volume": 1955.0, "taker_buy_quote": 172.95516}, {"ts": 1773933300000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 7427.3, "quote_volume": 656.03718, "trades": 15, "taker_buy_volume": 4664.2, "taker_buy_quote": 411.99318}, {"ts": 1773933360000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 74874.4, "quote_volume": 6621.60906, "trades": 69, "taker_buy_volume": 42179.1, "taker_buy_quote": 3730.75654}, {"ts": 1773933420000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 57020.3, "quote_volume": 5053.11726, "trades": 64, "taker_buy_volume": 29423.6, "taker_buy_quote": 2607.43889}, {"ts": 1773933480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63922.4, "quote_volume": 5663.52464, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933540000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 119755.0, "quote_volume": 10601.50367, "trades": 68, "taker_buy_volume": 7129.1, "taker_buy_quote": 630.53373}, {"ts": 1773933600000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 44216.2, "quote_volume": 3907.327, "trades": 24, "taker_buy_volume": 12208.3, "taker_buy_quote": 1080.68704}, {"ts": 1773933660000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 18897.9, "quote_volume": 1674.37605, "trades": 20, "taker_buy_volume": 221.1, "taker_buy_quote": 19.61157}, {"ts": 1773933720000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3699.3, "quote_volume": 328.07046, "trades": 10, "taker_buy_volume": 1010.7, "taker_buy_quote": 89.62262}, {"ts": 1773933780000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2116.5, "quote_volume": 187.33845, "trades": 9, "taker_buy_volume": 508.5, "taker_buy_quote": 45.00225}, {"ts": 1773933840000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2722.1, "quote_volume": 241.26677, "trades": 8, "taker_buy_volume": 661.3, "taker_buy_quote": 58.64601}, {"ts": 1773933900000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 8882.0, "quote_volume": 786.77313, "trades": 21, "taker_buy_volume": 6844.8, "taker_buy_quote": 606.30543}, {"ts": 1773933960000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 15369.8, "quote_volume": 1360.54743, "trades": 33, "taker_buy_volume": 6666.5, "taker_buy_quote": 590.32552}, {"ts": 1773934020000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 33490.4, "quote_volume": 2976.20529, "trades": 57, "taker_buy_volume": 22072.3, "taker_buy_quote": 1962.10522}, {"ts": 1773934080000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 42218.0, "quote_volume": 3758.75297, "trades": 70, "taker_buy_volume": 29643.3, "taker_buy_quote": 2639.59542}, {"ts": 1773934140000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 24430.3, "quote_volume": 2168.88216, "trades": 68, "taker_buy_volume": 16631.8, "taker_buy_quote": 1477.22898}, {"ts": 1773934200000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 58954.0, "quote_volume": 5235.06896, "trades": 88, "taker_buy_volume": 43959.7, "taker_buy_quote": 3903.93206}, {"ts": 1773934260000, "open": 0.0888, "high": 0.0895, "low": 0.0885, "close": 0.089, "volume": 188145.4, "quote_volume": 16742.05884, "trades": 141, "taker_buy_volume": 104998.5, "taker_buy_quote": 9361.13559}, {"ts": 1773934320000, "open": 0.089, "high": 0.0897, "low": 0.089, "close": 0.089, "volume": 126928.8, "quote_volume": 11338.18497, "trades": 86, "taker_buy_volume": 116525.6, "taker_buy_quote": 10411.29129}, {"ts": 1773934380000, "open": 0.0891, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 94727.7, "quote_volume": 8402.11629, "trades": 71, "taker_buy_volume": 66568.9, "taker_buy_quote": 5904.05087}, {"ts": 1773934440000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 26834.3, "quote_volume": 2391.95287, "trades": 27, "taker_buy_volume": 15070.0, "taker_buy_quote": 1343.75625}, {"ts": 1773934500000, "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 47569.9, "quote_volume": 4225.14365, "trades": 24, "taker_buy_volume": 78.6, "taker_buy_quote": 7.01112}, {"ts": 1773934560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2326.5, "quote_volume": 206.86978, "trades": 14, "taker_buy_volume": 439.3, "taker_buy_quote": 39.0977}, {"ts": 1773934620000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 7419.2, "quote_volume": 661.00082, "trades": 22, "taker_buy_volume": 7174.6, "taker_buy_quote": 639.25588}, {"ts": 1773934680000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 15514.0, "quote_volume": 1385.29921, "trades": 27, "taker_buy_volume": 9666.3, "taker_buy_quote": 863.48939}, {"ts": 1773934740000, "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 51007.2, "quote_volume": 4552.49155, "trades": 68, "taker_buy_volume": 44983.9, "taker_buy_quote": 4015.38113}, {"ts": 1773934800000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 7756.7, "quote_volume": 692.61469, "trades": 18, "taker_buy_volume": 6218.0, "taker_buy_quote": 555.2674}, {"ts": 1773934860000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 30798.4, "quote_volume": 2753.74009, "trades": 45, "taker_buy_volume": 22555.9, "taker_buy_quote": 2016.59282}, {"ts": 1773934920000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0898, "volume": 118279.2, "quote_volume": 10613.2243, "trades": 92, "taker_buy_volume": 99371.0, "taker_buy_quote": 8920.46093}, {"ts": 1773934980000, "open": 0.0898, "high": 0.0906, "low": 0.0897, "close": 0.0903, "volume": 242666.1, "quote_volume": 21878.62171, "trades": 265, "taker_buy_volume": 193058.6, "taker_buy_quote": 17401.03511}, {"ts": 1773935040000, "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 42553.8, "quote_volume": 3837.18709, "trades": 63, "taker_buy_volume": 16960.8, "taker_buy_quote": 1532.08169}, {"ts": 1773935100000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 49055.0, "quote_volume": 4424.61714, "trades": 64, "taker_buy_volume": 38144.8, "taker_buy_quote": 3441.15531}, {"ts": 1773935160000, "open": 0.0903, "high": 0.0909, "low": 0.09, "close": 0.0903, "volume": 148024.1, "quote_volume": 13393.89253, "trades": 177, "taker_buy_volume": 91813.9, "taker_buy_quote": 8315.43749}, {"ts": 1773935220000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 21438.6, "quote_volume": 1940.62989, "trades": 79, "taker_buy_volume": 15267.5, "taker_buy_quote": 1382.2914}, {"ts": 1773935280000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 74692.5, "quote_volume": 6768.04127, "trades": 72, "taker_buy_volume": 60214.2, "taker_buy_quote": 5457.22023}, {"ts": 1773935340000, "open": 0.0905, "high": 0.0907, "low": 0.0903, "close": 0.0905, "volume": 19638.8, "quote_volume": 1774.84402, "trades": 33, "taker_buy_volume": 5319.6, "taker_buy_quote": 481.00165}, {"ts": 1773935400000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 15941.8, "quote_volume": 1446.82093, "trades": 43, "taker_buy_volume": 5025.0, "taker_buy_quote": 456.151}, {"ts": 1773935460000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 102554.3, "quote_volume": 9330.59738, "trades": 59, "taker_buy_volume": 79592.4, "taker_buy_quote": 7242.55436}, {"ts": 1773935520000, "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 12344.1, "quote_volume": 1125.25277, "trades": 23, "taker_buy_volume": 6821.1, "taker_buy_quote": 622.19167}, {"ts": 1773935580000, "open": 0.0913, "high": 0.0915, "low": 0.0903, "close": 0.0909, "volume": 156944.9, "quote_volume": 14260.10285, "trades": 166, "taker_buy_volume": 46940.1, "taker_buy_quote": 4263.04516}, {"ts": 1773935640000, "open": 0.0908, "high": 0.0917, "low": 0.0902, "close": 0.0913, "volume": 339173.7, "quote_volume": 30813.84226, "trades": 279, "taker_buy_volume": 108241.0, "taker_buy_quote": 9871.96823}, {"ts": 1773935700000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 50144.0, "quote_volume": 4584.63335, "trades": 79, "taker_buy_volume": 27870.9, "taker_buy_quote": 2549.07068}, {"ts": 1773935760000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 37532.2, "quote_volume": 3429.72881, "trades": 49, "taker_buy_volume": 18941.7, "taker_buy_quote": 1730.94419}, {"ts": 1773935820000, "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 53318.1, "quote_volume": 4838.15357, "trades": 62, "taker_buy_volume": 19419.5, "taker_buy_quote": 1761.04363}, {"ts": 1773935880000, "open": 0.0908, "high": 0.0916, "low": 0.0907, "close": 0.0915, "volume": 101150.2, "quote_volume": 9216.90822, "trades": 93, "taker_buy_volume": 84809.9, "taker_buy_quote": 7729.21888}, {"ts": 1773935940000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 89439.0, "quote_volume": 8168.31918, "trades": 58, "taker_buy_volume": 28806.2, "taker_buy_quote": 2628.8876}, {"ts": 1773936000000, "open": 0.0911, "high": 0.0911, "low": 0.0896, "close": 0.09, "volume": 319077.5, "quote_volume": 28750.28819, "trades": 217, "taker_buy_volume": 48027.5, "taker_buy_quote": 4327.78243}, {"ts": 1773936060000, "open": 0.0899, "high": 0.0914, "low": 0.0899, "close": 0.0906, "volume": 153860.2, "quote_volume": 13971.39728, "trades": 171, "taker_buy_volume": 117250.6, "taker_buy_quote": 10651.40007}, {"ts": 1773936120000, "open": 0.0906, "high": 0.0907, "low": 0.09, "close": 0.0902, "volume": 34381.3, "quote_volume": 3104.9195, "trades": 57, "taker_buy_volume": 20056.2, "taker_buy_quote": 1810.59397}, {"ts": 1773936180000, "open": 0.0903, "high": 0.0903, "low": 0.0895, "close": 0.0899, "volume": 52222.2, "quote_volume": 4692.30276, "trades": 103, "taker_buy_volume": 27713.1, "taker_buy_quote": 2490.25887}, {"ts": 1773936240000, "open": 0.0898, "high": 0.0898, "low": 0.0887, "close": 0.0888, "volume": 301883.6, "quote_volume": 26889.10128, "trades": 149, "taker_buy_volume": 41999.3, "taker_buy_quote": 3737.48409}, {"ts": 1773936300000, "open": 0.0887, "high": 0.089, "low": 0.0883, "close": 0.089, "volume": 219564.1, "quote_volume": 19467.95808, "trades": 224, "taker_buy_volume": 38126.8, "taker_buy_quote": 3384.03143}, {"ts": 1773936360000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 14778.0, "quote_volume": 1319.5613, "trades": 27, "taker_buy_volume": 13123.8, "taker_buy_quote": 1171.98852}, {"ts": 1773936420000, "open": 0.0892, "high": 0.0893, "low": 0.0882, "close": 0.0885, "volume": 63662.5, "quote_volume": 5633.93967, "trades": 104, "taker_buy_volume": 16380.2, "taker_buy_quote": 1451.16239}, {"ts": 1773936480000, "open": 0.0886, "high": 0.0891, "low": 0.0884, "close": 0.0884, "volume": 16773.4, "quote_volume": 1490.65579, "trades": 55, "taker_buy_volume": 13955.0, "taker_buy_quote": 1240.4585}, {"ts": 1773936540000, "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0883, "volume": 50580.4, "quote_volume": 4463.88946, "trades": 85, "taker_buy_volume": 35516.8, "taker_buy_quote": 3134.93791}, {"ts": 1773936600000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 43171.4, "quote_volume": 3814.44578, "trades": 49, "taker_buy_volume": 33652.5, "taker_buy_quote": 2974.50306}, {"ts": 1773936660000, "open": 0.0882, "high": 0.0888, "low": 0.0882, "close": 0.0887, "volume": 123386.2, "quote_volume": 10928.99824, "trades": 96, "taker_buy_volume": 110782.1, "taker_buy_quote": 9811.15931}, {"ts": 1773936720000, "open": 0.0888, "high": 0.0893, "low": 0.0882, "close": 0.0883, "volume": 96941.6, "quote_volume": 8607.37629, "trades": 94, "taker_buy_volume": 26007.3, "taker_buy_quote": 2316.30306}, {"ts": 1773936780000, "open": 0.0883, "high": 0.0884, "low": 0.0876, "close": 0.088, "volume": 186292.2, "quote_volume": 16387.2891, "trades": 117, "taker_buy_volume": 98946.9, "taker_buy_quote": 8711.6109}, {"ts": 1773936840000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 16655.8, "quote_volume": 1466.78552, "trades": 29, "taker_buy_volume": 11189.9, "taker_buy_quote": 985.78632}, {"ts": 1773936900000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 17013.6, "quote_volume": 1502.14902, "trades": 15, "taker_buy_volume": 16900.2, "taker_buy_quote": 1492.14714}, {"ts": 1773936960000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 12914.9, "quote_volume": 1144.08865, "trades": 24, "taker_buy_volume": 10448.9, "taker_buy_quote": 925.49632}, {"ts": 1773937020000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 35364.3, "quote_volume": 3134.00217, "trades": 47, "taker_buy_volume": 16832.1, "taker_buy_quote": 1492.52081}, {"ts": 1773937080000, "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 80365.2, "quote_volume": 7121.26608, "trades": 74, "taker_buy_volume": 19050.2, "taker_buy_quote": 1688.96504}, {"ts": 1773937140000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 11544.9, "quote_volume": 1019.96947, "trades": 20, "taker_buy_volume": 8173.1, "taker_buy_quote": 722.11246}, {"ts": 1773937200000, "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 84170.2, "quote_volume": 7398.71379, "trades": 121, "taker_buy_volume": 49009.9, "taker_buy_quote": 4307.96508}, {"ts": 1773937260000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 10602.0, "quote_volume": 932.05967, "trades": 26, "taker_buy_volume": 8555.1, "taker_buy_quote": 752.18668}, {"ts": 1773937320000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 41210.1, "quote_volume": 3624.47724, "trades": 64, "taker_buy_volume": 29234.2, "taker_buy_quote": 2571.76868}, {"ts": 1773937380000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6073.1, "quote_volume": 534.47318, "trades": 7, "taker_buy_volume": 5731.7, "taker_buy_quote": 504.41291}, {"ts": 1773937440000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 8033.1, "quote_volume": 707.70612, "trades": 7, "taker_buy_volume": 3475.4, "taker_buy_quote": 306.18274}, {"ts": 1773937500000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 23315.7, "quote_volume": 2048.4446, "trades": 48, "taker_buy_volume": 3021.9, "taker_buy_quote": 265.16328}, {"ts": 1773937560000, "open": 0.0877, "high": 0.0886, "low": 0.0876, "close": 0.0885, "volume": 68067.8, "quote_volume": 6000.89019, "trades": 74, "taker_buy_volume": 44306.6, "taker_buy_quote": 3913.95978}, {"ts": 1773937620000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 7268.0, "quote_volume": 642.94196, "trades": 24, "taker_buy_volume": 4572.9, "taker_buy_quote": 404.59416}, {"ts": 1773937680000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0884, "volume": 16818.6, "quote_volume": 1486.53555, "trades": 36, "taker_buy_volume": 2233.9, "taker_buy_quote": 197.8822}, {"ts": 1773937740000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 14577.8, "quote_volume": 1285.29223, "trades": 35, "taker_buy_volume": 5728.9, "taker_buy_quote": 505.27795}, {"ts": 1773937800000, "open": 0.0884, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 162902.4, "quote_volume": 14428.1095, "trades": 114, "taker_buy_volume": 44145.9, "taker_buy_quote": 3919.02769}, {"ts": 1773937860000, "open": 0.0887, "high": 0.0887, "low": 0.0879, "close": 0.0884, "volume": 148049.7, "quote_volume": 13045.92396, "trades": 103, "taker_buy_volume": 19753.8, "taker_buy_quote": 1744.67619}, {"ts": 1773937920000, "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 22833.6, "quote_volume": 2023.73305, "trades": 33, "taker_buy_volume": 16646.3, "taker_buy_quote": 1475.80245}, {"ts": 1773937980000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 15817.5, "quote_volume": 1401.334, "trades": 22, "taker_buy_volume": 11699.7, "taker_buy_quote": 1036.67966}, {"ts": 1773938040000, "open": 0.0885, "high": 0.0892, "low": 0.0885, "close": 0.0888, "volume": 5622.2, "quote_volume": 499.48762, "trades": 19, "taker_buy_volume": 5059.2, "taker_buy_quote": 449.43124}, {"ts": 1773938100000, "open": 0.0888, "high": 0.0903, "low": 0.0888, "close": 0.0902, "volume": 254474.7, "quote_volume": 22836.73635, "trades": 291, "taker_buy_volume": 180803.3, "taker_buy_quote": 16221.76498}, {"ts": 1773938160000, "open": 0.09, "high": 0.0901, "low": 0.0895, "close": 0.0898, "volume": 109362.0, "quote_volume": 9818.38966, "trades": 182, "taker_buy_volume": 31089.3, "taker_buy_quote": 2793.03337}, {"ts": 1773938220000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 42485.5, "quote_volume": 3810.5501, "trades": 76, "taker_buy_volume": 8605.0, "taker_buy_quote": 772.48419}, {"ts": 1773938280000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 28814.5, "quote_volume": 2583.68289, "trades": 54, "taker_buy_volume": 20442.4, "taker_buy_quote": 1833.23069}, {"ts": 1773938340000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 30576.0, "quote_volume": 2734.7672, "trades": 55, "taker_buy_volume": 7466.7, "taker_buy_quote": 669.01632}, {"ts": 1773938400000, "open": 0.0894, "high": 0.0898, "low": 0.0893, "close": 0.0898, "volume": 47436.6, "quote_volume": 4244.07661, "trades": 75, "taker_buy_volume": 17723.8, "taker_buy_quote": 1588.12648}, {"ts": 1773938460000, "open": 0.0898, "high": 0.0906, "low": 0.0898, "close": 0.0904, "volume": 141678.1, "quote_volume": 12800.71101, "trades": 141, "taker_buy_volume": 88137.6, "taker_buy_quote": 7965.31908}, {"ts": 1773938520000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 22960.3, "quote_volume": 2069.87277, "trades": 41, "taker_buy_volume": 4905.9, "taker_buy_quote": 442.80886}, {"ts": 1773938580000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 21708.9, "quote_volume": 1953.72393, "trades": 35, "taker_buy_volume": 9546.8, "taker_buy_quote": 859.42871}, {"ts": 1773938640000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 7379.8, "quote_volume": 662.76718, "trades": 17, "taker_buy_volume": 1836.0, "taker_buy_quote": 164.91728}, {"ts": 1773938700000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 20571.1, "quote_volume": 1853.85414, "trades": 30, "taker_buy_volume": 5880.3, "taker_buy_quote": 530.17107}, {"ts": 1773938760000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 31501.2, "quote_volume": 2843.7018, "trades": 37, "taker_buy_volume": 5665.0, "taker_buy_quote": 512.08823}, {"ts": 1773938820000, "open": 0.0903, "high": 0.0903, "low": 0.0895, "close": 0.0895, "volume": 30963.6, "quote_volume": 2782.27157, "trades": 53, "taker_buy_volume": 6584.4, "taker_buy_quote": 591.29124}, {"ts": 1773938880000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 23249.8, "quote_volume": 2078.48083, "trades": 52, "taker_buy_volume": 18949.4, "taker_buy_quote": 1694.14528}, {"ts": 1773938940000, "open": 0.0893, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 54032.5, "quote_volume": 4821.65996, "trades": 58, "taker_buy_volume": 27784.6, "taker_buy_quote": 2480.59922}, {"ts": 1773939000000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 32827.7, "quote_volume": 2927.53619, "trades": 38, "taker_buy_volume": 11782.1, "taker_buy_quote": 1050.7789}, {"ts": 1773939060000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 49300.1, "quote_volume": 4389.58729, "trades": 63, "taker_buy_volume": 39503.6, "taker_buy_quote": 3518.58722}, {"ts": 1773939120000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3440.3, "quote_volume": 306.19794, "trades": 7, "taker_buy_volume": 280.9, "taker_buy_quote": 25.01134}, {"ts": 1773939180000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 12776.7, "quote_volume": 1138.57696, "trades": 20, "taker_buy_volume": 11352.3, "taker_buy_quote": 1011.57666}, {"ts": 1773939240000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 12926.3, "quote_volume": 1149.25363, "trades": 21, "taker_buy_volume": 466.6, "taker_buy_quote": 41.48074}, {"ts": 1773939300000, "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 236836.2, "quote_volume": 20960.54546, "trades": 198, "taker_buy_volume": 85147.7, "taker_buy_quote": 7534.37837}, {"ts": 1773939360000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 35852.4, "quote_volume": 3170.96598, "trades": 111, "taker_buy_volume": 23554.5, "taker_buy_quote": 2084.11336}, {"ts": 1773939420000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 20318.7, "quote_volume": 1800.80838, "trades": 35, "taker_buy_volume": 11010.7, "taker_buy_quote": 976.41281}, {"ts": 1773939480000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 9654.8, "quote_volume": 856.65617, "trades": 34, "taker_buy_volume": 1726.9, "taker_buy_quote": 153.24518}, {"ts": 1773939540000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 13636.3, "quote_volume": 1209.13211, "trades": 30, "taker_buy_volume": 9651.1, "taker_buy_quote": 855.68839}, {"ts": 1773939600000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 5947.4, "quote_volume": 528.77014, "trades": 26, "taker_buy_volume": 5328.5, "taker_buy_quote": 473.6881}, {"ts": 1773939660000, "open": 0.0892, "high": 0.0899, "low": 0.0892, "close": 0.0893, "volume": 82884.1, "quote_volume": 7418.2161, "trades": 93, "taker_buy_volume": 60124.8, "taker_buy_quote": 5384.56745}, {"ts": 1773939720000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 46825.2, "quote_volume": 4174.8227, "trades": 47, "taker_buy_volume": 55.9, "taker_buy_quote": 4.99187}, {"ts": 1773939780000, "open": 0.0892, "high": 0.0895, "low": 0.0889, "close": 0.089, "volume": 21238.2, "quote_volume": 1894.48571, "trades": 70, "taker_buy_volume": 7128.0, "taker_buy_quote": 635.93979}, {"ts": 1773939840000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 32737.7, "quote_volume": 2907.64096, "trades": 49, "taker_buy_volume": 13712.4, "taker_buy_quote": 1217.91504}, {"ts": 1773939900000, "open": 0.0887, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 27084.3, "quote_volume": 2400.53166, "trades": 48, "taker_buy_volume": 17503.0, "taker_buy_quote": 1551.63578}, {"ts": 1773939960000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 4847.2, "quote_volume": 430.4514, "trades": 10, "taker_buy_volume": 4372.8, "taker_buy_quote": 388.3924}, {"ts": 1773940020000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 11771.6, "quote_volume": 1044.06654, "trades": 22, "taker_buy_volume": 9372.5, "taker_buy_quote": 831.50633}, {"ts": 1773940080000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 32438.9, "quote_volume": 2862.27294, "trades": 49, "taker_buy_volume": 4072.3, "taker_buy_quote": 359.69138}, {"ts": 1773940140000, "open": 0.0882, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 98990.2, "quote_volume": 8698.98509, "trades": 58, "taker_buy_volume": 31829.7, "taker_buy_quote": 2800.59502}, {"ts": 1773940200000, "open": 0.0879, "high": 0.0888, "low": 0.0879, "close": 0.0883, "volume": 91170.4, "quote_volume": 8064.33202, "trades": 119, "taker_buy_volume": 75991.1, "taker_buy_quote": 6722.57989}, {"ts": 1773940260000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3669.5, "quote_volume": 324.20251, "trades": 12, "taker_buy_volume": 2443.9, "taker_buy_quote": 215.95686}, {"ts": 1773940320000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 2111.7, "quote_volume": 186.83555, "trades": 9, "taker_buy_volume": 1885.3, "taker_buy_quote": 166.76527}, {"ts": 1773940380000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 48101.6, "quote_volume": 4254.38791, "trades": 56, "taker_buy_volume": 10443.9, "taker_buy_quote": 923.5133}, {"ts": 1773940440000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 571.4, "quote_volume": 50.52307, "trades": 4, "taker_buy_volume": 571.4, "taker_buy_quote": 50.52307}, {"ts": 1773940500000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 7030.0, "quote_volume": 623.96733, "trades": 17, "taker_buy_volume": 4541.3, "taker_buy_quote": 403.21964}, {"ts": 1773940560000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 17024.7, "quote_volume": 1511.79336, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940620000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 28696.1, "quote_volume": 2542.90713, "trades": 34, "taker_buy_volume": 9031.2, "taker_buy_quote": 801.0388}, {"ts": 1773940680000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 1283.0, "quote_volume": 113.72779, "trades": 4, "taker_buy_volume": 645.7, "taker_buy_quote": 57.27359}, {"ts": 1773940740000, "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 40971.6, "quote_volume": 3626.00344, "trades": 66, "taker_buy_volume": 11151.9, "taker_buy_quote": 987.53947}, {"ts": 1773940800000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 28215.1, "quote_volume": 2491.63948, "trades": 55, "taker_buy_volume": 22304.0, "taker_buy_quote": 1969.84476}, {"ts": 1773940860000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 35572.3, "quote_volume": 3130.12073, "trades": 53, "taker_buy_volume": 25439.3, "taker_buy_quote": 2238.40407}, {"ts": 1773940920000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 36305.7, "quote_volume": 3188.06506, "trades": 29, "taker_buy_volume": 3412.0, "taker_buy_quote": 299.63689}, {"ts": 1773940980000, "open": 0.0876, "high": 0.0877, "low": 0.087, "close": 0.0875, "volume": 283675.4, "quote_volume": 24765.8464, "trades": 182, "taker_buy_volume": 49810.0, "taker_buy_quote": 4357.18268}, {"ts": 1773941040000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0875, "volume": 24504.8, "quote_volume": 2147.66919, "trades": 44, "taker_buy_volume": 14871.5, "taker_buy_quote": 1304.29411}, {"ts": 1773941100000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 11373.0, "quote_volume": 994.25137, "trades": 37, "taker_buy_volume": 6775.5, "taker_buy_quote": 592.40076}, {"ts": 1773941160000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3249.5, "quote_volume": 284.91939, "trades": 10, "taker_buy_volume": 1547.1, "taker_buy_quote": 135.64515}, {"ts": 1773941220000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 8095.2, "quote_volume": 707.76798, "trades": 31, "taker_buy_volume": 1160.5, "taker_buy_quote": 101.50943}, {"ts": 1773941280000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7172.7, "quote_volume": 627.25587, "trades": 18, "taker_buy_volume": 2069.4, "taker_buy_quote": 181.0339}, {"ts": 1773941340000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 61820.4, "quote_volume": 5399.74954, "trades": 80, "taker_buy_volume": 34037.8, "taker_buy_quote": 2973.97595}, {"ts": 1773941400000, "open": 0.0875, "high": 0.0883, "low": 0.0874, "close": 0.0879, "volume": 113549.7, "quote_volume": 9991.71832, "trades": 111, "taker_buy_volume": 72210.3, "taker_buy_quote": 6352.4563}, {"ts": 1773941460000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 5672.7, "quote_volume": 498.19117, "trades": 13, "taker_buy_volume": 4985.1, "taker_buy_quote": 437.8313}, {"ts": 1773941520000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 5405.4, "quote_volume": 475.67392, "trades": 12, "taker_buy_volume": 3782.4, "taker_buy_quote": 332.84992}, {"ts": 1773941580000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 5518.7, "quote_volume": 487.30097, "trades": 11, "taker_buy_volume": 5234.4, "taker_buy_quote": 462.20862}, {"ts": 1773941640000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 6608.9, "quote_volume": 582.38854, "trades": 21, "taker_buy_volume": 1133.7, "taker_buy_quote": 99.99234}, {"ts": 1773941700000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 11935.1, "quote_volume": 1054.983, "trades": 31, "taker_buy_volume": 4410.8, "taker_buy_quote": 390.47815}, {"ts": 1773941760000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3040.2, "quote_volume": 269.3165, "trades": 6, "taker_buy_volume": 2757.6, "taker_buy_quote": 244.3064}, {"ts": 1773941820000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 22088.2, "quote_volume": 1954.15472, "trades": 50, "taker_buy_volume": 6388.7, "taker_buy_quote": 565.96709}, {"ts": 1773941880000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3649.9, "quote_volume": 322.64192, "trades": 9, "taker_buy_volume": 3043.8, "taker_buy_quote": 269.07192}, {"ts": 1773941940000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 14659.6, "quote_volume": 1293.76008, "trades": 24, "taker_buy_volume": 2634.6, "taker_buy_quote": 232.89864}, {"ts": 1773942000000, "open": 0.0881, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 14608.2, "quote_volume": 1288.39295, "trades": 22, "taker_buy_volume": 11174.3, "taker_buy_quote": 986.04877}, {"ts": 1773942060000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 8184.0, "quote_volume": 724.26696, "trades": 3, "taker_buy_volume": 8184.0, "taker_buy_quote": 724.26696}, {"ts": 1773942120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 13327.0, "quote_volume": 1179.7899, "trades": 23, "taker_buy_volume": 13327.0, "taker_buy_quote": 1179.7899}, {"ts": 1773942240000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0884, "volume": 26962.0, "quote_volume": 2386.38105, "trades": 50, "taker_buy_volume": 4102.6, "taker_buy_quote": 363.61846}, {"ts": 1773942300000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 1695.1, "quote_volume": 149.84683, "trades": 7, "taker_buy_volume": 1412.3, "taker_buy_quote": 124.87559}, {"ts": 1773942360000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 6529.7, "quote_volume": 580.07368, "trades": 20, "taker_buy_volume": 2416.9, "taker_buy_quote": 214.54256}, {"ts": 1773942420000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 23901.8, "quote_volume": 2120.21706, "trades": 41, "taker_buy_volume": 11570.6, "taker_buy_quote": 1028.62634}, {"ts": 1773942480000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 16297.8, "quote_volume": 1440.72924, "trades": 46, "taker_buy_volume": 1754.0, "taker_buy_quote": 155.06312}, {"ts": 1773942540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 7997.3, "quote_volume": 708.1195, "trades": 23, "taker_buy_volume": 7487.9, "taker_buy_quote": 663.07156}, {"ts": 1773942600000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 47582.7, "quote_volume": 4198.45937, "trades": 41, "taker_buy_volume": 5109.8, "taker_buy_quote": 450.68436}, {"ts": 1773942660000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 15154.0, "quote_volume": 1335.1901, "trades": 16, "taker_buy_volume": 11915.2, "taker_buy_quote": 1049.85182}, {"ts": 1773942720000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 13610.5, "quote_volume": 1198.12293, "trades": 22, "taker_buy_volume": 8768.9, "taker_buy_quote": 772.00995}, {"ts": 1773942780000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 14431.3, "quote_volume": 1270.33156, "trades": 23, "taker_buy_volume": 11260.9, "taker_buy_quote": 991.33636}, {"ts": 1773942840000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1723.3, "quote_volume": 151.48673, "trades": 6, "taker_buy_volume": 257.3, "taker_buy_quote": 22.62533}, {"ts": 1773942900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4022.2, "quote_volume": 353.55138, "trades": 4, "taker_buy_volume": 3760.7, "taker_buy_quote": 330.56553}, {"ts": 1773942960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 341.6, "quote_volume": 30.02664, "trades": 2, "taker_buy_volume": 341.6, "taker_buy_quote": 30.02664}, {"ts": 1773943020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1891.5, "quote_volume": 166.6127, "trades": 5, "taker_buy_volume": 398.2, "taker_buy_quote": 35.05297}, {"ts": 1773943080000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 33472.9, "quote_volume": 2954.55041, "trades": 33, "taker_buy_volume": 23678.7, "taker_buy_quote": 2090.64986}, {"ts": 1773943140000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 30143.7, "quote_volume": 2655.12355, "trades": 34, "taker_buy_volume": 1951.4, "taker_buy_quote": 172.11348}, {"ts": 1773943200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 21491.6, "quote_volume": 1892.56126, "trades": 41, "taker_buy_volume": 844.4, "taker_buy_quote": 74.39164}, {"ts": 1773943260000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 7808.8, "quote_volume": 688.06277, "trades": 13, "taker_buy_volume": 6231.0, "taker_buy_quote": 548.96244}, {"ts": 1773943320000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 8374.9, "quote_volume": 736.38391, "trades": 23, "taker_buy_volume": 2320.0, "taker_buy_quote": 203.83522}, {"ts": 1773943380000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 3697.2, "quote_volume": 325.68983, "trades": 12, "taker_buy_volume": 1805.2, "taker_buy_quote": 159.05515}, {"ts": 1773943440000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 22750.5, "quote_volume": 1997.03926, "trades": 36, "taker_buy_volume": 8662.6, "taker_buy_quote": 760.59334}, {"ts": 1773943500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1751.7, "quote_volume": 153.62409, "trades": 6, "taker_buy_volume": 171.0, "taker_buy_quote": 14.9967}, {"ts": 1773943560000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 9984.2, "quote_volume": 875.58582, "trades": 11, "taker_buy_volume": 9699.0, "taker_buy_quote": 850.6023}, {"ts": 1773943620000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 13045.5, "quote_volume": 1144.35934, "trades": 22, "taker_buy_volume": 12217.3, "taker_buy_quote": 1071.73761}, {"ts": 1773943680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 5694.7, "quote_volume": 498.54403, "trades": 19, "taker_buy_volume": 3039.7, "taker_buy_quote": 266.2144}, {"ts": 1773943740000, "open": 0.0876, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 44558.6, "quote_volume": 3896.68355, "trades": 28, "taker_buy_volume": 10974.7, "taker_buy_quote": 961.90184}, {"ts": 1773943800000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8601.2, "quote_volume": 751.00139, "trades": 18, "taker_buy_volume": 2988.6, "taker_buy_quote": 260.9721}, {"ts": 1773943860000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 5501.9, "quote_volume": 481.30523, "trades": 17, "taker_buy_volume": 5501.9, "taker_buy_quote": 481.30523}, {"ts": 1773943920000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 8975.0, "quote_volume": 788.63577, "trades": 12, "taker_buy_volume": 8975.0, "taker_buy_quote": 788.63577}, {"ts": 1773943980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3484.8, "quote_volume": 306.31392, "trades": 5, "taker_buy_volume": 3138.1, "taker_buy_quote": 275.83899}, {"ts": 1773944040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 31084.5, "quote_volume": 2734.45262, "trades": 24, "taker_buy_volume": 7022.5, "taker_buy_quote": 617.98}, {"ts": 1773944100000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 18977.9, "quote_volume": 1667.84946, "trades": 30, "taker_buy_volume": 3992.9, "taker_buy_quote": 351.12336}, {"ts": 1773944160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6301.1, "quote_volume": 554.4968, "trades": 10, "taker_buy_volume": 1933.5, "taker_buy_quote": 170.148}, {"ts": 1773944220000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 8787.6, "quote_volume": 774.23428, "trades": 22, "taker_buy_volume": 4575.3, "taker_buy_quote": 403.3458}, {"ts": 1773944280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1306.1, "quote_volume": 114.9368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2654.3, "quote_volume": 233.5784, "trades": 9, "taker_buy_volume": 2654.3, "taker_buy_quote": 233.5784}, {"ts": 1773944400000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 512.1, "quote_volume": 44.9794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 981.5, "quote_volume": 85.9794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944520000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1204.1, "quote_volume": 105.56475, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 90.31359}, {"ts": 1773944580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6962.3, "quote_volume": 609.89748, "trades": 12, "taker_buy_volume": 4011.0, "taker_buy_quote": 351.3636}, {"ts": 1773944640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 4827.3, "quote_volume": 421.51819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944760000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 40827.2, "quote_volume": 3553.24833, "trades": 43, "taker_buy_volume": 28584.2, "taker_buy_quote": 2487.07311}, {"ts": 1773944820000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 6487.5, "quote_volume": 565.02082, "trades": 9, "taker_buy_volume": 6315.0, "taker_buy_quote": 549.99607}, {"ts": 1773944880000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 4371.4, "quote_volume": 380.66923, "trades": 6, "taker_buy_volume": 3574.3, "taker_buy_quote": 311.32153}, {"ts": 1773944940000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6764.4, "quote_volume": 589.09399, "trades": 17, "taker_buy_volume": 3916.3, "taker_buy_quote": 341.17075}, {"ts": 1773945000000, "open": 0.0871, "high": 0.0872, "low": 0.0864, "close": 0.0867, "volume": 75898.9, "quote_volume": 6577.15008, "trades": 96, "taker_buy_volume": 11430.5, "taker_buy_quote": 991.58177}, {"ts": 1773945060000, "open": 0.0867, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 20514.1, "quote_volume": 1779.87822, "trades": 37, "taker_buy_volume": 15825.5, "taker_buy_quote": 1373.90921}, {"ts": 1773945120000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 19164.3, "quote_volume": 1658.74992, "trades": 32, "taker_buy_volume": 6553.1, "taker_buy_quote": 567.73712}, {"ts": 1773945180000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 11344.0, "quote_volume": 985.16621, "trades": 15, "taker_buy_volume": 11344.0, "taker_buy_quote": 985.16621}, {"ts": 1773945240000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 14342.3, "quote_volume": 1240.97373, "trades": 29, "taker_buy_volume": 3983.5, "taker_buy_quote": 344.57275}, {"ts": 1773945300000, "open": 0.0865, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 9858.3, "quote_volume": 853.5202, "trades": 23, "taker_buy_volume": 4822.3, "taker_buy_quote": 417.90165}, {"ts": 1773945360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2086.2, "quote_volume": 180.66492, "trades": 4, "taker_buy_volume": 1555.4, "taker_buy_quote": 134.69764}, {"ts": 1773945420000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 2659.5, "quote_volume": 230.61039, "trades": 10, "taker_buy_volume": 1890.3, "taker_buy_quote": 163.90055}, {"ts": 1773945480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 96.3, "quote_volume": 8.34921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945540000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0868, "volume": 43386.9, "quote_volume": 3778.46453, "trades": 53, "taker_buy_volume": 30493.7, "taker_buy_quote": 2655.55288}, {"ts": 1773945600000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 3618.7, "quote_volume": 314.01495, "trades": 14, "taker_buy_volume": 2882.1, "taker_buy_quote": 250.09992}, {"ts": 1773945660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 402.7, "quote_volume": 35.0349, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 14.9988}, {"ts": 1773945720000, "open": 0.087, "high": 0.087, "low": 0.0865, "close": 0.0866, "volume": 67585.3, "quote_volume": 5862.47435, "trades": 50, "taker_buy_volume": 345.6, "taker_buy_quote": 29.92896}, {"ts": 1773945780000, "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 97754.7, "quote_volume": 8460.40962, "trades": 79, "taker_buy_volume": 27882.4, "taker_buy_quote": 2416.17198}, {"ts": 1773945840000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 3418.5, "quote_volume": 296.13327, "trades": 7, "taker_buy_volume": 2885.1, "taker_buy_quote": 249.99417}, {"ts": 1773945900000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 18239.9, "quote_volume": 1576.5354, "trades": 28, "taker_buy_volume": 13174.6, "taker_buy_quote": 1139.05812}, {"ts": 1773945960000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 20020.7, "quote_volume": 1729.82284, "trades": 25, "taker_buy_volume": 925.3, "taker_buy_quote": 80.00373}, {"ts": 1773946020000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 41550.0, "quote_volume": 3582.87609, "trades": 45, "taker_buy_volume": 8939.9, "taker_buy_quote": 771.31128}, {"ts": 1773946080000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 2672.6, "quote_volume": 230.79758, "trades": 9, "taker_buy_volume": 2163.6, "taker_buy_quote": 186.81998}, {"ts": 1773946140000, "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0866, "volume": 135616.5, "quote_volume": 11787.40436, "trades": 81, "taker_buy_volume": 114998.4, "taker_buy_quote": 10000.07857}, {"ts": 1773946200000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 4481.6, "quote_volume": 388.64332, "trades": 23, "taker_buy_volume": 4422.6, "taker_buy_quote": 383.53392}, {"ts": 1773946260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2563.8, "quote_volume": 222.28146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946320000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 12185.8, "quote_volume": 1058.28937, "trades": 24, "taker_buy_volume": 1098.6, "taker_buy_quote": 95.51766}, {"ts": 1773946380000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 8692.1, "quote_volume": 753.25034, "trades": 21, "taker_buy_volume": 57.7, "taker_buy_quote": 4.99682}, {"ts": 1773946440000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 14755.0, "quote_volume": 1277.148, "trades": 16, "taker_buy_volume": 12586.6, "taker_buy_quote": 1089.73697}, {"ts": 1773946500000, "open": 0.0866, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 71365.6, "quote_volume": 6187.99964, "trades": 60, "taker_buy_volume": 28977.1, "taker_buy_quote": 2514.26815}, {"ts": 1773946560000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 30135.5, "quote_volume": 2609.89888, "trades": 48, "taker_buy_volume": 9143.2, "taker_buy_quote": 792.26816}, {"ts": 1773946620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2312.1, "quote_volume": 199.99665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946680000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 23336.6, "quote_volume": 2013.93679, "trades": 41, "taker_buy_volume": 4281.9, "taker_buy_quote": 369.52797}, {"ts": 1773946740000, "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 5491.2, "quote_volume": 474.56706, "trades": 10, "taker_buy_volume": 5257.8, "taker_buy_quote": 454.43059}, {"ts": 1773946800000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 20952.9, "quote_volume": 1812.5757, "trades": 46, "taker_buy_volume": 16044.3, "taker_buy_quote": 1388.25613}, {"ts": 1773946860000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 10874.8, "quote_volume": 942.25598, "trades": 27, "taker_buy_volume": 10874.8, "taker_buy_quote": 942.25598}, {"ts": 1773946920000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 3551.2, "quote_volume": 307.9394, "trades": 11, "taker_buy_volume": 2895.0, "taker_buy_quote": 251.01987}, {"ts": 1773946980000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 63329.3, "quote_volume": 5511.37406, "trades": 91, "taker_buy_volume": 32629.1, "taker_buy_quote": 2839.4257}, {"ts": 1773947040000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 4241.0, "quote_volume": 369.0032, "trades": 7, "taker_buy_volume": 4068.5, "taker_buy_quote": 353.9957}, {"ts": 1773947100000, "open": 0.087, "high": 0.087, "low": 0.0866, "close": 0.0866, "volume": 32991.9, "quote_volume": 2863.28136, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947160000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 7271.1, "quote_volume": 631.20178, "trades": 8, "taker_buy_volume": 6538.8, "taker_buy_quote": 567.63814}, {"ts": 1773947220000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 62621.9, "quote_volume": 5424.04406, "trades": 37, "taker_buy_volume": 24046.8, "taker_buy_quote": 2082.62368}, {"ts": 1773947280000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 14643.9, "quote_volume": 1265.64275, "trades": 36, "taker_buy_volume": 5642.9, "taker_buy_quote": 487.6162}, {"ts": 1773947340000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 1246.2, "quote_volume": 107.74111, "trades": 8, "taker_buy_volume": 1099.8, "taker_buy_quote": 95.09215}, {"ts": 1773947400000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 5021.4, "quote_volume": 435.30004, "trades": 12, "taker_buy_volume": 115.4, "taker_buy_quote": 10.00518}, {"ts": 1773947460000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 519.0, "quote_volume": 45.0154, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 30.0163}, {"ts": 1773947520000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 7743.4, "quote_volume": 670.3527, "trades": 23, "taker_buy_volume": 1048.5, "taker_buy_quote": 90.90495}, {"ts": 1773947580000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1036.9, "quote_volume": 89.71265, "trades": 4, "taker_buy_volume": 1036.9, "taker_buy_quote": 89.71265}, {"ts": 1773947640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1263.5, "quote_volume": 109.29275, "trades": 2, "taker_buy_volume": 1090.0, "taker_buy_quote": 94.285}, {"ts": 1773947700000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 24375.5, "quote_volume": 2109.97912, "trades": 28, "taker_buy_volume": 21986.6, "taker_buy_quote": 1903.42662}, {"ts": 1773947760000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 15998.3, "quote_volume": 1387.65779, "trades": 21, "taker_buy_volume": 15159.6, "taker_buy_quote": 1314.9495}, {"ts": 1773947820000, "open": 0.0867, "high": 0.0874, "low": 0.0867, "close": 0.0874, "volume": 32316.3, "quote_volume": 2811.87049, "trades": 63, "taker_buy_volume": 20266.1, "taker_buy_quote": 1762.19843}, {"ts": 1773947880000, "open": 0.0873, "high": 0.088, "low": 0.0873, "close": 0.0878, "volume": 160663.5, "quote_volume": 14090.49115, "trades": 209, "taker_buy_volume": 102813.0, "taker_buy_quote": 9019.02037}, {"ts": 1773947940000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 18989.6, "quote_volume": 1665.72311, "trades": 28, "taker_buy_volume": 15058.4, "taker_buy_quote": 1321.3101}, {"ts": 1773948000000, "open": 0.0879, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 45831.6, "quote_volume": 4021.95304, "trades": 52, "taker_buy_volume": 2333.5, "taker_buy_quote": 205.33091}, {"ts": 1773948060000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 11543.0, "quote_volume": 1014.84649, "trades": 25, "taker_buy_volume": 11030.7, "taker_buy_quote": 969.83245}, {"ts": 1773948120000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 1837.1, "quote_volume": 161.1737, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948180000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 4863.5, "quote_volume": 425.86989, "trades": 9, "taker_buy_volume": 2037.7, "taker_buy_quote": 178.5824}, {"ts": 1773948240000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 18435.3, "quote_volume": 1614.12116, "trades": 29, "taker_buy_volume": 16536.4, "taker_buy_quote": 1447.96741}, {"ts": 1773948300000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 1232.4, "quote_volume": 108.06304, "trades": 2, "taker_buy_volume": 1140.2, "taker_buy_quote": 99.99554}, {"ts": 1773948360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4485.7, "quote_volume": 392.49875, "trades": 7, "taker_buy_volume": 171.4, "taker_buy_quote": 14.9975}, {"ts": 1773948480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1551.0, "quote_volume": 136.01127, "trades": 10, "taker_buy_volume": 1551.0, "taker_buy_quote": 136.01127}, {"ts": 1773948600000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 6453.3, "quote_volume": 567.13529, "trades": 20, "taker_buy_volume": 400.0, "taker_buy_quote": 35.14868}, {"ts": 1773948660000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 8517.9, "quote_volume": 745.85336, "trades": 24, "taker_buy_volume": 824.9, "taker_buy_quote": 72.34373}, {"ts": 1773948720000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 9016.9, "quote_volume": 791.69384, "trades": 34, "taker_buy_volume": 3130.9, "taker_buy_quote": 274.88591}, {"ts": 1773948780000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2467.4, "quote_volume": 216.61477, "trades": 8, "taker_buy_volume": 285.7, "taker_buy_quote": 25.08446}, {"ts": 1773948840000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3889.6, "quote_volume": 341.12654, "trades": 14, "taker_buy_volume": 3093.6, "taker_buy_quote": 271.31734}, {"ts": 1773948900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 169.7, "quote_volume": 14.88269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2850.2, "quote_volume": 249.96254, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 126.288}, {"ts": 1773949080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 21100.9, "quote_volume": 1849.36644, "trades": 37, "taker_buy_volume": 12610.7, "taker_buy_quote": 1105.46383}, {"ts": 1773949140000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 2099.4, "quote_volume": 184.29764, "trades": 20, "taker_buy_volume": 2099.4, "taker_buy_quote": 184.29764}, {"ts": 1773949200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 268.6, "quote_volume": 23.6368, "trades": 3, "taker_buy_volume": 268.6, "taker_buy_quote": 23.6368}, {"ts": 1773949260000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7145.0, "quote_volume": 628.74718, "trades": 8, "taker_buy_volume": 6351.6, "taker_buy_quote": 558.9408}, {"ts": 1773949320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3056.0, "quote_volume": 268.928, "trades": 4, "taker_buy_volume": 1610.5, "taker_buy_quote": 141.724}, {"ts": 1773949380000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 59246.4, "quote_volume": 5226.25108, "trades": 39, "taker_buy_volume": 56351.5, "taker_buy_quote": 4971.21039}, {"ts": 1773949440000, "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": 1773949500000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 13972.2, "quote_volume": 1235.31196, "trades": 15, "taker_buy_volume": 7539.6, "taker_buy_quote": 666.67012}, {"ts": 1773949560000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 35330.5, "quote_volume": 3123.47674, "trades": 84, "taker_buy_volume": 10532.0, "taker_buy_quote": 931.62274}, {"ts": 1773949620000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 25715.2, "quote_volume": 2280.41125, "trades": 50, "taker_buy_volume": 9248.0, "taker_buy_quote": 820.11758}, {"ts": 1773949680000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 47222.4, "quote_volume": 4197.75249, "trades": 64, "taker_buy_volume": 25811.7, "taker_buy_quote": 2294.61475}, {"ts": 1773949740000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 19637.8, "quote_volume": 1743.38154, "trades": 27, "taker_buy_volume": 866.0, "taker_buy_quote": 76.9874}, {"ts": 1773949800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7953.6, "quote_volume": 705.61133, "trades": 32, "taker_buy_volume": 5641.7, "taker_buy_quote": 500.5458}, {"ts": 1773949860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949920000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 16206.8, "quote_volume": 1435.56896, "trades": 51, "taker_buy_volume": 72.8, "taker_buy_quote": 6.45736}, {"ts": 1773949980000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 12795.9, "quote_volume": 1134.3279, "trades": 15, "taker_buy_volume": 2464.2, "taker_buy_quote": 218.57454}, {"ts": 1773950040000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 465.8, "quote_volume": 41.20011, "trades": 3, "taker_buy_volume": 233.9, "taker_buy_quote": 20.70015}, {"ts": 1773950100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950160000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 8492.8, "quote_volume": 749.985, "trades": 14, "taker_buy_volume": 1657.0, "taker_buy_quote": 146.4788}, {"ts": 1773950220000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 16650.7, "quote_volume": 1470.65011, "trades": 27, "taker_buy_volume": 15279.7, "taker_buy_quote": 1349.72791}, {"ts": 1773950280000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 283.2, "quote_volume": 25.03488, "trades": 2, "taker_buy_volume": 283.2, "taker_buy_quote": 25.03488}, {"ts": 1773950340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 452.7, "quote_volume": 40.06395, "trades": 3, "taker_buy_volume": 452.7, "taker_buy_quote": 40.06395}, {"ts": 1773950400000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 2993.1, "quote_volume": 265.29875, "trades": 17, "taker_buy_volume": 1903.4, "taker_buy_quote": 168.64236}, {"ts": 1773950460000, "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 50423.9, "quote_volume": 4476.39121, "trades": 108, "taker_buy_volume": 11448.6, "taker_buy_quote": 1016.96316}, {"ts": 1773950520000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 5274.9, "quote_volume": 469.84363, "trades": 23, "taker_buy_volume": 1824.0, "taker_buy_quote": 162.54476}, {"ts": 1773950580000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 39331.7, "quote_volume": 3506.94471, "trades": 76, "taker_buy_volume": 4576.0, "taker_buy_quote": 407.92428}, {"ts": 1773950640000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 26420.8, "quote_volume": 2355.63644, "trades": 55, "taker_buy_volume": 5287.8, "taker_buy_quote": 471.93541}, {"ts": 1773950700000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 33298.9, "quote_volume": 2971.94728, "trades": 58, "taker_buy_volume": 11502.1, "taker_buy_quote": 1026.89575}, {"ts": 1773950760000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 72348.0, "quote_volume": 6462.12703, "trades": 71, "taker_buy_volume": 7520.3, "taker_buy_quote": 672.98715}, {"ts": 1773950820000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 61017.8, "quote_volume": 5470.06078, "trades": 51, "taker_buy_volume": 58713.9, "taker_buy_quote": 5263.77315}, {"ts": 1773950880000, "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 28746.2, "quote_volume": 2572.72153, "trades": 50, "taker_buy_volume": 9571.3, "taker_buy_quote": 857.50531}, {"ts": 1773950940000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 14426.2, "quote_volume": 1293.85933, "trades": 32, "taker_buy_volume": 3878.2, "taker_buy_quote": 348.09154}, {"ts": 1773951000000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 11518.9, "quote_volume": 1032.69617, "trades": 23, "taker_buy_volume": 4954.6, "taker_buy_quote": 444.53489}, {"ts": 1773951060000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 22961.8, "quote_volume": 2052.93755, "trades": 38, "taker_buy_volume": 3332.0, "taker_buy_quote": 298.214}, {"ts": 1773951120000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 11436.1, "quote_volume": 1017.08462, "trades": 26, "taker_buy_volume": 7605.2, "taker_buy_quote": 676.48955}, {"ts": 1773951180000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 13052.1, "quote_volume": 1162.24041, "trades": 16, "taker_buy_volume": 11883.9, "taker_buy_quote": 1058.27061}, {"ts": 1773951240000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 40681.0, "quote_volume": 3632.29882, "trades": 40, "taker_buy_volume": 37354.0, "taker_buy_quote": 3335.60835}, {"ts": 1773951300000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 34955.4, "quote_volume": 3119.47415, "trades": 43, "taker_buy_volume": 19706.8, "taker_buy_quote": 1759.78922}, {"ts": 1773951360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 421.1, "quote_volume": 37.60423, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 15.01133}, {"ts": 1773951420000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 15641.4, "quote_volume": 1398.20514, "trades": 16, "taker_buy_volume": 13948.4, "taker_buy_quote": 1246.73224}, {"ts": 1773951480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3203.7, "quote_volume": 286.41078, "trades": 5, "taker_buy_volume": 2923.9, "taker_buy_quote": 261.39666}, {"ts": 1773951540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2651.2, "quote_volume": 236.97249, "trades": 6, "taker_buy_volume": 335.9, "taker_buy_quote": 30.01266}, {"ts": 1773951600000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 6985.8, "quote_volume": 622.85164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951660000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 5518.0, "quote_volume": 492.77905, "trades": 7, "taker_buy_volume": 5518.0, "taker_buy_quote": 492.77905}, {"ts": 1773951720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 500.1, "quote_volume": 44.65893, "trades": 4, "taker_buy_volume": 366.2, "taker_buy_quote": 32.70166}, {"ts": 1773951780000, "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": 1773951840000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 21568.2, "quote_volume": 1928.87596, "trades": 17, "taker_buy_volume": 21315.2, "taker_buy_quote": 1906.25776}, {"ts": 1773951900000, "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": 1773951960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1608.0, "quote_volume": 143.7552, "trades": 3, "taker_buy_volume": 1608.0, "taker_buy_quote": 143.7552}, {"ts": 1773952020000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 5047.7, "quote_volume": 451.13711, "trades": 26, "taker_buy_volume": 3599.0, "taker_buy_quote": 321.75141}, {"ts": 1773952080000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 4117.5, "quote_volume": 368.39506, "trades": 22, "taker_buy_volume": 4117.5, "taker_buy_quote": 368.39506}, {"ts": 1773952140000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 64058.0, "quote_volume": 5752.022, "trades": 16, "taker_buy_volume": 8685.2, "taker_buy_quote": 779.93096}, {"ts": 1773952200000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 27155.5, "quote_volume": 2436.35818, "trades": 64, "taker_buy_volume": 9080.4, "taker_buy_quote": 815.39497}, {"ts": 1773952260000, "open": 0.0897, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 32634.7, "quote_volume": 2923.80079, "trades": 46, "taker_buy_volume": 3450.8, "taker_buy_quote": 309.39858}, {"ts": 1773952320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 97.9, "quote_volume": 8.76205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952380000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 19620.5, "quote_volume": 1754.56852, "trades": 33, "taker_buy_volume": 8608.5, "taker_buy_quote": 769.87224}, {"ts": 1773952440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 192.5, "quote_volume": 17.2095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952500000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 6570.6, "quote_volume": 587.44755, "trades": 19, "taker_buy_volume": 4895.1, "taker_buy_quote": 437.66465}, {"ts": 1773952560000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7375.1, "quote_volume": 659.00635, "trades": 16, "taker_buy_volume": 79.0, "taker_buy_quote": 7.0547}, {"ts": 1773952620000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 2647.7, "quote_volume": 236.17739, "trades": 16, "taker_buy_volume": 144.0, "taker_buy_quote": 12.8592}, {"ts": 1773952680000, "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 78875.5, "quote_volume": 7027.36181, "trades": 86, "taker_buy_volume": 10217.8, "taker_buy_quote": 911.60041}, {"ts": 1773952740000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 19903.4, "quote_volume": 1778.21258, "trades": 22, "taker_buy_volume": 19296.1, "taker_buy_quote": 1724.00932}, {"ts": 1773952800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 448.4, "quote_volume": 40.08696, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 40.08696}, {"ts": 1773952860000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 168.2, "quote_volume": 15.02026, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 15.02026}, {"ts": 1773952920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 280.0, "quote_volume": 25.032, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 25.032}, {"ts": 1773952980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 111.8, "quote_volume": 10.0061, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 10.0061}, {"ts": 1773953040000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 8555.0, "quote_volume": 766.62953, "trades": 6, "taker_buy_volume": 8555.0, "taker_buy_quote": 766.62953}, {"ts": 1773953100000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 21757.3, "quote_volume": 1955.01913, "trades": 31, "taker_buy_volume": 17172.2, "taker_buy_quote": 1542.97257}, {"ts": 1773953160000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 19671.6, "quote_volume": 1773.20279, "trades": 41, "taker_buy_volume": 7560.6, "taker_buy_quote": 681.80038}, {"ts": 1773953220000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 23735.0, "quote_volume": 2141.61889, "trades": 41, "taker_buy_volume": 14870.1, "taker_buy_quote": 1342.32758}, {"ts": 1773953280000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 24601.5, "quote_volume": 2220.93223, "trades": 34, "taker_buy_volume": 8845.1, "taker_buy_quote": 798.85835}, {"ts": 1773953340000, "open": 0.0904, "high": 0.0905, "low": 0.09, "close": 0.0901, "volume": 59612.3, "quote_volume": 5378.12493, "trades": 102, "taker_buy_volume": 31366.3, "taker_buy_quote": 2830.33505}, {"ts": 1773953400000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2310.5, "quote_volume": 208.4071, "trades": 8, "taker_buy_volume": 2225.7, "taker_buy_quote": 200.75814}, {"ts": 1773953460000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 16930.7, "quote_volume": 1530.4655, "trades": 28, "taker_buy_volume": 7601.8, "taker_buy_quote": 687.13294}, {"ts": 1773953520000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8944.7, "quote_volume": 807.93638, "trades": 21, "taker_buy_volume": 2374.4, "taker_buy_quote": 214.4978}, {"ts": 1773953580000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 9664.9, "quote_volume": 871.49664, "trades": 14, "taker_buy_volume": 364.3, "taker_buy_quote": 32.9161}, {"ts": 1773953640000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 14991.7, "quote_volume": 1350.95511, "trades": 41, "taker_buy_volume": 2577.0, "taker_buy_quote": 232.23002}, {"ts": 1773953700000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 31122.6, "quote_volume": 2807.0499, "trades": 60, "taker_buy_volume": 9032.5, "taker_buy_quote": 814.9381}, {"ts": 1773953760000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 4993.6, "quote_volume": 450.09645, "trades": 12, "taker_buy_volume": 1202.3, "taker_buy_quote": 108.32723}, {"ts": 1773953820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2664.1, "quote_volume": 240.03541, "trades": 3, "taker_buy_volume": 2497.9, "taker_buy_quote": 225.06079}, {"ts": 1773953880000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 7952.2, "quote_volume": 715.28684, "trades": 19, "taker_buy_volume": 2178.3, "taker_buy_quote": 195.96657}, {"ts": 1773953940000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 36545.0, "quote_volume": 3301.07381, "trades": 30, "taker_buy_volume": 32754.6, "taker_buy_quote": 2959.15759}, {"ts": 1773954000000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 30851.2, "quote_volume": 2794.70736, "trades": 59, "taker_buy_volume": 17178.3, "taker_buy_quote": 1556.21078}, {"ts": 1773954060000, "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0911, "volume": 116944.7, "quote_volume": 10650.89828, "trades": 105, "taker_buy_volume": 93310.6, "taker_buy_quote": 8501.10826}, {"ts": 1773954120000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 28464.1, "quote_volume": 2593.66431, "trades": 56, "taker_buy_volume": 16672.6, "taker_buy_quote": 1519.92265}, {"ts": 1773954180000, "open": 0.091, "high": 0.0912, "low": 0.0908, "close": 0.091, "volume": 23203.9, "quote_volume": 2111.42391, "trades": 57, "taker_buy_volume": 10215.3, "taker_buy_quote": 929.58893}, {"ts": 1773954240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 28523.0, "quote_volume": 2600.3307, "trades": 36, "taker_buy_volume": 9458.8, "taker_buy_quote": 863.00576}, {"ts": 1773954360000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 17359.5, "quote_volume": 1585.96194, "trades": 41, "taker_buy_volume": 11889.0, "taker_buy_quote": 1086.50529}, {"ts": 1773954420000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 4341.1, "quote_volume": 396.56967, "trades": 13, "taker_buy_volume": 822.0, "taker_buy_quote": 75.09792}, {"ts": 1773954480000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 30400.2, "quote_volume": 2778.24857, "trades": 46, "taker_buy_volume": 14793.1, "taker_buy_quote": 1352.83277}, {"ts": 1773954540000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 8900.0, "quote_volume": 812.25414, "trades": 16, "taker_buy_volume": 3967.3, "taker_buy_quote": 362.21502}, {"ts": 1773954600000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 34956.8, "quote_volume": 3194.48471, "trades": 36, "taker_buy_volume": 25143.8, "taker_buy_quote": 2298.51173}, {"ts": 1773954660000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 11144.2, "quote_volume": 1020.03398, "trades": 20, "taker_buy_volume": 8571.3, "taker_buy_quote": 784.74703}, {"ts": 1773954720000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 8433.8, "quote_volume": 769.2933, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954780000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 54082.2, "quote_volume": 4915.38737, "trades": 45, "taker_buy_volume": 16582.4, "taker_buy_quote": 1507.48432}, {"ts": 1773954840000, "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 25934.7, "quote_volume": 2361.53191, "trades": 28, "taker_buy_volume": 17423.6, "taker_buy_quote": 1587.01148}, {"ts": 1773954900000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 11279.1, "quote_volume": 1027.3029, "trades": 16, "taker_buy_volume": 10582.9, "taker_buy_quote": 964.01832}, {"ts": 1773954960000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 11755.7, "quote_volume": 1073.79061, "trades": 23, "taker_buy_volume": 5511.5, "taker_buy_quote": 503.27953}, {"ts": 1773955020000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 14972.9, "quote_volume": 1364.10833, "trades": 18, "taker_buy_volume": 4484.3, "taker_buy_quote": 408.84059}, {"ts": 1773955080000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 4255.9, "quote_volume": 388.29192, "trades": 9, "taker_buy_volume": 3926.7, "taker_buy_quote": 358.28534}, {"ts": 1773955140000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 28727.4, "quote_volume": 2616.03343, "trades": 33, "taker_buy_volume": 8302.1, "taker_buy_quote": 756.32131}, {"ts": 1773955200000, "open": 0.0911, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 41464.8, "quote_volume": 3777.31023, "trades": 72, "taker_buy_volume": 20415.9, "taker_buy_quote": 1862.47322}, {"ts": 1773955260000, "open": 0.0915, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 17890.1, "quote_volume": 1639.91431, "trades": 24, "taker_buy_volume": 11246.1, "taker_buy_quote": 1031.62101}, {"ts": 1773955320000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 55171.4, "quote_volume": 5057.68076, "trades": 74, "taker_buy_volume": 39015.5, "taker_buy_quote": 3577.36676}, {"ts": 1773955380000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3017.2, "quote_volume": 276.50604, "trades": 7, "taker_buy_volume": 1305.2, "taker_buy_quote": 119.68684}, {"ts": 1773955440000, "open": 0.0916, "high": 0.0918, "low": 0.0914, "close": 0.0915, "volume": 35158.8, "quote_volume": 3219.66455, "trades": 49, "taker_buy_volume": 27339.8, "taker_buy_quote": 2504.52104}, {"ts": 1773955500000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 13665.6, "quote_volume": 1252.00581, "trades": 16, "taker_buy_volume": 10708.8, "taker_buy_quote": 981.44222}, {"ts": 1773955560000, "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0916, "volume": 74801.5, "quote_volume": 6852.17483, "trades": 67, "taker_buy_volume": 18162.8, "taker_buy_quote": 1666.51896}, {"ts": 1773955620000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 5944.3, "quote_volume": 545.89561, "trades": 15, "taker_buy_volume": 5136.8, "taker_buy_quote": 471.79259}, {"ts": 1773955680000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 45000.0, "quote_volume": 4128.33799, "trades": 122, "taker_buy_volume": 38653.2, "taker_buy_quote": 3546.16517}, {"ts": 1773955740000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0919, "volume": 38460.3, "quote_volume": 3534.77306, "trades": 68, "taker_buy_volume": 31137.5, "taker_buy_quote": 2862.42139}, {"ts": 1773955800000, "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 154548.7, "quote_volume": 14208.15493, "trades": 115, "taker_buy_volume": 26389.5, "taker_buy_quote": 2426.73828}, {"ts": 1773955860000, "open": 0.0918, "high": 0.0926, "low": 0.0918, "close": 0.0922, "volume": 150669.9, "quote_volume": 13892.77284, "trades": 287, "taker_buy_volume": 97015.5, "taker_buy_quote": 8947.48317}, {"ts": 1773955920000, "open": 0.0923, "high": 0.0927, "low": 0.092, "close": 0.0922, "volume": 196648.1, "quote_volume": 18162.62217, "trades": 281, "taker_buy_volume": 126325.5, "taker_buy_quote": 11670.61745}, {"ts": 1773955980000, "open": 0.0923, "high": 0.0929, "low": 0.0913, "close": 0.0917, "volume": 308135.0, "quote_volume": 28397.93339, "trades": 403, "taker_buy_volume": 184558.3, "taker_buy_quote": 17035.06259}, {"ts": 1773956040000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 20661.5, "quote_volume": 1898.04753, "trades": 26, "taker_buy_volume": 12483.3, "taker_buy_quote": 1147.31013}, {"ts": 1773956100000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 13105.5, "quote_volume": 1203.36415, "trades": 17, "taker_buy_volume": 5574.0, "taker_buy_quote": 511.93975}, {"ts": 1773956160000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 42186.6, "quote_volume": 3877.13973, "trades": 31, "taker_buy_volume": 13866.2, "taker_buy_quote": 1273.75168}, {"ts": 1773956220000, "open": 0.0921, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 23651.9, "quote_volume": 2175.34856, "trades": 29, "taker_buy_volume": 15670.9, "taker_buy_quote": 1441.66238}, {"ts": 1773956280000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 582.7, "quote_volume": 53.53576, "trades": 6, "taker_buy_volume": 337.2, "taker_buy_quote": 30.99083}, {"ts": 1773956340000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 7790.3, "quote_volume": 715.73179, "trades": 11, "taker_buy_volume": 7055.7, "taker_buy_quote": 648.17421}, {"ts": 1773956400000, "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.0922, "volume": 48888.6, "quote_volume": 4508.31542, "trades": 76, "taker_buy_volume": 30426.6, "taker_buy_quote": 2806.76309}, {"ts": 1773956460000, "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0923, "volume": 128845.2, "quote_volume": 11954.17937, "trades": 60, "taker_buy_volume": 117083.1, "taker_buy_quote": 10867.30326}, {"ts": 1773956520000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 5698.9, "quote_volume": 525.2354, "trades": 10, "taker_buy_volume": 4163.3, "taker_buy_quote": 383.63684}, {"ts": 1773956580000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 11696.9, "quote_volume": 1074.51927, "trades": 19, "taker_buy_volume": 2929.4, "taker_buy_quote": 269.42852}, {"ts": 1773956640000, "open": 0.0917, "high": 0.0918, "low": 0.0911, "close": 0.0914, "volume": 122734.5, "quote_volume": 11213.42118, "trades": 66, "taker_buy_volume": 6882.9, "taker_buy_quote": 630.48564}, {"ts": 1773956700000, "open": 0.0915, "high": 0.0916, "low": 0.0906, "close": 0.0912, "volume": 340244.7, "quote_volume": 30978.21178, "trades": 344, "taker_buy_volume": 52073.4, "taker_buy_quote": 4753.23569}, {"ts": 1773956760000, "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 13040.1, "quote_volume": 1192.43376, "trades": 30, "taker_buy_volume": 4617.3, "taker_buy_quote": 422.22373}, {"ts": 1773956820000, "open": 0.0915, "high": 0.0944, "low": 0.0913, "close": 0.0921, "volume": 177401.5, "quote_volume": 16366.55493, "trades": 161, "taker_buy_volume": 126450.7, "taker_buy_quote": 11675.63882}, {"ts": 1773956880000, "open": 0.0921, "high": 0.0924, "low": 0.0916, "close": 0.0921, "volume": 49276.9, "quote_volume": 4533.26963, "trades": 103, "taker_buy_volume": 33608.0, "taker_buy_quote": 3092.80863}, {"ts": 1773956940000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 37767.4, "quote_volume": 3467.22388, "trades": 41, "taker_buy_volume": 11809.9, "taker_buy_quote": 1084.94935}, {"ts": 1773957000000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 1811.4, "quote_volume": 166.46284, "trades": 8, "taker_buy_volume": 384.4, "taker_buy_quote": 35.32154}, {"ts": 1773957060000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 7571.7, "quote_volume": 697.10823, "trades": 21, "taker_buy_volume": 6726.2, "taker_buy_quote": 619.40678}, {"ts": 1773957120000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 40850.8, "quote_volume": 3775.19858, "trades": 60, "taker_buy_volume": 33896.2, "taker_buy_quote": 3132.75626}, {"ts": 1773957180000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 5828.4, "quote_volume": 539.32291, "trades": 18, "taker_buy_volume": 3927.0, "taker_buy_quote": 363.29677}, {"ts": 1773957240000, "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0925, "volume": 69240.1, "quote_volume": 6399.74672, "trades": 62, "taker_buy_volume": 43623.1, "taker_buy_quote": 4033.68839}, {"ts": 1773957300000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 19351.4, "quote_volume": 1791.17953, "trades": 21, "taker_buy_volume": 14998.6, "taker_buy_quote": 1388.59393}, {"ts": 1773957360000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 21532.4, "quote_volume": 1994.71893, "trades": 33, "taker_buy_volume": 20141.9, "taker_buy_quote": 1865.9955}, {"ts": 1773957420000, "open": 0.0927, "high": 0.0937, "low": 0.0926, "close": 0.0932, "volume": 143072.6, "quote_volume": 13337.48696, "trades": 161, "taker_buy_volume": 89043.3, "taker_buy_quote": 8305.14868}, {"ts": 1773957480000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 12783.1, "quote_volume": 1191.81719, "trades": 19, "taker_buy_volume": 10044.6, "taker_buy_quote": 936.59469}, {"ts": 1773957540000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 14082.5, "quote_volume": 1313.20609, "trades": 26, "taker_buy_volume": 3865.0, "taker_buy_quote": 360.83492}, {"ts": 1773957600000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 91539.6, "quote_volume": 8563.38044, "trades": 65, "taker_buy_volume": 29390.9, "taker_buy_quote": 2748.83004}, {"ts": 1773957660000, "open": 0.0934, "high": 0.0946, "low": 0.0934, "close": 0.094, "volume": 175599.9, "quote_volume": 16519.33666, "trades": 151, "taker_buy_volume": 147061.7, "taker_buy_quote": 13842.46828}, {"ts": 1773957720000, "open": 0.0938, "high": 0.0949, "low": 0.0938, "close": 0.0943, "volume": 207315.1, "quote_volume": 19538.54311, "trades": 304, "taker_buy_volume": 100844.6, "taker_buy_quote": 9514.24394}, {"ts": 1773957780000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 101154.2, "quote_volume": 9541.12352, "trades": 139, "taker_buy_volume": 86629.5, "taker_buy_quote": 8171.88513}, {"ts": 1773957840000, "open": 0.0945, "high": 0.0948, "low": 0.0938, "close": 0.0948, "volume": 287502.4, "quote_volume": 27158.93343, "trades": 680, "taker_buy_volume": 195787.3, "taker_buy_quote": 18510.56165}, {"ts": 1773957900000, "open": 0.0947, "high": 0.0948, "low": 0.094, "close": 0.0943, "volume": 153263.1, "quote_volume": 14493.20236, "trades": 316, "taker_buy_volume": 97582.1, "taker_buy_quote": 9236.32591}, {"ts": 1773957960000, "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 53606.1, "quote_volume": 5059.98352, "trades": 94, "taker_buy_volume": 23937.6, "taker_buy_quote": 2262.47628}, {"ts": 1773958020000, "open": 0.0946, "high": 0.095, "low": 0.0944, "close": 0.0947, "volume": 89244.9, "quote_volume": 8447.01771, "trades": 220, "taker_buy_volume": 52577.3, "taker_buy_quote": 4979.43275}, {"ts": 1773958080000, "open": 0.0948, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 251425.7, "quote_volume": 23851.90895, "trades": 811, "taker_buy_volume": 142735.3, "taker_buy_quote": 13551.15627}, {"ts": 1773958140000, "open": 0.0949, "high": 0.0954, "low": 0.0946, "close": 0.095, "volume": 329556.8, "quote_volume": 31302.03713, "trades": 663, "taker_buy_volume": 229494.2, "taker_buy_quote": 21814.36149}, {"ts": 1773958200000, "open": 0.0952, "high": 0.0955, "low": 0.0946, "close": 0.0949, "volume": 281471.9, "quote_volume": 26811.30317, "trades": 739, "taker_buy_volume": 172238.0, "taker_buy_quote": 16416.70313}, {"ts": 1773958260000, "open": 0.0949, "high": 0.0956, "low": 0.0947, "close": 0.0955, "volume": 168607.6, "quote_volume": 16046.26948, "trades": 353, "taker_buy_volume": 107675.4, "taker_buy_quote": 10251.34694}, {"ts": 1773958320000, "open": 0.0954, "high": 0.0957, "low": 0.095, "close": 0.0953, "volume": 292660.1, "quote_volume": 27902.75704, "trades": 697, "taker_buy_volume": 209066.9, "taker_buy_quote": 19939.77525}, {"ts": 1773958380000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0957, "volume": 544169.7, "quote_volume": 52063.06382, "trades": 1226, "taker_buy_volume": 468369.0, "taker_buy_quote": 44819.20113}, {"ts": 1773958440000, "open": 0.0957, "high": 0.0962, "low": 0.0956, "close": 0.0958, "volume": 330722.0, "quote_volume": 31722.00884, "trades": 663, "taker_buy_volume": 200168.4, "taker_buy_quote": 19203.00475}, {"ts": 1773958500000, "open": 0.0958, "high": 0.0959, "low": 0.0948, "close": 0.0951, "volume": 350024.2, "quote_volume": 33336.9835, "trades": 406, "taker_buy_volume": 155192.0, "taker_buy_quote": 14782.01823}, {"ts": 1773958560000, "open": 0.0951, "high": 0.0952, "low": 0.0941, "close": 0.0946, "volume": 356303.9, "quote_volume": 33676.52004, "trades": 317, "taker_buy_volume": 136587.3, "taker_buy_quote": 12908.50199}, {"ts": 1773958620000, "open": 0.0946, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 32754.4, "quote_volume": 3101.33945, "trades": 68, "taker_buy_volume": 25098.3, "taker_buy_quote": 2377.09613}, {"ts": 1773958680000, "open": 0.0949, "high": 0.0952, "low": 0.0943, "close": 0.0943, "volume": 58228.2, "quote_volume": 5529.78625, "trades": 107, "taker_buy_volume": 32278.2, "taker_buy_quote": 3068.4944}, {"ts": 1773958740000, "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0944, "volume": 110239.6, "quote_volume": 10437.54249, "trades": 161, "taker_buy_volume": 56176.3, "taker_buy_quote": 5321.79728}, {"ts": 1773958800000, "open": 0.0946, "high": 0.0947, "low": 0.0938, "close": 0.0942, "volume": 205895.8, "quote_volume": 19405.82928, "trades": 155, "taker_buy_volume": 63332.9, "taker_buy_quote": 5969.73438}, {"ts": 1773958860000, "open": 0.0941, "high": 0.0942, "low": 0.0936, "close": 0.094, "volume": 93480.1, "quote_volume": 8776.31209, "trades": 125, "taker_buy_volume": 46471.0, "taker_buy_quote": 4365.65965}, {"ts": 1773958920000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 80981.6, "quote_volume": 7639.99086, "trades": 84, "taker_buy_volume": 57994.4, "taker_buy_quote": 5472.3543}, {"ts": 1773958980000, "open": 0.0943, "high": 0.0943, "low": 0.0933, "close": 0.0935, "volume": 162176.0, "quote_volume": 15180.43761, "trades": 210, "taker_buy_volume": 47519.7, "taker_buy_quote": 4449.49846}, {"ts": 1773959040000, "open": 0.0934, "high": 0.0937, "low": 0.093, "close": 0.0932, "volume": 141571.8, "quote_volume": 13214.62956, "trades": 200, "taker_buy_volume": 51609.1, "taker_buy_quote": 4822.30117}, {"ts": 1773959100000, "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0935, "volume": 16362.5, "quote_volume": 1530.26208, "trades": 48, "taker_buy_volume": 11853.7, "taker_buy_quote": 1109.09934}, {"ts": 1773959160000, "open": 0.0935, "high": 0.0936, "low": 0.0928, "close": 0.0932, "volume": 219836.8, "quote_volume": 20458.47725, "trades": 164, "taker_buy_volume": 154655.0, "taker_buy_quote": 14385.94459}, {"ts": 1773959220000, "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 65184.3, "quote_volume": 6063.80849, "trades": 68, "taker_buy_volume": 11160.5, "taker_buy_quote": 1039.20674}, {"ts": 1773959280000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0935, "volume": 32898.1, "quote_volume": 3073.38951, "trades": 67, "taker_buy_volume": 22513.2, "taker_buy_quote": 2102.85489}, {"ts": 1773959340000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 14603.8, "quote_volume": 1365.89053, "trades": 14, "taker_buy_volume": 5347.3, "taker_buy_quote": 500.41849}, {"ts": 1773959400000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 17033.1, "quote_volume": 1587.35415, "trades": 41, "taker_buy_volume": 1955.2, "taker_buy_quote": 182.23189}, {"ts": 1773959460000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 41338.3, "quote_volume": 3852.7657, "trades": 55, "taker_buy_volume": 22331.7, "taker_buy_quote": 2081.90974}, {"ts": 1773959520000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 17897.9, "quote_volume": 1670.9808, "trades": 36, "taker_buy_volume": 13114.5, "taker_buy_quote": 1224.40262}, {"ts": 1773959580000, "open": 0.0935, "high": 0.0936, "low": 0.0924, "close": 0.0928, "volume": 239355.7, "quote_volume": 22265.35805, "trades": 238, "taker_buy_volume": 104417.8, "taker_buy_quote": 9721.70378}, {"ts": 1773959640000, "open": 0.0929, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 95349.0, "quote_volume": 8872.56699, "trades": 88, "taker_buy_volume": 15272.1, "taker_buy_quote": 1421.44165}, {"ts": 1773959700000, "open": 0.0931, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 62529.0, "quote_volume": 5842.48501, "trades": 55, "taker_buy_volume": 61725.3, "taker_buy_quote": 5767.6123}, {"ts": 1773959760000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 6753.4, "quote_volume": 629.92638, "trades": 12, "taker_buy_volume": 909.1, "taker_buy_quote": 84.80316}, {"ts": 1773959820000, "open": 0.0932, "high": 0.0934, "low": 0.0924, "close": 0.0924, "volume": 97712.3, "quote_volume": 9074.64894, "trades": 93, "taker_buy_volume": 13900.0, "taker_buy_quote": 1294.69342}, {"ts": 1773959880000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 36134.7, "quote_volume": 3361.61943, "trades": 63, "taker_buy_volume": 28266.9, "taker_buy_quote": 2629.88009}, {"ts": 1773959940000, "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0936, "volume": 73898.7, "quote_volume": 6917.84646, "trades": 66, "taker_buy_volume": 72903.4, "taker_buy_quote": 6824.89927}, {"ts": 1773960000000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 36681.7, "quote_volume": 3431.22871, "trades": 40, "taker_buy_volume": 23551.2, "taker_buy_quote": 2204.8254}, {"ts": 1773960060000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 15481.5, "quote_volume": 1448.29544, "trades": 35, "taker_buy_volume": 9796.6, "taker_buy_quote": 917.0282}, {"ts": 1773960120000, "open": 0.0936, "high": 0.0945, "low": 0.0934, "close": 0.0942, "volume": 111994.8, "quote_volume": 10506.84955, "trades": 112, "taker_buy_volume": 81373.9, "taker_buy_quote": 7637.74934}, {"ts": 1773960180000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 43303.4, "quote_volume": 4078.71729, "trades": 63, "taker_buy_volume": 17560.9, "taker_buy_quote": 1655.76354}, {"ts": 1773960240000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 4983.4, "quote_volume": 468.51099, "trades": 20, "taker_buy_volume": 1066.6, "taker_buy_quote": 100.31189}, {"ts": 1773960300000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 33627.9, "quote_volume": 3160.4201, "trades": 52, "taker_buy_volume": 11248.9, "taker_buy_quote": 1057.20439}, {"ts": 1773960360000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 40959.7, "quote_volume": 3837.01524, "trades": 46, "taker_buy_volume": 11596.6, "taker_buy_quote": 1086.60904}, {"ts": 1773960420000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 16376.4, "quote_volume": 1535.40887, "trades": 38, "taker_buy_volume": 10321.2, "taker_buy_quote": 967.8138}, {"ts": 1773960480000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 20020.2, "quote_volume": 1875.39261, "trades": 39, "taker_buy_volume": 13209.5, "taker_buy_quote": 1237.50125}, {"ts": 1773960540000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 30651.6, "quote_volume": 2871.19413, "trades": 50, "taker_buy_volume": 15674.8, "taker_buy_quote": 1468.97271}, {"ts": 1773960600000, "open": 0.0937, "high": 0.0943, "low": 0.0937, "close": 0.0943, "volume": 25710.7, "quote_volume": 2420.99288, "trades": 44, "taker_buy_volume": 22615.8, "taker_buy_quote": 2129.9446}, {"ts": 1773960660000, "open": 0.0943, "high": 0.0943, "low": 0.0935, "close": 0.0935, "volume": 64340.2, "quote_volume": 6040.20189, "trades": 84, "taker_buy_volume": 5577.2, "taker_buy_quote": 524.66198}, {"ts": 1773960720000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.0938, "volume": 56581.8, "quote_volume": 5309.35612, "trades": 46, "taker_buy_volume": 52050.2, "taker_buy_quote": 4884.51675}, {"ts": 1773960780000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 21082.6, "quote_volume": 1984.44177, "trades": 36, "taker_buy_volume": 16767.0, "taker_buy_quote": 1578.17644}, {"ts": 1773960840000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 14844.0, "quote_volume": 1393.51164, "trades": 20, "taker_buy_volume": 6596.2, "taker_buy_quote": 619.76443}, {"ts": 1773960900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 8610.3, "quote_volume": 808.50717, "trades": 14, "taker_buy_volume": 4938.2, "taker_buy_quote": 463.69698}, {"ts": 1773960960000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 24712.9, "quote_volume": 2324.63378, "trades": 43, "taker_buy_volume": 6601.5, "taker_buy_quote": 621.28067}, {"ts": 1773961020000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 84428.7, "quote_volume": 7946.06576, "trades": 38, "taker_buy_volume": 63190.1, "taker_buy_quote": 5947.36124}, {"ts": 1773961080000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 13671.5, "quote_volume": 1288.09667, "trades": 21, "taker_buy_volume": 1505.2, "taker_buy_quote": 141.96569}, {"ts": 1773961140000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 42255.4, "quote_volume": 3974.04068, "trades": 33, "taker_buy_volume": 18456.1, "taker_buy_quote": 1736.90648}, {"ts": 1773961200000, "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 88440.0, "quote_volume": 8333.66998, "trades": 86, "taker_buy_volume": 24886.4, "taker_buy_quote": 2347.72111}, {"ts": 1773961260000, "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0945, "volume": 126361.0, "quote_volume": 11956.65375, "trades": 103, "taker_buy_volume": 51557.8, "taker_buy_quote": 4878.92992}, {"ts": 1773961320000, "open": 0.0944, "high": 0.0945, "low": 0.0937, "close": 0.0939, "volume": 85811.0, "quote_volume": 8071.64802, "trades": 116, "taker_buy_volume": 21299.4, "taker_buy_quote": 2005.73028}, {"ts": 1773961380000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 96442.3, "quote_volume": 9062.70657, "trades": 44, "taker_buy_volume": 86983.6, "taker_buy_quote": 8174.58409}, {"ts": 1773961440000, "open": 0.094, "high": 0.0941, "low": 0.0936, "close": 0.0939, "volume": 107436.3, "quote_volume": 10079.01197, "trades": 98, "taker_buy_volume": 31433.6, "taker_buy_quote": 2951.21238}, {"ts": 1773961500000, "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 71967.4, "quote_volume": 6736.73822, "trades": 80, "taker_buy_volume": 20351.1, "taker_buy_quote": 1908.03527}, {"ts": 1773961560000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 32423.4, "quote_volume": 3040.12803, "trades": 42, "taker_buy_volume": 20988.2, "taker_buy_quote": 1968.26383}, {"ts": 1773961620000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 23753.8, "quote_volume": 2231.03751, "trades": 34, "taker_buy_volume": 13598.5, "taker_buy_quote": 1277.43888}, {"ts": 1773961680000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 38500.9, "quote_volume": 3608.96065, "trades": 42, "taker_buy_volume": 18221.5, "taker_buy_quote": 1708.80276}, {"ts": 1773961740000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 33079.5, "quote_volume": 3110.53994, "trades": 60, "taker_buy_volume": 21875.8, "taker_buy_quote": 2057.33167}, {"ts": 1773961800000, "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0943, "volume": 97050.9, "quote_volume": 9137.12636, "trades": 75, "taker_buy_volume": 17926.4, "taker_buy_quote": 1689.89864}, {"ts": 1773961860000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 22163.3, "quote_volume": 2087.16827, "trades": 22, "taker_buy_volume": 5641.3, "taker_buy_quote": 531.70241}, {"ts": 1773961920000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 34312.6, "quote_volume": 3229.70476, "trades": 40, "taker_buy_volume": 29420.1, "taker_buy_quote": 2769.84916}, {"ts": 1773961980000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8536.8, "quote_volume": 803.44131, "trades": 10, "taker_buy_volume": 8536.8, "taker_buy_quote": 803.44131}, {"ts": 1773962040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 7304.0, "quote_volume": 689.18796, "trades": 15, "taker_buy_volume": 5803.2, "taker_buy_quote": 547.52837}, {"ts": 1773962100000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 1016.6, "quote_volume": 95.75297, "trades": 11, "taker_buy_volume": 174.2, "taker_buy_quote": 16.40222}, {"ts": 1773962160000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1862.8, "quote_volume": 175.34815, "trades": 8, "taker_buy_volume": 586.7, "taker_buy_quote": 55.26714}, {"ts": 1773962220000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 12314.0, "quote_volume": 1162.25046, "trades": 19, "taker_buy_volume": 10886.6, "taker_buy_quote": 1027.66662}, {"ts": 1773962280000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 93789.5, "quote_volume": 8868.45612, "trades": 71, "taker_buy_volume": 50274.6, "taker_buy_quote": 4758.31488}, {"ts": 1773962340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 17562.3, "quote_volume": 1662.71795, "trades": 26, "taker_buy_volume": 14571.2, "taker_buy_quote": 1379.75989}, {"ts": 1773962400000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 84343.3, "quote_volume": 8011.39089, "trades": 88, "taker_buy_volume": 69990.7, "taker_buy_quote": 6648.66896}, {"ts": 1773962460000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 88682.6, "quote_volume": 8443.2824, "trades": 100, "taker_buy_volume": 48820.9, "taker_buy_quote": 4650.15963}, {"ts": 1773962520000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 29661.3, "quote_volume": 2821.59766, "trades": 30, "taker_buy_volume": 14175.1, "taker_buy_quote": 1350.39868}, {"ts": 1773962580000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 14105.6, "quote_volume": 1337.1736, "trades": 24, "taker_buy_volume": 1812.4, "taker_buy_quote": 172.09468}, {"ts": 1773962640000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 24029.6, "quote_volume": 2276.55784, "trades": 50, "taker_buy_volume": 10895.9, "taker_buy_quote": 1032.77969}, {"ts": 1773962700000, "open": 0.0949, "high": 0.0955, "low": 0.0948, "close": 0.0952, "volume": 156051.1, "quote_volume": 14868.13031, "trades": 96, "taker_buy_volume": 125853.9, "taker_buy_quote": 11997.26339}, {"ts": 1773962760000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 43648.7, "quote_volume": 4144.97196, "trades": 54, "taker_buy_volume": 9165.7, "taker_buy_quote": 870.1792}, {"ts": 1773962820000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 18733.3, "quote_volume": 1781.20705, "trades": 22, "taker_buy_volume": 11776.0, "taker_buy_quote": 1120.09888}, {"ts": 1773962880000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 11593.6, "quote_volume": 1101.08969, "trades": 16, "taker_buy_volume": 940.4, "taker_buy_quote": 89.41172}, {"ts": 1773962940000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 5035.2, "quote_volume": 478.97763, "trades": 17, "taker_buy_volume": 3247.7, "taker_buy_quote": 308.99334}, {"ts": 1773963000000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 9576.2, "quote_volume": 911.00644, "trades": 33, "taker_buy_volume": 7821.1, "taker_buy_quote": 744.27194}, {"ts": 1773963060000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 26061.6, "quote_volume": 2477.80557, "trades": 37, "taker_buy_volume": 18340.0, "taker_buy_quote": 1743.87711}, {"ts": 1773963120000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 31622.6, "quote_volume": 3013.933, "trades": 45, "taker_buy_volume": 26175.3, "taker_buy_quote": 2494.98624}, {"ts": 1773963180000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 26707.8, "quote_volume": 2543.18936, "trades": 27, "taker_buy_volume": 9967.3, "taker_buy_quote": 949.52019}, {"ts": 1773963240000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 23398.6, "quote_volume": 2229.32572, "trades": 11, "taker_buy_volume": 21008.4, "taker_buy_quote": 2001.86919}, {"ts": 1773963300000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 27664.1, "quote_volume": 2631.77768, "trades": 48, "taker_buy_volume": 13575.4, "taker_buy_quote": 1292.945}, {"ts": 1773963360000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 6944.5, "quote_volume": 660.94721, "trades": 12, "taker_buy_volume": 5288.1, "taker_buy_quote": 503.40779}, {"ts": 1773963420000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 14313.5, "quote_volume": 1358.17822, "trades": 27, "taker_buy_volume": 2770.7, "taker_buy_quote": 263.20911}, {"ts": 1773963480000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 17759.9, "quote_volume": 1685.70541, "trades": 24, "taker_buy_volume": 16701.1, "taker_buy_quote": 1585.26822}, {"ts": 1773963540000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 63226.9, "quote_volume": 6023.41929, "trades": 41, "taker_buy_volume": 60697.7, "taker_buy_quote": 5782.88392}, {"ts": 1773963600000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 5673.4, "quote_volume": 539.95072, "trades": 20, "taker_buy_volume": 3241.9, "taker_buy_quote": 308.54678}, {"ts": 1773963660000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 31700.4, "quote_volume": 3018.55371, "trades": 38, "taker_buy_volume": 11979.4, "taker_buy_quote": 1141.12749}, {"ts": 1773963720000, "open": 0.0952, "high": 0.0953, "low": 0.0944, "close": 0.0947, "volume": 114707.4, "quote_volume": 10876.7879, "trades": 103, "taker_buy_volume": 25169.6, "taker_buy_quote": 2386.67392}, {"ts": 1773963780000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 69243.6, "quote_volume": 6543.67201, "trades": 80, "taker_buy_volume": 25471.4, "taker_buy_quote": 2407.94374}, {"ts": 1773963840000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.094, "volume": 33354.8, "quote_volume": 3143.31904, "trades": 58, "taker_buy_volume": 16466.8, "taker_buy_quote": 1551.69369}, {"ts": 1773963900000, "open": 0.094, "high": 0.095, "low": 0.094, "close": 0.0947, "volume": 142576.4, "quote_volume": 13486.23752, "trades": 165, "taker_buy_volume": 108263.5, "taker_buy_quote": 10238.00101}, {"ts": 1773963960000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 13745.6, "quote_volume": 1299.32483, "trades": 30, "taker_buy_volume": 8166.7, "taker_buy_quote": 772.39301}, {"ts": 1773964020000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 10219.7, "quote_volume": 966.65289, "trades": 16, "taker_buy_volume": 6521.3, "taker_buy_quote": 616.79985}, {"ts": 1773964080000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 15793.4, "quote_volume": 1493.28466, "trades": 18, "taker_buy_volume": 2035.8, "taker_buy_quote": 192.75156}, {"ts": 1773964140000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 12165.0, "quote_volume": 1152.31356, "trades": 31, "taker_buy_volume": 2119.3, "taker_buy_quote": 200.74519}, {"ts": 1773964200000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 14891.8, "quote_volume": 1411.32111, "trades": 23, "taker_buy_volume": 4960.7, "taker_buy_quote": 469.95957}, {"ts": 1773964260000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 39144.4, "quote_volume": 3703.99251, "trades": 39, "taker_buy_volume": 1961.1, "taker_buy_quote": 185.71617}, {"ts": 1773964320000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 7945.3, "quote_volume": 753.03627, "trades": 19, "taker_buy_volume": 4115.7, "taker_buy_quote": 390.14231}, {"ts": 1773964380000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 26080.7, "quote_volume": 2473.98613, "trades": 35, "taker_buy_volume": 1615.0, "taker_buy_quote": 153.425}, {"ts": 1773964440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2932.5, "quote_volume": 277.70775, "trades": 11, "taker_buy_volume": 2827.0, "taker_buy_quote": 267.7169}, {"ts": 1773964500000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 24578.1, "quote_volume": 2325.1456, "trades": 41, "taker_buy_volume": 13410.5, "taker_buy_quote": 1269.17035}, {"ts": 1773964560000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 63564.1, "quote_volume": 6023.07953, "trades": 59, "taker_buy_volume": 28825.7, "taker_buy_quote": 2732.92292}, {"ts": 1773964620000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 19193.4, "quote_volume": 1819.03775, "trades": 30, "taker_buy_volume": 8843.1, "taker_buy_quote": 838.36249}, {"ts": 1773964680000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 44173.5, "quote_volume": 4187.37036, "trades": 52, "taker_buy_volume": 18705.5, "taker_buy_quote": 1775.08648}, {"ts": 1773964740000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 37587.2, "quote_volume": 3569.61874, "trades": 32, "taker_buy_volume": 30872.8, "taker_buy_quote": 2932.59925}, {"ts": 1773964800000, "open": 0.0949, "high": 0.0952, "low": 0.0946, "close": 0.0952, "volume": 48710.3, "quote_volume": 4628.06305, "trades": 62, "taker_buy_volume": 39278.7, "taker_buy_quote": 3734.46029}, {"ts": 1773964860000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 76572.0, "quote_volume": 7284.62916, "trades": 36, "taker_buy_volume": 45994.8, "taker_buy_quote": 4377.1323}, {"ts": 1773964920000, "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 152627.5, "quote_volume": 14496.37876, "trades": 59, "taker_buy_volume": 47572.7, "taker_buy_quote": 4526.36953}, {"ts": 1773964980000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 11641.8, "quote_volume": 1103.11198, "trades": 25, "taker_buy_volume": 1836.7, "taker_buy_quote": 174.0946}, {"ts": 1773965040000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 19810.1, "quote_volume": 1875.21924, "trades": 42, "taker_buy_volume": 3327.3, "taker_buy_quote": 315.53573}, {"ts": 1773965100000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 31031.2, "quote_volume": 2933.78963, "trades": 61, "taker_buy_volume": 5606.6, "taker_buy_quote": 530.92284}, {"ts": 1773965160000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 30076.4, "quote_volume": 2843.38119, "trades": 24, "taker_buy_volume": 25112.3, "taker_buy_quote": 2374.27374}, {"ts": 1773965220000, "open": 0.0946, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 24590.1, "quote_volume": 2329.09915, "trades": 47, "taker_buy_volume": 12752.2, "taker_buy_quote": 1208.33333}, {"ts": 1773965280000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 11643.7, "quote_volume": 1104.20424, "trades": 29, "taker_buy_volume": 3448.9, "taker_buy_quote": 327.113}, {"ts": 1773965340000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 23411.3, "quote_volume": 2214.5201, "trades": 35, "taker_buy_volume": 6634.4, "taker_buy_quote": 628.36376}, {"ts": 1773965400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 7160.0, "quote_volume": 677.58514, "trades": 20, "taker_buy_volume": 2394.4, "taker_buy_quote": 226.74968}, {"ts": 1773965460000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 15415.9, "quote_volume": 1458.84267, "trades": 56, "taker_buy_volume": 8046.5, "taker_buy_quote": 761.77666}, {"ts": 1773965520000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 46197.1, "quote_volume": 4374.34146, "trades": 36, "taker_buy_volume": 21989.6, "taker_buy_quote": 2081.64302}, {"ts": 1773965580000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 37173.9, "quote_volume": 3515.96135, "trades": 55, "taker_buy_volume": 25714.0, "taker_buy_quote": 2432.23508}, {"ts": 1773965640000, "open": 0.0947, "high": 0.0948, "low": 0.0943, "close": 0.0944, "volume": 49845.5, "quote_volume": 4714.06197, "trades": 122, "taker_buy_volume": 17431.4, "taker_buy_quote": 1649.05591}, {"ts": 1773965700000, "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 63567.5, "quote_volume": 5987.67931, "trades": 122, "taker_buy_volume": 22019.9, "taker_buy_quote": 2076.52175}, {"ts": 1773965760000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0939, "volume": 72308.7, "quote_volume": 6789.00111, "trades": 141, "taker_buy_volume": 34854.2, "taker_buy_quote": 3275.13557}, {"ts": 1773965820000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 45015.3, "quote_volume": 4242.29562, "trades": 53, "taker_buy_volume": 32316.5, "taker_buy_quote": 3047.9685}, {"ts": 1773965880000, "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 53086.4, "quote_volume": 4994.30669, "trades": 100, "taker_buy_volume": 28572.1, "taker_buy_quote": 2690.57508}, {"ts": 1773965940000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 42960.8, "quote_volume": 4034.90569, "trades": 101, "taker_buy_volume": 9708.2, "taker_buy_quote": 912.0639}, {"ts": 1773966000000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 22845.1, "quote_volume": 2148.82357, "trades": 71, "taker_buy_volume": 10646.7, "taker_buy_quote": 1002.95329}, {"ts": 1773966060000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 3767.2, "quote_volume": 355.83634, "trades": 7, "taker_buy_volume": 3628.7, "taker_buy_quote": 342.76879}, {"ts": 1773966120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 36763.9, "quote_volume": 3475.86083, "trades": 33, "taker_buy_volume": 8012.5, "taker_buy_quote": 757.8656}, {"ts": 1773966180000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5915.3, "quote_volume": 559.01791, "trades": 8, "taker_buy_volume": 1548.1, "taker_buy_quote": 146.31751}, {"ts": 1773966240000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 6743.0, "quote_volume": 636.04337, "trades": 20, "taker_buy_volume": 2513.0, "taker_buy_quote": 237.10517}, {"ts": 1773966300000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 48036.9, "quote_volume": 4539.25386, "trades": 51, "taker_buy_volume": 36546.1, "taker_buy_quote": 3454.63008}, {"ts": 1773966360000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 855.7, "quote_volume": 80.87525, "trades": 9, "taker_buy_volume": 116.0, "taker_buy_quote": 10.9736}, {"ts": 1773966420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 12498.8, "quote_volume": 1181.0312, "trades": 8, "taker_buy_volume": 12335.8, "taker_buy_quote": 1165.644}, {"ts": 1773966480000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 15444.4, "quote_volume": 1460.89343, "trades": 23, "taker_buy_volume": 9782.9, "taker_buy_quote": 925.8561}, {"ts": 1773966540000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 29073.9, "quote_volume": 2757.4508, "trades": 34, "taker_buy_volume": 26888.9, "taker_buy_quote": 2550.41869}, {"ts": 1773966600000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 18476.1, "quote_volume": 1753.76851, "trades": 37, "taker_buy_volume": 11944.2, "taker_buy_quote": 1134.18815}, {"ts": 1773966660000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5652.7, "quote_volume": 535.36003, "trades": 12, "taker_buy_volume": 1760.4, "taker_buy_quote": 166.72733}, {"ts": 1773966720000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 45216.1, "quote_volume": 4283.69306, "trades": 36, "taker_buy_volume": 32449.1, "taker_buy_quote": 3074.25801}, {"ts": 1773966780000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 15399.2, "quote_volume": 1459.54717, "trades": 31, "taker_buy_volume": 7560.2, "taker_buy_quote": 717.02946}, {"ts": 1773966840000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 5312.7, "quote_volume": 503.14557, "trades": 10, "taker_buy_volume": 158.0, "taker_buy_quote": 14.97965}, {"ts": 1773966900000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 9832.2, "quote_volume": 932.19682, "trades": 19, "taker_buy_volume": 582.2, "taker_buy_quote": 55.26681}, {"ts": 1773966960000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 3994.8, "quote_volume": 378.82233, "trades": 19, "taker_buy_volume": 764.1, "taker_buy_quote": 72.55197}, {"ts": 1773967020000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 26949.6, "quote_volume": 2550.17951, "trades": 40, "taker_buy_volume": 100.0, "taker_buy_quote": 9.47}, {"ts": 1773967080000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 30495.5, "quote_volume": 2886.23904, "trades": 36, "taker_buy_volume": 26904.2, "taker_buy_quote": 2546.68388}, {"ts": 1773967140000, "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.0949, "volume": 19674.9, "quote_volume": 1865.7027, "trades": 32, "taker_buy_volume": 18124.0, "taker_buy_quote": 1718.78881}, {"ts": 1773967200000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 9860.4, "quote_volume": 935.64169, "trades": 21, "taker_buy_volume": 4741.4, "taker_buy_quote": 450.21194}, {"ts": 1773967260000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 24605.8, "quote_volume": 2340.93101, "trades": 19, "taker_buy_volume": 23646.5, "taker_buy_quote": 2249.79751}, {"ts": 1773967320000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8535.8, "quote_volume": 812.11296, "trades": 16, "taker_buy_volume": 7974.2, "taker_buy_quote": 758.7048}, {"ts": 1773967380000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 78683.4, "quote_volume": 7491.23861, "trades": 31, "taker_buy_volume": 74290.4, "taker_buy_quote": 7072.90804}, {"ts": 1773967440000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 17239.1, "quote_volume": 1642.45929, "trades": 38, "taker_buy_volume": 3492.4, "taker_buy_quote": 332.99495}, {"ts": 1773967500000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7723.4, "quote_volume": 736.27771, "trades": 16, "taker_buy_volume": 5935.4, "taker_buy_quote": 565.86149}, {"ts": 1773967560000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 83014.2, "quote_volume": 7924.78758, "trades": 97, "taker_buy_volume": 20075.3, "taker_buy_quote": 1918.21499}, {"ts": 1773967620000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 26856.5, "quote_volume": 2567.71964, "trades": 35, "taker_buy_volume": 19835.5, "taker_buy_quote": 1897.28054}, {"ts": 1773967680000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 89872.6, "quote_volume": 8600.10363, "trades": 40, "taker_buy_volume": 5761.5, "taker_buy_quote": 551.35986}, {"ts": 1773967740000, "open": 0.0956, "high": 0.0964, "low": 0.0956, "close": 0.0962, "volume": 116296.8, "quote_volume": 11157.48302, "trades": 111, "taker_buy_volume": 80594.8, "taker_buy_quote": 7740.21726}, {"ts": 1773967800000, "open": 0.0962, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 362491.4, "quote_volume": 34890.20792, "trades": 244, "taker_buy_volume": 132135.9, "taker_buy_quote": 12728.33296}, {"ts": 1773967860000, "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0962, "volume": 36927.4, "quote_volume": 3557.86635, "trades": 66, "taker_buy_volume": 17133.7, "taker_buy_quote": 1652.38392}, {"ts": 1773967920000, "open": 0.0962, "high": 0.0962, "low": 0.0955, "close": 0.0955, "volume": 82337.1, "quote_volume": 7891.34163, "trades": 83, "taker_buy_volume": 4130.8, "taker_buy_quote": 396.68888}, {"ts": 1773967980000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 28309.8, "quote_volume": 2710.0786, "trades": 64, "taker_buy_volume": 24654.9, "taker_buy_quote": 2360.35312}, {"ts": 1773968040000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 61392.6, "quote_volume": 5887.96252, "trades": 53, "taker_buy_volume": 30823.3, "taker_buy_quote": 2957.73272}, {"ts": 1773968100000, "open": 0.0958, "high": 0.0959, "low": 0.0951, "close": 0.0952, "volume": 30347.0, "quote_volume": 2900.01474, "trades": 56, "taker_buy_volume": 4307.6, "taker_buy_quote": 412.85206}, {"ts": 1773968160000, "open": 0.095, "high": 0.095, "low": 0.0941, "close": 0.0945, "volume": 124645.8, "quote_volume": 11783.62937, "trades": 159, "taker_buy_volume": 57929.4, "taker_buy_quote": 5475.47455}, {"ts": 1773968220000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 34459.0, "quote_volume": 3251.98672, "trades": 36, "taker_buy_volume": 12210.0, "taker_buy_quote": 1153.37939}, {"ts": 1773968280000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 4602.7, "quote_volume": 434.63243, "trades": 16, "taker_buy_volume": 2977.7, "taker_buy_quote": 281.37902}, {"ts": 1773968340000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 5180.3, "quote_volume": 489.6716, "trades": 16, "taker_buy_volume": 4102.2, "taker_buy_quote": 387.84027}, {"ts": 1773968400000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 4972.2, "quote_volume": 469.973, "trades": 17, "taker_buy_volume": 2515.9, "taker_buy_quote": 237.92848}, {"ts": 1773968460000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.0939, "volume": 108353.5, "quote_volume": 10179.15973, "trades": 100, "taker_buy_volume": 29457.5, "taker_buy_quote": 2764.65101}, {"ts": 1773968520000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8570.1, "quote_volume": 806.88889, "trades": 20, "taker_buy_volume": 2737.3, "taker_buy_quote": 257.70746}, {"ts": 1773968580000, "open": 0.0942, "high": 0.0942, "low": 0.0931, "close": 0.0934, "volume": 83046.5, "quote_volume": 7772.61837, "trades": 120, "taker_buy_volume": 30093.3, "taker_buy_quote": 2814.80457}, {"ts": 1773968640000, "open": 0.0933, "high": 0.0935, "low": 0.0929, "close": 0.0932, "volume": 76586.2, "quote_volume": 7139.12646, "trades": 89, "taker_buy_volume": 42473.4, "taker_buy_quote": 3962.86437}, {"ts": 1773968700000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 9834.4, "quote_volume": 916.68641, "trades": 33, "taker_buy_volume": 4109.1, "taker_buy_quote": 383.14396}, {"ts": 1773968760000, "open": 0.0932, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 44101.8, "quote_volume": 4113.00345, "trades": 74, "taker_buy_volume": 19843.4, "taker_buy_quote": 1852.97467}, {"ts": 1773968820000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 109908.6, "quote_volume": 10227.70167, "trades": 118, "taker_buy_volume": 77054.6, "taker_buy_quote": 7171.34988}, {"ts": 1773968880000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 25299.8, "quote_volume": 2360.01884, "trades": 48, "taker_buy_volume": 7014.1, "taker_buy_quote": 654.91328}, {"ts": 1773968940000, "open": 0.0932, "high": 0.0932, "low": 0.0925, "close": 0.0926, "volume": 35396.7, "quote_volume": 3283.32229, "trades": 89, "taker_buy_volume": 15750.5, "taker_buy_quote": 1461.03827}, {"ts": 1773969000000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 50268.5, "quote_volume": 4658.44407, "trades": 62, "taker_buy_volume": 31954.0, "taker_buy_quote": 2963.87043}, {"ts": 1773969060000, "open": 0.0926, "high": 0.0929, "low": 0.092, "close": 0.0929, "volume": 127259.2, "quote_volume": 11766.73378, "trades": 154, "taker_buy_volume": 55761.2, "taker_buy_quote": 5164.18844}, {"ts": 1773969120000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 8548.8, "quote_volume": 795.03983, "trades": 17, "taker_buy_volume": 7025.8, "taker_buy_quote": 653.52407}, {"ts": 1773969180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 897.5, "quote_volume": 83.288, "trades": 4, "taker_buy_volume": 161.6, "taker_buy_quote": 14.99648}, {"ts": 1773969240000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 12753.7, "quote_volume": 1180.78, "trades": 32, "taker_buy_volume": 854.5, "taker_buy_quote": 79.10084}, {"ts": 1773969300000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 36325.4, "quote_volume": 3357.51071, "trades": 45, "taker_buy_volume": 10355.0, "taker_buy_quote": 957.65894}, {"ts": 1773969360000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 27154.0, "quote_volume": 2502.62385, "trades": 66, "taker_buy_volume": 15356.7, "taker_buy_quote": 1414.74173}, {"ts": 1773969420000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 39099.3, "quote_volume": 3593.15871, "trades": 59, "taker_buy_volume": 31324.7, "taker_buy_quote": 2878.85446}, {"ts": 1773969480000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 66335.0, "quote_volume": 6076.38741, "trades": 64, "taker_buy_volume": 42528.6, "taker_buy_quote": 3896.03382}, {"ts": 1773969540000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0916, "volume": 19384.1, "quote_volume": 1774.85886, "trades": 26, "taker_buy_volume": 868.0, "taker_buy_quote": 79.67148}, {"ts": 1773969600000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3461.9, "quote_volume": 317.29838, "trades": 15, "taker_buy_volume": 1903.0, "taker_buy_quote": 174.3736}, {"ts": 1773969660000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 46155.6, "quote_volume": 4242.32709, "trades": 89, "taker_buy_volume": 25842.9, "taker_buy_quote": 2377.0193}, {"ts": 1773969720000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 5264.8, "quote_volume": 482.39621, "trades": 24, "taker_buy_volume": 2580.5, "taker_buy_quote": 236.50452}, {"ts": 1773969780000, "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.0922, "volume": 11737.2, "quote_volume": 1081.0121, "trades": 25, "taker_buy_volume": 7381.1, "taker_buy_quote": 679.79992}, {"ts": 1773969840000, "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 99698.2, "quote_volume": 9217.54884, "trades": 64, "taker_buy_volume": 11103.8, "taker_buy_quote": 1028.20477}, {"ts": 1773969900000, "open": 0.0924, "high": 0.0927, "low": 0.0922, "close": 0.0926, "volume": 42696.4, "quote_volume": 3951.42772, "trades": 87, "taker_buy_volume": 18750.0, "taker_buy_quote": 1734.6501}, {"ts": 1773969960000, "open": 0.0927, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 65638.9, "quote_volume": 6103.72499, "trades": 61, "taker_buy_volume": 48349.8, "taker_buy_quote": 4500.85024}, {"ts": 1773970020000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 45713.5, "quote_volume": 4261.52471, "trades": 38, "taker_buy_volume": 12523.8, "taker_buy_quote": 1168.09107}, {"ts": 1773970080000, "open": 0.0933, "high": 0.0938, "low": 0.0932, "close": 0.0936, "volume": 40081.1, "quote_volume": 3752.09784, "trades": 42, "taker_buy_volume": 31495.1, "taker_buy_quote": 2951.06477}, {"ts": 1773970140000, "open": 0.0936, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 37118.5, "quote_volume": 3467.01763, "trades": 48, "taker_buy_volume": 4728.2, "taker_buy_quote": 441.08294}, {"ts": 1773970200000, "open": 0.0933, "high": 0.0933, "low": 0.0925, "close": 0.0925, "volume": 64377.3, "quote_volume": 5969.47048, "trades": 71, "taker_buy_volume": 4198.4, "taker_buy_quote": 389.98233}, {"ts": 1773970260000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 24268.7, "quote_volume": 2249.11366, "trades": 77, "taker_buy_volume": 23197.6, "taker_buy_quote": 2149.89142}, {"ts": 1773970320000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 8438.6, "quote_volume": 783.95355, "trades": 30, "taker_buy_volume": 7510.0, "taker_buy_quote": 697.74107}, {"ts": 1773970380000, "open": 0.0929, "high": 0.0929, "low": 0.0921, "close": 0.0922, "volume": 36230.0, "quote_volume": 3341.86751, "trades": 76, "taker_buy_volume": 3024.7, "taker_buy_quote": 279.16287}, {"ts": 1773970440000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 4137.9, "quote_volume": 381.79953, "trades": 17, "taker_buy_volume": 3014.2, "taker_buy_quote": 278.19439}, {"ts": 1773970500000, "open": 0.0922, "high": 0.0922, "low": 0.091, "close": 0.0913, "volume": 144081.2, "quote_volume": 13189.89775, "trades": 186, "taker_buy_volume": 45979.6, "taker_buy_quote": 4207.35584}, {"ts": 1773970560000, "open": 0.0913, "high": 0.0913, "low": 0.0906, "close": 0.0909, "volume": 129078.0, "quote_volume": 11729.11972, "trades": 183, "taker_buy_volume": 42714.8, "taker_buy_quote": 3883.25437}, {"ts": 1773970620000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 19494.1, "quote_volume": 1771.59388, "trades": 58, "taker_buy_volume": 13119.8, "taker_buy_quote": 1192.49154}, {"ts": 1773970680000, "open": 0.0911, "high": 0.0912, "low": 0.0908, "close": 0.0912, "volume": 10582.1, "quote_volume": 962.38097, "trades": 40, "taker_buy_volume": 3677.6, "taker_buy_quote": 334.83831}, {"ts": 1773970740000, "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 14746.8, "quote_volume": 1347.19837, "trades": 40, "taker_buy_volume": 11548.8, "taker_buy_quote": 1055.39572}, {"ts": 1773970800000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1084.6, "quote_volume": 99.20809, "trades": 4, "taker_buy_volume": 920.6, "taker_buy_quote": 84.21849}, {"ts": 1773970860000, "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 9619.3, "quote_volume": 880.00803, "trades": 38, "taker_buy_volume": 4341.2, "taker_buy_quote": 397.48004}, {"ts": 1773970920000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 9044.0, "quote_volume": 826.66463, "trades": 27, "taker_buy_volume": 8448.1, "taker_buy_quote": 772.19937}, {"ts": 1773970980000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 14160.1, "quote_volume": 1298.87386, "trades": 25, "taker_buy_volume": 12035.8, "taker_buy_quote": 1103.97107}, {"ts": 1773971040000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 13165.7, "quote_volume": 1208.92087, "trades": 19, "taker_buy_volume": 6481.0, "taker_buy_quote": 595.30352}, {"ts": 1773971100000, "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 42195.5, "quote_volume": 3876.36465, "trades": 54, "taker_buy_volume": 23525.7, "taker_buy_quote": 2162.37835}, {"ts": 1773971160000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 6252.2, "quote_volume": 574.17212, "trades": 15, "taker_buy_volume": 5382.2, "taker_buy_quote": 494.30548}, {"ts": 1773971220000, "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0925, "volume": 132471.5, "quote_volume": 12239.22349, "trades": 87, "taker_buy_volume": 109266.2, "taker_buy_quote": 10096.34416}, {"ts": 1773971280000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 7640.1, "quote_volume": 706.28891, "trades": 17, "taker_buy_volume": 4225.8, "taker_buy_quote": 390.6586}, {"ts": 1773971340000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 20996.8, "quote_volume": 1935.74439, "trades": 26, "taker_buy_volume": 4277.1, "taker_buy_quote": 394.67435}, {"ts": 1773971400000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 7888.5, "quote_volume": 725.31364, "trades": 23, "taker_buy_volume": 364.8, "taker_buy_quote": 33.63456}, {"ts": 1773971460000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 25832.2, "quote_volume": 2374.57984, "trades": 38, "taker_buy_volume": 20304.3, "taker_buy_quote": 1866.22235}, {"ts": 1773971520000, "open": 0.092, "high": 0.0927, "low": 0.092, "close": 0.0924, "volume": 146438.4, "quote_volume": 13526.70552, "trades": 57, "taker_buy_volume": 79021.5, "taker_buy_quote": 7297.0625}, {"ts": 1773971580000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 11381.7, "quote_volume": 1050.92091, "trades": 22, "taker_buy_volume": 7230.1, "taker_buy_quote": 667.87974}, {"ts": 1773971640000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0927, "volume": 58856.8, "quote_volume": 5447.84944, "trades": 51, "taker_buy_volume": 52283.5, "taker_buy_quote": 4837.66431}, {"ts": 1773971700000, "open": 0.0927, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 11586.3, "quote_volume": 1073.73801, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971760000, "open": 0.0926, "high": 0.0929, "low": 0.0923, "close": 0.0928, "volume": 20177.1, "quote_volume": 1869.05476, "trades": 47, "taker_buy_volume": 13898.8, "taker_buy_quote": 1289.07362}, {"ts": 1773971820000, "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 12693.6, "quote_volume": 1178.4747, "trades": 38, "taker_buy_volume": 2889.7, "taker_buy_quote": 268.37199}, {"ts": 1773971880000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 14339.3, "quote_volume": 1325.73088, "trades": 35, "taker_buy_volume": 11444.1, "taker_buy_quote": 1058.27352}, {"ts": 1773971940000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4398.9, "quote_volume": 407.18665, "trades": 9, "taker_buy_volume": 4236.7, "taker_buy_quote": 392.18315}, {"ts": 1773972000000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0926, "volume": 40741.8, "quote_volume": 3774.40472, "trades": 50, "taker_buy_volume": 23036.1, "taker_buy_quote": 2135.92474}, {"ts": 1773972060000, "open": 0.0926, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 8773.8, "quote_volume": 812.02256, "trades": 30, "taker_buy_volume": 3171.2, "taker_buy_quote": 293.77517}, {"ts": 1773972120000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 30048.0, "quote_volume": 2786.44216, "trades": 32, "taker_buy_volume": 13494.6, "taker_buy_quote": 1252.20275}, {"ts": 1773972180000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 4755.1, "quote_volume": 440.86395, "trades": 23, "taker_buy_volume": 2664.0, "taker_buy_quote": 246.98584}, {"ts": 1773972240000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 15524.1, "quote_volume": 1438.55474, "trades": 43, "taker_buy_volume": 8974.4, "taker_buy_quote": 831.89265}, {"ts": 1773972300000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 24728.0, "quote_volume": 2281.01162, "trades": 41, "taker_buy_volume": 9078.6, "taker_buy_quote": 837.12028}, {"ts": 1773972360000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 29843.7, "quote_volume": 2754.36563, "trades": 52, "taker_buy_volume": 20748.6, "taker_buy_quote": 1915.94774}, {"ts": 1773972420000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 14353.2, "quote_volume": 1329.37747, "trades": 29, "taker_buy_volume": 1975.3, "taker_buy_quote": 182.9041}, {"ts": 1773972480000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 21097.1, "quote_volume": 1952.97454, "trades": 46, "taker_buy_volume": 3799.1, "taker_buy_quote": 352.04382}, {"ts": 1773972540000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 96198.0, "quote_volume": 8901.29188, "trades": 86, "taker_buy_volume": 6217.1, "taker_buy_quote": 576.33075}, {"ts": 1773972600000, "open": 0.0927, "high": 0.0931, "low": 0.0926, "close": 0.0926, "volume": 32900.6, "quote_volume": 3053.8738, "trades": 80, "taker_buy_volume": 16211.1, "taker_buy_quote": 1505.40951}, {"ts": 1773972660000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 2769.2, "quote_volume": 256.49436, "trades": 22, "taker_buy_volume": 1237.6, "taker_buy_quote": 114.73096}, {"ts": 1773972720000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 28354.8, "quote_volume": 2628.5137, "trades": 33, "taker_buy_volume": 20051.3, "taker_buy_quote": 1859.58212}, {"ts": 1773972780000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 30048.2, "quote_volume": 2783.8163, "trades": 23, "taker_buy_volume": 10360.2, "taker_buy_quote": 959.4192}, {"ts": 1773972840000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 3704.0, "quote_volume": 343.41414, "trades": 14, "taker_buy_volume": 1611.9, "taker_buy_quote": 149.47647}, {"ts": 1773972900000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 8045.8, "quote_volume": 744.97602, "trades": 24, "taker_buy_volume": 1856.4, "taker_buy_quote": 172.13032}, {"ts": 1773972960000, "open": 0.0926, "high": 0.0926, "low": 0.0917, "close": 0.0917, "volume": 79175.2, "quote_volume": 7290.83518, "trades": 130, "taker_buy_volume": 14003.8, "taker_buy_quote": 1286.04924}, {"ts": 1773973020000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 8748.2, "quote_volume": 802.59772, "trades": 25, "taker_buy_volume": 2089.3, "taker_buy_quote": 191.64676}, {"ts": 1773973080000, "open": 0.0916, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 21582.3, "quote_volume": 1978.37256, "trades": 48, "taker_buy_volume": 14332.9, "taker_buy_quote": 1314.601}, {"ts": 1773973140000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 938.3, "quote_volume": 85.777, "trades": 7, "taker_buy_volume": 273.5, "taker_buy_quote": 25.00884}, {"ts": 1773973200000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 5560.4, "quote_volume": 509.06972, "trades": 24, "taker_buy_volume": 4583.7, "taker_buy_quote": 419.604}, {"ts": 1773973260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 16342.5, "quote_volume": 1500.82846, "trades": 33, "taker_buy_volume": 11641.1, "taker_buy_quote": 1069.52826}, {"ts": 1773973320000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1962.0, "quote_volume": 180.13936, "trades": 13, "taker_buy_volume": 277.6, "taker_buy_quote": 25.51144}, {"ts": 1773973380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 5313.0, "quote_volume": 487.39303, "trades": 13, "taker_buy_volume": 1490.9, "taker_buy_quote": 136.73187}, {"ts": 1773973440000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 10033.5, "quote_volume": 924.89922, "trades": 32, "taker_buy_volume": 3785.6, "taker_buy_quote": 348.39751}, {"ts": 1773973500000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 11632.0, "quote_volume": 1073.86096, "trades": 6, "taker_buy_volume": 11632.0, "taker_buy_quote": 1073.86096}, {"ts": 1773973560000, "open": 0.0925, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 30933.9, "quote_volume": 2859.53702, "trades": 57, "taker_buy_volume": 15412.5, "taker_buy_quote": 1425.84963}, {"ts": 1773973620000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 5146.5, "quote_volume": 477.0087, "trades": 28, "taker_buy_volume": 869.8, "taker_buy_quote": 80.674}, {"ts": 1773973680000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 8967.6, "quote_volume": 829.80517, "trades": 31, "taker_buy_volume": 2628.7, "taker_buy_quote": 243.41762}, {"ts": 1773973740000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 15267.0, "quote_volume": 1415.6976, "trades": 20, "taker_buy_volume": 13777.5, "taker_buy_quote": 1277.7699}, {"ts": 1773973800000, "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 51456.4, "quote_volume": 4785.0431, "trades": 55, "taker_buy_volume": 44208.1, "taker_buy_quote": 4111.99366}, {"ts": 1773973860000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 5489.7, "quote_volume": 509.37741, "trades": 14, "taker_buy_volume": 2728.4, "taker_buy_quote": 253.19234}, {"ts": 1773973920000, "open": 0.0927, "high": 0.0929, "low": 0.0923, "close": 0.0923, "volume": 42345.9, "quote_volume": 3923.33984, "trades": 54, "taker_buy_volume": 625.8, "taker_buy_quote": 58.05856}, {"ts": 1773973980000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3308.7, "quote_volume": 305.44355, "trades": 10, "taker_buy_volume": 1155.5, "taker_buy_quote": 106.70319}, {"ts": 1773974040000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 650.6, "quote_volume": 60.08292, "trades": 11, "taker_buy_volume": 488.0, "taker_buy_quote": 45.07494}, {"ts": 1773974100000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 7299.8, "quote_volume": 674.16341, "trades": 30, "taker_buy_volume": 5353.7, "taker_buy_quote": 494.70576}, {"ts": 1773974160000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 666.2, "quote_volume": 61.55688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974220000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 15992.3, "quote_volume": 1478.12755, "trades": 23, "taker_buy_volume": 15696.9, "taker_buy_quote": 1450.82945}, {"ts": 1773974280000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 9171.3, "quote_volume": 845.55265, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 711.3, "quote_volume": 65.62587, "trades": 5, "taker_buy_volume": 542.5, "taker_buy_quote": 50.04563}, {"ts": 1773974400000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 1779.3, "quote_volume": 164.37117, "trades": 5, "taker_buy_volume": 1598.4, "taker_buy_quote": 147.67591}, {"ts": 1773974460000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 11724.9, "quote_volume": 1081.34599, "trades": 28, "taker_buy_volume": 7384.1, "taker_buy_quote": 681.02143}, {"ts": 1773974520000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 26076.5, "quote_volume": 2397.9873, "trades": 31, "taker_buy_volume": 16376.5, "taker_buy_quote": 1506.41217}, {"ts": 1773974580000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 50623.4, "quote_volume": 4649.44352, "trades": 44, "taker_buy_volume": 22703.3, "taker_buy_quote": 2086.41873}, {"ts": 1773974640000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 35087.9, "quote_volume": 3212.1842, "trades": 50, "taker_buy_volume": 8658.2, "taker_buy_quote": 793.22624}, {"ts": 1773974700000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 77232.2, "quote_volume": 7039.16424, "trades": 83, "taker_buy_volume": 26083.3, "taker_buy_quote": 2376.84266}, {"ts": 1773974760000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 80691.9, "quote_volume": 7328.52578, "trades": 119, "taker_buy_volume": 22989.3, "taker_buy_quote": 2089.33132}, {"ts": 1773974820000, "open": 0.0909, "high": 0.0913, "low": 0.0908, "close": 0.0912, "volume": 60284.8, "quote_volume": 5494.334, "trades": 65, "taker_buy_volume": 50654.4, "taker_buy_quote": 4616.73076}, {"ts": 1773974880000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 19628.6, "quote_volume": 1789.23347, "trades": 36, "taker_buy_volume": 9823.7, "taker_buy_quote": 896.46254}, {"ts": 1773974940000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 33683.7, "quote_volume": 3059.18803, "trades": 63, "taker_buy_volume": 13140.0, "taker_buy_quote": 1193.45376}, {"ts": 1773975000000, "open": 0.0909, "high": 0.0916, "low": 0.0908, "close": 0.0915, "volume": 23971.3, "quote_volume": 2192.46463, "trades": 39, "taker_buy_volume": 20808.6, "taker_buy_quote": 1903.64748}, {"ts": 1773975060000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0916, "volume": 20209.2, "quote_volume": 1848.74498, "trades": 30, "taker_buy_volume": 8978.1, "taker_buy_quote": 822.14068}, {"ts": 1773975120000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 56877.1, "quote_volume": 5203.4269, "trades": 45, "taker_buy_volume": 42039.3, "taker_buy_quote": 3846.58791}, {"ts": 1773975180000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 15317.2, "quote_volume": 1404.33486, "trades": 28, "taker_buy_volume": 6757.0, "taker_buy_quote": 620.05817}, {"ts": 1773975240000, "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 28374.6, "quote_volume": 2604.52796, "trades": 42, "taker_buy_volume": 18018.0, "taker_buy_quote": 1654.40595}, {"ts": 1773975300000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 17901.5, "quote_volume": 1639.99403, "trades": 30, "taker_buy_volume": 6540.0, "taker_buy_quote": 600.08467}, {"ts": 1773975360000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 10366.9, "quote_volume": 952.99716, "trades": 24, "taker_buy_volume": 5044.5, "taker_buy_quote": 463.88496}, {"ts": 1773975420000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 124195.1, "quote_volume": 11436.81062, "trades": 47, "taker_buy_volume": 96422.8, "taker_buy_quote": 8880.47275}, {"ts": 1773975480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 790.5, "quote_volume": 72.80505, "trades": 1, "taker_buy_volume": 790.5, "taker_buy_quote": 72.80505}, {"ts": 1773975540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 608.7, "quote_volume": 56.06127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975600000, "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 58570.2, "quote_volume": 5408.6151, "trades": 95, "taker_buy_volume": 17799.6, "taker_buy_quote": 1642.89166}, {"ts": 1773975660000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 10551.2, "quote_volume": 975.97911, "trades": 17, "taker_buy_volume": 5995.6, "taker_buy_quote": 554.86884}, {"ts": 1773975720000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 12635.7, "quote_volume": 1164.82035, "trades": 33, "taker_buy_volume": 1921.1, "taker_buy_quote": 176.90549}, {"ts": 1773975780000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 21427.1, "quote_volume": 1971.82982, "trades": 20, "taker_buy_volume": 7050.3, "taker_buy_quote": 649.16422}, {"ts": 1773975840000, "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0922, "volume": 61245.6, "quote_volume": 5637.85689, "trades": 42, "taker_buy_volume": 51979.2, "taker_buy_quote": 4786.33341}, {"ts": 1773975900000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 7115.8, "quote_volume": 653.69259, "trades": 20, "taker_buy_volume": 271.8, "taker_buy_quote": 25.08714}, {"ts": 1773975960000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 706.6, "quote_volume": 64.96371, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 25.00768}, {"ts": 1773976020000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 444.8, "quote_volume": 40.91429, "trades": 5, "taker_buy_volume": 208.7, "taker_buy_quote": 19.20039}, {"ts": 1773976080000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 13122.2, "quote_volume": 1206.75817, "trades": 21, "taker_buy_volume": 108.7, "taker_buy_quote": 10.01127}, {"ts": 1773976140000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 43470.6, "quote_volume": 4006.29471, "trades": 63, "taker_buy_volume": 20316.1, "taker_buy_quote": 1874.11325}, {"ts": 1773976200000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 20793.8, "quote_volume": 1920.40451, "trades": 33, "taker_buy_volume": 17386.3, "taker_buy_quote": 1606.20172}, {"ts": 1773976260000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 28573.6, "quote_volume": 2639.94803, "trades": 31, "taker_buy_volume": 19697.6, "taker_buy_quote": 1820.40182}, {"ts": 1773976320000, "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 19947.2, "quote_volume": 1844.02121, "trades": 26, "taker_buy_volume": 19478.1, "taker_buy_quote": 1800.78995}, {"ts": 1773976380000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 10616.5, "quote_volume": 983.83801, "trades": 18, "taker_buy_volume": 7555.7, "taker_buy_quote": 700.13973}, {"ts": 1773976440000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 6480.4, "quote_volume": 600.53518, "trades": 17, "taker_buy_volume": 5994.7, "taker_buy_quote": 555.54317}, {"ts": 1773976500000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 14973.6, "quote_volume": 1390.12743, "trades": 19, "taker_buy_volume": 12510.8, "taker_buy_quote": 1161.39888}, {"ts": 1773976560000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 533.2, "quote_volume": 49.51572, "trades": 5, "taker_buy_volume": 347.6, "taker_buy_quote": 32.29204}, {"ts": 1773976620000, "open": 0.0929, "high": 0.0935, "low": 0.0929, "close": 0.0933, "volume": 82276.4, "quote_volume": 7673.08813, "trades": 121, "taker_buy_volume": 47588.5, "taker_buy_quote": 4439.46967}, {"ts": 1773976680000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 14517.5, "quote_volume": 1354.35476, "trades": 30, "taker_buy_volume": 916.9, "taker_buy_quote": 85.73015}, {"ts": 1773976740000, "open": 0.0933, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 90341.8, "quote_volume": 8433.57881, "trades": 100, "taker_buy_volume": 13756.8, "taker_buy_quote": 1284.53203}, {"ts": 1773976800000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 54376.2, "quote_volume": 5056.43991, "trades": 32, "taker_buy_volume": 30554.9, "taker_buy_quote": 2842.84142}, {"ts": 1773976860000, "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 271558.4, "quote_volume": 25220.71167, "trades": 59, "taker_buy_volume": 15422.9, "taker_buy_quote": 1428.18004}, {"ts": 1773976920000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 6306.3, "quote_volume": 584.67939, "trades": 9, "taker_buy_volume": 5906.7, "taker_buy_quote": 547.71639}, {"ts": 1773976980000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 23020.4, "quote_volume": 2137.24827, "trades": 28, "taker_buy_volume": 17546.3, "taker_buy_quote": 1629.23562}, {"ts": 1773977040000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 46638.2, "quote_volume": 4344.14265, "trades": 71, "taker_buy_volume": 12710.6, "taker_buy_quote": 1184.00584}, {"ts": 1773977100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4769.8, "quote_volume": 444.06838, "trades": 5, "taker_buy_volume": 4769.8, "taker_buy_quote": 444.06838}, {"ts": 1773977160000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 15952.3, "quote_volume": 1480.26001, "trades": 14, "taker_buy_volume": 2426.1, "taker_buy_quote": 225.14208}, {"ts": 1773977220000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 47234.4, "quote_volume": 4388.34338, "trades": 87, "taker_buy_volume": 38055.4, "taker_buy_quote": 3535.73763}, {"ts": 1773977280000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 2562.3, "quote_volume": 237.49001, "trades": 11, "taker_buy_volume": 161.8, "taker_buy_quote": 14.99886}, {"ts": 1773977340000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 72789.6, "quote_volume": 6718.59582, "trades": 81, "taker_buy_volume": 26684.6, "taker_buy_quote": 2462.25803}, {"ts": 1773977400000, "open": 0.0923, "high": 0.0928, "low": 0.0923, "close": 0.0928, "volume": 18528.9, "quote_volume": 1714.18313, "trades": 26, "taker_buy_volume": 15242.2, "taker_buy_quote": 1409.89684}, {"ts": 1773977460000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 1632.9, "quote_volume": 151.39486, "trades": 9, "taker_buy_volume": 889.3, "taker_buy_quote": 82.46193}, {"ts": 1773977520000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 69213.3, "quote_volume": 6396.87682, "trades": 114, "taker_buy_volume": 9464.7, "taker_buy_quote": 874.46848}, {"ts": 1773977580000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 64437.5, "quote_volume": 5932.16477, "trades": 75, "taker_buy_volume": 40486.6, "taker_buy_quote": 3729.0124}, {"ts": 1773977640000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 31703.6, "quote_volume": 2918.98111, "trades": 65, "taker_buy_volume": 14477.6, "taker_buy_quote": 1333.39859}, {"ts": 1773977700000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 7558.8, "quote_volume": 694.86968, "trades": 21, "taker_buy_volume": 3502.2, "taker_buy_quote": 321.93304}, {"ts": 1773977760000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 30861.9, "quote_volume": 2842.18213, "trades": 42, "taker_buy_volume": 27537.3, "taker_buy_quote": 2536.38106}, {"ts": 1773977820000, "open": 0.0921, "high": 0.0928, "low": 0.0921, "close": 0.0926, "volume": 44513.9, "quote_volume": 4115.81654, "trades": 52, "taker_buy_volume": 41827.5, "taker_buy_quote": 3867.75973}, {"ts": 1773977880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 699.3, "quote_volume": 64.82511, "trades": 5, "taker_buy_volume": 429.3, "taker_buy_quote": 39.79611}, {"ts": 1773977940000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 2733.2, "quote_volume": 253.54107, "trades": 9, "taker_buy_volume": 1231.8, "taker_buy_quote": 114.35129}, {"ts": 1773978000000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 3972.9, "quote_volume": 368.20112, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978060000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 3511.3, "quote_volume": 325.45198, "trades": 26, "taker_buy_volume": 2311.7, "taker_buy_quote": 214.36035}, {"ts": 1773978120000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 6528.6, "quote_volume": 607.86889, "trades": 18, "taker_buy_volume": 5024.2, "taker_buy_quote": 467.79308}, {"ts": 1773978180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978240000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 6536.6, "quote_volume": 608.02377, "trades": 28, "taker_buy_volume": 252.9, "taker_buy_quote": 23.57028}, {"ts": 1773978300000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 40121.0, "quote_volume": 3727.9654, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 0.093, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 25448.3, "quote_volume": 2373.72392, "trades": 34, "taker_buy_volume": 23119.3, "taker_buy_quote": 2156.36403}, {"ts": 1773978420000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 7006.0, "quote_volume": 653.96452, "trades": 10, "taker_buy_volume": 1398.7, "taker_buy_quote": 130.63858}, {"ts": 1773978480000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 3565.0, "quote_volume": 332.24764, "trades": 17, "taker_buy_volume": 1703.4, "taker_buy_quote": 158.73538}, {"ts": 1773978540000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1450.9, "quote_volume": 135.06804, "trades": 3, "taker_buy_volume": 1021.2, "taker_buy_quote": 95.07372}, {"ts": 1773978600000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 21936.4, "quote_volume": 2044.96688, "trades": 31, "taker_buy_volume": 17845.4, "taker_buy_quote": 1663.4692}, {"ts": 1773978660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2078.3, "quote_volume": 193.69756, "trades": 6, "taker_buy_volume": 482.7, "taker_buy_quote": 44.98764}, {"ts": 1773978720000, "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.0938, "volume": 56754.5, "quote_volume": 5322.72305, "trades": 86, "taker_buy_volume": 27509.4, "taker_buy_quote": 2580.84312}, {"ts": 1773978780000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2349.4, "quote_volume": 220.07784, "trades": 11, "taker_buy_volume": 1633.3, "taker_buy_quote": 153.04021}, {"ts": 1773978840000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 17048.1, "quote_volume": 1593.44007, "trades": 27, "taker_buy_volume": 3875.4, "taker_buy_quote": 362.38194}, {"ts": 1773978900000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 16929.2, "quote_volume": 1585.37902, "trades": 27, "taker_buy_volume": 14554.5, "taker_buy_quote": 1363.1958}, {"ts": 1773978960000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 31608.8, "quote_volume": 2970.24402, "trades": 45, "taker_buy_volume": 23365.5, "taker_buy_quote": 2195.75464}, {"ts": 1773979020000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 11625.7, "quote_volume": 1092.46922, "trades": 31, "taker_buy_volume": 3566.1, "taker_buy_quote": 335.3407}, {"ts": 1773979080000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 18655.0, "quote_volume": 1756.16745, "trades": 29, "taker_buy_volume": 15178.9, "taker_buy_quote": 1429.16985}, {"ts": 1773979140000, "open": 0.0941, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 38034.4, "quote_volume": 3583.47851, "trades": 47, "taker_buy_volume": 31586.1, "taker_buy_quote": 2977.19139}, {"ts": 1773979200000, "open": 0.0942, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 23077.9, "quote_volume": 2174.57162, "trades": 42, "taker_buy_volume": 17692.7, "taker_buy_quote": 1667.59637}, {"ts": 1773979260000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 70802.5, "quote_volume": 6686.769, "trades": 67, "taker_buy_volume": 36803.9, "taker_buy_quote": 3475.60396}, {"ts": 1773979320000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 9038.6, "quote_volume": 853.76468, "trades": 13, "taker_buy_volume": 3841.3, "taker_buy_quote": 363.04526}, {"ts": 1773979380000, "open": 0.0943, "high": 0.0944, "low": 0.0937, "close": 0.0937, "volume": 21909.8, "quote_volume": 2056.50958, "trades": 58, "taker_buy_volume": 6412.9, "taker_buy_quote": 601.91765}, {"ts": 1773979440000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 36639.5, "quote_volume": 3430.28984, "trades": 36, "taker_buy_volume": 8572.8, "taker_buy_quote": 803.80441}, {"ts": 1773979500000, "open": 0.0937, "high": 0.0939, "low": 0.0929, "close": 0.093, "volume": 68336.7, "quote_volume": 6377.40053, "trades": 82, "taker_buy_volume": 28548.1, "taker_buy_quote": 2665.93176}, {"ts": 1773979560000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 24219.8, "quote_volume": 2246.19386, "trades": 47, "taker_buy_volume": 11435.7, "taker_buy_quote": 1061.26887}, {"ts": 1773979620000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 33258.1, "quote_volume": 3084.0305, "trades": 44, "taker_buy_volume": 11817.9, "taker_buy_quote": 1095.72442}, {"ts": 1773979680000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 27367.7, "quote_volume": 2549.55997, "trades": 52, "taker_buy_volume": 22797.6, "taker_buy_quote": 2123.40593}, {"ts": 1773979740000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 19060.2, "quote_volume": 1774.82626, "trades": 13, "taker_buy_volume": 1723.9, "taker_buy_quote": 160.8023}, {"ts": 1773979800000, "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0941, "volume": 75526.5, "quote_volume": 7102.58795, "trades": 78, "taker_buy_volume": 64164.1, "taker_buy_quote": 6033.08493}, {"ts": 1773979860000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 7768.8, "quote_volume": 728.84643, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979920000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 28093.4, "quote_volume": 2638.46825, "trades": 23, "taker_buy_volume": 20101.6, "taker_buy_quote": 1888.07542}, {"ts": 1773979980000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 7939.1, "quote_volume": 748.51904, "trades": 26, "taker_buy_volume": 4793.3, "taker_buy_quote": 452.16871}, {"ts": 1773980040000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 1066.6, "quote_volume": 100.57828, "trades": 11, "taker_buy_volume": 443.3, "taker_buy_quote": 41.84752}, {"ts": 1773980100000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 8034.0, "quote_volume": 756.39317, "trades": 20, "taker_buy_volume": 1749.6, "taker_buy_quote": 164.87255}, {"ts": 1773980160000, "open": 0.0944, "high": 0.0947, "low": 0.094, "close": 0.0941, "volume": 26187.2, "quote_volume": 2474.50573, "trades": 43, "taker_buy_volume": 13631.2, "taker_buy_quote": 1288.5145}, {"ts": 1773980220000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 26786.3, "quote_volume": 2517.82514, "trades": 16, "taker_buy_volume": 2632.9, "taker_buy_quote": 247.35702}, {"ts": 1773980280000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1599.8, "quote_volume": 150.52459, "trades": 4, "taker_buy_volume": 106.4, "taker_buy_quote": 10.01224}, {"ts": 1773980340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1771.5, "quote_volume": 166.8753, "trades": 16, "taker_buy_volume": 1359.4, "taker_buy_quote": 128.05548}, {"ts": 1773980400000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 10114.6, "quote_volume": 952.28331, "trades": 20, "taker_buy_volume": 9455.3, "taker_buy_quote": 890.24318}, {"ts": 1773980460000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 24037.9, "quote_volume": 2256.76772, "trades": 32, "taker_buy_volume": 2659.3, "taker_buy_quote": 249.46895}, {"ts": 1773980520000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4505.1, "quote_volume": 423.78652, "trades": 9, "taker_buy_volume": 398.1, "taker_buy_quote": 37.45057}, {"ts": 1773980580000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5172.1, "quote_volume": 486.9134, "trades": 8, "taker_buy_volume": 5172.1, "taker_buy_quote": 486.9134}, {"ts": 1773980640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 29890.4, "quote_volume": 2818.18785, "trades": 19, "taker_buy_volume": 24698.2, "taker_buy_quote": 2328.90744}, {"ts": 1773980700000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 56005.9, "quote_volume": 5257.56638, "trades": 49, "taker_buy_volume": 1435.8, "taker_buy_quote": 134.86494}, {"ts": 1773980760000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 24571.7, "quote_volume": 2306.06227, "trades": 42, "taker_buy_volume": 6268.4, "taker_buy_quote": 587.98183}, {"ts": 1773980820000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 46307.2, "quote_volume": 4340.64227, "trades": 59, "taker_buy_volume": 18976.0, "taker_buy_quote": 1779.10016}, {"ts": 1773980880000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 5846.1, "quote_volume": 548.38059, "trades": 16, "taker_buy_volume": 3400.3, "taker_buy_quote": 319.06038}, {"ts": 1773980940000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 4886.6, "quote_volume": 456.78884, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981000000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 10071.3, "quote_volume": 941.25796, "trades": 27, "taker_buy_volume": 7235.0, "taker_buy_quote": 676.34754}, {"ts": 1773981060000, "open": 0.0934, "high": 0.0934, "low": 0.0927, "close": 0.0928, "volume": 80044.8, "quote_volume": 7448.56499, "trades": 88, "taker_buy_volume": 34583.8, "taker_buy_quote": 3217.64061}, {"ts": 1773981120000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 4440.1, "quote_volume": 411.69085, "trades": 18, "taker_buy_volume": 3308.9, "taker_buy_quote": 306.79633}, {"ts": 1773981180000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 2414.6, "quote_volume": 224.08287, "trades": 18, "taker_buy_volume": 2135.7, "taker_buy_quote": 198.21267}, {"ts": 1773981240000, "open": 0.0928, "high": 0.0928, "low": 0.0919, "close": 0.0921, "volume": 87438.0, "quote_volume": 8080.58539, "trades": 99, "taker_buy_volume": 15107.8, "taker_buy_quote": 1398.13526}, {"ts": 1773981300000, "open": 0.0921, "high": 0.0922, "low": 0.0915, "close": 0.0917, "volume": 68054.1, "quote_volume": 6243.61485, "trades": 88, "taker_buy_volume": 31446.0, "taker_buy_quote": 2884.8068}, {"ts": 1773981360000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0914, "volume": 32254.4, "quote_volume": 2956.4273, "trades": 87, "taker_buy_volume": 20748.2, "taker_buy_quote": 1902.59512}, {"ts": 1773981420000, "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0918, "volume": 4496.2, "quote_volume": 412.28426, "trades": 32, "taker_buy_volume": 3589.9, "taker_buy_quote": 329.35338}, {"ts": 1773981480000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 16577.0, "quote_volume": 1524.8447, "trades": 39, "taker_buy_volume": 10566.9, "taker_buy_quote": 971.72391}, {"ts": 1773981540000, "open": 0.092, "high": 0.092, "low": 0.0912, "close": 0.0914, "volume": 11066.7, "quote_volume": 1013.25388, "trades": 41, "taker_buy_volume": 5215.3, "taker_buy_quote": 476.66438}, {"ts": 1773981600000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 12056.9, "quote_volume": 1100.76578, "trades": 38, "taker_buy_volume": 7231.5, "taker_buy_quote": 660.34983}, {"ts": 1773981660000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 52635.2, "quote_volume": 4815.59965, "trades": 51, "taker_buy_volume": 7145.0, "taker_buy_quote": 653.51263}, {"ts": 1773981720000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 5921.5, "quote_volume": 542.91717, "trades": 38, "taker_buy_volume": 600.4, "taker_buy_quote": 55.12756}, {"ts": 1773981780000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0915, "volume": 100934.3, "quote_volume": 9231.80007, "trades": 95, "taker_buy_volume": 8979.5, "taker_buy_quote": 821.1892}, {"ts": 1773981840000, "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0918, "volume": 16460.7, "quote_volume": 1506.13825, "trades": 34, "taker_buy_volume": 12931.8, "taker_buy_quote": 1183.58811}, {"ts": 1773981900000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 19087.2, "quote_volume": 1750.18774, "trades": 11, "taker_buy_volume": 114.0, "taker_buy_quote": 10.4538}, {"ts": 1773981960000, "open": 0.0916, "high": 0.0918, "low": 0.0913, "close": 0.0918, "volume": 21261.9, "quote_volume": 1943.401, "trades": 34, "taker_buy_volume": 2165.6, "taker_buy_quote": 198.38583}, {"ts": 1773982020000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 18551.9, "quote_volume": 1701.31452, "trades": 46, "taker_buy_volume": 6125.3, "taker_buy_quote": 561.7953}, {"ts": 1773982080000, "open": 0.0918, "high": 0.0925, "low": 0.0918, "close": 0.0923, "volume": 71761.9, "quote_volume": 6616.31125, "trades": 68, "taker_buy_volume": 63985.9, "taker_buy_quote": 5899.03801}, {"ts": 1773982140000, "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.0919, "volume": 69454.3, "quote_volume": 6380.70577, "trades": 91, "taker_buy_volume": 27604.8, "taker_buy_quote": 2535.35}, {"ts": 1773982200000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 6599.7, "quote_volume": 607.26126, "trades": 17, "taker_buy_volume": 3964.8, "taker_buy_quote": 364.86151}, {"ts": 1773982260000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 25901.0, "quote_volume": 2375.54476, "trades": 44, "taker_buy_volume": 5993.5, "taker_buy_quote": 549.99571}, {"ts": 1773982320000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 19640.9, "quote_volume": 1805.59282, "trades": 35, "taker_buy_volume": 18354.5, "taker_buy_quote": 1687.5701}, {"ts": 1773982380000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1161.6, "quote_volume": 106.76739, "trades": 5, "taker_buy_volume": 163.2, "taker_buy_quote": 14.99808}, {"ts": 1773982440000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 16705.4, "quote_volume": 1534.12868, "trades": 34, "taker_buy_volume": 6376.2, "taker_buy_quote": 585.83897}, {"ts": 1773982500000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 9484.3, "quote_volume": 872.68808, "trades": 25, "taker_buy_volume": 5580.3, "taker_buy_quote": 513.50377}, {"ts": 1773982560000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 7600.1, "quote_volume": 701.01542, "trades": 30, "taker_buy_volume": 3633.5, "taker_buy_quote": 335.1523}, {"ts": 1773982620000, "open": 0.0923, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 32711.6, "quote_volume": 3032.01318, "trades": 39, "taker_buy_volume": 22001.2, "taker_buy_quote": 2038.86837}, {"ts": 1773982680000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 6832.2, "quote_volume": 633.99752, "trades": 12, "taker_buy_volume": 6124.2, "taker_buy_quote": 568.36592}, {"ts": 1773982740000, "open": 0.093, "high": 0.0936, "low": 0.093, "close": 0.0935, "volume": 160016.1, "quote_volume": 14941.21967, "trades": 160, "taker_buy_volume": 125337.8, "taker_buy_quote": 11700.90557}, {"ts": 1773982800000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 11686.3, "quote_volume": 1091.98363, "trades": 52, "taker_buy_volume": 5591.7, "taker_buy_quote": 522.8881}, {"ts": 1773982860000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3138.2, "quote_volume": 292.82596, "trades": 16, "taker_buy_volume": 1196.7, "taker_buy_quote": 111.68401}, {"ts": 1773982920000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0935, "volume": 15715.8, "quote_volume": 1467.30414, "trades": 64, "taker_buy_volume": 8703.8, "taker_buy_quote": 812.58682}, {"ts": 1773982980000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 12725.4, "quote_volume": 1187.19097, "trades": 41, "taker_buy_volume": 4321.9, "taker_buy_quote": 403.74976}, {"ts": 1773983040000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 24759.6, "quote_volume": 2310.29295, "trades": 25, "taker_buy_volume": 1193.8, "taker_buy_quote": 111.42816}, {"ts": 1773983100000, "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0928, "volume": 14290.2, "quote_volume": 1329.86046, "trades": 44, "taker_buy_volume": 6690.8, "taker_buy_quote": 623.14312}, {"ts": 1773983160000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 9007.3, "quote_volume": 834.51609, "trades": 25, "taker_buy_volume": 1999.2, "taker_buy_quote": 185.19056}, {"ts": 1773983220000, "open": 0.0926, "high": 0.0932, "low": 0.0924, "close": 0.0932, "volume": 66072.4, "quote_volume": 6129.05405, "trades": 82, "taker_buy_volume": 47373.5, "taker_buy_quote": 4400.00905}, {"ts": 1773983280000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 6915.4, "quote_volume": 645.4537, "trades": 23, "taker_buy_volume": 2127.7, "taker_buy_quote": 198.66782}, {"ts": 1773983340000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3209.1, "quote_volume": 299.17925, "trades": 27, "taker_buy_volume": 1120.3, "taker_buy_quote": 104.43881}, {"ts": 1773983400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4722.0, "quote_volume": 440.26645, "trades": 21, "taker_buy_volume": 3088.0, "taker_buy_quote": 287.96155}, {"ts": 1773983460000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 38957.1, "quote_volume": 3627.87681, "trades": 83, "taker_buy_volume": 12820.4, "taker_buy_quote": 1194.16155}, {"ts": 1773983520000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 4881.3, "quote_volume": 455.05931, "trades": 19, "taker_buy_volume": 2730.9, "taker_buy_quote": 254.55618}, {"ts": 1773983580000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 24636.0, "quote_volume": 2289.60395, "trades": 46, "taker_buy_volume": 4562.3, "taker_buy_quote": 423.86322}, {"ts": 1773983640000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 11476.7, "quote_volume": 1067.20555, "trades": 19, "taker_buy_volume": 4304.3, "taker_buy_quote": 400.45949}, {"ts": 1773983700000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 13940.1, "quote_volume": 1294.64968, "trades": 29, "taker_buy_volume": 1274.8, "taker_buy_quote": 118.42892}, {"ts": 1773983760000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 3002.4, "quote_volume": 279.09283, "trades": 11, "taker_buy_volume": 484.2, "taker_buy_quote": 45.05749}, {"ts": 1773983820000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 21397.7, "quote_volume": 1994.14094, "trades": 53, "taker_buy_volume": 3211.6, "taker_buy_quote": 299.8828}, {"ts": 1773983880000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 577.1, "quote_volume": 53.69916, "trades": 5, "taker_buy_volume": 513.5, "taker_buy_quote": 47.79072}, {"ts": 1773983940000, "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0927, "volume": 185399.5, "quote_volume": 17202.70342, "trades": 162, "taker_buy_volume": 19101.0, "taker_buy_quote": 1771.73773}, {"ts": 1773984000000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 14348.8, "quote_volume": 1332.01726, "trades": 18, "taker_buy_volume": 14025.4, "taker_buy_quote": 1302.02191}, {"ts": 1773984060000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 13897.9, "quote_volume": 1285.15437, "trades": 33, "taker_buy_volume": 4455.0, "taker_buy_quote": 412.22163}, {"ts": 1773984120000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 10294.9, "quote_volume": 951.82201, "trades": 22, "taker_buy_volume": 5567.2, "taker_buy_quote": 514.93354}, {"ts": 1773984180000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4548.1, "quote_volume": 420.13341, "trades": 6, "taker_buy_volume": 445.3, "taker_buy_quote": 41.14572}, {"ts": 1773984240000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 19141.0, "quote_volume": 1769.4424, "trades": 32, "taker_buy_volume": 13671.4, "taker_buy_quote": 1264.26914}, {"ts": 1773984300000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 16315.9, "quote_volume": 1505.47473, "trades": 36, "taker_buy_volume": 10823.2, "taker_buy_quote": 999.12142}, {"ts": 1773984360000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 4033.0, "quote_volume": 371.93487, "trades": 11, "taker_buy_volume": 758.8, "taker_buy_quote": 70.0047}, {"ts": 1773984420000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2156.1, "quote_volume": 198.59305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984480000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 14895.9, "quote_volume": 1371.93952, "trades": 11, "taker_buy_volume": 271.3, "taker_buy_quote": 25.01386}, {"ts": 1773984540000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 31948.4, "quote_volume": 2944.49603, "trades": 24, "taker_buy_volume": 29666.5, "taker_buy_quote": 2734.38197}, {"ts": 1773984600000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 19766.7, "quote_volume": 1822.80444, "trades": 49, "taker_buy_volume": 13983.9, "taker_buy_quote": 1289.69643}, {"ts": 1773984660000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 18270.3, "quote_volume": 1682.25476, "trades": 42, "taker_buy_volume": 4063.1, "taker_buy_quote": 374.21883}, {"ts": 1773984720000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 16351.6, "quote_volume": 1502.32689, "trades": 28, "taker_buy_volume": 9259.7, "taker_buy_quote": 851.43017}, {"ts": 1773984780000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 38660.7, "quote_volume": 3556.4323, "trades": 53, "taker_buy_volume": 29660.4, "taker_buy_quote": 2728.99731}, {"ts": 1773984840000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 3645.6, "quote_volume": 335.31898, "trades": 11, "taker_buy_volume": 2068.0, "taker_buy_quote": 190.22335}, {"ts": 1773984900000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 12927.6, "quote_volume": 1191.10749, "trades": 23, "taker_buy_volume": 5597.6, "taker_buy_quote": 515.62251}, {"ts": 1773984960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 64.6, "quote_volume": 5.9432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985020000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2385.9, "quote_volume": 219.81465, "trades": 7, "taker_buy_volume": 1761.9, "taker_buy_quote": 162.29814}, {"ts": 1773985080000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 5236.4, "quote_volume": 481.77592, "trades": 29, "taker_buy_volume": 119.4, "taker_buy_quote": 10.99674}, {"ts": 1773985140000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 6611.5, "quote_volume": 606.58269, "trades": 18, "taker_buy_volume": 3090.3, "taker_buy_quote": 283.38051}, {"ts": 1773985200000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 4282.0, "quote_volume": 391.90851, "trades": 20, "taker_buy_volume": 569.9, "taker_buy_quote": 52.14585}, {"ts": 1773985260000, "open": 0.0916, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 133477.5, "quote_volume": 12229.5602, "trades": 120, "taker_buy_volume": 60049.2, "taker_buy_quote": 5502.70321}, {"ts": 1773985320000, "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 12173.1, "quote_volume": 1119.27717, "trades": 35, "taker_buy_volume": 7128.1, "taker_buy_quote": 655.53424}, {"ts": 1773985380000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 15740.1, "quote_volume": 1445.81106, "trades": 31, "taker_buy_volume": 2274.1, "taker_buy_quote": 208.98979}, {"ts": 1773985440000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7557.5, "quote_volume": 695.61568, "trades": 15, "taker_buy_volume": 1803.5, "taker_buy_quote": 166.02683}, {"ts": 1773985500000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 25409.3, "quote_volume": 2327.96867, "trades": 73, "taker_buy_volume": 4710.8, "taker_buy_quote": 432.28584}, {"ts": 1773985560000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 70753.4, "quote_volume": 6463.20176, "trades": 95, "taker_buy_volume": 13323.4, "taker_buy_quote": 1217.24693}, {"ts": 1773985620000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 8629.3, "quote_volume": 787.26381, "trades": 23, "taker_buy_volume": 4482.4, "taker_buy_quote": 409.06653}, {"ts": 1773985680000, "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 33387.3, "quote_volume": 3047.56561, "trades": 32, "taker_buy_volume": 30520.9, "taker_buy_quote": 2786.13066}, {"ts": 1773985740000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 16297.0, "quote_volume": 1491.28722, "trades": 32, "taker_buy_volume": 12938.0, "taker_buy_quote": 1184.15741}, {"ts": 1773985800000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 10607.6, "quote_volume": 972.58012, "trades": 20, "taker_buy_volume": 3491.6, "taker_buy_quote": 320.04992}, {"ts": 1773985860000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 18046.4, "quote_volume": 1651.60975, "trades": 36, "taker_buy_volume": 7221.4, "taker_buy_quote": 660.8423}, {"ts": 1773985920000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 590.9, "quote_volume": 54.06071, "trades": 4, "taker_buy_volume": 180.5, "taker_buy_quote": 16.5338}, {"ts": 1773985980000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2357.6, "quote_volume": 215.36999, "trades": 10, "taker_buy_volume": 164.1, "taker_buy_quote": 14.99874}, {"ts": 1773986040000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 6281.3, "quote_volume": 573.22309, "trades": 14, "taker_buy_volume": 1489.3, "taker_buy_quote": 135.82416}, {"ts": 1773986100000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 17049.5, "quote_volume": 1555.90179, "trades": 31, "taker_buy_volume": 14252.3, "taker_buy_quote": 1300.79715}, {"ts": 1773986160000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 64576.5, "quote_volume": 5869.22278, "trades": 137, "taker_buy_volume": 14915.5, "taker_buy_quote": 1354.82316}, {"ts": 1773986220000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 21336.1, "quote_volume": 1936.96018, "trades": 45, "taker_buy_volume": 6999.3, "taker_buy_quote": 636.03256}, {"ts": 1773986280000, "open": 0.0907, "high": 0.0911, "low": 0.0907, "close": 0.091, "volume": 28763.6, "quote_volume": 2613.38991, "trades": 42, "taker_buy_volume": 18902.6, "taker_buy_quote": 1718.40351}, {"ts": 1773986340000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 9912.2, "quote_volume": 901.29679, "trades": 26, "taker_buy_volume": 3311.7, "taker_buy_quote": 301.04453}, {"ts": 1773986400000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 25457.3, "quote_volume": 2316.15824, "trades": 64, "taker_buy_volume": 12834.2, "taker_buy_quote": 1167.84712}, {"ts": 1773986460000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 12294.5, "quote_volume": 1115.55171, "trades": 32, "taker_buy_volume": 2861.5, "taker_buy_quote": 259.72548}, {"ts": 1773986520000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 5625.5, "quote_volume": 510.83659, "trades": 20, "taker_buy_volume": 1764.6, "taker_buy_quote": 160.32746}, {"ts": 1773986580000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2929.5, "quote_volume": 266.01513, "trades": 11, "taker_buy_volume": 2078.5, "taker_buy_quote": 188.7278}, {"ts": 1773986640000, "open": 0.0909, "high": 0.091, "low": 0.0906, "close": 0.0907, "volume": 30009.4, "quote_volume": 2723.06452, "trades": 100, "taker_buy_volume": 13624.2, "taker_buy_quote": 1236.91217}, {"ts": 1773986700000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 9999.4, "quote_volume": 908.19697, "trades": 27, "taker_buy_volume": 3592.3, "taker_buy_quote": 326.59889}, {"ts": 1773986760000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 6492.1, "quote_volume": 591.03701, "trades": 14, "taker_buy_volume": 6153.7, "taker_buy_quote": 560.22877}, {"ts": 1773986820000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 19298.4, "quote_volume": 1755.76128, "trades": 61, "taker_buy_volume": 968.0, "taker_buy_quote": 88.1848}, {"ts": 1773986880000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 6640.9, "quote_volume": 604.70008, "trades": 20, "taker_buy_volume": 4506.1, "taker_buy_quote": 410.31081}, {"ts": 1773986940000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 21874.1, "quote_volume": 1990.04252, "trades": 34, "taker_buy_volume": 18217.7, "taker_buy_quote": 1657.53131}, {"ts": 1773987000000, "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 17822.0, "quote_volume": 1617.38785, "trades": 30, "taker_buy_volume": 13056.9, "taker_buy_quote": 1185.21132}, {"ts": 1773987060000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 29544.5, "quote_volume": 2691.3581, "trades": 44, "taker_buy_volume": 25870.0, "taker_buy_quote": 2356.98545}, {"ts": 1773987120000, "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 48630.2, "quote_volume": 4446.58437, "trades": 67, "taker_buy_volume": 33216.3, "taker_buy_quote": 3038.72299}, {"ts": 1773987180000, "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 89920.2, "quote_volume": 8240.80017, "trades": 109, "taker_buy_volume": 38351.9, "taker_buy_quote": 3516.63463}, {"ts": 1773987240000, "open": 0.0916, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 42117.4, "quote_volume": 3859.19604, "trades": 59, "taker_buy_volume": 29248.1, "taker_buy_quote": 2681.2022}, {"ts": 1773987300000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 13840.6, "quote_volume": 1271.24115, "trades": 18, "taker_buy_volume": 5886.8, "taker_buy_quote": 541.08231}, {"ts": 1773987360000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 32438.4, "quote_volume": 2983.63209, "trades": 52, "taker_buy_volume": 23318.0, "taker_buy_quote": 2144.87971}, {"ts": 1773987420000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 11353.3, "quote_volume": 1041.62302, "trades": 28, "taker_buy_volume": 234.0, "taker_buy_quote": 21.49752}, {"ts": 1773987480000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 894.7, "quote_volume": 81.95999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987540000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4121.2, "quote_volume": 378.29886, "trades": 7, "taker_buy_volume": 2793.7, "taker_buy_quote": 256.43436}, {"ts": 1773987600000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 8118.7, "quote_volume": 745.21674, "trades": 30, "taker_buy_volume": 4962.3, "taker_buy_quote": 455.63761}, {"ts": 1773987660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4036.6, "quote_volume": 370.55988, "trades": 13, "taker_buy_volume": 1267.6, "taker_buy_quote": 116.36568}, {"ts": 1773987720000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 33061.7, "quote_volume": 3031.3868, "trades": 61, "taker_buy_volume": 18260.3, "taker_buy_quote": 1674.88354}, {"ts": 1773987780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 21787.5, "quote_volume": 2002.76825, "trades": 40, "taker_buy_volume": 11331.8, "taker_buy_quote": 1042.73133}, {"ts": 1773987900000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 272.1, "quote_volume": 25.01687, "trades": 3, "taker_buy_volume": 272.1, "taker_buy_quote": 25.01687}, {"ts": 1773987960000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1886.1, "quote_volume": 173.52815, "trades": 5, "taker_buy_volume": 1397.0, "taker_buy_quote": 128.53095}, {"ts": 1773988020000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 12771.1, "quote_volume": 1172.83798, "trades": 26, "taker_buy_volume": 907.2, "taker_buy_quote": 83.37168}, {"ts": 1773988080000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 441.8, "quote_volume": 40.61222, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 9.936}, {"ts": 1773988140000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 25463.9, "quote_volume": 2342.55975, "trades": 21, "taker_buy_volume": 1276.3, "taker_buy_quote": 117.50543}, {"ts": 1773988200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 12068.3, "quote_volume": 1109.90462, "trades": 27, "taker_buy_volume": 381.6, "taker_buy_quote": 35.10694}, {"ts": 1773988260000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 30340.8, "quote_volume": 2780.20551, "trades": 39, "taker_buy_volume": 12591.6, "taker_buy_quote": 1153.40726}, {"ts": 1773988320000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 14243.6, "quote_volume": 1308.39952, "trades": 23, "taker_buy_volume": 9051.2, "taker_buy_quote": 831.46726}, {"ts": 1773988380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1686.6, "quote_volume": 154.66122, "trades": 7, "taker_buy_volume": 163.5, "taker_buy_quote": 14.99295}, {"ts": 1773988440000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 12118.1, "quote_volume": 1112.42737, "trades": 11, "taker_buy_volume": 11457.0, "taker_buy_quote": 1051.8045}, {"ts": 1773988500000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1709.6, "quote_volume": 156.93033, "trades": 4, "taker_buy_volume": 1600.1, "taker_buy_quote": 146.88918}, {"ts": 1773988560000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 3926.6, "quote_volume": 360.03649, "trades": 17, "taker_buy_volume": 620.9, "taker_buy_quote": 56.93653}, {"ts": 1773988620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2818.4, "quote_volume": 257.8836, "trades": 3, "taker_buy_volume": 1327.0, "taker_buy_quote": 121.4205}, {"ts": 1773988680000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 3873.8, "quote_volume": 353.88724, "trades": 13, "taker_buy_volume": 1819.8, "taker_buy_quote": 166.32972}, {"ts": 1773988740000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 23789.8, "quote_volume": 2180.14761, "trades": 45, "taker_buy_volume": 12703.4, "taker_buy_quote": 1163.82078}, {"ts": 1773988800000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 12279.0, "quote_volume": 1124.98263, "trades": 21, "taker_buy_volume": 6695.8, "taker_buy_quote": 613.83795}, {"ts": 1773988860000, "open": 0.0918, "high": 0.0924, "low": 0.0918, "close": 0.0923, "volume": 73032.0, "quote_volume": 6735.77899, "trades": 133, "taker_buy_volume": 33700.6, "taker_buy_quote": 3108.10768}, {"ts": 1773988920000, "open": 0.0923, "high": 0.0924, "low": 0.0917, "close": 0.0917, "volume": 42545.8, "quote_volume": 3911.28281, "trades": 71, "taker_buy_volume": 6908.3, "taker_buy_quote": 633.948}, {"ts": 1773988980000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 12111.3, "quote_volume": 1113.63906, "trades": 21, "taker_buy_volume": 11503.2, "taker_buy_quote": 1057.87629}, {"ts": 1773989040000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 210.8, "quote_volume": 19.40447, "trades": 2, "taker_buy_volume": 108.7, "taker_buy_quote": 10.01127}, {"ts": 1773989100000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 37261.9, "quote_volume": 3422.32118, "trades": 33, "taker_buy_volume": 4159.0, "taker_buy_quote": 382.94598}, {"ts": 1773989160000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 4366.8, "quote_volume": 400.94357, "trades": 16, "taker_buy_volume": 3163.8, "taker_buy_quote": 290.53063}, {"ts": 1773989220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1268.8, "quote_volume": 116.47584, "trades": 7, "taker_buy_volume": 305.9, "taker_buy_quote": 28.08162}, {"ts": 1773989280000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 15462.1, "quote_volume": 1422.95607, "trades": 28, "taker_buy_volume": 14809.6, "taker_buy_quote": 1362.99132}, {"ts": 1773989340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1702.5, "quote_volume": 156.80626, "trades": 10, "taker_buy_volume": 1062.1, "taker_buy_quote": 97.82542}, {"ts": 1773989460000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 23731.2, "quote_volume": 2185.34538, "trades": 58, "taker_buy_volume": 4741.6, "taker_buy_quote": 437.23669}, {"ts": 1773989520000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 251.2, "quote_volume": 23.09616, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 10.0096}, {"ts": 1773989580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 801.0, "quote_volume": 73.7721, "trades": 4, "taker_buy_volume": 108.7, "taker_buy_quote": 10.01127}, {"ts": 1773989640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2515.0, "quote_volume": 231.883, "trades": 6, "taker_buy_volume": 2065.9, "taker_buy_quote": 190.47598}, {"ts": 1773989700000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2564.9, "quote_volume": 236.55786, "trades": 9, "taker_buy_volume": 2564.9, "taker_buy_quote": 236.55786}, {"ts": 1773989760000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 11812.6, "quote_volume": 1089.50554, "trades": 24, "taker_buy_volume": 6343.8, "taker_buy_quote": 585.37897}, {"ts": 1773989820000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 17903.2, "quote_volume": 1651.84077, "trades": 25, "taker_buy_volume": 10711.6, "taker_buy_quote": 988.62624}, {"ts": 1773989880000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 22846.5, "quote_volume": 2107.6119, "trades": 22, "taker_buy_volume": 19690.7, "taker_buy_quote": 1816.30318}, {"ts": 1773989940000, "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 42002.3, "quote_volume": 3892.73355, "trades": 63, "taker_buy_volume": 27773.0, "taker_buy_quote": 2575.70697}, {"ts": 1773990000000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 9380.3, "quote_volume": 866.59169, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990060000, "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 20016.8, "quote_volume": 1853.84874, "trades": 54, "taker_buy_volume": 8531.5, "taker_buy_quote": 790.39269}, {"ts": 1773990120000, "open": 0.0927, "high": 0.0931, "low": 0.0925, "close": 0.093, "volume": 40211.4, "quote_volume": 3737.28557, "trades": 59, "taker_buy_volume": 33198.7, "taker_buy_quote": 3086.26669}, {"ts": 1773990180000, "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 43783.1, "quote_volume": 4072.2794, "trades": 76, "taker_buy_volume": 26317.5, "taker_buy_quote": 2449.79743}, {"ts": 1773990240000, "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 36501.0, "quote_volume": 3397.86288, "trades": 72, "taker_buy_volume": 8913.0, "taker_buy_quote": 830.1365}, {"ts": 1773990300000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 9235.9, "quote_volume": 860.47725, "trades": 35, "taker_buy_volume": 8186.9, "taker_buy_quote": 762.71045}, {"ts": 1773990360000, "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 50633.2, "quote_volume": 4697.42618, "trades": 67, "taker_buy_volume": 10426.8, "taker_buy_quote": 967.48102}, {"ts": 1773990420000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 8601.1, "quote_volume": 797.84452, "trades": 14, "taker_buy_volume": 7200.4, "taker_buy_quote": 667.85956}, {"ts": 1773990480000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 19143.3, "quote_volume": 1776.8282, "trades": 10, "taker_buy_volume": 1650.3, "taker_buy_quote": 153.4778}, {"ts": 1773990540000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 50969.3, "quote_volume": 4754.62226, "trades": 48, "taker_buy_volume": 48214.4, "taker_buy_quote": 4497.63399}, {"ts": 1773990600000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 9290.0, "quote_volume": 866.17076, "trades": 29, "taker_buy_volume": 1569.9, "taker_buy_quote": 146.58057}, {"ts": 1773990660000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 8484.1, "quote_volume": 789.81158, "trades": 22, "taker_buy_volume": 1488.4, "taker_buy_quote": 138.58613}, {"ts": 1773990720000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 2111.8, "quote_volume": 196.60867, "trades": 6, "taker_buy_volume": 604.1, "taker_buy_quote": 56.25255}, {"ts": 1773990780000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0934, "volume": 39072.3, "quote_volume": 3645.48711, "trades": 67, "taker_buy_volume": 22568.5, "taker_buy_quote": 2105.85676}, {"ts": 1773990840000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5646.6, "quote_volume": 526.29527, "trades": 16, "taker_buy_volume": 3960.0, "taker_buy_quote": 369.08808}, {"ts": 1773990900000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 8804.3, "quote_volume": 819.73701, "trades": 25, "taker_buy_volume": 4002.9, "taker_buy_quote": 372.63412}, {"ts": 1773990960000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 15166.6, "quote_volume": 1411.96414, "trades": 32, "taker_buy_volume": 9908.1, "taker_buy_quote": 923.12275}, {"ts": 1773991020000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 20628.2, "quote_volume": 1922.52153, "trades": 29, "taker_buy_volume": 8492.0, "taker_buy_quote": 791.37013}, {"ts": 1773991080000, "open": 0.0931, "high": 0.094, "low": 0.0931, "close": 0.0938, "volume": 143442.2, "quote_volume": 13435.01906, "trades": 118, "taker_buy_volume": 104296.3, "taker_buy_quote": 9763.80587}, {"ts": 1773991140000, "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 65467.5, "quote_volume": 6150.43242, "trades": 101, "taker_buy_volume": 48829.6, "taker_buy_quote": 4588.78499}, {"ts": 1773991200000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 40696.8, "quote_volume": 3819.84094, "trades": 43, "taker_buy_volume": 26792.2, "taker_buy_quote": 2515.37156}, {"ts": 1773991260000, "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0941, "volume": 63600.7, "quote_volume": 5992.84262, "trades": 82, "taker_buy_volume": 39853.2, "taker_buy_quote": 3755.35786}, {"ts": 1773991320000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 16980.7, "quote_volume": 1597.18086, "trades": 38, "taker_buy_volume": 6386.3, "taker_buy_quote": 600.7316}, {"ts": 1773991380000, "open": 0.0942, "high": 0.0947, "low": 0.0941, "close": 0.0944, "volume": 62087.8, "quote_volume": 5857.74782, "trades": 92, "taker_buy_volume": 41812.2, "taker_buy_quote": 3946.40635}, {"ts": 1773991440000, "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.094, "volume": 8780.3, "quote_volume": 827.3055, "trades": 38, "taker_buy_volume": 6176.4, "taker_buy_quote": 582.30573}, {"ts": 1773991500000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 12477.7, "quote_volume": 1173.14102, "trades": 19, "taker_buy_volume": 7750.3, "taker_buy_quote": 728.97266}, {"ts": 1773991560000, "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 64139.3, "quote_volume": 6033.67272, "trades": 76, "taker_buy_volume": 33630.2, "taker_buy_quote": 3167.57194}, {"ts": 1773991620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6215.6, "quote_volume": 585.50952, "trades": 10, "taker_buy_volume": 604.0, "taker_buy_quote": 56.8968}, {"ts": 1773991680000, "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0944, "volume": 78752.0, "quote_volume": 7434.31515, "trades": 72, "taker_buy_volume": 68548.6, "taker_buy_quote": 6471.08848}, {"ts": 1773991740000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 28080.6, "quote_volume": 2645.5864, "trades": 53, "taker_buy_volume": 477.4, "taker_buy_quote": 45.0029}, {"ts": 1773991800000, "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 98516.3, "quote_volume": 9293.46722, "trades": 124, "taker_buy_volume": 48204.7, "taker_buy_quote": 4548.39988}, {"ts": 1773991860000, "open": 0.0941, "high": 0.0946, "low": 0.094, "close": 0.0943, "volume": 107300.5, "quote_volume": 10132.57379, "trades": 89, "taker_buy_volume": 81710.7, "taker_buy_quote": 7720.1662}, {"ts": 1773991920000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 12072.6, "quote_volume": 1136.94539, "trades": 28, "taker_buy_volume": 6215.2, "taker_buy_quote": 585.54743}, {"ts": 1773991980000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 24605.3, "quote_volume": 2315.15133, "trades": 35, "taker_buy_volume": 7166.0, "taker_buy_quote": 674.41092}, {"ts": 1773992040000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 13473.0, "quote_volume": 1268.99462, "trades": 26, "taker_buy_volume": 3902.2, "taker_buy_quote": 367.96153}, {"ts": 1773992100000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 44140.3, "quote_volume": 4148.14851, "trades": 58, "taker_buy_volume": 27289.1, "taker_buy_quote": 2565.8422}, {"ts": 1773992160000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 42860.8, "quote_volume": 4009.08699, "trades": 44, "taker_buy_volume": 2833.4, "taker_buy_quote": 265.39928}, {"ts": 1773992220000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 22292.2, "quote_volume": 2084.50732, "trades": 38, "taker_buy_volume": 12540.9, "taker_buy_quote": 1173.06949}, {"ts": 1773992280000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 15370.1, "quote_volume": 1438.24867, "trades": 24, "taker_buy_volume": 12215.5, "taker_buy_quote": 1143.2203}, {"ts": 1773992340000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 6097.3, "quote_volume": 573.18728, "trades": 16, "taker_buy_volume": 5136.1, "taker_buy_quote": 482.87714}, {"ts": 1773992400000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 66925.4, "quote_volume": 6308.145, "trades": 47, "taker_buy_volume": 60929.3, "taker_buy_quote": 5743.19013}, {"ts": 1773992460000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5393.3, "quote_volume": 508.18692, "trades": 17, "taker_buy_volume": 2311.7, "taker_buy_quote": 217.78869}, {"ts": 1773992520000, "open": 0.0942, "high": 0.0943, "low": 0.0935, "close": 0.0937, "volume": 45990.6, "quote_volume": 4318.12456, "trades": 106, "taker_buy_volume": 7090.6, "taker_buy_quote": 665.06254}, {"ts": 1773992580000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 16257.2, "quote_volume": 1524.91961, "trades": 35, "taker_buy_volume": 13112.4, "taker_buy_quote": 1229.90441}, {"ts": 1773992640000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 6342.6, "quote_volume": 595.37013, "trades": 11, "taker_buy_volume": 5826.0, "taker_buy_quote": 546.9228}, {"ts": 1773992700000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 6011.4, "quote_volume": 564.64287, "trades": 13, "taker_buy_volume": 1700.7, "taker_buy_quote": 159.82314}, {"ts": 1773992760000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 4205.1, "quote_volume": 394.91477, "trades": 19, "taker_buy_volume": 110.4, "taker_buy_quote": 10.35552}, {"ts": 1773992820000, "open": 0.0937, "high": 0.0944, "low": 0.0936, "close": 0.0939, "volume": 122774.5, "quote_volume": 11540.95772, "trades": 110, "taker_buy_volume": 105022.0, "taker_buy_quote": 9875.29886}, {"ts": 1773992880000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 14638.5, "quote_volume": 1376.09305, "trades": 21, "taker_buy_volume": 9776.7, "taker_buy_quote": 919.08385}, {"ts": 1773992940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2761.4, "quote_volume": 259.29546, "trades": 4, "taker_buy_volume": 1327.5, "taker_buy_quote": 124.65225}, {"ts": 1773993000000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1924.3, "quote_volume": 180.49034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5336.9, "quote_volume": 500.60122, "trades": 3, "taker_buy_volume": 5336.9, "taker_buy_quote": 500.60122}, {"ts": 1773993120000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 7486.9, "quote_volume": 702.59928, "trades": 14, "taker_buy_volume": 3002.4, "taker_buy_quote": 281.76853}, {"ts": 1773993180000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 13689.1, "quote_volume": 1284.71035, "trades": 9, "taker_buy_volume": 3904.0, "taker_buy_quote": 366.43685}, {"ts": 1773993240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 17916.4, "quote_volume": 1680.55832, "trades": 8, "taker_buy_volume": 16322.6, "taker_buy_quote": 1531.05988}, {"ts": 1773993300000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 4767.6, "quote_volume": 449.18896, "trades": 17, "taker_buy_volume": 1529.5, "taker_buy_quote": 144.04161}, {"ts": 1773993360000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 9037.9, "quote_volume": 853.02095, "trades": 16, "taker_buy_volume": 6888.9, "taker_buy_quote": 650.30407}, {"ts": 1773993420000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2173.1, "quote_volume": 204.75725, "trades": 19, "taker_buy_volume": 159.2, "taker_buy_quote": 14.99664}, {"ts": 1773993480000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4668.4, "quote_volume": 440.21421, "trades": 10, "taker_buy_volume": 4509.3, "taker_buy_quote": 425.22699}, {"ts": 1773993540000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 38073.7, "quote_volume": 3573.96183, "trades": 69, "taker_buy_volume": 3536.1, "taker_buy_quote": 332.23575}, {"ts": 1773993600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2584.0, "quote_volume": 242.6376, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 31.926}, {"ts": 1773993660000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2095.4, "quote_volume": 196.67021, "trades": 7, "taker_buy_volume": 1216.9, "taker_buy_quote": 114.26691}, {"ts": 1773993720000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 49632.8, "quote_volume": 4659.75232, "trades": 81, "taker_buy_volume": 27057.9, "taker_buy_quote": 2540.49418}, {"ts": 1773993780000, "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 9139.8, "quote_volume": 859.62256, "trades": 14, "taker_buy_volume": 6544.2, "taker_buy_quote": 615.55448}, {"ts": 1773993840000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 7475.4, "quote_volume": 705.00211, "trades": 16, "taker_buy_volume": 7102.8, "taker_buy_quote": 669.87133}, {"ts": 1773993900000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 15998.4, "quote_volume": 1512.91893, "trades": 28, "taker_buy_volume": 7299.8, "taker_buy_quote": 690.58468}, {"ts": 1773993960000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 11770.3, "quote_volume": 1111.52219, "trades": 29, "taker_buy_volume": 563.7, "taker_buy_quote": 53.21328}, {"ts": 1773994020000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 644.8, "quote_volume": 60.80385, "trades": 7, "taker_buy_volume": 106.1, "taker_buy_quote": 10.01584}, {"ts": 1773994080000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 35644.4, "quote_volume": 3366.36557, "trades": 23, "taker_buy_volume": 28541.7, "taker_buy_quote": 2696.82864}, {"ts": 1773994140000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 18997.5, "quote_volume": 1793.33311, "trades": 25, "taker_buy_volume": 3893.0, "taker_buy_quote": 368.11407}, {"ts": 1773994200000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 126.8, "quote_volume": 11.98894, "trades": 2, "taker_buy_volume": 63.4, "taker_buy_quote": 5.99764}, {"ts": 1773994260000, "open": 0.0945, "high": 0.0945, "low": 0.0934, "close": 0.0935, "volume": 121727.3, "quote_volume": 11419.6189, "trades": 130, "taker_buy_volume": 20188.1, "taker_buy_quote": 1889.57012}, {"ts": 1773994320000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 14553.2, "quote_volume": 1361.14913, "trades": 50, "taker_buy_volume": 3452.2, "taker_buy_quote": 323.18957}, {"ts": 1773994380000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 79089.1, "quote_volume": 7411.63211, "trades": 73, "taker_buy_volume": 20003.1, "taker_buy_quote": 1876.00248}, {"ts": 1773994440000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 12010.1, "quote_volume": 1123.69554, "trades": 26, "taker_buy_volume": 8556.5, "taker_buy_quote": 800.75432}, {"ts": 1773994500000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 21810.1, "quote_volume": 2035.85585, "trades": 41, "taker_buy_volume": 3159.1, "taker_buy_quote": 295.07856}, {"ts": 1773994560000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 33339.5, "quote_volume": 3100.64107, "trades": 40, "taker_buy_volume": 7299.0, "taker_buy_quote": 679.17043}, {"ts": 1773994620000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 30861.3, "quote_volume": 2884.45494, "trades": 38, "taker_buy_volume": 19716.7, "taker_buy_quote": 1843.53316}, {"ts": 1773994680000, "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 38040.5, "quote_volume": 3540.29831, "trades": 58, "taker_buy_volume": 3621.0, "taker_buy_quote": 337.60305}, {"ts": 1773994740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4715.1, "quote_volume": 438.97581, "trades": 7, "taker_buy_volume": 4554.0, "taker_buy_quote": 423.9774}, {"ts": 1773994800000, "open": 0.093, "high": 0.0931, "low": 0.0925, "close": 0.0929, "volume": 139030.3, "quote_volume": 12894.55241, "trades": 131, "taker_buy_volume": 34118.5, "taker_buy_quote": 3170.14141}, {"ts": 1773994860000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 8262.0, "quote_volume": 769.38459, "trades": 13, "taker_buy_volume": 8007.2, "taker_buy_quote": 745.64657}, {"ts": 1773994920000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 10975.9, "quote_volume": 1025.56107, "trades": 25, "taker_buy_volume": 7026.5, "taker_buy_quote": 656.6825}, {"ts": 1773994980000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7586.6, "quote_volume": 707.42217, "trades": 16, "taker_buy_volume": 2815.9, "taker_buy_quote": 262.57463}, {"ts": 1773995040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 428.6, "quote_volume": 39.98838, "trades": 3, "taker_buy_volume": 107.2, "taker_buy_quote": 10.00176}, {"ts": 1773995100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 160.8, "quote_volume": 15.00264, "trades": 1, "taker_buy_volume": 160.8, "taker_buy_quote": 15.00264}, {"ts": 1773995160000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 9203.1, "quote_volume": 860.90094, "trades": 15, "taker_buy_volume": 8881.7, "taker_buy_quote": 830.85004}, {"ts": 1773995220000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.0939, "volume": 38233.4, "quote_volume": 3587.21225, "trades": 47, "taker_buy_volume": 30579.1, "taker_buy_quote": 2868.53236}, {"ts": 1773995280000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 19299.9, "quote_volume": 1814.36902, "trades": 35, "taker_buy_volume": 16348.0, "taker_buy_quote": 1537.04117}, {"ts": 1773995340000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 9730.1, "quote_volume": 914.573, "trades": 18, "taker_buy_volume": 4170.8, "taker_buy_quote": 392.33953}, {"ts": 1773995400000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 6449.1, "quote_volume": 605.10032, "trades": 18, "taker_buy_volume": 2695.7, "taker_buy_quote": 253.03554}, {"ts": 1773995460000, "open": 0.0939, "high": 0.094, "low": 0.0935, "close": 0.0936, "volume": 15021.6, "quote_volume": 1408.86825, "trades": 35, "taker_buy_volume": 9180.8, "taker_buy_quote": 861.49592}, {"ts": 1773995520000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 7737.9, "quote_volume": 726.03253, "trades": 33, "taker_buy_volume": 4393.3, "taker_buy_quote": 412.17829}, {"ts": 1773995580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 228.4, "quote_volume": 21.40108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995640000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 21721.1, "quote_volume": 2031.91897, "trades": 30, "taker_buy_volume": 480.5, "taker_buy_quote": 45.02285}, {"ts": 1773995700000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 20689.1, "quote_volume": 1941.71168, "trades": 27, "taker_buy_volume": 19117.5, "taker_buy_quote": 1794.60992}, {"ts": 1773995760000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 526.5, "quote_volume": 49.48034, "trades": 4, "taker_buy_volume": 106.6, "taker_buy_quote": 10.0204}, {"ts": 1773995820000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 27069.8, "quote_volume": 2553.18375, "trades": 33, "taker_buy_volume": 23252.1, "taker_buy_quote": 2193.01004}, {"ts": 1773995880000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0947, "volume": 33277.5, "quote_volume": 3150.33114, "trades": 41, "taker_buy_volume": 28302.9, "taker_buy_quote": 2679.49228}, {"ts": 1773995940000, "open": 0.0946, "high": 0.0946, "low": 0.0939, "close": 0.0939, "volume": 37172.7, "quote_volume": 3502.45014, "trades": 69, "taker_buy_volume": 6332.0, "taker_buy_quote": 595.30044}, {"ts": 1773996000000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 21673.5, "quote_volume": 2032.14308, "trades": 48, "taker_buy_volume": 13959.4, "taker_buy_quote": 1308.70392}, {"ts": 1773996060000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 21513.0, "quote_volume": 2014.82792, "trades": 41, "taker_buy_volume": 8302.0, "taker_buy_quote": 777.94056}, {"ts": 1773996120000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 17475.0, "quote_volume": 1637.17663, "trades": 20, "taker_buy_volume": 2853.3, "taker_buy_quote": 267.59151}, {"ts": 1773996180000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 6300.9, "quote_volume": 591.48168, "trades": 13, "taker_buy_volume": 5769.5, "taker_buy_quote": 541.5882}, {"ts": 1773996240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1331.2, "quote_volume": 124.99968, "trades": 2, "taker_buy_volume": 1331.2, "taker_buy_quote": 124.99968}, {"ts": 1773996300000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 8601.5, "quote_volume": 807.99916, "trades": 13, "taker_buy_volume": 8069.2, "taker_buy_quote": 758.03218}, {"ts": 1773996360000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 22405.5, "quote_volume": 2113.3285, "trades": 18, "taker_buy_volume": 19515.3, "taker_buy_quote": 1840.5416}, {"ts": 1773996420000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 40645.1, "quote_volume": 3845.42109, "trades": 44, "taker_buy_volume": 30599.4, "taker_buy_quote": 2895.11363}, {"ts": 1773996480000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0942, "volume": 9944.0, "quote_volume": 937.35307, "trades": 30, "taker_buy_volume": 4234.5, "taker_buy_quote": 399.51209}, {"ts": 1773996540000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1062.1, "quote_volume": 100.14011, "trades": 6, "taker_buy_volume": 743.9, "taker_buy_quote": 70.13385}, {"ts": 1773996600000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1783.1, "quote_volume": 168.29895, "trades": 12, "taker_buy_volume": 1685.3, "taker_buy_quote": 159.07641}, {"ts": 1773996660000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 6483.4, "quote_volume": 612.07577, "trades": 11, "taker_buy_volume": 6045.1, "taker_buy_quote": 570.68437}, {"ts": 1773996720000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 15350.3, "quote_volume": 1447.05312, "trades": 50, "taker_buy_volume": 3149.8, "taker_buy_quote": 297.01022}, {"ts": 1773996780000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6879.0, "quote_volume": 648.48989, "trades": 18, "taker_buy_volume": 371.3, "taker_buy_quote": 34.97646}, {"ts": 1773996840000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 3133.1, "quote_volume": 295.67443, "trades": 20, "taker_buy_volume": 3133.1, "taker_buy_quote": 295.67443}, {"ts": 1773996900000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 14342.2, "quote_volume": 1357.32833, "trades": 30, "taker_buy_volume": 6750.1, "taker_buy_quote": 639.30008}, {"ts": 1773996960000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 25646.8, "quote_volume": 2426.97914, "trades": 68, "taker_buy_volume": 7234.6, "taker_buy_quote": 684.9821}, {"ts": 1773997020000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 14638.7, "quote_volume": 1382.59728, "trades": 33, "taker_buy_volume": 2721.1, "taker_buy_quote": 257.12288}, {"ts": 1773997080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5424.1, "quote_volume": 511.67303, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997140000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 10796.8, "quote_volume": 1016.85237, "trades": 38, "taker_buy_volume": 2915.2, "taker_buy_quote": 274.90336}, {"ts": 1773997200000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 9883.7, "quote_volume": 931.47465, "trades": 27, "taker_buy_volume": 4712.7, "taker_buy_quote": 444.05316}, {"ts": 1773997260000, "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 27547.2, "quote_volume": 2601.62183, "trades": 54, "taker_buy_volume": 18975.3, "taker_buy_quote": 1793.51513}, {"ts": 1773997320000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 5978.6, "quote_volume": 563.95515, "trades": 15, "taker_buy_volume": 159.1, "taker_buy_quote": 15.00313}, {"ts": 1773997380000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 12272.8, "quote_volume": 1157.3777, "trades": 25, "taker_buy_volume": 727.3, "taker_buy_quote": 68.595}, {"ts": 1773997440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10763.2, "quote_volume": 1016.04608, "trades": 16, "taker_buy_volume": 7537.8, "taker_buy_quote": 711.56832}, {"ts": 1773997500000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 28039.6, "quote_volume": 2646.54865, "trades": 47, "taker_buy_volume": 11619.5, "taker_buy_quote": 1097.06102}, {"ts": 1773997560000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 9141.8, "quote_volume": 863.69514, "trades": 13, "taker_buy_volume": 2115.5, "taker_buy_quote": 199.99355}, {"ts": 1773997620000, "open": 0.0944, "high": 0.0955, "low": 0.0944, "close": 0.0953, "volume": 112684.9, "quote_volume": 10721.27427, "trades": 138, "taker_buy_volume": 78839.0, "taker_buy_quote": 7504.74252}, {"ts": 1773997680000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 20542.3, "quote_volume": 1958.90123, "trades": 62, "taker_buy_volume": 8443.8, "taker_buy_quote": 805.55766}, {"ts": 1773997740000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 29230.1, "quote_volume": 2782.80645, "trades": 55, "taker_buy_volume": 5203.6, "taker_buy_quote": 495.8111}, {"ts": 1773997800000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 28641.7, "quote_volume": 2730.39255, "trades": 51, "taker_buy_volume": 14403.9, "taker_buy_quote": 1373.69014}, {"ts": 1773997860000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 36738.9, "quote_volume": 3497.91843, "trades": 64, "taker_buy_volume": 14762.7, "taker_buy_quote": 1407.26254}, {"ts": 1773997920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11866.3, "quote_volume": 1128.69299, "trades": 23, "taker_buy_volume": 436.1, "taker_buy_quote": 41.51672}, {"ts": 1773997980000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 28863.9, "quote_volume": 2741.79853, "trades": 59, "taker_buy_volume": 3487.4, "taker_buy_quote": 331.37729}, {"ts": 1773998040000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 21247.0, "quote_volume": 2018.58843, "trades": 35, "taker_buy_volume": 12809.3, "taker_buy_quote": 1217.74841}, {"ts": 1773998100000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 33591.7, "quote_volume": 3187.90537, "trades": 44, "taker_buy_volume": 3233.4, "taker_buy_quote": 307.0384}, {"ts": 1773998160000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 22508.1, "quote_volume": 2143.64958, "trades": 37, "taker_buy_volume": 11663.0, "taker_buy_quote": 1111.82905}, {"ts": 1773998220000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 4992.9, "quote_volume": 475.1096, "trades": 13, "taker_buy_volume": 614.2, "taker_buy_quote": 58.5085}, {"ts": 1773998280000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 26542.5, "quote_volume": 2530.79991, "trades": 45, "taker_buy_volume": 11980.2, "taker_buy_quote": 1142.86078}, {"ts": 1773998340000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 18850.4, "quote_volume": 1792.56546, "trades": 37, "taker_buy_volume": 4559.7, "taker_buy_quote": 433.62747}, {"ts": 1773998400000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 31570.7, "quote_volume": 3008.10291, "trades": 34, "taker_buy_volume": 23702.4, "taker_buy_quote": 2258.19916}, {"ts": 1773998460000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 24491.3, "quote_volume": 2336.63804, "trades": 11, "taker_buy_volume": 3945.0, "taker_buy_quote": 376.56823}, {"ts": 1773998520000, "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 24035.6, "quote_volume": 2298.44454, "trades": 55, "taker_buy_volume": 11964.3, "taker_buy_quote": 1144.80051}, {"ts": 1773998580000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 15844.0, "quote_volume": 1515.44024, "trades": 34, "taker_buy_volume": 6035.8, "taker_buy_quote": 577.17096}, {"ts": 1773998640000, "open": 0.0956, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 16392.5, "quote_volume": 1566.46137, "trades": 35, "taker_buy_volume": 11760.3, "taker_buy_quote": 1124.33738}, {"ts": 1773998700000, "open": 0.0952, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 68005.1, "quote_volume": 6469.01438, "trades": 78, "taker_buy_volume": 45993.1, "taker_buy_quote": 4378.21854}, {"ts": 1773998760000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2498.9, "quote_volume": 237.75635, "trades": 9, "taker_buy_volume": 366.6, "taker_buy_quote": 34.92119}, {"ts": 1773998820000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4945.8, "quote_volume": 471.12844, "trades": 10, "taker_buy_volume": 4525.5, "taker_buy_quote": 431.10012}, {"ts": 1773998880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 315.2, "quote_volume": 30.00704, "trades": 2, "taker_buy_volume": 315.2, "taker_buy_quote": 30.00704}, {"ts": 1773998940000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 16576.8, "quote_volume": 1584.81976, "trades": 20, "taker_buy_volume": 15710.8, "taker_buy_quote": 1502.03016}, {"ts": 1773999000000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 7169.6, "quote_volume": 683.97515, "trades": 15, "taker_buy_volume": 1558.6, "taker_buy_quote": 148.87516}, {"ts": 1773999060000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 12792.5, "quote_volume": 1220.56569, "trades": 20, "taker_buy_volume": 5639.9, "taker_buy_quote": 538.45385}, {"ts": 1773999120000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 26057.1, "quote_volume": 2484.32536, "trades": 45, "taker_buy_volume": 8744.8, "taker_buy_quote": 834.20144}, {"ts": 1773999180000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 31344.1, "quote_volume": 2991.71545, "trades": 30, "taker_buy_volume": 20145.8, "taker_buy_quote": 1923.54541}, {"ts": 1773999240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6007.7, "quote_volume": 574.33612, "trades": 8, "taker_buy_volume": 5016.2, "taker_buy_quote": 479.54872}, {"ts": 1773999300000, "open": 0.0956, "high": 0.0956, "low": 0.0948, "close": 0.0948, "volume": 61753.8, "quote_volume": 5867.36464, "trades": 72, "taker_buy_volume": 3774.4, "taker_buy_quote": 358.86244}, {"ts": 1773999360000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 26554.0, "quote_volume": 2530.30045, "trades": 28, "taker_buy_volume": 24594.5, "taker_buy_quote": 2344.14795}, {"ts": 1773999420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 425.4, "quote_volume": 40.49808, "trades": 4, "taker_buy_volume": 315.3, "taker_buy_quote": 30.01656}, {"ts": 1773999480000, "open": 0.0953, "high": 0.0957, "low": 0.095, "close": 0.0951, "volume": 78028.6, "quote_volume": 7446.35018, "trades": 100, "taker_buy_volume": 32366.1, "taker_buy_quote": 3093.58768}, {"ts": 1773999540000, "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 18353.4, "quote_volume": 1741.5546, "trades": 36, "taker_buy_volume": 3105.6, "taker_buy_quote": 295.0054}, {"ts": 1773999600000, "open": 0.0951, "high": 0.0951, "low": 0.0944, "close": 0.0947, "volume": 36973.9, "quote_volume": 3500.43918, "trades": 56, "taker_buy_volume": 10777.5, "taker_buy_quote": 1021.26736}, {"ts": 1773999660000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 14632.7, "quote_volume": 1388.01922, "trades": 20, "taker_buy_volume": 14285.9, "taker_buy_quote": 1355.16141}, {"ts": 1773999720000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 746.7, "quote_volume": 70.84998, "trades": 3, "taker_buy_volume": 314.1, "taker_buy_quote": 29.8395}, {"ts": 1773999780000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 12083.0, "quote_volume": 1145.63819, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999840000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 28390.0, "quote_volume": 2689.03499, "trades": 21, "taker_buy_volume": 28021.1, "taker_buy_quote": 2654.11073}, {"ts": 1773999900000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 5007.8, "quote_volume": 475.40238, "trades": 12, "taker_buy_volume": 5007.8, "taker_buy_quote": 475.40238}, {"ts": 1773999960000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 18812.2, "quote_volume": 1789.42031, "trades": 27, "taker_buy_volume": 15267.1, "taker_buy_quote": 1452.8222}, {"ts": 1774000020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1253.6, "quote_volume": 119.34272, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 15.00352}, {"ts": 1774000080000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 22143.9, "quote_volume": 2106.07005, "trades": 20, "taker_buy_volume": 19578.6, "taker_buy_quote": 1861.92486}, {"ts": 1774000140000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 7188.8, "quote_volume": 684.3264, "trades": 10, "taker_buy_volume": 3867.2, "taker_buy_quote": 368.15744}, {"ts": 1774000200000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 17737.4, "quote_volume": 1691.09676, "trades": 16, "taker_buy_volume": 17737.4, "taker_buy_quote": 1691.09676}, {"ts": 1774000260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2512.0, "quote_volume": 239.6448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000320000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 9041.3, "quote_volume": 860.88056, "trades": 28, "taker_buy_volume": 157.6, "taker_buy_quote": 15.00352}, {"ts": 1774000380000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2361.9, "quote_volume": 225.02759, "trades": 8, "taker_buy_volume": 1590.0, "taker_buy_quote": 151.527}, {"ts": 1774000440000, "open": 0.0952, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 18693.2, "quote_volume": 1781.05967, "trades": 23, "taker_buy_volume": 15729.0, "taker_buy_quote": 1499.12396}, {"ts": 1774000500000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 7558.9, "quote_volume": 718.10093, "trades": 9, "taker_buy_volume": 117.4, "taker_buy_quote": 11.15843}, {"ts": 1774000560000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 12299.8, "quote_volume": 1166.729, "trades": 15, "taker_buy_volume": 10541.4, "taker_buy_quote": 999.9949}, {"ts": 1774000620000, "open": 0.0948, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 68513.4, "quote_volume": 6495.84191, "trades": 44, "taker_buy_volume": 5776.7, "taker_buy_quote": 549.08054}, {"ts": 1774000680000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 24047.4, "quote_volume": 2283.10182, "trades": 29, "taker_buy_volume": 21708.3, "taker_buy_quote": 2061.32566}, {"ts": 1774000740000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 12774.9, "quote_volume": 1211.51041, "trades": 16, "taker_buy_volume": 4233.5, "taker_buy_quote": 402.03395}, {"ts": 1774000800000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 14588.9, "quote_volume": 1385.5666, "trades": 16, "taker_buy_volume": 13103.4, "taker_buy_quote": 1244.4915}, {"ts": 1774000860000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3153.7, "quote_volume": 298.9971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3223.5, "quote_volume": 305.2918, "trades": 9, "taker_buy_volume": 2696.4, "taker_buy_quote": 255.34908}, {"ts": 1774000980000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 23734.9, "quote_volume": 2242.96895, "trades": 21, "taker_buy_volume": 3477.4, "taker_buy_quote": 328.6143}, {"ts": 1774001040000, "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 72380.9, "quote_volume": 6832.17393, "trades": 40, "taker_buy_volume": 14237.4, "taker_buy_quote": 1344.70453}, {"ts": 1774001100000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 13253.6, "quote_volume": 1251.81956, "trades": 21, "taker_buy_volume": 2945.9, "taker_buy_quote": 278.67155}, {"ts": 1774001160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 145.0, "quote_volume": 13.6735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001220000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 281.8, "quote_volume": 26.64068, "trades": 3, "taker_buy_volume": 211.8, "taker_buy_quote": 20.02568}, {"ts": 1774001280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1698.2, "quote_volume": 160.4799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001340000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 53669.1, "quote_volume": 5089.39283, "trades": 38, "taker_buy_volume": 49080.7, "taker_buy_quote": 4654.22483}, {"ts": 1774001400000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 3963.2, "quote_volume": 375.35495, "trades": 9, "taker_buy_volume": 2724.0, "taker_buy_quote": 258.00271}, {"ts": 1774001460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 23918.4, "quote_volume": 2271.88432, "trades": 18, "taker_buy_volume": 20425.0, "taker_buy_quote": 1940.36066}, {"ts": 1774001520000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 526.5, "quote_volume": 50.08067, "trades": 5, "taker_buy_volume": 526.5, "taker_buy_quote": 50.08067}, {"ts": 1774001580000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 4017.5, "quote_volume": 383.1486, "trades": 11, "taker_buy_volume": 4017.5, "taker_buy_quote": 383.1486}, {"ts": 1774001640000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5935.6, "quote_volume": 566.20899, "trades": 8, "taker_buy_volume": 5778.1, "taker_buy_quote": 551.19924}, {"ts": 1774001700000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 59127.9, "quote_volume": 5636.27223, "trades": 53, "taker_buy_volume": 31297.9, "taker_buy_quote": 2984.94793}, {"ts": 1774001760000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 6671.6, "quote_volume": 634.90253, "trades": 16, "taker_buy_volume": 819.5, "taker_buy_quote": 78.06683}, {"ts": 1774001820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 9727.0, "quote_volume": 925.55557, "trades": 16, "taker_buy_volume": 8498.6, "taker_buy_quote": 808.71898}, {"ts": 1774001880000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 35346.3, "quote_volume": 3357.52996, "trades": 35, "taker_buy_volume": 7667.2, "taker_buy_quote": 728.384}, {"ts": 1774001940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 421.1, "quote_volume": 40.04661, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 40.04661}, {"ts": 1774002000000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1141.1, "quote_volume": 108.54491, "trades": 5, "taker_buy_volume": 263.0, "taker_buy_quote": 25.0376}, {"ts": 1774002060000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 15143.4, "quote_volume": 1437.61519, "trades": 29, "taker_buy_volume": 3680.3, "taker_buy_quote": 350.04909}, {"ts": 1774002120000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0952, "volume": 76166.7, "quote_volume": 7255.92699, "trades": 63, "taker_buy_volume": 67249.7, "taker_buy_quote": 6407.35975}, {"ts": 1774002180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1010.4, "quote_volume": 96.21635, "trades": 6, "taker_buy_volume": 629.6, "taker_buy_quote": 59.96419}, {"ts": 1774002240000, "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 75230.0, "quote_volume": 7163.20389, "trades": 59, "taker_buy_volume": 19435.8, "taker_buy_quote": 1853.14374}, {"ts": 1774002300000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 420.3, "quote_volume": 40.03883, "trades": 3, "taker_buy_volume": 420.3, "taker_buy_quote": 40.03883}, {"ts": 1774002360000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11217.6, "quote_volume": 1069.80714, "trades": 15, "taker_buy_volume": 10896.0, "taker_buy_quote": 1039.15208}, {"ts": 1774002420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6322.9, "quote_volume": 602.86408, "trades": 12, "taker_buy_volume": 1747.3, "taker_buy_quote": 166.66094}, {"ts": 1774002480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4027.2, "quote_volume": 384.19488, "trades": 8, "taker_buy_volume": 1882.2, "taker_buy_quote": 179.56188}, {"ts": 1774002540000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2450.6, "quote_volume": 234.02178, "trades": 13, "taker_buy_volume": 2345.4, "taker_buy_quote": 223.9857}, {"ts": 1774002600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 22636.5, "quote_volume": 2155.80616, "trades": 36, "taker_buy_volume": 2212.3, "taker_buy_quote": 210.83219}, {"ts": 1774002660000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 501.4, "quote_volume": 47.83356, "trades": 3, "taker_buy_volume": 344.1, "taker_buy_quote": 32.82714}, {"ts": 1774002720000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4919.9, "quote_volume": 469.76517, "trades": 7, "taker_buy_volume": 2739.6, "taker_buy_quote": 261.6318}, {"ts": 1774002780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62.7, "quote_volume": 5.98785, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 5.98785}, {"ts": 1774002840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002900000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 3512.6, "quote_volume": 334.59518, "trades": 8, "taker_buy_volume": 157.4, "taker_buy_quote": 15.00022}, {"ts": 1774002960000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6793.7, "quote_volume": 648.19912, "trades": 13, "taker_buy_volume": 5912.6, "taker_buy_quote": 564.07252}, {"ts": 1774003020000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 17388.9, "quote_volume": 1661.34881, "trades": 16, "taker_buy_volume": 15047.0, "taker_buy_quote": 1437.69736}, {"ts": 1774003080000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 8031.6, "quote_volume": 766.59432, "trades": 13, "taker_buy_volume": 2909.6, "taker_buy_quote": 277.71486}, {"ts": 1774003140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 315.0, "quote_volume": 30.0195, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 15.00975}, {"ts": 1774003200000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 6480.9, "quote_volume": 619.22919, "trades": 11, "taker_buy_volume": 6480.9, "taker_buy_quote": 619.22919}, {"ts": 1774003260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2916.9, "quote_volume": 278.27226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1484.6, "quote_volume": 141.63084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 295.8, "quote_volume": 28.21932, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 28.21932}, {"ts": 1774003440000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 28210.1, "quote_volume": 2697.79277, "trades": 31, "taker_buy_volume": 26381.5, "taker_buy_quote": 2522.79575}, {"ts": 1774003500000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 14348.9, "quote_volume": 1373.95956, "trades": 24, "taker_buy_volume": 6282.8, "taker_buy_quote": 601.8028}, {"ts": 1774003560000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 18772.5, "quote_volume": 1796.52291, "trades": 9, "taker_buy_volume": 18404.7, "taker_buy_quote": 1761.32979}, {"ts": 1774003620000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 16741.9, "quote_volume": 1596.62674, "trades": 24, "taker_buy_volume": 2803.2, "taker_buy_quote": 267.27679}, {"ts": 1774003680000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 261.8, "quote_volume": 24.9818, "trades": 4, "taker_buy_volume": 161.3, "taker_buy_quote": 15.40415}, {"ts": 1774003740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 8715.8, "quote_volume": 832.53354, "trades": 15, "taker_buy_volume": 4559.7, "taker_buy_quote": 435.47753}, {"ts": 1774003800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 9555.9, "quote_volume": 912.82588, "trades": 15, "taker_buy_volume": 890.6, "taker_buy_quote": 85.14128}, {"ts": 1774003860000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 38106.0, "quote_volume": 3648.41595, "trades": 29, "taker_buy_volume": 37844.2, "taker_buy_quote": 3623.41405}, {"ts": 1774003920000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 478.9, "quote_volume": 45.83073, "trades": 4, "taker_buy_volume": 478.9, "taker_buy_quote": 45.83073}, {"ts": 1774003980000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 11638.7, "quote_volume": 1111.14208, "trades": 28, "taker_buy_volume": 1327.5, "taker_buy_quote": 126.6435}, {"ts": 1774004040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3428.8, "quote_volume": 326.76464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004100000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 96869.1, "quote_volume": 9213.37992, "trades": 62, "taker_buy_volume": 20570.0, "taker_buy_quote": 1957.36464}, {"ts": 1774004160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 23525.9, "quote_volume": 2237.31309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004220000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 2492.7, "quote_volume": 237.04857, "trades": 5, "taker_buy_volume": 2285.3, "taker_buy_quote": 217.34557}, {"ts": 1774004280000, "open": 0.0952, "high": 0.0957, "low": 0.0952, "close": 0.0957, "volume": 3592.2, "quote_volume": 343.18911, "trades": 12, "taker_buy_volume": 3592.2, "taker_buy_quote": 343.18911}, {"ts": 1774004340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 104.7, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004400000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 28085.8, "quote_volume": 2678.73452, "trades": 15, "taker_buy_volume": 1128.9, "taker_buy_quote": 107.80995}, {"ts": 1774004460000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 1886.8, "quote_volume": 180.29602, "trades": 9, "taker_buy_volume": 1551.2, "taker_buy_quote": 148.22306}, {"ts": 1774004520000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 1928.5, "quote_volume": 184.06271, "trades": 8, "taker_buy_volume": 261.7, "taker_buy_quote": 25.01852}, {"ts": 1774004580000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 837.8, "quote_volume": 80.15652, "trades": 7, "taker_buy_volume": 837.8, "taker_buy_quote": 80.15652}, {"ts": 1774004640000, "open": 0.0959, "high": 0.099, "low": 0.0959, "close": 0.0974, "volume": 731111.2, "quote_volume": 71303.07312, "trades": 790, "taker_buy_volume": 338348.1, "taker_buy_quote": 32957.31394}, {"ts": 1774004700000, "open": 0.0974, "high": 0.0987, "low": 0.0969, "close": 0.0985, "volume": 333534.0, "quote_volume": 32601.32492, "trades": 462, "taker_buy_volume": 178690.3, "taker_buy_quote": 17494.52345}, {"ts": 1774004760000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 242646.7, "quote_volume": 23834.89187, "trades": 304, "taker_buy_volume": 157310.2, "taker_buy_quote": 15455.86862}, {"ts": 1774004820000, "open": 0.0982, "high": 0.0982, "low": 0.0976, "close": 0.098, "volume": 78419.5, "quote_volume": 7677.53044, "trades": 129, "taker_buy_volume": 44579.7, "taker_buy_quote": 4367.35136}, {"ts": 1774004880000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 62942.1, "quote_volume": 6170.60502, "trades": 106, "taker_buy_volume": 43606.7, "taker_buy_quote": 4275.99405}, {"ts": 1774004940000, "open": 0.0981, "high": 0.0986, "low": 0.0978, "close": 0.0985, "volume": 72402.0, "quote_volume": 7114.72186, "trades": 129, "taker_buy_volume": 54819.1, "taker_buy_quote": 5390.6311}, {"ts": 1774005000000, "open": 0.0985, "high": 0.0986, "low": 0.098, "close": 0.0983, "volume": 53367.9, "quote_volume": 5242.92936, "trades": 104, "taker_buy_volume": 31222.5, "taker_buy_quote": 3068.0503}, {"ts": 1774005060000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 35077.8, "quote_volume": 3446.90356, "trades": 59, "taker_buy_volume": 20118.5, "taker_buy_quote": 1978.05735}, {"ts": 1774005120000, "open": 0.0983, "high": 0.0989, "low": 0.0982, "close": 0.0989, "volume": 55969.9, "quote_volume": 5521.45542, "trades": 99, "taker_buy_volume": 46269.3, "taker_buy_quote": 4565.24034}, {"ts": 1774005180000, "open": 0.0987, "high": 0.0989, "low": 0.0982, "close": 0.0985, "volume": 33106.7, "quote_volume": 3263.85506, "trades": 58, "taker_buy_volume": 15623.7, "taker_buy_quote": 1539.46305}, {"ts": 1774005240000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 24831.9, "quote_volume": 2441.89654, "trades": 35, "taker_buy_volume": 14899.8, "taker_buy_quote": 1465.86591}, {"ts": 1774005300000, "open": 0.0985, "high": 0.0987, "low": 0.0983, "close": 0.0985, "volume": 33312.4, "quote_volume": 3282.3489, "trades": 80, "taker_buy_volume": 23515.9, "taker_buy_quote": 2317.05961}, {"ts": 1774005360000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 38860.9, "quote_volume": 3831.59071, "trades": 73, "taker_buy_volume": 20124.6, "taker_buy_quote": 1984.7907}, {"ts": 1774005420000, "open": 0.0986, "high": 0.0986, "low": 0.0978, "close": 0.0979, "volume": 79596.7, "quote_volume": 7808.90608, "trades": 89, "taker_buy_volume": 14341.4, "taker_buy_quote": 1407.59036}, {"ts": 1774005480000, "open": 0.098, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 121651.7, "quote_volume": 11892.86691, "trades": 120, "taker_buy_volume": 55322.7, "taker_buy_quote": 5413.525}, {"ts": 1774005540000, "open": 0.098, "high": 0.0989, "low": 0.0979, "close": 0.0989, "volume": 282328.9, "quote_volume": 27733.57146, "trades": 126, "taker_buy_volume": 259969.2, "taker_buy_quote": 25529.82976}, {"ts": 1774005600000, "open": 0.0989, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 341148.3, "quote_volume": 33903.05929, "trades": 178, "taker_buy_volume": 123210.4, "taker_buy_quote": 12229.42146}, {"ts": 1774005660000, "open": 0.0995, "high": 0.1012, "low": 0.0994, "close": 0.1009, "volume": 732487.5, "quote_volume": 73524.00596, "trades": 813, "taker_buy_volume": 379360.4, "taker_buy_quote": 38101.56116}, {"ts": 1774005720000, "open": 0.101, "high": 0.1011, "low": 0.0998, "close": 0.1002, "volume": 351589.6, "quote_volume": 35345.45118, "trades": 231, "taker_buy_volume": 62645.1, "taker_buy_quote": 6291.15334}, {"ts": 1774005780000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 33433.7, "quote_volume": 3352.54021, "trades": 55, "taker_buy_volume": 19252.1, "taker_buy_quote": 1931.11922}, {"ts": 1774005840000, "open": 0.1004, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 37701.0, "quote_volume": 3786.26945, "trades": 74, "taker_buy_volume": 20679.9, "taker_buy_quote": 2078.08912}, {"ts": 1774005900000, "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1004, "volume": 20530.1, "quote_volume": 2062.29881, "trades": 37, "taker_buy_volume": 16865.1, "taker_buy_quote": 1694.50528}, {"ts": 1774005960000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 25394.1, "quote_volume": 2547.30962, "trades": 56, "taker_buy_volume": 9240.7, "taker_buy_quote": 928.05679}, {"ts": 1774006020000, "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 62464.1, "quote_volume": 6259.89193, "trades": 95, "taker_buy_volume": 23357.3, "taker_buy_quote": 2342.97118}, {"ts": 1774006080000, "open": 0.1004, "high": 0.1006, "low": 0.0998, "close": 0.1004, "volume": 196431.8, "quote_volume": 19674.04858, "trades": 138, "taker_buy_volume": 108103.2, "taker_buy_quote": 10847.02235}, {"ts": 1774006140000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 44319.2, "quote_volume": 4445.59658, "trades": 68, "taker_buy_volume": 27031.9, "taker_buy_quote": 2713.5938}, {"ts": 1774006200000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 42108.7, "quote_volume": 4219.01322, "trades": 46, "taker_buy_volume": 4395.6, "taker_buy_quote": 440.45908}, {"ts": 1774006260000, "open": 0.1001, "high": 0.1005, "low": 0.0997, "close": 0.1004, "volume": 72355.0, "quote_volume": 7231.38751, "trades": 82, "taker_buy_volume": 28031.7, "taker_buy_quote": 2807.14125}, {"ts": 1774006320000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 22435.2, "quote_volume": 2247.95624, "trades": 45, "taker_buy_volume": 12746.1, "taker_buy_quote": 1277.431}, {"ts": 1774006380000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 71567.1, "quote_volume": 7156.94025, "trades": 48, "taker_buy_volume": 8077.9, "taker_buy_quote": 808.50049}, {"ts": 1774006440000, "open": 0.0999, "high": 0.0999, "low": 0.0988, "close": 0.0991, "volume": 160095.8, "quote_volume": 15924.83505, "trades": 103, "taker_buy_volume": 43610.5, "taker_buy_quote": 4343.74455}, {"ts": 1774006500000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 86142.4, "quote_volume": 8566.20405, "trades": 119, "taker_buy_volume": 45735.8, "taker_buy_quote": 4547.4213}, {"ts": 1774006560000, "open": 0.0994, "high": 0.0998, "low": 0.0992, "close": 0.0995, "volume": 22599.7, "quote_volume": 2249.66888, "trades": 44, "taker_buy_volume": 14937.8, "taker_buy_quote": 1488.02327}, {"ts": 1774006620000, "open": 0.0995, "high": 0.0995, "low": 0.0988, "close": 0.0991, "volume": 23660.9, "quote_volume": 2347.41257, "trades": 44, "taker_buy_volume": 6717.8, "taker_buy_quote": 667.26747}, {"ts": 1774006680000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 79621.8, "quote_volume": 7900.00082, "trades": 49, "taker_buy_volume": 32668.9, "taker_buy_quote": 3244.84561}, {"ts": 1774006740000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 31282.6, "quote_volume": 3108.31456, "trades": 31, "taker_buy_volume": 4300.6, "taker_buy_quote": 427.47964}, {"ts": 1774006800000, "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 8382.6, "quote_volume": 832.66309, "trades": 31, "taker_buy_volume": 7377.5, "taker_buy_quote": 732.73256}, {"ts": 1774006860000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.0998, "volume": 68794.6, "quote_volume": 6873.05817, "trades": 89, "taker_buy_volume": 49513.0, "taker_buy_quote": 4950.56355}, {"ts": 1774006920000, "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0993, "volume": 38138.1, "quote_volume": 3805.93015, "trades": 61, "taker_buy_volume": 22424.4, "taker_buy_quote": 2240.06673}, {"ts": 1774006980000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 30450.1, "quote_volume": 3023.58454, "trades": 46, "taker_buy_volume": 10113.6, "taker_buy_quote": 1005.09912}, {"ts": 1774007040000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 6878.7, "quote_volume": 683.01365, "trades": 16, "taker_buy_volume": 736.0, "taker_buy_quote": 73.14708}, {"ts": 1774007100000, "open": 0.0991, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 17468.5, "quote_volume": 1730.7539, "trades": 36, "taker_buy_volume": 9511.7, "taker_buy_quote": 942.99508}, {"ts": 1774007160000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0996, "volume": 29610.1, "quote_volume": 2946.1199, "trades": 57, "taker_buy_volume": 15915.5, "taker_buy_quote": 1584.13016}, {"ts": 1774007220000, "open": 0.0996, "high": 0.0996, "low": 0.0984, "close": 0.0985, "volume": 99213.7, "quote_volume": 9805.99512, "trades": 92, "taker_buy_volume": 13032.7, "taker_buy_quote": 1286.81128}, {"ts": 1774007280000, "open": 0.0984, "high": 0.0985, "low": 0.0971, "close": 0.0972, "volume": 214762.3, "quote_volume": 20991.37198, "trades": 245, "taker_buy_volume": 65740.8, "taker_buy_quote": 6435.62363}, {"ts": 1774007340000, "open": 0.0971, "high": 0.0972, "low": 0.096, "close": 0.097, "volume": 271316.0, "quote_volume": 26190.17442, "trades": 533, "taker_buy_volume": 132464.0, "taker_buy_quote": 12788.16958}, {"ts": 1774007400000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0974, "volume": 64628.8, "quote_volume": 6289.92972, "trades": 102, "taker_buy_volume": 27324.6, "taker_buy_quote": 2658.3808}, {"ts": 1774007460000, "open": 0.0975, "high": 0.0975, "low": 0.0969, "close": 0.0972, "volume": 61220.6, "quote_volume": 5947.25943, "trades": 94, "taker_buy_volume": 25522.9, "taker_buy_quote": 2480.39116}, {"ts": 1774007520000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 34856.4, "quote_volume": 3394.56262, "trades": 43, "taker_buy_volume": 11743.8, "taker_buy_quote": 1144.69469}, {"ts": 1774007580000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 19532.1, "quote_volume": 1900.04851, "trades": 60, "taker_buy_volume": 13179.2, "taker_buy_quote": 1281.11386}, {"ts": 1774007640000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 16857.4, "quote_volume": 1647.69201, "trades": 25, "taker_buy_volume": 12152.1, "taker_buy_quote": 1188.40943}, {"ts": 1774007700000, "open": 0.098, "high": 0.0985, "low": 0.0978, "close": 0.0983, "volume": 42899.5, "quote_volume": 4209.81315, "trades": 51, "taker_buy_volume": 32862.0, "taker_buy_quote": 3223.93897}, {"ts": 1774007760000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 12896.4, "quote_volume": 1268.89595, "trades": 19, "taker_buy_volume": 11702.5, "taker_buy_quote": 1151.52027}, {"ts": 1774007820000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 12660.5, "quote_volume": 1245.7932, "trades": 12, "taker_buy_volume": 11078.1, "taker_buy_quote": 1090.08504}, {"ts": 1774007880000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 33231.8, "quote_volume": 3265.0342, "trades": 24, "taker_buy_volume": 1497.0, "taker_buy_quote": 147.0054}, {"ts": 1774007940000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0986, "volume": 84446.7, "quote_volume": 8321.05389, "trades": 101, "taker_buy_volume": 66238.8, "taker_buy_quote": 6528.07139}, {"ts": 1774008000000, "open": 0.0986, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 55997.1, "quote_volume": 5528.91779, "trades": 73, "taker_buy_volume": 19964.9, "taker_buy_quote": 1973.80276}, {"ts": 1774008060000, "open": 0.0984, "high": 0.0986, "low": 0.098, "close": 0.0986, "volume": 17865.7, "quote_volume": 1755.62526, "trades": 46, "taker_buy_volume": 9761.0, "taker_buy_quote": 959.51894}, {"ts": 1774008120000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 18814.7, "quote_volume": 1848.43902, "trades": 45, "taker_buy_volume": 9397.8, "taker_buy_quote": 923.22793}, {"ts": 1774008180000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 52761.9, "quote_volume": 5196.68079, "trades": 65, "taker_buy_volume": 32038.0, "taker_buy_quote": 3153.04635}, {"ts": 1774008240000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 11877.6, "quote_volume": 1170.41414, "trades": 25, "taker_buy_volume": 6316.2, "taker_buy_quote": 622.63341}, {"ts": 1774008300000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 4670.5, "quote_volume": 459.87916, "trades": 16, "taker_buy_volume": 770.0, "taker_buy_quote": 75.87037}, {"ts": 1774008360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4585.3, "quote_volume": 451.80464, "trades": 23, "taker_buy_volume": 2680.5, "taker_buy_quote": 264.02925}, {"ts": 1774008420000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 13171.7, "quote_volume": 1301.21307, "trades": 27, "taker_buy_volume": 10349.4, "taker_buy_quote": 1022.32709}, {"ts": 1774008480000, "open": 0.0988, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 15516.9, "quote_volume": 1534.70373, "trades": 26, "taker_buy_volume": 5629.9, "taker_buy_quote": 557.69712}, {"ts": 1774008540000, "open": 0.0989, "high": 0.0989, "low": 0.0984, "close": 0.0985, "volume": 11363.4, "quote_volume": 1122.35721, "trades": 31, "taker_buy_volume": 3267.6, "taker_buy_quote": 322.74548}, {"ts": 1774008600000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 26022.1, "quote_volume": 2558.21186, "trades": 33, "taker_buy_volume": 21974.6, "taker_buy_quote": 2160.35203}, {"ts": 1774008660000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 5104.0, "quote_volume": 502.20053, "trades": 15, "taker_buy_volume": 2082.0, "taker_buy_quote": 204.8688}, {"ts": 1774008720000, "open": 0.0985, "high": 0.0986, "low": 0.098, "close": 0.0981, "volume": 35138.2, "quote_volume": 3451.34631, "trades": 46, "taker_buy_volume": 5065.3, "taker_buy_quote": 497.58345}, {"ts": 1774008780000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 11619.1, "quote_volume": 1142.20033, "trades": 20, "taker_buy_volume": 6350.2, "taker_buy_quote": 624.13471}, {"ts": 1774008840000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 10585.4, "quote_volume": 1039.35392, "trades": 41, "taker_buy_volume": 4862.2, "taker_buy_quote": 477.29438}, {"ts": 1774008900000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 27344.1, "quote_volume": 2682.93057, "trades": 32, "taker_buy_volume": 2245.4, "taker_buy_quote": 220.31496}, {"ts": 1774008960000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 52827.2, "quote_volume": 5194.06003, "trades": 39, "taker_buy_volume": 51106.7, "taker_buy_quote": 5025.09166}, {"ts": 1774009020000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 8133.2, "quote_volume": 798.752, "trades": 10, "taker_buy_volume": 106.8, "taker_buy_quote": 10.49844}, {"ts": 1774009080000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2516.3, "quote_volume": 247.35229, "trades": 6, "taker_buy_volume": 883.4, "taker_buy_quote": 86.83822}, {"ts": 1774009140000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 21812.6, "quote_volume": 2141.16845, "trades": 22, "taker_buy_volume": 2785.9, "taker_buy_quote": 273.59216}, {"ts": 1774009200000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 8232.9, "quote_volume": 808.26403, "trades": 19, "taker_buy_volume": 673.4, "taker_buy_quote": 66.09031}, {"ts": 1774009260000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 23534.5, "quote_volume": 2309.29462, "trades": 25, "taker_buy_volume": 4349.0, "taker_buy_quote": 426.99007}, {"ts": 1774009320000, "open": 0.0981, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 10469.2, "quote_volume": 1026.90045, "trades": 20, "taker_buy_volume": 5196.4, "taker_buy_quote": 509.7974}, {"ts": 1774009380000, "open": 0.0984, "high": 0.0995, "low": 0.0984, "close": 0.0994, "volume": 57517.8, "quote_volume": 5699.85724, "trades": 91, "taker_buy_volume": 46749.6, "taker_buy_quote": 4631.01349}, {"ts": 1774009440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2463.0, "quote_volume": 244.74656, "trades": 9, "taker_buy_volume": 2055.4, "taker_buy_quote": 204.25678}, {"ts": 1774009500000, "open": 0.0993, "high": 0.1, "low": 0.0993, "close": 0.0996, "volume": 36625.8, "quote_volume": 3650.7706, "trades": 53, "taker_buy_volume": 25712.0, "taker_buy_quote": 2563.53662}, {"ts": 1774009560000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 5666.0, "quote_volume": 563.94777, "trades": 17, "taker_buy_volume": 3847.7, "taker_buy_quote": 382.9215}, {"ts": 1774009620000, "open": 0.0996, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 94682.1, "quote_volume": 9447.33662, "trades": 120, "taker_buy_volume": 55907.5, "taker_buy_quote": 5581.07987}, {"ts": 1774009680000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 21833.3, "quote_volume": 2181.87276, "trades": 32, "taker_buy_volume": 17912.3, "taker_buy_quote": 1790.46099}, {"ts": 1774009740000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 38345.7, "quote_volume": 3828.52887, "trades": 37, "taker_buy_volume": 5758.1, "taker_buy_quote": 575.0164}, {"ts": 1774009800000, "open": 0.0998, "high": 0.1004, "low": 0.0997, "close": 0.0999, "volume": 40932.8, "quote_volume": 4096.30491, "trades": 64, "taker_buy_volume": 20650.0, "taker_buy_quote": 2067.26469}, {"ts": 1774009860000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 144731.1, "quote_volume": 14507.34125, "trades": 123, "taker_buy_volume": 133785.7, "taker_buy_quote": 13411.46578}, {"ts": 1774009920000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 69500.6, "quote_volume": 6970.9771, "trades": 73, "taker_buy_volume": 44706.8, "taker_buy_quote": 4485.17998}, {"ts": 1774009980000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 21220.4, "quote_volume": 2125.92203, "trades": 33, "taker_buy_volume": 10020.4, "taker_buy_quote": 1003.89634}, {"ts": 1774010040000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 14292.2, "quote_volume": 1430.61933, "trades": 27, "taker_buy_volume": 6405.1, "taker_buy_quote": 641.15051}, {"ts": 1774010100000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 27000.9, "quote_volume": 2697.84593, "trades": 31, "taker_buy_volume": 7260.4, "taker_buy_quote": 725.35898}, {"ts": 1774010160000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 25605.7, "quote_volume": 2559.75718, "trades": 52, "taker_buy_volume": 14913.0, "taker_buy_quote": 1491.3}, {"ts": 1774010220000, "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 16260.3, "quote_volume": 1628.87871, "trades": 37, "taker_buy_volume": 11013.7, "taker_buy_quote": 1104.0346}, {"ts": 1774010280000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4309.8, "quote_volume": 432.41559, "trades": 15, "taker_buy_volume": 3611.6, "taker_buy_quote": 362.38613}, {"ts": 1774010340000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 7735.1, "quote_volume": 775.24777, "trades": 21, "taker_buy_volume": 2946.4, "taker_buy_quote": 295.38478}, {"ts": 1774010400000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 48577.4, "quote_volume": 4877.61052, "trades": 55, "taker_buy_volume": 35594.6, "taker_buy_quote": 3574.87827}, {"ts": 1774010460000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 10890.7, "quote_volume": 1093.52399, "trades": 20, "taker_buy_volume": 8785.9, "taker_buy_quote": 882.2585}, {"ts": 1774010520000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 5982.6, "quote_volume": 600.28296, "trades": 12, "taker_buy_volume": 2270.3, "taker_buy_quote": 227.95447}, {"ts": 1774010580000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 16149.7, "quote_volume": 1620.46732, "trades": 17, "taker_buy_volume": 10025.7, "taker_buy_quote": 1006.09737}, {"ts": 1774010640000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 32978.8, "quote_volume": 3317.22558, "trades": 56, "taker_buy_volume": 21586.9, "taker_buy_quote": 2171.39578}, {"ts": 1774010700000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 18437.9, "quote_volume": 1855.32453, "trades": 32, "taker_buy_volume": 10315.1, "taker_buy_quote": 1037.89428}, {"ts": 1774010760000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 47252.8, "quote_volume": 4764.21546, "trades": 74, "taker_buy_volume": 29017.4, "taker_buy_quote": 2925.4557}, {"ts": 1774010820000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 59712.1, "quote_volume": 6034.87994, "trades": 79, "taker_buy_volume": 41690.3, "taker_buy_quote": 4214.0409}, {"ts": 1774010880000, "open": 0.1009, "high": 0.1012, "low": 0.1006, "close": 0.1012, "volume": 113649.7, "quote_volume": 11470.00435, "trades": 76, "taker_buy_volume": 105454.2, "taker_buy_quote": 10644.49307}, {"ts": 1774010940000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 5917.9, "quote_volume": 597.13906, "trades": 30, "taker_buy_volume": 1916.0, "taker_buy_quote": 193.36052}, {"ts": 1774011000000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 77374.2, "quote_volume": 7794.17516, "trades": 73, "taker_buy_volume": 39531.2, "taker_buy_quote": 3984.49467}, {"ts": 1774011060000, "open": 0.101, "high": 0.1011, "low": 0.1005, "close": 0.1005, "volume": 8825.3, "quote_volume": 889.00844, "trades": 36, "taker_buy_volume": 4708.5, "taker_buy_quote": 474.50898}, {"ts": 1774011120000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 27675.5, "quote_volume": 2781.35852, "trades": 31, "taker_buy_volume": 17433.9, "taker_buy_quote": 1752.10695}, {"ts": 1774011180000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1114.8, "quote_volume": 111.98758, "trades": 7, "taker_buy_volume": 616.6, "taker_buy_quote": 61.9683}, {"ts": 1774011240000, "open": 0.1005, "high": 0.1017, "low": 0.1005, "close": 0.1016, "volume": 177843.9, "quote_volume": 18019.0068, "trades": 221, "taker_buy_volume": 100029.0, "taker_buy_quote": 10120.25404}, {"ts": 1774011300000, "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.1008, "volume": 34276.0, "quote_volume": 3470.40531, "trades": 62, "taker_buy_volume": 19333.3, "taker_buy_quote": 1959.73665}, {"ts": 1774011360000, "open": 0.101, "high": 0.1011, "low": 0.1005, "close": 0.1009, "volume": 93023.0, "quote_volume": 9369.11003, "trades": 95, "taker_buy_volume": 28761.1, "taker_buy_quote": 2897.63259}, {"ts": 1774011420000, "open": 0.1007, "high": 0.101, "low": 0.1003, "close": 0.1004, "volume": 83727.3, "quote_volume": 8423.91331, "trades": 87, "taker_buy_volume": 31492.1, "taker_buy_quote": 3174.77281}, {"ts": 1774011480000, "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 23369.2, "quote_volume": 2354.28731, "trades": 38, "taker_buy_volume": 14043.5, "taker_buy_quote": 1415.39273}, {"ts": 1774011540000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 13929.4, "quote_volume": 1405.53025, "trades": 29, "taker_buy_volume": 7715.2, "taker_buy_quote": 778.62517}, {"ts": 1774011600000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 15158.9, "quote_volume": 1532.6294, "trades": 35, "taker_buy_volume": 14164.9, "taker_buy_quote": 1432.17964}, {"ts": 1774011660000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 44777.0, "quote_volume": 4525.21354, "trades": 72, "taker_buy_volume": 27627.6, "taker_buy_quote": 2794.14915}, {"ts": 1774011720000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 28480.2, "quote_volume": 2878.53565, "trades": 52, "taker_buy_volume": 23649.0, "taker_buy_quote": 2390.65162}, {"ts": 1774011780000, "open": 0.1009, "high": 0.1009, "low": 0.1002, "close": 0.1004, "volume": 121012.0, "quote_volume": 12149.71084, "trades": 78, "taker_buy_volume": 16086.8, "taker_buy_quote": 1615.38422}, {"ts": 1774011840000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 17982.3, "quote_volume": 1805.91397, "trades": 30, "taker_buy_volume": 5012.7, "taker_buy_quote": 503.60443}, {"ts": 1774011900000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 31750.6, "quote_volume": 3181.12861, "trades": 38, "taker_buy_volume": 10769.7, "taker_buy_quote": 1079.89204}, {"ts": 1774011960000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 12728.7, "quote_volume": 1276.07431, "trades": 23, "taker_buy_volume": 6322.6, "taker_buy_quote": 634.15678}, {"ts": 1774012020000, "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.1006, "volume": 38408.1, "quote_volume": 3870.72375, "trades": 56, "taker_buy_volume": 25717.7, "taker_buy_quote": 2591.59246}, {"ts": 1774012080000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 12056.6, "quote_volume": 1213.27683, "trades": 24, "taker_buy_volume": 8052.9, "taker_buy_quote": 810.40512}, {"ts": 1774012140000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 3126.6, "quote_volume": 314.32155, "trades": 11, "taker_buy_volume": 2977.3, "taker_buy_quote": 299.33183}, {"ts": 1774012200000, "open": 0.1005, "high": 0.1005, "low": 0.0996, "close": 0.1001, "volume": 469732.0, "quote_volume": 46972.07123, "trades": 147, "taker_buy_volume": 22425.7, "taker_buy_quote": 2241.0282}, {"ts": 1774012260000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 13242.5, "quote_volume": 1324.82732, "trades": 28, "taker_buy_volume": 5773.2, "taker_buy_quote": 577.89732}, {"ts": 1774012320000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 5770.8, "quote_volume": 576.72149, "trades": 19, "taker_buy_volume": 3272.5, "taker_buy_quote": 327.01862}, {"ts": 1774012380000, "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.1, "volume": 35420.9, "quote_volume": 3530.53097, "trades": 47, "taker_buy_volume": 6295.4, "taker_buy_quote": 628.95421}, {"ts": 1774012440000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 15990.8, "quote_volume": 1599.04404, "trades": 18, "taker_buy_volume": 14053.5, "taker_buy_quote": 1405.36}, {"ts": 1774012500000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 36610.3, "quote_volume": 3672.11319, "trades": 33, "taker_buy_volume": 21272.5, "taker_buy_quote": 2133.97667}, {"ts": 1774012560000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1538.5, "quote_volume": 154.30057, "trades": 5, "taker_buy_volume": 1089.2, "taker_buy_quote": 109.24676}, {"ts": 1774012620000, "open": 0.1002, "high": 0.1002, "low": 0.0991, "close": 0.0996, "volume": 49715.3, "quote_volume": 4944.95045, "trades": 71, "taker_buy_volume": 14029.3, "taker_buy_quote": 1396.35859}, {"ts": 1774012680000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 5066.6, "quote_volume": 505.59692, "trades": 13, "taker_buy_volume": 4831.8, "taker_buy_quote": 482.20243}, {"ts": 1774012740000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 20536.5, "quote_volume": 2046.89018, "trades": 21, "taker_buy_volume": 11856.5, "taker_buy_quote": 1181.6996}, {"ts": 1774012800000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 8049.0, "quote_volume": 802.36397, "trades": 21, "taker_buy_volume": 4510.1, "taker_buy_quote": 449.65195}, {"ts": 1774012860000, "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 12395.2, "quote_volume": 1239.19642, "trades": 20, "taker_buy_volume": 11422.4, "taker_buy_quote": 1141.93157}, {"ts": 1774012920000, "open": 0.0999, "high": 0.0999, "low": 0.0992, "close": 0.0992, "volume": 46152.7, "quote_volume": 4589.93594, "trades": 55, "taker_buy_volume": 2975.8, "taker_buy_quote": 296.31078}, {"ts": 1774012980000, "open": 0.0994, "high": 0.0994, "low": 0.0985, "close": 0.0993, "volume": 88479.1, "quote_volume": 8759.61052, "trades": 129, "taker_buy_volume": 42843.2, "taker_buy_quote": 4247.87303}, {"ts": 1774013040000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 15519.7, "quote_volume": 1543.3369, "trades": 32, "taker_buy_volume": 12777.8, "taker_buy_quote": 1271.14075}, {"ts": 1774013100000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 27960.9, "quote_volume": 2768.80961, "trades": 48, "taker_buy_volume": 23229.7, "taker_buy_quote": 2300.15656}, {"ts": 1774013160000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 32379.8, "quote_volume": 3204.18221, "trades": 49, "taker_buy_volume": 22812.8, "taker_buy_quote": 2257.94362}, {"ts": 1774013220000, "open": 0.0989, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 32703.2, "quote_volume": 3228.63749, "trades": 43, "taker_buy_volume": 10486.4, "taker_buy_quote": 1036.34861}, {"ts": 1774013280000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 20790.6, "quote_volume": 2052.2865, "trades": 49, "taker_buy_volume": 18069.4, "taker_buy_quote": 1783.74065}, {"ts": 1774013340000, "open": 0.0985, "high": 0.0987, "low": 0.0979, "close": 0.0987, "volume": 104194.3, "quote_volume": 10235.60967, "trades": 116, "taker_buy_volume": 30053.1, "taker_buy_quote": 2957.70876}, {"ts": 1774013400000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 13231.8, "quote_volume": 1306.32775, "trades": 49, "taker_buy_volume": 5830.9, "taker_buy_quote": 575.89238}, {"ts": 1774013460000, "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0985, "volume": 50930.2, "quote_volume": 5003.78432, "trades": 88, "taker_buy_volume": 33696.8, "taker_buy_quote": 3312.92243}, {"ts": 1774013520000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 16941.6, "quote_volume": 1670.70079, "trades": 48, "taker_buy_volume": 5728.8, "taker_buy_quote": 564.97651}, {"ts": 1774013580000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 54706.5, "quote_volume": 5384.16077, "trades": 32, "taker_buy_volume": 39984.5, "taker_buy_quote": 3935.35995}, {"ts": 1774013640000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 60495.4, "quote_volume": 5957.05868, "trades": 196, "taker_buy_volume": 29660.5, "taker_buy_quote": 2921.32083}, {"ts": 1774013700000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 25039.1, "quote_volume": 2460.80525, "trades": 52, "taker_buy_volume": 10825.2, "taker_buy_quote": 1064.13187}, {"ts": 1774013760000, "open": 0.0982, "high": 0.0986, "low": 0.098, "close": 0.0986, "volume": 52028.7, "quote_volume": 5111.52194, "trades": 73, "taker_buy_volume": 42152.8, "taker_buy_quote": 4142.48113}, {"ts": 1774013820000, "open": 0.0985, "high": 0.0989, "low": 0.0984, "close": 0.0989, "volume": 28362.4, "quote_volume": 2798.1971, "trades": 40, "taker_buy_volume": 16728.7, "taker_buy_quote": 1651.72831}, {"ts": 1774013880000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 23285.5, "quote_volume": 2301.84498, "trades": 40, "taker_buy_volume": 10389.5, "taker_buy_quote": 1026.98063}, {"ts": 1774013940000, "open": 0.099, "high": 0.1002, "low": 0.099, "close": 0.1, "volume": 187294.2, "quote_volume": 18666.68088, "trades": 194, "taker_buy_volume": 127525.7, "taker_buy_quote": 12708.77848}, {"ts": 1774014000000, "open": 0.1, "high": 0.101, "low": 0.0998, "close": 0.1006, "volume": 89790.9, "quote_volume": 9022.27475, "trades": 110, "taker_buy_volume": 63499.6, "taker_buy_quote": 6382.29158}, {"ts": 1774014060000, "open": 0.1006, "high": 0.1006, "low": 0.0999, "close": 0.1, "volume": 107247.9, "quote_volume": 10742.92035, "trades": 140, "taker_buy_volume": 36623.8, "taker_buy_quote": 3667.4502}, {"ts": 1774014120000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 77631.0, "quote_volume": 7766.95701, "trades": 97, "taker_buy_volume": 54921.0, "taker_buy_quote": 5496.93354}, {"ts": 1774014180000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 21633.2, "quote_volume": 2168.60306, "trades": 40, "taker_buy_volume": 18091.8, "taker_buy_quote": 1813.56839}, {"ts": 1774014240000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 6212.7, "quote_volume": 621.54878, "trades": 21, "taker_buy_volume": 5239.7, "taker_buy_quote": 524.19611}, {"ts": 1774014300000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 6836.2, "quote_volume": 685.61674, "trades": 13, "taker_buy_volume": 6544.7, "taker_buy_quote": 656.42342}, {"ts": 1774014360000, "open": 0.1003, "high": 0.1003, "low": 0.0988, "close": 0.099, "volume": 141811.1, "quote_volume": 14151.74065, "trades": 103, "taker_buy_volume": 14110.4, "taker_buy_quote": 1405.31146}, {"ts": 1774014420000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 52508.9, "quote_volume": 5211.79365, "trades": 91, "taker_buy_volume": 17098.3, "taker_buy_quote": 1696.66845}, {"ts": 1774014480000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 12203.4, "quote_volume": 1209.45267, "trades": 22, "taker_buy_volume": 2571.8, "taker_buy_quote": 254.93068}, {"ts": 1774014540000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 23361.0, "quote_volume": 2309.05103, "trades": 43, "taker_buy_volume": 3708.5, "taker_buy_quote": 366.97544}, {"ts": 1774014600000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 3843.3, "quote_volume": 380.01182, "trades": 15, "taker_buy_volume": 2600.4, "taker_buy_quote": 257.12945}, {"ts": 1774014660000, "open": 0.0987, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 21664.0, "quote_volume": 2138.22918, "trades": 32, "taker_buy_volume": 1771.1, "taker_buy_quote": 174.9336}, {"ts": 1774014720000, "open": 0.0988, "high": 0.0993, "low": 0.0987, "close": 0.0992, "volume": 39664.4, "quote_volume": 3931.15762, "trades": 53, "taker_buy_volume": 28812.6, "taker_buy_quote": 2855.4954}, {"ts": 1774014780000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 14060.2, "quote_volume": 1393.17182, "trades": 30, "taker_buy_volume": 9895.4, "taker_buy_quote": 980.84497}, {"ts": 1774014840000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 58649.8, "quote_volume": 5795.00258, "trades": 48, "taker_buy_volume": 32983.8, "taker_buy_quote": 3259.52895}, {"ts": 1774014900000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 81455.1, "quote_volume": 8050.95906, "trades": 39, "taker_buy_volume": 66135.5, "taker_buy_quote": 6535.85062}, {"ts": 1774014960000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 3669.2, "quote_volume": 363.24322, "trades": 12, "taker_buy_volume": 845.8, "taker_buy_quote": 83.7342}, {"ts": 1774015020000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 5766.6, "quote_volume": 570.14523, "trades": 12, "taker_buy_volume": 2666.7, "taker_buy_quote": 263.85741}, {"ts": 1774015080000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2225.9, "quote_volume": 220.74862, "trades": 11, "taker_buy_volume": 845.9, "taker_buy_quote": 83.85262}, {"ts": 1774015140000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 4061.0, "quote_volume": 403.41366, "trades": 18, "taker_buy_volume": 1529.0, "taker_buy_quote": 151.97252}, {"ts": 1774015200000, "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0999, "volume": 47280.1, "quote_volume": 4707.16472, "trades": 52, "taker_buy_volume": 24065.8, "taker_buy_quote": 2398.16478}, {"ts": 1774015260000, "open": 0.0999, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 75968.9, "quote_volume": 7593.83518, "trades": 61, "taker_buy_volume": 8082.8, "taker_buy_quote": 809.32993}, {"ts": 1774015320000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 21155.7, "quote_volume": 2117.67931, "trades": 42, "taker_buy_volume": 5191.6, "taker_buy_quote": 520.57108}, {"ts": 1774015380000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 8037.4, "quote_volume": 804.15135, "trades": 23, "taker_buy_volume": 7887.4, "taker_buy_quote": 789.15135}, {"ts": 1774015440000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 31277.4, "quote_volume": 3129.42616, "trades": 36, "taker_buy_volume": 29410.4, "taker_buy_quote": 2942.77337}, {"ts": 1774015500000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 7204.5, "quote_volume": 719.36549, "trades": 17, "taker_buy_volume": 5182.9, "taker_buy_quote": 517.50488}, {"ts": 1774015560000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 12465.4, "quote_volume": 1248.33247, "trades": 34, "taker_buy_volume": 9154.8, "taker_buy_quote": 916.30927}, {"ts": 1774015620000, "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 55695.0, "quote_volume": 5596.63119, "trades": 58, "taker_buy_volume": 54297.4, "taker_buy_quote": 5456.43616}, {"ts": 1774015680000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 30851.1, "quote_volume": 3106.8688, "trades": 39, "taker_buy_volume": 13276.6, "taker_buy_quote": 1337.16438}, {"ts": 1774015740000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 31086.2, "quote_volume": 3130.66102, "trades": 28, "taker_buy_volume": 4280.7, "taker_buy_quote": 431.32203}, {"ts": 1774015800000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 30978.4, "quote_volume": 3109.84683, "trades": 36, "taker_buy_volume": 14165.1, "taker_buy_quote": 1423.01064}, {"ts": 1774015860000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 8842.9, "quote_volume": 887.13148, "trades": 12, "taker_buy_volume": 1773.0, "taker_buy_quote": 177.8319}, {"ts": 1774015920000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 9633.0, "quote_volume": 966.20515, "trades": 10, "taker_buy_volume": 4229.0, "taker_buy_quote": 424.5916}, {"ts": 1774015980000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 7574.4, "quote_volume": 761.57297, "trades": 16, "taker_buy_volume": 4049.3, "taker_buy_quote": 407.47144}, {"ts": 1774016040000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 50659.3, "quote_volume": 5103.57666, "trades": 45, "taker_buy_volume": 19638.4, "taker_buy_quote": 1978.64978}, {"ts": 1774016100000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1482.0, "quote_volume": 149.47048, "trades": 5, "taker_buy_volume": 1333.1, "taker_buy_quote": 134.46136}, {"ts": 1774016160000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 7880.9, "quote_volume": 795.64871, "trades": 14, "taker_buy_volume": 3726.2, "taker_buy_quote": 376.21345}, {"ts": 1774016220000, "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1005, "volume": 118833.8, "quote_volume": 11990.21937, "trades": 81, "taker_buy_volume": 37741.1, "taker_buy_quote": 3804.09128}, {"ts": 1774016280000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 12588.7, "quote_volume": 1267.268, "trades": 22, "taker_buy_volume": 5423.8, "taker_buy_quote": 546.25258}, {"ts": 1774016340000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 46399.2, "quote_volume": 4674.5628, "trades": 48, "taker_buy_volume": 35299.6, "taker_buy_quote": 3556.96041}, {"ts": 1774016400000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 26959.0, "quote_volume": 2720.54036, "trades": 28, "taker_buy_volume": 15523.8, "taker_buy_quote": 1566.43403}, {"ts": 1774016460000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 65088.0, "quote_volume": 6583.02968, "trades": 53, "taker_buy_volume": 54079.9, "taker_buy_quote": 5470.42489}, {"ts": 1774016520000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 42900.5, "quote_volume": 4334.96695, "trades": 37, "taker_buy_volume": 34011.3, "taker_buy_quote": 3436.92034}, {"ts": 1774016580000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 22466.6, "quote_volume": 2273.47473, "trades": 27, "taker_buy_volume": 18077.3, "taker_buy_quote": 1829.8708}, {"ts": 1774016640000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 15531.2, "quote_volume": 1570.22298, "trades": 28, "taker_buy_volume": 11113.8, "taker_buy_quote": 1123.62384}, {"ts": 1774016700000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 18121.0, "quote_volume": 1828.46379, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016760000, "open": 0.1009, "high": 0.1016, "low": 0.1008, "close": 0.1011, "volume": 83957.2, "quote_volume": 8509.37349, "trades": 75, "taker_buy_volume": 60311.0, "taker_buy_quote": 6115.19973}, {"ts": 1774016820000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 28706.5, "quote_volume": 2901.91686, "trades": 37, "taker_buy_volume": 14052.3, "taker_buy_quote": 1421.07527}, {"ts": 1774016880000, "open": 0.101, "high": 0.1011, "low": 0.1002, "close": 0.1005, "volume": 68527.1, "quote_volume": 6893.03279, "trades": 90, "taker_buy_volume": 21797.8, "taker_buy_quote": 2195.6306}, {"ts": 1774016940000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 17246.2, "quote_volume": 1734.19649, "trades": 16, "taker_buy_volume": 12838.3, "taker_buy_quote": 1290.93704}, {"ts": 1774017000000, "open": 0.1006, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 24553.2, "quote_volume": 2473.40712, "trades": 36, "taker_buy_volume": 20341.1, "taker_buy_quote": 2049.96525}, {"ts": 1774017060000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 12086.7, "quote_volume": 1217.82732, "trades": 20, "taker_buy_volume": 5750.5, "taker_buy_quote": 579.80237}, {"ts": 1774017120000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 14987.1, "quote_volume": 1507.32304, "trades": 24, "taker_buy_volume": 10057.8, "taker_buy_quote": 1011.72483}, {"ts": 1774017180000, "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 27482.2, "quote_volume": 2762.65691, "trades": 25, "taker_buy_volume": 11212.2, "taker_buy_quote": 1128.31305}, {"ts": 1774017240000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 66129.1, "quote_volume": 6687.05647, "trades": 73, "taker_buy_volume": 34347.0, "taker_buy_quote": 3474.86832}, {"ts": 1774017300000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 10162.9, "quote_volume": 1028.47781, "trades": 10, "taker_buy_volume": 9605.5, "taker_buy_quote": 972.10299}, {"ts": 1774017360000, "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 48276.0, "quote_volume": 4897.13342, "trades": 54, "taker_buy_volume": 31894.5, "taker_buy_quote": 3236.67821}, {"ts": 1774017420000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 9554.8, "quote_volume": 969.02175, "trades": 22, "taker_buy_volume": 5406.9, "taker_buy_quote": 548.44947}, {"ts": 1774017480000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 62700.1, "quote_volume": 6356.88993, "trades": 47, "taker_buy_volume": 40001.4, "taker_buy_quote": 4057.317}, {"ts": 1774017540000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 30779.3, "quote_volume": 3123.08083, "trades": 39, "taker_buy_volume": 17324.4, "taker_buy_quote": 1758.11463}, {"ts": 1774017600000, "open": 0.1014, "high": 0.1019, "low": 0.1011, "close": 0.1012, "volume": 152511.5, "quote_volume": 15485.76, "trades": 153, "taker_buy_volume": 80822.1, "taker_buy_quote": 8209.87088}, {"ts": 1774017660000, "open": 0.1011, "high": 0.1014, "low": 0.1008, "close": 0.1013, "volume": 67834.0, "quote_volume": 6860.74203, "trades": 58, "taker_buy_volume": 36261.3, "taker_buy_quote": 3670.88485}, {"ts": 1774017720000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 14299.9, "quote_volume": 1447.7339, "trades": 19, "taker_buy_volume": 148.2, "taker_buy_quote": 14.99784}, {"ts": 1774017780000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 11795.6, "quote_volume": 1193.38364, "trades": 18, "taker_buy_volume": 297.6, "taker_buy_quote": 30.12269}, {"ts": 1774017840000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 20094.9, "quote_volume": 2031.64057, "trades": 25, "taker_buy_volume": 10532.7, "taker_buy_quote": 1065.14133}, {"ts": 1774017900000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.101, "volume": 32113.5, "quote_volume": 3238.88388, "trades": 42, "taker_buy_volume": 4468.0, "taker_buy_quote": 450.9625}, {"ts": 1774017960000, "open": 0.101, "high": 0.1018, "low": 0.101, "close": 0.1015, "volume": 83705.1, "quote_volume": 8498.43163, "trades": 60, "taker_buy_volume": 79871.6, "taker_buy_quote": 8110.33473}, {"ts": 1774018020000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.101, "volume": 27741.6, "quote_volume": 2804.03311, "trades": 38, "taker_buy_volume": 7014.9, "taker_buy_quote": 709.42919}, {"ts": 1774018080000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 21875.4, "quote_volume": 2213.88322, "trades": 32, "taker_buy_volume": 9521.8, "taker_buy_quote": 963.79211}, {"ts": 1774018140000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 46078.4, "quote_volume": 4675.04036, "trades": 42, "taker_buy_volume": 24818.0, "taker_buy_quote": 2518.52199}, {"ts": 1774018200000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 54334.4, "quote_volume": 5503.88167, "trades": 35, "taker_buy_volume": 3418.4, "taker_buy_quote": 346.31453}, {"ts": 1774018260000, "open": 0.1013, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 11272.6, "quote_volume": 1142.58093, "trades": 14, "taker_buy_volume": 6038.7, "taker_buy_quote": 612.94557}, {"ts": 1774018320000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 64556.7, "quote_volume": 6563.32595, "trades": 63, "taker_buy_volume": 19297.2, "taker_buy_quote": 1961.54712}, {"ts": 1774018380000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 72203.8, "quote_volume": 7333.096, "trades": 27, "taker_buy_volume": 1542.4, "taker_buy_quote": 156.4085}, {"ts": 1774018440000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 49690.4, "quote_volume": 5029.71383, "trades": 25, "taker_buy_volume": 2761.8, "taker_buy_quote": 279.77034}, {"ts": 1774018500000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 17990.0, "quote_volume": 1824.42166, "trades": 35, "taker_buy_volume": 10740.0, "taker_buy_quote": 1089.39507}, {"ts": 1774018560000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 4699.6, "quote_volume": 477.1189, "trades": 12, "taker_buy_volume": 3162.2, "taker_buy_quote": 321.10242}, {"ts": 1774018620000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 14781.2, "quote_volume": 1503.20862, "trades": 23, "taker_buy_volume": 10836.0, "taker_buy_quote": 1101.99656}, {"ts": 1774018680000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 50832.3, "quote_volume": 5163.02725, "trades": 44, "taker_buy_volume": 11915.0, "taker_buy_quote": 1210.56895}, {"ts": 1774018740000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 14769.6, "quote_volume": 1502.09446, "trades": 13, "taker_buy_volume": 678.0, "taker_buy_quote": 68.97874}, {"ts": 1774018800000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 66343.5, "quote_volume": 6764.16881, "trades": 86, "taker_buy_volume": 42578.5, "taker_buy_quote": 4342.05215}, {"ts": 1774018860000, "open": 0.1021, "high": 0.1029, "low": 0.1021, "close": 0.1022, "volume": 334649.1, "quote_volume": 34286.69193, "trades": 247, "taker_buy_volume": 136675.4, "taker_buy_quote": 14008.76713}, {"ts": 1774018920000, "open": 0.1023, "high": 0.1029, "low": 0.1021, "close": 0.1025, "volume": 109024.4, "quote_volume": 11171.91162, "trades": 138, "taker_buy_volume": 72442.8, "taker_buy_quote": 7428.49669}, {"ts": 1774018980000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 32997.0, "quote_volume": 3385.57561, "trades": 32, "taker_buy_volume": 6578.3, "taker_buy_quote": 675.57088}, {"ts": 1774019040000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 45687.3, "quote_volume": 4687.23515, "trades": 81, "taker_buy_volume": 35223.4, "taker_buy_quote": 3615.74018}, {"ts": 1774019100000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 40875.8, "quote_volume": 4179.33101, "trades": 66, "taker_buy_volume": 17045.8, "taker_buy_quote": 1744.44687}, {"ts": 1774019160000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1028, "volume": 45461.1, "quote_volume": 4672.60656, "trades": 73, "taker_buy_volume": 30028.0, "taker_buy_quote": 3085.97125}, {"ts": 1774019220000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 41127.0, "quote_volume": 4232.9728, "trades": 66, "taker_buy_volume": 22058.4, "taker_buy_quote": 2269.82931}, {"ts": 1774019280000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 44009.4, "quote_volume": 4520.49741, "trades": 58, "taker_buy_volume": 5445.8, "taker_buy_quote": 560.07834}, {"ts": 1774019340000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 77503.4, "quote_volume": 7989.88526, "trades": 91, "taker_buy_volume": 70519.0, "taker_buy_quote": 7270.49108}, {"ts": 1774019400000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 82254.4, "quote_volume": 8451.26324, "trades": 114, "taker_buy_volume": 43498.6, "taker_buy_quote": 4471.64094}, {"ts": 1774019460000, "open": 0.1028, "high": 0.1037, "low": 0.1028, "close": 0.1034, "volume": 53489.3, "quote_volume": 5525.11738, "trades": 86, "taker_buy_volume": 30260.5, "taker_buy_quote": 3127.27876}, {"ts": 1774019520000, "open": 0.1034, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 71563.9, "quote_volume": 7392.22095, "trades": 186, "taker_buy_volume": 45719.1, "taker_buy_quote": 4724.4431}, {"ts": 1774019580000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 12844.2, "quote_volume": 1324.76993, "trades": 31, "taker_buy_volume": 4438.6, "taker_buy_quote": 457.69554}, {"ts": 1774019640000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 23641.7, "quote_volume": 2429.48199, "trades": 59, "taker_buy_volume": 10576.5, "taker_buy_quote": 1087.04496}, {"ts": 1774019700000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 52846.8, "quote_volume": 5424.84554, "trades": 105, "taker_buy_volume": 25860.5, "taker_buy_quote": 2657.13364}, {"ts": 1774019760000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 9577.3, "quote_volume": 984.92016, "trades": 35, "taker_buy_volume": 5187.1, "taker_buy_quote": 533.5775}, {"ts": 1774019820000, "open": 0.1027, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 18523.7, "quote_volume": 1903.81495, "trades": 33, "taker_buy_volume": 13040.4, "taker_buy_quote": 1340.60398}, {"ts": 1774019880000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 14570.5, "quote_volume": 1503.46166, "trades": 16, "taker_buy_volume": 14424.9, "taker_buy_quote": 1488.43574}, {"ts": 1774019940000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 61112.4, "quote_volume": 6303.50181, "trades": 42, "taker_buy_volume": 16720.0, "taker_buy_quote": 1727.13619}, {"ts": 1774020000000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 123905.7, "quote_volume": 12828.57086, "trades": 133, "taker_buy_volume": 69750.5, "taker_buy_quote": 7224.71147}, {"ts": 1774020060000, "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 105299.4, "quote_volume": 10873.4252, "trades": 118, "taker_buy_volume": 7711.5, "taker_buy_quote": 797.00612}, {"ts": 1774020120000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 60732.6, "quote_volume": 6261.95768, "trades": 85, "taker_buy_volume": 28500.6, "taker_buy_quote": 2941.19551}, {"ts": 1774020180000, "open": 0.1029, "high": 0.1031, "low": 0.1026, "close": 0.103, "volume": 36616.5, "quote_volume": 3763.61718, "trades": 65, "taker_buy_volume": 13024.0, "taker_buy_quote": 1340.66585}, {"ts": 1774020240000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 35962.2, "quote_volume": 3697.13662, "trades": 55, "taker_buy_volume": 20328.3, "taker_buy_quote": 2089.96976}, {"ts": 1774020300000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 21667.0, "quote_volume": 2224.73153, "trades": 42, "taker_buy_volume": 5264.7, "taker_buy_quote": 541.54755}, {"ts": 1774020360000, "open": 0.1027, "high": 0.1034, "low": 0.1027, "close": 0.1033, "volume": 50479.6, "quote_volume": 5202.74479, "trades": 62, "taker_buy_volume": 44475.1, "taker_buy_quote": 4583.04958}, {"ts": 1774020420000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 38106.0, "quote_volume": 3938.79111, "trades": 92, "taker_buy_volume": 22996.7, "taker_buy_quote": 2377.54896}, {"ts": 1774020480000, "open": 0.1034, "high": 0.1036, "low": 0.103, "close": 0.103, "volume": 63269.2, "quote_volume": 6523.90419, "trades": 113, "taker_buy_volume": 15041.3, "taker_buy_quote": 1549.85803}, {"ts": 1774020540000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 28235.9, "quote_volume": 2916.67495, "trades": 32, "taker_buy_volume": 27090.9, "taker_buy_quote": 2798.51095}, {"ts": 1774020600000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 21815.7, "quote_volume": 2248.36988, "trades": 47, "taker_buy_volume": 7548.1, "taker_buy_quote": 778.48984}, {"ts": 1774020660000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 46362.8, "quote_volume": 4778.9166, "trades": 57, "taker_buy_volume": 11942.8, "taker_buy_quote": 1233.04513}, {"ts": 1774020720000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1035, "volume": 53150.2, "quote_volume": 5498.57365, "trades": 69, "taker_buy_volume": 19670.3, "taker_buy_quote": 2036.95891}, {"ts": 1774020780000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 59333.5, "quote_volume": 6137.21021, "trades": 53, "taker_buy_volume": 11984.6, "taker_buy_quote": 1240.61426}, {"ts": 1774020840000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 94270.4, "quote_volume": 9713.96475, "trades": 83, "taker_buy_volume": 23003.0, "taker_buy_quote": 2372.20713}, {"ts": 1774020900000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1031, "volume": 40798.2, "quote_volume": 4208.70323, "trades": 43, "taker_buy_volume": 29586.2, "taker_buy_quote": 3052.69692}, {"ts": 1774020960000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 4841.8, "quote_volume": 500.57982, "trades": 17, "taker_buy_volume": 4792.8, "taker_buy_quote": 495.50832}, {"ts": 1774021020000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 10621.6, "quote_volume": 1099.45125, "trades": 33, "taker_buy_volume": 3636.5, "taker_buy_quote": 376.40455}, {"ts": 1774021080000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1031, "volume": 94358.0, "quote_volume": 9737.84644, "trades": 58, "taker_buy_volume": 4226.6, "taker_buy_quote": 436.29333}, {"ts": 1774021140000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 74800.4, "quote_volume": 7703.12101, "trades": 55, "taker_buy_volume": 11050.0, "taker_buy_quote": 1139.42416}, {"ts": 1774021200000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 97702.7, "quote_volume": 10033.81116, "trades": 41, "taker_buy_volume": 5008.4, "taker_buy_quote": 514.73077}, {"ts": 1774021260000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 85433.7, "quote_volume": 8752.9224, "trades": 67, "taker_buy_volume": 17328.9, "taker_buy_quote": 1776.245}, {"ts": 1774021320000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 57737.9, "quote_volume": 5915.79397, "trades": 64, "taker_buy_volume": 24329.7, "taker_buy_quote": 2495.32615}, {"ts": 1774021380000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 22203.2, "quote_volume": 2270.53844, "trades": 34, "taker_buy_volume": 11195.2, "taker_buy_quote": 1145.30115}, {"ts": 1774021440000, "open": 0.1024, "high": 0.1032, "low": 0.1024, "close": 0.1032, "volume": 39992.5, "quote_volume": 4113.975, "trades": 48, "taker_buy_volume": 37417.2, "taker_buy_quote": 3848.64126}, {"ts": 1774021500000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 37945.2, "quote_volume": 3906.76446, "trades": 35, "taker_buy_volume": 13424.0, "taker_buy_quote": 1382.26554}, {"ts": 1774021560000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 72301.0, "quote_volume": 7470.12438, "trades": 41, "taker_buy_volume": 63177.0, "taker_buy_quote": 6528.05726}, {"ts": 1774021620000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 306812.7, "quote_volume": 31721.92472, "trades": 43, "taker_buy_volume": 295369.0, "taker_buy_quote": 30539.70686}, {"ts": 1774021680000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 86981.6, "quote_volume": 9004.99773, "trades": 32, "taker_buy_volume": 56810.8, "taker_buy_quote": 5881.30712}, {"ts": 1774021740000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 12668.7, "quote_volume": 1309.51311, "trades": 25, "taker_buy_volume": 2856.8, "taker_buy_quote": 295.2692}, {"ts": 1774021800000, "open": 0.1035, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 6485.0, "quote_volume": 670.84878, "trades": 24, "taker_buy_volume": 5197.8, "taker_buy_quote": 537.89983}, {"ts": 1774021860000, "open": 0.1035, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 14862.1, "quote_volume": 1536.22055, "trades": 40, "taker_buy_volume": 3249.5, "taker_buy_quote": 336.91345}, {"ts": 1774021920000, "open": 0.1031, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 68322.4, "quote_volume": 7040.88412, "trades": 56, "taker_buy_volume": 23232.0, "taker_buy_quote": 2396.78922}, {"ts": 1774021980000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 63826.9, "quote_volume": 6611.65365, "trades": 21, "taker_buy_volume": 60241.2, "taker_buy_quote": 6240.85407}, {"ts": 1774022040000, "open": 0.1036, "high": 0.1037, "low": 0.1032, "close": 0.1033, "volume": 41956.5, "quote_volume": 4337.4546, "trades": 38, "taker_buy_volume": 9560.1, "taker_buy_quote": 989.20498}, {"ts": 1774022100000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 605.8, "quote_volume": 62.57914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022160000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 581.8, "quote_volume": 60.09994, "trades": 4, "taker_buy_volume": 147.5, "taker_buy_quote": 15.23675}, {"ts": 1774022220000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 14540.4, "quote_volume": 1499.24408, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022280000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 18705.3, "quote_volume": 1927.08385, "trades": 22, "taker_buy_volume": 1139.0, "taker_buy_quote": 117.49631}, {"ts": 1774022340000, "open": 0.1031, "high": 0.1032, "low": 0.1023, "close": 0.1028, "volume": 79175.0, "quote_volume": 8148.53741, "trades": 64, "taker_buy_volume": 10481.4, "taker_buy_quote": 1077.30836}, {"ts": 1774022400000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1027, "volume": 13191.1, "quote_volume": 1354.6944, "trades": 30, "taker_buy_volume": 3357.6, "taker_buy_quote": 344.64936}, {"ts": 1774022460000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 28111.5, "quote_volume": 2895.41386, "trades": 33, "taker_buy_volume": 5408.0, "taker_buy_quote": 556.98636}, {"ts": 1774022520000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 14351.5, "quote_volume": 1479.07869, "trades": 16, "taker_buy_volume": 7765.7, "taker_buy_quote": 800.74129}, {"ts": 1774022580000, "open": 0.1031, "high": 0.1049, "low": 0.1031, "close": 0.1041, "volume": 328796.2, "quote_volume": 34240.20544, "trades": 362, "taker_buy_volume": 174658.1, "taker_buy_quote": 18195.52998}, {"ts": 1774022640000, "open": 0.1042, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 54864.6, "quote_volume": 5726.3917, "trades": 74, "taker_buy_volume": 35024.8, "taker_buy_quote": 3657.43622}, {"ts": 1774022700000, "open": 0.1045, "high": 0.1054, "low": 0.1043, "close": 0.1051, "volume": 153683.8, "quote_volume": 16113.9419, "trades": 156, "taker_buy_volume": 79989.1, "taker_buy_quote": 8388.59404}, {"ts": 1774022760000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 27202.7, "quote_volume": 2851.75077, "trades": 40, "taker_buy_volume": 22772.5, "taker_buy_quote": 2386.86046}, {"ts": 1774022820000, "open": 0.1049, "high": 0.1059, "low": 0.1049, "close": 0.1056, "volume": 77812.1, "quote_volume": 8208.0799, "trades": 110, "taker_buy_volume": 36014.7, "taker_buy_quote": 3799.55021}, {"ts": 1774022880000, "open": 0.1056, "high": 0.1058, "low": 0.105, "close": 0.1052, "volume": 45441.2, "quote_volume": 4781.35313, "trades": 74, "taker_buy_volume": 19853.7, "taker_buy_quote": 2090.78651}, {"ts": 1774022940000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 11790.3, "quote_volume": 1240.74297, "trades": 35, "taker_buy_volume": 8553.4, "taker_buy_quote": 900.23933}, {"ts": 1774023000000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 40782.7, "quote_volume": 4300.40716, "trades": 52, "taker_buy_volume": 21491.5, "taker_buy_quote": 2267.12367}, {"ts": 1774023060000, "open": 0.1056, "high": 0.1056, "low": 0.105, "close": 0.1052, "volume": 25993.6, "quote_volume": 2739.34042, "trades": 56, "taker_buy_volume": 11642.8, "taker_buy_quote": 1227.4838}, {"ts": 1774023120000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 10750.4, "quote_volume": 1132.29264, "trades": 34, "taker_buy_volume": 7965.5, "taker_buy_quote": 839.03777}, {"ts": 1774023180000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 6115.9, "quote_volume": 643.84377, "trades": 11, "taker_buy_volume": 3528.2, "taker_buy_quote": 371.73411}, {"ts": 1774023240000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 22315.5, "quote_volume": 2348.50898, "trades": 28, "taker_buy_volume": 18619.9, "taker_buy_quote": 1959.72262}, {"ts": 1774023300000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 75783.3, "quote_volume": 7984.66489, "trades": 54, "taker_buy_volume": 65879.1, "taker_buy_quote": 6942.39424}, {"ts": 1774023360000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 63422.2, "quote_volume": 6677.84803, "trades": 24, "taker_buy_volume": 2638.6, "taker_buy_quote": 277.86831}, {"ts": 1774023420000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 11001.6, "quote_volume": 1159.4155, "trades": 34, "taker_buy_volume": 6863.8, "taker_buy_quote": 723.34457}, {"ts": 1774023480000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 53854.8, "quote_volume": 5692.60219, "trades": 92, "taker_buy_volume": 45952.3, "taker_buy_quote": 4858.25969}, {"ts": 1774023540000, "open": 0.1058, "high": 0.1065, "low": 0.1057, "close": 0.1063, "volume": 398495.8, "quote_volume": 42260.65737, "trades": 574, "taker_buy_volume": 263218.8, "taker_buy_quote": 27915.65526}, {"ts": 1774023600000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1063, "volume": 337619.7, "quote_volume": 35858.37165, "trades": 596, "taker_buy_volume": 215509.9, "taker_buy_quote": 22896.52548}, {"ts": 1774023660000, "open": 0.1063, "high": 0.1063, "low": 0.1057, "close": 0.1058, "volume": 56650.8, "quote_volume": 6000.20322, "trades": 84, "taker_buy_volume": 25224.0, "taker_buy_quote": 2670.65608}, {"ts": 1774023720000, "open": 0.1057, "high": 0.1058, "low": 0.1044, "close": 0.1044, "volume": 518113.5, "quote_volume": 54618.0159, "trades": 815, "taker_buy_volume": 324067.2, "taker_buy_quote": 34195.56789}, {"ts": 1774023780000, "open": 0.1044, "high": 0.1048, "low": 0.104, "close": 0.1048, "volume": 104411.5, "quote_volume": 10890.7761, "trades": 148, "taker_buy_volume": 64079.3, "taker_buy_quote": 6687.81404}, {"ts": 1774023840000, "open": 0.1049, "high": 0.1057, "low": 0.1049, "close": 0.1056, "volume": 21213.3, "quote_volume": 2238.56633, "trades": 40, "taker_buy_volume": 6477.5, "taker_buy_quote": 683.4627}, {"ts": 1774023900000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 30999.8, "quote_volume": 3281.46091, "trades": 65, "taker_buy_volume": 11328.6, "taker_buy_quote": 1198.85316}, {"ts": 1774023960000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 30806.6, "quote_volume": 3264.52092, "trades": 50, "taker_buy_volume": 24553.2, "taker_buy_quote": 2602.63053}, {"ts": 1774024020000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 12149.6, "quote_volume": 1286.5519, "trades": 27, "taker_buy_volume": 10105.4, "taker_buy_quote": 1070.11799}, {"ts": 1774024080000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 23732.2, "quote_volume": 2515.58737, "trades": 44, "taker_buy_volume": 14947.6, "taker_buy_quote": 1585.23901}, {"ts": 1774024140000, "open": 0.1059, "high": 0.1061, "low": 0.1056, "close": 0.1057, "volume": 31027.9, "quote_volume": 3281.71478, "trades": 57, "taker_buy_volume": 23364.3, "taker_buy_quote": 2471.58692}, {"ts": 1774024200000, "open": 0.1058, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 20884.1, "quote_volume": 2204.47661, "trades": 37, "taker_buy_volume": 3226.7, "taker_buy_quote": 340.83601}, {"ts": 1774024260000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 15567.3, "quote_volume": 1639.7065, "trades": 33, "taker_buy_volume": 6751.0, "taker_buy_quote": 710.88979}, {"ts": 1774024320000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 24129.0, "quote_volume": 2539.72425, "trades": 41, "taker_buy_volume": 7361.8, "taker_buy_quote": 775.09823}, {"ts": 1774024380000, "open": 0.1052, "high": 0.1062, "low": 0.1052, "close": 0.106, "volume": 111657.9, "quote_volume": 11811.86647, "trades": 66, "taker_buy_volume": 102482.7, "taker_buy_quote": 10840.57}, {"ts": 1774024440000, "open": 0.106, "high": 0.1061, "low": 0.1054, "close": 0.1056, "volume": 28830.7, "quote_volume": 3046.81423, "trades": 44, "taker_buy_volume": 2328.5, "taker_buy_quote": 246.0369}, {"ts": 1774024500000, "open": 0.1056, "high": 0.1056, "low": 0.1047, "close": 0.1047, "volume": 40653.9, "quote_volume": 4268.36725, "trades": 54, "taker_buy_volume": 8394.9, "taker_buy_quote": 883.66657}, {"ts": 1774024560000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 11392.0, "quote_volume": 1193.54224, "trades": 21, "taker_buy_volume": 2208.2, "taker_buy_quote": 231.44319}, {"ts": 1774024620000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 6160.6, "quote_volume": 644.83372, "trades": 14, "taker_buy_volume": 1690.5, "taker_buy_quote": 177.00112}, {"ts": 1774024680000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 35628.3, "quote_volume": 3726.09191, "trades": 43, "taker_buy_volume": 21293.1, "taker_buy_quote": 2227.52326}, {"ts": 1774024740000, "open": 0.1048, "high": 0.1055, "low": 0.1048, "close": 0.1054, "volume": 10903.9, "quote_volume": 1147.08922, "trades": 25, "taker_buy_volume": 8821.1, "taker_buy_quote": 927.80796}, {"ts": 1774024800000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 10319.1, "quote_volume": 1086.29776, "trades": 19, "taker_buy_volume": 5059.1, "taker_buy_quote": 532.69852}, {"ts": 1774024860000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 21761.9, "quote_volume": 2293.46487, "trades": 16, "taker_buy_volume": 654.6, "taker_buy_quote": 69.01135}, {"ts": 1774024920000, "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1058, "volume": 48118.5, "quote_volume": 5084.19229, "trades": 57, "taker_buy_volume": 35975.3, "taker_buy_quote": 3802.01503}, {"ts": 1774024980000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 12233.5, "quote_volume": 1292.51131, "trades": 21, "taker_buy_volume": 2184.6, "taker_buy_quote": 231.13068}, {"ts": 1774025040000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 5559.9, "quote_volume": 586.41813, "trades": 13, "taker_buy_volume": 3915.3, "taker_buy_quote": 412.97001}, {"ts": 1774025100000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 11112.8, "quote_volume": 1174.42918, "trades": 25, "taker_buy_volume": 5306.3, "taker_buy_quote": 561.0554}, {"ts": 1774025160000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 7290.0, "quote_volume": 772.06238, "trades": 13, "taker_buy_volume": 1928.7, "taker_buy_quote": 204.44934}, {"ts": 1774025220000, "open": 0.106, "high": 0.1061, "low": 0.1054, "close": 0.1054, "volume": 28284.4, "quote_volume": 2993.80421, "trades": 49, "taker_buy_volume": 13557.0, "taker_buy_quote": 1436.31777}, {"ts": 1774025280000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 7114.1, "quote_volume": 750.07231, "trades": 16, "taker_buy_volume": 4540.3, "taker_buy_quote": 478.77956}, {"ts": 1774025340000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3210.8, "quote_volume": 339.00718, "trades": 20, "taker_buy_volume": 2959.3, "taker_buy_quote": 312.47393}, {"ts": 1774025400000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10485.8, "quote_volume": 1105.93852, "trades": 24, "taker_buy_volume": 5498.5, "taker_buy_quote": 579.96783}, {"ts": 1774025460000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8837.5, "quote_volume": 931.74349, "trades": 11, "taker_buy_volume": 4671.5, "taker_buy_quote": 492.40116}, {"ts": 1774025520000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 7660.0, "quote_volume": 809.84913, "trades": 19, "taker_buy_volume": 6200.0, "taker_buy_quote": 655.52713}, {"ts": 1774025580000, "open": 0.1059, "high": 0.1068, "low": 0.1059, "close": 0.106, "volume": 160027.3, "quote_volume": 17008.25297, "trades": 135, "taker_buy_volume": 134018.2, "taker_buy_quote": 14249.57764}, {"ts": 1774025640000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 25977.3, "quote_volume": 2755.41692, "trades": 47, "taker_buy_volume": 20350.8, "taker_buy_quote": 2158.91177}, {"ts": 1774025700000, "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1058, "volume": 16575.0, "quote_volume": 1756.21349, "trades": 40, "taker_buy_volume": 3714.7, "taker_buy_quote": 393.34678}, {"ts": 1774025760000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 15792.9, "quote_volume": 1672.48697, "trades": 19, "taker_buy_volume": 11613.3, "taker_buy_quote": 1230.28529}, {"ts": 1774025820000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8640.2, "quote_volume": 916.54186, "trades": 15, "taker_buy_volume": 6732.1, "taker_buy_quote": 714.14306}, {"ts": 1774025880000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 40777.4, "quote_volume": 4323.39448, "trades": 46, "taker_buy_volume": 18763.1, "taker_buy_quote": 1990.05958}, {"ts": 1774025940000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 14637.0, "quote_volume": 1554.78069, "trades": 36, "taker_buy_volume": 9655.1, "taker_buy_quote": 1025.85401}, {"ts": 1774026000000, "open": 0.1061, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 70207.8, "quote_volume": 7436.09648, "trades": 95, "taker_buy_volume": 15501.5, "taker_buy_quote": 1642.97335}, {"ts": 1774026060000, "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1059, "volume": 15398.6, "quote_volume": 1631.9985, "trades": 39, "taker_buy_volume": 5599.7, "taker_buy_quote": 593.7594}, {"ts": 1774026120000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 16139.2, "quote_volume": 1712.28291, "trades": 25, "taker_buy_volume": 4755.9, "taker_buy_quote": 504.84784}, {"ts": 1774026180000, "open": 0.1061, "high": 0.1062, "low": 0.1055, "close": 0.1057, "volume": 25656.8, "quote_volume": 2716.49278, "trades": 42, "taker_buy_volume": 11388.3, "taker_buy_quote": 1205.98671}, {"ts": 1774026240000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 18317.1, "quote_volume": 1934.31114, "trades": 30, "taker_buy_volume": 5131.2, "taker_buy_quote": 541.92054}, {"ts": 1774026300000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 7067.0, "quote_volume": 746.44308, "trades": 14, "taker_buy_volume": 1204.9, "taker_buy_quote": 127.31989}, {"ts": 1774026360000, "open": 0.1056, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 8899.8, "quote_volume": 939.93041, "trades": 26, "taker_buy_volume": 4357.2, "taker_buy_quote": 460.68328}, {"ts": 1774026420000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 33667.2, "quote_volume": 3547.23316, "trades": 42, "taker_buy_volume": 11084.6, "taker_buy_quote": 1167.63029}, {"ts": 1774026480000, "open": 0.1054, "high": 0.1056, "low": 0.1051, "close": 0.1055, "volume": 57291.3, "quote_volume": 6037.45563, "trades": 84, "taker_buy_volume": 21407.6, "taker_buy_quote": 2256.40391}, {"ts": 1774026540000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 45101.5, "quote_volume": 4759.07528, "trades": 60, "taker_buy_volume": 24969.0, "taker_buy_quote": 2634.42228}, {"ts": 1774026600000, "open": 0.1055, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 45258.1, "quote_volume": 4779.417, "trades": 48, "taker_buy_volume": 13817.3, "taker_buy_quote": 1459.03794}, {"ts": 1774026660000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 10692.4, "quote_volume": 1132.42606, "trades": 23, "taker_buy_volume": 9649.3, "taker_buy_quote": 1022.07625}, {"ts": 1774026720000, "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1059, "volume": 66350.6, "quote_volume": 7033.6868, "trades": 34, "taker_buy_volume": 16666.4, "taker_buy_quote": 1767.16627}, {"ts": 1774026780000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 22937.8, "quote_volume": 2428.97965, "trades": 21, "taker_buy_volume": 11486.6, "taker_buy_quote": 1216.30702}, {"ts": 1774026840000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 4416.9, "quote_volume": 467.48156, "trades": 13, "taker_buy_volume": 2466.8, "taker_buy_quote": 261.23556}, {"ts": 1774026900000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 116738.5, "quote_volume": 12382.7151, "trades": 90, "taker_buy_volume": 49914.4, "taker_buy_quote": 5298.09021}, {"ts": 1774026960000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 94048.4, "quote_volume": 9986.30867, "trades": 48, "taker_buy_volume": 3260.8, "taker_buy_quote": 345.98875}, {"ts": 1774027020000, "open": 0.1061, "high": 0.1092, "low": 0.1061, "close": 0.1082, "volume": 702942.2, "quote_volume": 75975.94738, "trades": 780, "taker_buy_volume": 350824.8, "taker_buy_quote": 37819.81448}, {"ts": 1774027080000, "open": 0.1081, "high": 0.1082, "low": 0.107, "close": 0.1078, "volume": 343956.6, "quote_volume": 36992.1235, "trades": 356, "taker_buy_volume": 115403.5, "taker_buy_quote": 12433.64444}, {"ts": 1774027140000, "open": 0.1079, "high": 0.1094, "low": 0.1079, "close": 0.1088, "volume": 298577.6, "quote_volume": 32477.14022, "trades": 442, "taker_buy_volume": 233590.1, "taker_buy_quote": 25410.99252}, {"ts": 1774027200000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 278810.1, "quote_volume": 30278.74927, "trades": 554, "taker_buy_volume": 129461.1, "taker_buy_quote": 14064.57899}, {"ts": 1774027260000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 202962.6, "quote_volume": 22081.71978, "trades": 325, "taker_buy_volume": 133778.5, "taker_buy_quote": 14559.05095}, {"ts": 1774027320000, "open": 0.1087, "high": 0.1099, "low": 0.1086, "close": 0.1093, "volume": 295231.0, "quote_volume": 32240.11074, "trades": 361, "taker_buy_volume": 206736.4, "taker_buy_quote": 22577.62176}, {"ts": 1774027380000, "open": 0.1092, "high": 0.1092, "low": 0.1087, "close": 0.1088, "volume": 116622.0, "quote_volume": 12705.23898, "trades": 171, "taker_buy_volume": 80883.5, "taker_buy_quote": 8811.90266}, {"ts": 1774027440000, "open": 0.1089, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 68534.4, "quote_volume": 7456.3484, "trades": 107, "taker_buy_volume": 41469.7, "taker_buy_quote": 4516.13004}, {"ts": 1774027500000, "open": 0.1089, "high": 0.109, "low": 0.1084, "close": 0.1085, "volume": 60440.3, "quote_volume": 6570.31407, "trades": 81, "taker_buy_volume": 48476.4, "taker_buy_quote": 5271.25806}, {"ts": 1774027560000, "open": 0.1087, "high": 0.109, "low": 0.1077, "close": 0.1078, "volume": 278907.5, "quote_volume": 30176.65754, "trades": 188, "taker_buy_volume": 37363.2, "taker_buy_quote": 4052.49388}, {"ts": 1774027620000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 39142.2, "quote_volume": 4222.79301, "trades": 37, "taker_buy_volume": 28674.7, "taker_buy_quote": 3092.97368}, {"ts": 1774027680000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 23466.0, "quote_volume": 2540.55567, "trades": 33, "taker_buy_volume": 20563.5, "taker_buy_quote": 2226.01072}, {"ts": 1774027740000, "open": 0.1084, "high": 0.1088, "low": 0.1082, "close": 0.1083, "volume": 37775.3, "quote_volume": 4096.00453, "trades": 62, "taker_buy_volume": 30395.5, "taker_buy_quote": 3295.77418}, {"ts": 1774027800000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 24028.8, "quote_volume": 2599.87195, "trades": 42, "taker_buy_volume": 17996.2, "taker_buy_quote": 1946.99188}, {"ts": 1774027860000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 28157.6, "quote_volume": 3045.27837, "trades": 45, "taker_buy_volume": 15933.7, "taker_buy_quote": 1723.38576}, {"ts": 1774027920000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 51287.9, "quote_volume": 5567.023, "trades": 76, "taker_buy_volume": 43350.7, "taker_buy_quote": 4706.02302}, {"ts": 1774027980000, "open": 0.1086, "high": 0.1086, "low": 0.1071, "close": 0.1073, "volume": 62880.0, "quote_volume": 6764.8423, "trades": 84, "taker_buy_volume": 9217.1, "taker_buy_quote": 993.19615}, {"ts": 1774028040000, "open": 0.1074, "high": 0.1074, "low": 0.1068, "close": 0.1068, "volume": 84381.7, "quote_volume": 9045.98275, "trades": 87, "taker_buy_volume": 26696.7, "taker_buy_quote": 2859.50343}, {"ts": 1774028100000, "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1071, "volume": 36829.9, "quote_volume": 3943.8837, "trades": 69, "taker_buy_volume": 30592.2, "taker_buy_quote": 3275.81817}, {"ts": 1774028160000, "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 63785.7, "quote_volume": 6828.45565, "trades": 68, "taker_buy_volume": 37968.8, "taker_buy_quote": 4064.65349}, {"ts": 1774028220000, "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 18895.5, "quote_volume": 2027.70104, "trades": 41, "taker_buy_volume": 11074.7, "taker_buy_quote": 1188.86196}, {"ts": 1774028280000, "open": 0.1075, "high": 0.1077, "low": 0.1065, "close": 0.1068, "volume": 56301.1, "quote_volume": 6028.63855, "trades": 90, "taker_buy_volume": 23854.8, "taker_buy_quote": 2560.69877}, {"ts": 1774028340000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 33116.7, "quote_volume": 3535.21074, "trades": 72, "taker_buy_volume": 9091.0, "taker_buy_quote": 972.35478}, {"ts": 1774028400000, "open": 0.1065, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 80583.8, "quote_volume": 8569.39899, "trades": 132, "taker_buy_volume": 29440.9, "taker_buy_quote": 3131.44758}, {"ts": 1774028460000, "open": 0.1064, "high": 0.1064, "low": 0.1055, "close": 0.1056, "volume": 92212.5, "quote_volume": 9763.14881, "trades": 159, "taker_buy_volume": 35108.8, "taker_buy_quote": 3714.63385}, {"ts": 1774028520000, "open": 0.1056, "high": 0.1058, "low": 0.1048, "close": 0.1049, "volume": 91992.6, "quote_volume": 9680.50009, "trades": 163, "taker_buy_volume": 43814.4, "taker_buy_quote": 4612.69189}, {"ts": 1774028580000, "open": 0.1049, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 208526.8, "quote_volume": 21963.67984, "trades": 257, "taker_buy_volume": 132784.5, "taker_buy_quote": 13995.67663}, {"ts": 1774028640000, "open": 0.1053, "high": 0.1053, "low": 0.1038, "close": 0.1046, "volume": 201119.9, "quote_volume": 21000.02028, "trades": 237, "taker_buy_volume": 73782.9, "taker_buy_quote": 7701.92854}, {"ts": 1774028700000, "open": 0.1047, "high": 0.1049, "low": 0.1042, "close": 0.1044, "volume": 185723.6, "quote_volume": 19416.41386, "trades": 233, "taker_buy_volume": 56523.6, "taker_buy_quote": 5909.84713}, {"ts": 1774028760000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1048, "volume": 167949.7, "quote_volume": 17607.01275, "trades": 130, "taker_buy_volume": 145246.3, "taker_buy_quote": 15226.37325}, {"ts": 1774028820000, "open": 0.105, "high": 0.105, "low": 0.104, "close": 0.1041, "volume": 81629.9, "quote_volume": 8523.60835, "trades": 126, "taker_buy_volume": 26406.5, "taker_buy_quote": 2759.06286}, {"ts": 1774028880000, "open": 0.1041, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 113665.5, "quote_volume": 11823.44831, "trades": 158, "taker_buy_volume": 50220.8, "taker_buy_quote": 5224.58312}, {"ts": 1774028940000, "open": 0.1041, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 26737.3, "quote_volume": 2792.6491, "trades": 84, "taker_buy_volume": 17021.9, "taker_buy_quote": 1777.48363}, {"ts": 1774029000000, "open": 0.1044, "high": 0.1055, "low": 0.1044, "close": 0.1054, "volume": 69052.5, "quote_volume": 7253.17789, "trades": 98, "taker_buy_volume": 59624.6, "taker_buy_quote": 6263.46469}, {"ts": 1774029060000, "open": 0.1053, "high": 0.1058, "low": 0.1051, "close": 0.1058, "volume": 59980.0, "quote_volume": 6324.24972, "trades": 105, "taker_buy_volume": 35811.1, "taker_buy_quote": 3777.74347}, {"ts": 1774029120000, "open": 0.1056, "high": 0.1058, "low": 0.1049, "close": 0.1053, "volume": 119912.1, "quote_volume": 12619.958, "trades": 102, "taker_buy_volume": 9553.1, "taker_buy_quote": 1007.17804}, {"ts": 1774029180000, "open": 0.1053, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 15817.2, "quote_volume": 1664.29849, "trades": 28, "taker_buy_volume": 8487.1, "taker_buy_quote": 893.05029}, {"ts": 1774029240000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 16667.6, "quote_volume": 1763.78504, "trades": 22, "taker_buy_volume": 15289.9, "taker_buy_quote": 1618.03018}, {"ts": 1774029300000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 33114.4, "quote_volume": 3498.37535, "trades": 50, "taker_buy_volume": 21037.5, "taker_buy_quote": 2222.47383}, {"ts": 1774029360000, "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1053, "volume": 28417.1, "quote_volume": 2994.23796, "trades": 29, "taker_buy_volume": 4746.4, "taker_buy_quote": 501.03727}, {"ts": 1774029420000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 6373.9, "quote_volume": 673.2235, "trades": 11, "taker_buy_volume": 5655.1, "taker_buy_quote": 597.31822}, {"ts": 1774029480000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1402.2, "quote_volume": 148.36698, "trades": 6, "taker_buy_volume": 1273.6, "taker_buy_quote": 134.7611}, {"ts": 1774029540000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1055, "volume": 12557.5, "quote_volume": 1326.07763, "trades": 20, "taker_buy_volume": 3911.8, "taker_buy_quote": 413.5073}, {"ts": 1774029600000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 23720.5, "quote_volume": 2508.84186, "trades": 25, "taker_buy_volume": 20206.4, "taker_buy_quote": 2137.29468}, {"ts": 1774029660000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 38033.6, "quote_volume": 4022.17445, "trades": 47, "taker_buy_volume": 20900.9, "taker_buy_quote": 2210.46422}, {"ts": 1774029720000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 12731.1, "quote_volume": 1347.20862, "trades": 30, "taker_buy_volume": 6308.1, "taker_buy_quote": 667.46852}, {"ts": 1774029780000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1056, "volume": 57315.6, "quote_volume": 6047.35734, "trades": 56, "taker_buy_volume": 9112.5, "taker_buy_quote": 962.45194}, {"ts": 1774029840000, "open": 0.1055, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 69013.5, "quote_volume": 7259.76884, "trades": 58, "taker_buy_volume": 19100.8, "taker_buy_quote": 2007.71712}, {"ts": 1774029900000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 41714.7, "quote_volume": 4371.99056, "trades": 61, "taker_buy_volume": 14206.2, "taker_buy_quote": 1489.29722}, {"ts": 1774029960000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 8347.3, "quote_volume": 877.07747, "trades": 33, "taker_buy_volume": 2634.8, "taker_buy_quote": 276.7744}, {"ts": 1774030020000, "open": 0.105, "high": 0.105, "low": 0.1043, "close": 0.1045, "volume": 88886.1, "quote_volume": 9289.29071, "trades": 100, "taker_buy_volume": 32689.1, "taker_buy_quote": 3416.18315}, {"ts": 1774030080000, "open": 0.1044, "high": 0.1048, "low": 0.1037, "close": 0.104, "volume": 215910.1, "quote_volume": 22500.83653, "trades": 185, "taker_buy_volume": 116943.1, "taker_buy_quote": 12198.25515}, {"ts": 1774030140000, "open": 0.1041, "high": 0.1042, "low": 0.1036, "close": 0.1036, "volume": 37221.4, "quote_volume": 3869.22413, "trades": 67, "taker_buy_volume": 15937.8, "taker_buy_quote": 1657.69713}, {"ts": 1774030200000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 11452.5, "quote_volume": 1188.3162, "trades": 38, "taker_buy_volume": 8422.1, "taker_buy_quote": 874.13858}, {"ts": 1774030260000, "open": 0.1036, "high": 0.104, "low": 0.1034, "close": 0.104, "volume": 33212.0, "quote_volume": 3439.54903, "trades": 64, "taker_buy_volume": 12101.4, "taker_buy_quote": 1253.35919}, {"ts": 1774030320000, "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.1032, "volume": 161436.7, "quote_volume": 16687.7531, "trades": 131, "taker_buy_volume": 20611.1, "taker_buy_quote": 2132.7876}, {"ts": 1774030380000, "open": 0.1032, "high": 0.1038, "low": 0.1031, "close": 0.1038, "volume": 51061.7, "quote_volume": 5286.52227, "trades": 73, "taker_buy_volume": 38248.6, "taker_buy_quote": 3963.35496}, {"ts": 1774030440000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1041, "volume": 16087.9, "quote_volume": 1671.34754, "trades": 28, "taker_buy_volume": 6136.8, "taker_buy_quote": 638.56202}, {"ts": 1774030500000, "open": 0.1042, "high": 0.1042, "low": 0.1032, "close": 0.1032, "volume": 11842.4, "quote_volume": 1226.59816, "trades": 30, "taker_buy_volume": 48.3, "taker_buy_quote": 5.03286}, {"ts": 1774030560000, "open": 0.1032, "high": 0.1032, "low": 0.1022, "close": 0.1024, "volume": 98179.6, "quote_volume": 10069.75174, "trades": 191, "taker_buy_volume": 46603.6, "taker_buy_quote": 4782.2112}, {"ts": 1774030620000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 13345.1, "quote_volume": 1365.72971, "trades": 45, "taker_buy_volume": 6280.0, "taker_buy_quote": 643.50165}, {"ts": 1774030680000, "open": 0.1029, "high": 0.1029, "low": 0.1018, "close": 0.1023, "volume": 193090.2, "quote_volume": 19730.76932, "trades": 163, "taker_buy_volume": 41945.4, "taker_buy_quote": 4284.42544}, {"ts": 1774030740000, "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 16871.2, "quote_volume": 1727.87339, "trades": 31, "taker_buy_volume": 10455.7, "taker_buy_quote": 1071.2382}, {"ts": 1774030800000, "open": 0.1026, "high": 0.1027, "low": 0.1017, "close": 0.1021, "volume": 124981.6, "quote_volume": 12781.79262, "trades": 137, "taker_buy_volume": 30868.6, "taker_buy_quote": 3151.62995}, {"ts": 1774030860000, "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1017, "volume": 105843.0, "quote_volume": 10762.85085, "trades": 154, "taker_buy_volume": 42583.3, "taker_buy_quote": 4331.85709}, {"ts": 1774030920000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 37037.8, "quote_volume": 3763.96947, "trades": 76, "taker_buy_volume": 12071.1, "taker_buy_quote": 1226.2977}, {"ts": 1774030980000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 24985.8, "quote_volume": 2542.66528, "trades": 52, "taker_buy_volume": 9978.6, "taker_buy_quote": 1015.95321}, {"ts": 1774031040000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 25007.5, "quote_volume": 2548.18128, "trades": 55, "taker_buy_volume": 14104.5, "taker_buy_quote": 1437.35103}, {"ts": 1774031100000, "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 12373.5, "quote_volume": 1260.26745, "trades": 43, "taker_buy_volume": 7864.1, "taker_buy_quote": 801.01122}, {"ts": 1774031160000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 37717.0, "quote_volume": 3858.57321, "trades": 52, "taker_buy_volume": 29576.6, "taker_buy_quote": 3026.273}, {"ts": 1774031220000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 24127.0, "quote_volume": 2477.88176, "trades": 31, "taker_buy_volume": 9981.6, "taker_buy_quote": 1025.14918}, {"ts": 1774031280000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 26486.9, "quote_volume": 2725.66353, "trades": 46, "taker_buy_volume": 19426.8, "taker_buy_quote": 1999.5353}, {"ts": 1774031340000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 23419.6, "quote_volume": 2412.14097, "trades": 26, "taker_buy_volume": 13711.3, "taker_buy_quote": 1413.12595}, {"ts": 1774031400000, "open": 0.103, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 52854.9, "quote_volume": 5411.11827, "trades": 62, "taker_buy_volume": 7414.9, "taker_buy_quote": 757.28391}, {"ts": 1774031460000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.1016, "volume": 56607.1, "quote_volume": 5758.14316, "trades": 35, "taker_buy_volume": 44258.9, "taker_buy_quote": 4501.29887}, {"ts": 1774031520000, "open": 0.1014, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 27406.4, "quote_volume": 2779.88537, "trades": 44, "taker_buy_volume": 8573.5, "taker_buy_quote": 869.85155}, {"ts": 1774031580000, "open": 0.1015, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 19453.4, "quote_volume": 1972.63763, "trades": 40, "taker_buy_volume": 10333.7, "taker_buy_quote": 1048.32201}, {"ts": 1774031640000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 20832.7, "quote_volume": 2112.75588, "trades": 36, "taker_buy_volume": 5088.7, "taker_buy_quote": 515.87731}, {"ts": 1774031700000, "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 16602.3, "quote_volume": 1681.63525, "trades": 28, "taker_buy_volume": 10200.4, "taker_buy_quote": 1033.1009}, {"ts": 1774031760000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 50965.5, "quote_volume": 5175.20108, "trades": 52, "taker_buy_volume": 10467.3, "taker_buy_quote": 1063.44806}, {"ts": 1774031820000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 8529.8, "quote_volume": 868.61336, "trades": 18, "taker_buy_volume": 2915.2, "taker_buy_quote": 296.57026}, {"ts": 1774031880000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 23460.9, "quote_volume": 2385.87316, "trades": 13, "taker_buy_volume": 2477.4, "taker_buy_quote": 251.85128}, {"ts": 1774031940000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 4502.3, "quote_volume": 456.38885, "trades": 20, "taker_buy_volume": 1649.5, "taker_buy_quote": 166.95901}, {"ts": 1774032000000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 6112.4, "quote_volume": 621.9368, "trades": 15, "taker_buy_volume": 4136.1, "taker_buy_quote": 421.29539}, {"ts": 1774032060000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 9450.6, "quote_volume": 960.70569, "trades": 20, "taker_buy_volume": 961.3, "taker_buy_quote": 97.71874}, {"ts": 1774032120000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 5106.1, "quote_volume": 521.3442, "trades": 17, "taker_buy_volume": 4730.4, "taker_buy_quote": 482.94766}, {"ts": 1774032180000, "open": 0.1023, "high": 0.1024, "low": 0.1017, "close": 0.1017, "volume": 28783.7, "quote_volume": 2935.13034, "trades": 42, "taker_buy_volume": 8011.0, "taker_buy_quote": 817.75723}, {"ts": 1774032240000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 3495.2, "quote_volume": 355.48028, "trades": 11, "taker_buy_volume": 1374.9, "taker_buy_quote": 139.85187}, {"ts": 1774032300000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 8529.7, "quote_volume": 866.70554, "trades": 15, "taker_buy_volume": 4881.0, "taker_buy_quote": 495.99762}, {"ts": 1774032360000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 5557.7, "quote_volume": 565.65586, "trades": 7, "taker_buy_volume": 4525.2, "taker_buy_quote": 460.65061}, {"ts": 1774032420000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 6920.3, "quote_volume": 703.62135, "trades": 15, "taker_buy_volume": 1814.7, "taker_buy_quote": 184.61877}, {"ts": 1774032480000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 16057.8, "quote_volume": 1625.71054, "trades": 34, "taker_buy_volume": 3902.8, "taker_buy_quote": 395.01141}, {"ts": 1774032540000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 12856.5, "quote_volume": 1300.95941, "trades": 16, "taker_buy_volume": 1670.0, "taker_buy_quote": 169.02284}, {"ts": 1774032600000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 24482.7, "quote_volume": 2472.72148, "trades": 46, "taker_buy_volume": 12939.5, "taker_buy_quote": 1306.78165}, {"ts": 1774032660000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 11908.9, "quote_volume": 1205.68271, "trades": 17, "taker_buy_volume": 3965.1, "taker_buy_quote": 401.53188}, {"ts": 1774032720000, "open": 0.1013, "high": 0.1016, "low": 0.1009, "close": 0.1016, "volume": 30726.6, "quote_volume": 3105.5356, "trades": 39, "taker_buy_volume": 6100.2, "taker_buy_quote": 617.1757}, {"ts": 1774032780000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 2954.2, "quote_volume": 299.91878, "trades": 14, "taker_buy_volume": 789.3, "taker_buy_quote": 80.14845}, {"ts": 1774032840000, "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 4039.5, "quote_volume": 409.53586, "trades": 14, "taker_buy_volume": 1796.6, "taker_buy_quote": 182.25841}, {"ts": 1774032900000, "open": 0.1013, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 23138.6, "quote_volume": 2340.942, "trades": 31, "taker_buy_volume": 6131.7, "taker_buy_quote": 620.2271}, {"ts": 1774032960000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 3155.5, "quote_volume": 319.79784, "trades": 11, "taker_buy_volume": 3063.0, "taker_buy_quote": 310.41834}, {"ts": 1774033020000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 7529.2, "quote_volume": 767.37613, "trades": 16, "taker_buy_volume": 5462.7, "taker_buy_quote": 556.63436}, {"ts": 1774033080000, "open": 0.102, "high": 0.102, "low": 0.1009, "close": 0.1015, "volume": 58619.2, "quote_volume": 5946.56093, "trades": 97, "taker_buy_volume": 8249.4, "taker_buy_quote": 835.74534}, {"ts": 1774033140000, "open": 0.1015, "high": 0.1019, "low": 0.1013, "close": 0.1019, "volume": 9777.9, "quote_volume": 992.5498, "trades": 23, "taker_buy_volume": 2553.4, "taker_buy_quote": 259.45325}, {"ts": 1774033200000, "open": 0.102, "high": 0.1023, "low": 0.1016, "close": 0.1017, "volume": 22464.3, "quote_volume": 2289.91379, "trades": 43, "taker_buy_volume": 13250.9, "taker_buy_quote": 1349.63608}, {"ts": 1774033260000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 13094.8, "quote_volume": 1332.97232, "trades": 32, "taker_buy_volume": 5010.4, "taker_buy_quote": 510.48897}, {"ts": 1774033320000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 4828.7, "quote_volume": 491.22164, "trades": 14, "taker_buy_volume": 491.3, "taker_buy_quote": 50.05363}, {"ts": 1774033380000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 3117.2, "quote_volume": 318.08223, "trades": 9, "taker_buy_volume": 2822.6, "taker_buy_quote": 288.04776}, {"ts": 1774033440000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 8556.3, "quote_volume": 873.53363, "trades": 20, "taker_buy_volume": 249.5, "taker_buy_quote": 25.51405}, {"ts": 1774033500000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 4743.9, "quote_volume": 483.79315, "trades": 16, "taker_buy_volume": 4036.4, "taker_buy_quote": 411.74776}, {"ts": 1774033560000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3233.3, "quote_volume": 329.75732, "trades": 11, "taker_buy_volume": 2827.5, "taker_buy_quote": 288.39027}, {"ts": 1774033620000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 9812.5, "quote_volume": 1001.26915, "trades": 20, "taker_buy_volume": 392.7, "taker_buy_quote": 40.09467}, {"ts": 1774033680000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 30724.9, "quote_volume": 3147.07811, "trades": 39, "taker_buy_volume": 22993.5, "taker_buy_quote": 2355.88108}, {"ts": 1774033740000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 20141.0, "quote_volume": 2057.4517, "trades": 25, "taker_buy_volume": 809.3, "taker_buy_quote": 82.76784}, {"ts": 1774033800000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 2965.7, "quote_volume": 303.2157, "trades": 7, "taker_buy_volume": 2867.4, "taker_buy_quote": 293.17927}, {"ts": 1774033860000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 14305.1, "quote_volume": 1461.77595, "trades": 35, "taker_buy_volume": 9620.3, "taker_buy_quote": 983.27138}, {"ts": 1774033920000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 3329.3, "quote_volume": 340.68413, "trades": 11, "taker_buy_volume": 2964.5, "taker_buy_quote": 303.35661}, {"ts": 1774033980000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 5764.6, "quote_volume": 590.28365, "trades": 10, "taker_buy_volume": 1620.5, "taker_buy_quote": 165.9392}, {"ts": 1774034040000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 15140.4, "quote_volume": 1548.85702, "trades": 54, "taker_buy_volume": 2655.0, "taker_buy_quote": 271.6065}, {"ts": 1774034100000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 14895.4, "quote_volume": 1525.71548, "trades": 37, "taker_buy_volume": 13264.5, "taker_buy_quote": 1358.73576}, {"ts": 1774034160000, "open": 0.1025, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 47190.4, "quote_volume": 4843.44954, "trades": 41, "taker_buy_volume": 43653.0, "taker_buy_quote": 4480.72319}, {"ts": 1774034220000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1628.9, "quote_volume": 167.12514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034280000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 10885.3, "quote_volume": 1115.46201, "trades": 31, "taker_buy_volume": 1239.2, "taker_buy_quote": 126.89408}, {"ts": 1774034340000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 15107.6, "quote_volume": 1545.73353, "trades": 27, "taker_buy_volume": 3983.1, "taker_buy_quote": 407.73142}, {"ts": 1774034400000, "open": 0.1024, "high": 0.1025, "low": 0.1017, "close": 0.1017, "volume": 30807.9, "quote_volume": 3142.94721, "trades": 44, "taker_buy_volume": 6302.2, "taker_buy_quote": 643.60116}, {"ts": 1774034460000, "open": 0.1017, "high": 0.1023, "low": 0.1015, "close": 0.1021, "volume": 40086.9, "quote_volume": 4084.99105, "trades": 54, "taker_buy_volume": 20123.2, "taker_buy_quote": 2053.84994}, {"ts": 1774034520000, "open": 0.1022, "high": 0.1022, "low": 0.1016, "close": 0.1016, "volume": 16124.1, "quote_volume": 1643.68159, "trades": 60, "taker_buy_volume": 2022.7, "taker_buy_quote": 206.24811}, {"ts": 1774034580000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 7065.0, "quote_volume": 715.11315, "trades": 21, "taker_buy_volume": 832.0, "taker_buy_quote": 84.22557}, {"ts": 1774034640000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 29331.7, "quote_volume": 2959.19688, "trades": 43, "taker_buy_volume": 12454.4, "taker_buy_quote": 1256.44941}, {"ts": 1774034700000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 11939.6, "quote_volume": 1206.41528, "trades": 43, "taker_buy_volume": 11486.8, "taker_buy_quote": 1160.6178}, {"ts": 1774034760000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 15736.1, "quote_volume": 1593.00116, "trades": 24, "taker_buy_volume": 14936.8, "taker_buy_quote": 1512.14425}, {"ts": 1774034820000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 17497.0, "quote_volume": 1773.11643, "trades": 30, "taker_buy_volume": 14651.2, "taker_buy_quote": 1485.12147}, {"ts": 1774034880000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 29473.1, "quote_volume": 2983.00038, "trades": 49, "taker_buy_volume": 19143.3, "taker_buy_quote": 1938.10161}, {"ts": 1774034940000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 13687.5, "quote_volume": 1384.36641, "trades": 31, "taker_buy_volume": 4242.4, "taker_buy_quote": 429.38295}, {"ts": 1774035000000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 13160.0, "quote_volume": 1326.90413, "trades": 22, "taker_buy_volume": 4469.6, "taker_buy_quote": 450.56091}, {"ts": 1774035060000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 2486.3, "quote_volume": 250.83752, "trades": 7, "taker_buy_volume": 313.3, "taker_buy_quote": 31.6433}, {"ts": 1774035120000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3101.3, "quote_volume": 312.60111, "trades": 6, "taker_buy_volume": 1575.3, "taker_buy_quote": 158.79024}, {"ts": 1774035180000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 173.3, "quote_volume": 17.48597, "trades": 2, "taker_buy_volume": 173.3, "taker_buy_quote": 17.48597}, {"ts": 1774035240000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 6202.9, "quote_volume": 625.32314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035300000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 13798.0, "quote_volume": 1388.80983, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035360000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 8847.8, "quote_volume": 892.78421, "trades": 17, "taker_buy_volume": 7271.9, "taker_buy_quote": 733.50048}, {"ts": 1774035420000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 5685.2, "quote_volume": 575.8604, "trades": 13, "taker_buy_volume": 5423.3, "taker_buy_quote": 549.37382}, {"ts": 1774035480000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 9147.8, "quote_volume": 930.54319, "trades": 22, "taker_buy_volume": 6248.9, "taker_buy_quote": 636.01959}, {"ts": 1774035540000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 4466.5, "quote_volume": 454.59493, "trades": 11, "taker_buy_volume": 4178.7, "taker_buy_quote": 425.33546}, {"ts": 1774035600000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1071.4, "quote_volume": 109.17566, "trades": 3, "taker_buy_volume": 1071.4, "taker_buy_quote": 109.17566}, {"ts": 1774035660000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 12071.6, "quote_volume": 1230.96685, "trades": 15, "taker_buy_volume": 8549.1, "taker_buy_quote": 871.96663}, {"ts": 1774035720000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 7604.8, "quote_volume": 772.65364, "trades": 15, "taker_buy_volume": 937.9, "taker_buy_quote": 95.29064}, {"ts": 1774035780000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 5482.8, "quote_volume": 556.40627, "trades": 7, "taker_buy_volume": 4503.5, "taker_buy_quote": 457.10525}, {"ts": 1774035840000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 343.6, "quote_volume": 34.8461, "trades": 3, "taker_buy_volume": 147.8, "taker_buy_quote": 15.0017}, {"ts": 1774035900000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 1387.9, "quote_volume": 140.24263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 24836.2, "quote_volume": 2509.22866, "trades": 21, "taker_buy_volume": 4472.4, "taker_buy_quote": 452.51116}, {"ts": 1774036020000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 11099.6, "quote_volume": 1123.28981, "trades": 10, "taker_buy_volume": 7990.3, "taker_buy_quote": 808.61836}, {"ts": 1774036080000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 9935.0, "quote_volume": 1004.38904, "trades": 20, "taker_buy_volume": 5218.9, "taker_buy_quote": 527.79174}, {"ts": 1774036140000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1970.0, "quote_volume": 199.4187, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 55.4111}, {"ts": 1774036260000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 385.2, "quote_volume": 38.95854, "trades": 3, "taker_buy_volume": 148.2, "taker_buy_quote": 14.99784}, {"ts": 1774036320000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 454.2, "quote_volume": 45.97492, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 10.00844}, {"ts": 1774036380000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 14591.7, "quote_volume": 1481.32066, "trades": 25, "taker_buy_volume": 12624.4, "taker_buy_quote": 1281.94894}, {"ts": 1774036440000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 2900.0, "quote_volume": 294.62517, "trades": 7, "taker_buy_volume": 1245.0, "taker_buy_quote": 126.47717}, {"ts": 1774036500000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 3344.8, "quote_volume": 339.37458, "trades": 12, "taker_buy_volume": 337.8, "taker_buy_quote": 34.27262}, {"ts": 1774036560000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 5873.2, "quote_volume": 595.11258, "trades": 10, "taker_buy_volume": 295.9, "taker_buy_quote": 29.98454}, {"ts": 1774036620000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 345.1, "quote_volume": 35.0375, "trades": 3, "taker_buy_volume": 345.1, "taker_buy_quote": 35.0375}, {"ts": 1774036680000, "open": 0.1017, "high": 0.1024, "low": 0.1017, "close": 0.1021, "volume": 83186.2, "quote_volume": 8493.31999, "trades": 88, "taker_buy_volume": 55567.4, "taker_buy_quote": 5670.59551}, {"ts": 1774036740000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 38012.6, "quote_volume": 3889.86364, "trades": 47, "taker_buy_volume": 26314.9, "taker_buy_quote": 2693.35776}, {"ts": 1774036800000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 9957.5, "quote_volume": 1017.4864, "trades": 17, "taker_buy_volume": 4527.9, "taker_buy_quote": 462.78658}, {"ts": 1774036860000, "open": 0.102, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 7504.0, "quote_volume": 763.07193, "trades": 32, "taker_buy_volume": 3630.5, "taker_buy_quote": 369.22345}, {"ts": 1774036920000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 10618.6, "quote_volume": 1072.15718, "trades": 27, "taker_buy_volume": 3373.3, "taker_buy_quote": 340.16883}, {"ts": 1774036980000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 6061.4, "quote_volume": 610.65159, "trades": 23, "taker_buy_volume": 3069.6, "taker_buy_quote": 309.37712}, {"ts": 1774037040000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 2666.1, "quote_volume": 268.87793, "trades": 12, "taker_buy_volume": 1140.3, "taker_buy_quote": 115.06738}, {"ts": 1774037100000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 8056.4, "quote_volume": 814.0135, "trades": 15, "taker_buy_volume": 6482.7, "taker_buy_quote": 655.07971}, {"ts": 1774037160000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1080.1, "quote_volume": 109.06587, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 14.9985}, {"ts": 1774037220000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 20607.6, "quote_volume": 2075.51837, "trades": 34, "taker_buy_volume": 5527.2, "taker_buy_quote": 556.93885}, {"ts": 1774037280000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 1612.3, "quote_volume": 162.83074, "trades": 12, "taker_buy_volume": 1384.2, "taker_buy_quote": 139.76983}, {"ts": 1774037340000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 9578.1, "quote_volume": 969.24681, "trades": 29, "taker_buy_volume": 2745.4, "taker_buy_quote": 278.05538}, {"ts": 1774037400000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 16829.1, "quote_volume": 1697.10719, "trades": 46, "taker_buy_volume": 148.6, "taker_buy_quote": 15.0086}, {"ts": 1774037460000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 29109.0, "quote_volume": 2932.40989, "trades": 26, "taker_buy_volume": 4385.3, "taker_buy_quote": 442.32606}, {"ts": 1774037520000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 4407.7, "quote_volume": 445.262, "trades": 9, "taker_buy_volume": 4407.7, "taker_buy_quote": 445.262}, {"ts": 1774037580000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 4918.5, "quote_volume": 497.26035, "trades": 8, "taker_buy_volume": 148.4, "taker_buy_quote": 15.00324}, {"ts": 1774037640000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 26158.5, "quote_volume": 2650.27519, "trades": 47, "taker_buy_volume": 22974.3, "taker_buy_quote": 2327.74108}, {"ts": 1774037700000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 13699.7, "quote_volume": 1383.85262, "trades": 30, "taker_buy_volume": 148.6, "taker_buy_quote": 15.0086}, {"ts": 1774037760000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 30951.4, "quote_volume": 3126.01323, "trades": 49, "taker_buy_volume": 29615.3, "taker_buy_quote": 2991.11697}, {"ts": 1774037820000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 8339.8, "quote_volume": 843.06705, "trades": 15, "taker_buy_volume": 6761.7, "taker_buy_quote": 683.57007}, {"ts": 1774037880000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 3549.4, "quote_volume": 360.10053, "trades": 8, "taker_buy_volume": 3241.2, "taker_buy_quote": 328.84905}, {"ts": 1774037940000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 29509.1, "quote_volume": 2991.33853, "trades": 43, "taker_buy_volume": 21151.3, "taker_buy_quote": 2144.39408}, {"ts": 1774038000000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 12283.8, "quote_volume": 1244.74462, "trades": 34, "taker_buy_volume": 4175.2, "taker_buy_quote": 423.36528}, {"ts": 1774038060000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 5747.8, "quote_volume": 581.10258, "trades": 9, "taker_buy_volume": 4272.3, "taker_buy_quote": 431.92953}, {"ts": 1774038120000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 17999.7, "quote_volume": 1813.18332, "trades": 23, "taker_buy_volume": 1727.8, "taker_buy_quote": 173.92687}, {"ts": 1774038180000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 9968.2, "quote_volume": 1004.94563, "trades": 23, "taker_buy_volume": 5742.4, "taker_buy_quote": 578.89978}, {"ts": 1774038240000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 5595.4, "quote_volume": 564.9582, "trades": 23, "taker_buy_volume": 1206.3, "taker_buy_quote": 121.8838}, {"ts": 1774038300000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1999.0, "quote_volume": 201.8003, "trades": 6, "taker_buy_volume": 1850.3, "taker_buy_quote": 186.7816}, {"ts": 1774038360000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 5245.5, "quote_volume": 529.32972, "trades": 12, "taker_buy_volume": 516.9, "taker_buy_quote": 52.21398}, {"ts": 1774038420000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 356.5, "quote_volume": 36.01244, "trades": 4, "taker_buy_volume": 59.4, "taker_buy_quote": 6.00534}, {"ts": 1774038480000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 6701.3, "quote_volume": 676.15448, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038540000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3579.3, "quote_volume": 360.80831, "trades": 6, "taker_buy_volume": 148.7, "taker_buy_quote": 15.00383}, {"ts": 1774038600000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 13549.7, "quote_volume": 1363.87352, "trades": 19, "taker_buy_volume": 99.1, "taker_buy_quote": 9.99919}, {"ts": 1774038660000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 31055.4, "quote_volume": 3127.48493, "trades": 31, "taker_buy_volume": 2697.6, "taker_buy_quote": 271.91808}, {"ts": 1774038720000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 3533.4, "quote_volume": 355.63776, "trades": 10, "taker_buy_volume": 1049.6, "taker_buy_quote": 105.63473}, {"ts": 1774038780000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 4419.2, "quote_volume": 444.38204, "trades": 21, "taker_buy_volume": 1928.4, "taker_buy_quote": 194.00197}, {"ts": 1774038840000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 12288.7, "quote_volume": 1234.78419, "trades": 25, "taker_buy_volume": 4523.7, "taker_buy_quote": 454.40343}, {"ts": 1774038900000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 10839.3, "quote_volume": 1091.95875, "trades": 13, "taker_buy_volume": 1426.8, "taker_buy_quote": 143.82144}, {"ts": 1774038960000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 9848.2, "quote_volume": 989.86748, "trades": 17, "taker_buy_volume": 7283.9, "taker_buy_quote": 732.15707}, {"ts": 1774039020000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 446.7, "quote_volume": 44.91336, "trades": 4, "taker_buy_volume": 348.3, "taker_buy_quote": 35.034}, {"ts": 1774039080000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 2185.2, "quote_volume": 220.38422, "trades": 8, "taker_buy_volume": 446.5, "taker_buy_quote": 45.06672}, {"ts": 1774039140000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5262.0, "quote_volume": 530.68157, "trades": 11, "taker_buy_volume": 150.0, "taker_buy_quote": 15.12}, {"ts": 1774039200000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 8036.3, "quote_volume": 809.75022, "trades": 20, "taker_buy_volume": 1909.6, "taker_buy_quote": 192.53377}, {"ts": 1774039260000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 7091.9, "quote_volume": 712.83609, "trades": 16, "taker_buy_volume": 451.4, "taker_buy_quote": 45.44106}, {"ts": 1774039320000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 19183.6, "quote_volume": 1931.40009, "trades": 23, "taker_buy_volume": 14668.8, "taker_buy_quote": 1477.37803}, {"ts": 1774039380000, "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 122761.2, "quote_volume": 12322.31498, "trades": 70, "taker_buy_volume": 18796.7, "taker_buy_quote": 1886.8891}, {"ts": 1774039440000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2033.8, "quote_volume": 204.3969, "trades": 7, "taker_buy_volume": 1775.4, "taker_buy_quote": 178.4277}, {"ts": 1774039500000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 4465.5, "quote_volume": 449.30465, "trades": 15, "taker_buy_volume": 2286.0, "taker_buy_quote": 230.08408}, {"ts": 1774039560000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 32485.2, "quote_volume": 3279.43096, "trades": 43, "taker_buy_volume": 29272.7, "taker_buy_quote": 2955.49542}, {"ts": 1774039620000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 1028.3, "quote_volume": 103.56903, "trades": 7, "taker_buy_volume": 297.9, "taker_buy_quote": 30.02832}, {"ts": 1774039680000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1063.4, "quote_volume": 107.18079, "trades": 4, "taker_buy_volume": 576.7, "taker_buy_quote": 58.13136}, {"ts": 1774039740000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 398.2, "quote_volume": 40.1088, "trades": 4, "taker_buy_volume": 249.4, "taker_buy_quote": 25.12464}, {"ts": 1774039800000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 203149.7, "quote_volume": 20408.86851, "trades": 118, "taker_buy_volume": 30600.2, "taker_buy_quote": 3078.87665}, {"ts": 1774039860000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 9182.8, "quote_volume": 922.30898, "trades": 17, "taker_buy_volume": 4630.5, "taker_buy_quote": 465.22818}, {"ts": 1774039920000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 3982.8, "quote_volume": 400.24706, "trades": 7, "taker_buy_volume": 2860.1, "taker_buy_quote": 287.44005}, {"ts": 1774039980000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 924.3, "quote_volume": 92.99452, "trades": 4, "taker_buy_volume": 348.1, "taker_buy_quote": 35.0288}, {"ts": 1774040040000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6189.3, "quote_volume": 623.26251, "trades": 21, "taker_buy_volume": 1269.6, "taker_buy_quote": 127.84872}, {"ts": 1774040100000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 5929.3, "quote_volume": 598.62497, "trades": 19, "taker_buy_volume": 2673.8, "taker_buy_quote": 269.87928}, {"ts": 1774040160000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 917.2, "quote_volume": 92.45376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 967.3, "quote_volume": 97.68738, "trades": 6, "taker_buy_volume": 478.0, "taker_buy_quote": 48.26808}, {"ts": 1774040280000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 3822.0, "quote_volume": 386.3954, "trades": 14, "taker_buy_volume": 3017.7, "taker_buy_quote": 305.12144}, {"ts": 1774040340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 148.3, "quote_volume": 14.99313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1007, "volume": 8432.4, "quote_volume": 852.09349, "trades": 18, "taker_buy_volume": 945.8, "taker_buy_quote": 95.71496}, {"ts": 1774040460000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 12820.7, "quote_volume": 1290.12173, "trades": 21, "taker_buy_volume": 176.2, "taker_buy_quote": 17.72572}, {"ts": 1774040520000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 2640.9, "quote_volume": 265.25489, "trades": 8, "taker_buy_volume": 298.4, "taker_buy_quote": 30.00411}, {"ts": 1774040580000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2919.1, "quote_volume": 293.92851, "trades": 7, "taker_buy_volume": 2919.1, "taker_buy_quote": 293.92851}, {"ts": 1774040640000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1013, "volume": 122035.6, "quote_volume": 12355.39176, "trades": 79, "taker_buy_volume": 107970.2, "taker_buy_quote": 10932.11471}, {"ts": 1774040700000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 4166.1, "quote_volume": 421.86422, "trades": 9, "taker_buy_volume": 875.3, "taker_buy_quote": 88.56552}, {"ts": 1774040760000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 445.6, "quote_volume": 45.0204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040820000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3725.5, "quote_volume": 375.5304, "trades": 4, "taker_buy_volume": 3626.2, "taker_buy_quote": 365.52096}, {"ts": 1774040880000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 2624.9, "quote_volume": 264.92676, "trades": 16, "taker_buy_volume": 2624.9, "taker_buy_quote": 264.92676}, {"ts": 1774040940000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 2906.5, "quote_volume": 293.78773, "trades": 10, "taker_buy_volume": 148.0, "taker_buy_quote": 14.948}, {"ts": 1774041000000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 17056.7, "quote_volume": 1721.75866, "trades": 27, "taker_buy_volume": 5515.0, "taker_buy_quote": 557.23857}, {"ts": 1774041060000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 2564.4, "quote_volume": 258.51132, "trades": 4, "taker_buy_volume": 99.0, "taker_buy_quote": 9.999}, {"ts": 1774041120000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 980.9, "quote_volume": 99.0709, "trades": 4, "taker_buy_volume": 980.9, "taker_buy_quote": 99.0709}, {"ts": 1774041180000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 10267.5, "quote_volume": 1038.04425, "trades": 3, "taker_buy_volume": 10267.5, "taker_buy_quote": 1038.04425}, {"ts": 1774041240000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 35529.2, "quote_volume": 3585.08166, "trades": 36, "taker_buy_volume": 1619.5, "taker_buy_quote": 163.467}, {"ts": 1774041300000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 7169.4, "quote_volume": 724.06047, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 7651.9, "quote_volume": 770.37035, "trades": 21, "taker_buy_volume": 1813.6, "taker_buy_quote": 182.62952}, {"ts": 1774041420000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3551.9, "quote_volume": 357.19238, "trades": 9, "taker_buy_volume": 787.6, "taker_buy_quote": 79.23256}, {"ts": 1774041480000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3348.8, "quote_volume": 337.23085, "trades": 7, "taker_buy_volume": 1394.4, "taker_buy_quote": 140.42277}, {"ts": 1774041540000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 542.0, "quote_volume": 54.5794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041600000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3070.3, "quote_volume": 308.9903, "trades": 12, "taker_buy_volume": 1330.3, "taker_buy_quote": 133.9463}, {"ts": 1774041660000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2016.7, "quote_volume": 202.85729, "trades": 6, "taker_buy_volume": 1640.4, "taker_buy_quote": 165.02424}, {"ts": 1774041720000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 6425.2, "quote_volume": 645.94112, "trades": 23, "taker_buy_volume": 1578.1, "taker_buy_quote": 158.59905}, {"ts": 1774041780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 3556.2, "quote_volume": 357.04248, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 10707.0, "quote_volume": 1073.96784, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 70.96784}, {"ts": 1774041900000, "open": 0.1003, "high": 0.1003, "low": 0.0989, "close": 0.0992, "volume": 143299.9, "quote_volume": 14249.70045, "trades": 173, "taker_buy_volume": 50923.6, "taker_buy_quote": 5060.54781}, {"ts": 1774041960000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 22743.7, "quote_volume": 2258.33334, "trades": 50, "taker_buy_volume": 10195.6, "taker_buy_quote": 1012.67464}, {"ts": 1774042020000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 41880.9, "quote_volume": 4161.86708, "trades": 43, "taker_buy_volume": 7657.3, "taker_buy_quote": 760.47299}, {"ts": 1774042080000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 11265.2, "quote_volume": 1117.71073, "trades": 24, "taker_buy_volume": 5579.6, "taker_buy_quote": 553.7415}, {"ts": 1774042140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2601.3, "quote_volume": 258.56922, "trades": 11, "taker_buy_volume": 652.5, "taker_buy_quote": 64.8585}, {"ts": 1774042200000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 7981.2, "quote_volume": 793.18502, "trades": 14, "taker_buy_volume": 6811.2, "taker_buy_quote": 677.07548}, {"ts": 1774042260000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 19299.8, "quote_volume": 1910.34275, "trades": 34, "taker_buy_volume": 6311.8, "taker_buy_quote": 625.1415}, {"ts": 1774042320000, "open": 0.0988, "high": 0.0989, "low": 0.0984, "close": 0.0986, "volume": 38717.8, "quote_volume": 3819.10412, "trades": 85, "taker_buy_volume": 23569.5, "taker_buy_quote": 2325.75026}, {"ts": 1774042380000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 41839.6, "quote_volume": 4124.80626, "trades": 86, "taker_buy_volume": 28894.9, "taker_buy_quote": 2850.02681}, {"ts": 1774042440000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 88609.1, "quote_volume": 8710.21457, "trades": 74, "taker_buy_volume": 4409.1, "taker_buy_quote": 433.98766}, {"ts": 1774042500000, "open": 0.0985, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 23976.0, "quote_volume": 2359.61932, "trades": 33, "taker_buy_volume": 10456.3, "taker_buy_quote": 1030.40144}, {"ts": 1774042560000, "open": 0.0984, "high": 0.0985, "low": 0.0979, "close": 0.0981, "volume": 30669.8, "quote_volume": 3012.92315, "trades": 68, "taker_buy_volume": 20218.2, "taker_buy_quote": 1987.29948}, {"ts": 1774042620000, "open": 0.098, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 120195.0, "quote_volume": 11776.04916, "trades": 50, "taker_buy_volume": 12686.8, "taker_buy_quote": 1244.76016}, {"ts": 1774042680000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 15176.9, "quote_volume": 1491.74042, "trades": 16, "taker_buy_volume": 11243.3, "taker_buy_quote": 1105.17404}, {"ts": 1774042740000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 1902.0, "quote_volume": 187.04049, "trades": 5, "taker_buy_volume": 165.3, "taker_buy_quote": 16.26035}, {"ts": 1774042800000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 14917.4, "quote_volume": 1462.35013, "trades": 19, "taker_buy_volume": 5015.7, "taker_buy_quote": 491.68813}, {"ts": 1774042860000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 2979.8, "quote_volume": 291.80715, "trades": 8, "taker_buy_volume": 1653.3, "taker_buy_quote": 162.05401}, {"ts": 1774042920000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 3621.4, "quote_volume": 354.59651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042980000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 22027.8, "quote_volume": 2160.27296, "trades": 44, "taker_buy_volume": 13633.6, "taker_buy_quote": 1337.80046}, {"ts": 1774043040000, "open": 0.0979, "high": 0.0979, "low": 0.0971, "close": 0.0973, "volume": 128609.5, "quote_volume": 12523.03463, "trades": 114, "taker_buy_volume": 38740.9, "taker_buy_quote": 3766.1347}, {"ts": 1774043100000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 38358.1, "quote_volume": 3730.73855, "trades": 57, "taker_buy_volume": 10531.9, "taker_buy_quote": 1023.5808}, {"ts": 1774043160000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 22896.3, "quote_volume": 2221.14038, "trades": 34, "taker_buy_volume": 8987.1, "taker_buy_quote": 873.02344}, {"ts": 1774043220000, "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0977, "volume": 25394.2, "quote_volume": 2482.05599, "trades": 48, "taker_buy_volume": 23102.1, "taker_buy_quote": 2258.72219}, {"ts": 1774043280000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 9303.8, "quote_volume": 906.57074, "trades": 33, "taker_buy_volume": 2275.7, "taker_buy_quote": 221.19804}, {"ts": 1774043340000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0975, "volume": 12994.5, "quote_volume": 1264.43155, "trades": 30, "taker_buy_volume": 12378.2, "taker_buy_quote": 1204.58882}, {"ts": 1774043400000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.097, "volume": 22855.6, "quote_volume": 2221.40881, "trades": 30, "taker_buy_volume": 7724.8, "taker_buy_quote": 749.70985}, {"ts": 1774043460000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 2852.6, "quote_volume": 276.69677, "trades": 11, "taker_buy_volume": 659.0, "taker_buy_quote": 64.01358}, {"ts": 1774043520000, "open": 0.097, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 64960.2, "quote_volume": 6303.0938, "trades": 45, "taker_buy_volume": 12964.7, "taker_buy_quote": 1259.8541}, {"ts": 1774043580000, "open": 0.0974, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 7613.8, "quote_volume": 740.348, "trades": 26, "taker_buy_volume": 3607.4, "taker_buy_quote": 350.80934}, {"ts": 1774043640000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 4070.8, "quote_volume": 396.6738, "trades": 15, "taker_buy_volume": 1395.3, "taker_buy_quote": 135.96393}, {"ts": 1774043700000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2352.6, "quote_volume": 228.78171, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 12780.5, "quote_volume": 1239.19754, "trades": 28, "taker_buy_volume": 8775.2, "taker_buy_quote": 850.91725}, {"ts": 1774043820000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 17424.9, "quote_volume": 1689.34485, "trades": 22, "taker_buy_volume": 4701.3, "taker_buy_quote": 456.04354}, {"ts": 1774043880000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0971, "volume": 49995.9, "quote_volume": 4857.43031, "trades": 85, "taker_buy_volume": 30771.1, "taker_buy_quote": 2992.21187}, {"ts": 1774043940000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5141.3, "quote_volume": 499.02158, "trades": 18, "taker_buy_volume": 1800.8, "taker_buy_quote": 174.85768}, {"ts": 1774044000000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 23285.6, "quote_volume": 2264.57272, "trades": 38, "taker_buy_volume": 7745.1, "taker_buy_quote": 753.84768}, {"ts": 1774044060000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 4635.9, "quote_volume": 449.90867, "trades": 24, "taker_buy_volume": 2070.1, "taker_buy_quote": 201.00671}, {"ts": 1774044120000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1087.1, "quote_volume": 105.47962, "trades": 5, "taker_buy_volume": 309.2, "taker_buy_quote": 30.02332}, {"ts": 1774044180000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5183.1, "quote_volume": 502.90881, "trades": 10, "taker_buy_volume": 154.5, "taker_buy_quote": 15.00195}, {"ts": 1774044240000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 4313.3, "quote_volume": 418.31874, "trades": 8, "taker_buy_volume": 3146.8, "taker_buy_quote": 305.28489}, {"ts": 1774044300000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 12785.8, "quote_volume": 1239.59181, "trades": 16, "taker_buy_volume": 4743.6, "taker_buy_quote": 460.23937}, {"ts": 1774044360000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 19868.9, "quote_volume": 1924.01859, "trades": 22, "taker_buy_volume": 4816.2, "taker_buy_quote": 466.79278}, {"ts": 1774044420000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 1867.3, "quote_volume": 181.20947, "trades": 9, "taker_buy_volume": 598.7, "taker_buy_quote": 58.15527}, {"ts": 1774044480000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 5488.8, "quote_volume": 532.96337, "trades": 16, "taker_buy_volume": 5208.3, "taker_buy_quote": 505.73307}, {"ts": 1774044540000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 12124.6, "quote_volume": 1175.76781, "trades": 18, "taker_buy_volume": 6994.1, "taker_buy_quote": 677.8383}, {"ts": 1774044600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 10873.5, "quote_volume": 1052.37568, "trades": 17, "taker_buy_volume": 2674.4, "taker_buy_quote": 258.88192}, {"ts": 1774044660000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 23427.5, "quote_volume": 2270.97894, "trades": 37, "taker_buy_volume": 18142.5, "taker_buy_quote": 1759.0466}, {"ts": 1774044720000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3528.0, "quote_volume": 341.80903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2296.0, "quote_volume": 222.33547, "trades": 6, "taker_buy_volume": 744.7, "taker_buy_quote": 72.16143}, {"ts": 1774044840000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 8418.0, "quote_volume": 814.82994, "trades": 20, "taker_buy_volume": 4001.7, "taker_buy_quote": 387.54562}, {"ts": 1774044900000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 57115.7, "quote_volume": 5516.69794, "trades": 66, "taker_buy_volume": 7489.8, "taker_buy_quote": 723.99827}, {"ts": 1774044960000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 2694.0, "quote_volume": 260.20206, "trades": 13, "taker_buy_volume": 1802.2, "taker_buy_quote": 174.14336}, {"ts": 1774045020000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 26009.8, "quote_volume": 2508.84543, "trades": 47, "taker_buy_volume": 7740.9, "taker_buy_quote": 747.1753}, {"ts": 1774045080000, "open": 0.0963, "high": 0.0965, "low": 0.0961, "close": 0.0963, "volume": 25420.3, "quote_volume": 2447.95305, "trades": 61, "taker_buy_volume": 14605.4, "taker_buy_quote": 1407.29802}, {"ts": 1774045140000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1561.2, "quote_volume": 150.05873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 11052.4, "quote_volume": 1062.72669, "trades": 35, "taker_buy_volume": 5028.5, "taker_buy_quote": 483.79286}, {"ts": 1774045260000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 10817.8, "quote_volume": 1039.367, "trades": 23, "taker_buy_volume": 5238.9, "taker_buy_quote": 503.63456}, {"ts": 1774045320000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 9679.4, "quote_volume": 930.47551, "trades": 10, "taker_buy_volume": 3657.8, "taker_buy_quote": 351.93669}, {"ts": 1774045380000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 6062.8, "quote_volume": 583.82017, "trades": 14, "taker_buy_volume": 3100.9, "taker_buy_quote": 298.74817}, {"ts": 1774045440000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 1174.7, "quote_volume": 112.99923, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 10413.5, "quote_volume": 1000.43095, "trades": 21, "taker_buy_volume": 7764.8, "taker_buy_quote": 746.03877}, {"ts": 1774045560000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 8890.2, "quote_volume": 853.48598, "trades": 15, "taker_buy_volume": 6359.5, "taker_buy_quote": 610.78143}, {"ts": 1774045620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 7650.8, "quote_volume": 734.4768, "trades": 10, "taker_buy_volume": 3746.6, "taker_buy_quote": 359.6736}, {"ts": 1774045680000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 10404.7, "quote_volume": 998.1317, "trades": 16, "taker_buy_volume": 3249.6, "taker_buy_quote": 311.95083}, {"ts": 1774045740000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 5941.4, "quote_volume": 570.70839, "trades": 14, "taker_buy_volume": 2438.5, "taker_buy_quote": 234.36588}, {"ts": 1774045800000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 2537.6, "quote_volume": 244.05176, "trades": 10, "taker_buy_volume": 1534.4, "taker_buy_quote": 147.62862}, {"ts": 1774045860000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 3488.8, "quote_volume": 336.41996, "trades": 12, "taker_buy_volume": 2539.6, "taker_buy_quote": 245.06608}, {"ts": 1774045920000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 673.6, "quote_volume": 65.13186, "trades": 5, "taker_buy_volume": 518.4, "taker_buy_quote": 50.12402}, {"ts": 1774045980000, "open": 0.0967, "high": 0.0975, "low": 0.0967, "close": 0.0969, "volume": 113364.6, "quote_volume": 11009.55814, "trades": 71, "taker_buy_volume": 105850.6, "taker_buy_quote": 10281.60282}, {"ts": 1774046040000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 160.4, "quote_volume": 15.56805, "trades": 2, "taker_buy_volume": 160.4, "taker_buy_quote": 15.56805}, {"ts": 1774046100000, "open": 0.097, "high": 0.0979, "low": 0.097, "close": 0.0973, "volume": 122630.0, "quote_volume": 11963.80369, "trades": 70, "taker_buy_volume": 109754.6, "taker_buy_quote": 10708.96945}, {"ts": 1774046160000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 11901.5, "quote_volume": 1157.87174, "trades": 26, "taker_buy_volume": 7939.9, "taker_buy_quote": 772.72093}, {"ts": 1774046220000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1570.8, "quote_volume": 152.9238, "trades": 5, "taker_buy_volume": 102.9, "taker_buy_quote": 10.02246}, {"ts": 1774046280000, "open": 0.0973, "high": 0.098, "low": 0.0973, "close": 0.0978, "volume": 14245.2, "quote_volume": 1392.12744, "trades": 34, "taker_buy_volume": 8720.4, "taker_buy_quote": 851.34385}, {"ts": 1774046340000, "open": 0.098, "high": 0.0986, "low": 0.098, "close": 0.0984, "volume": 70683.2, "quote_volume": 6954.93745, "trades": 65, "taker_buy_volume": 55450.7, "taker_buy_quote": 5457.40469}, {"ts": 1774046400000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1750.3, "quote_volume": 172.12493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.0982, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 52245.8, "quote_volume": 5121.17229, "trades": 17, "taker_buy_volume": 1420.4, "taker_buy_quote": 139.61004}, {"ts": 1774046520000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 33409.0, "quote_volume": 3257.98899, "trades": 26, "taker_buy_volume": 30288.9, "taker_buy_quote": 2953.75639}, {"ts": 1774046580000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 1170.9, "quote_volume": 114.63109, "trades": 10, "taker_buy_volume": 1170.9, "taker_buy_quote": 114.63109}, {"ts": 1774046640000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 5163.5, "quote_volume": 506.90673, "trades": 19, "taker_buy_volume": 357.7, "taker_buy_quote": 35.12095}, {"ts": 1774046700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1744.6, "quote_volume": 171.01658, "trades": 9, "taker_buy_volume": 457.8, "taker_buy_quote": 44.91018}, {"ts": 1774046760000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 54356.8, "quote_volume": 5326.01635, "trades": 26, "taker_buy_volume": 27670.1, "taker_buy_quote": 2711.74056}, {"ts": 1774046820000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 8687.7, "quote_volume": 853.93807, "trades": 15, "taker_buy_volume": 8687.7, "taker_buy_quote": 853.93807}, {"ts": 1774046880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2395.5, "quote_volume": 235.40178, "trades": 8, "taker_buy_volume": 651.7, "taker_buy_quote": 64.03155}, {"ts": 1774047000000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 3490.2, "quote_volume": 342.97929, "trades": 12, "taker_buy_volume": 2947.2, "taker_buy_quote": 289.61258}, {"ts": 1774047060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2290.6, "quote_volume": 224.93692, "trades": 7, "taker_buy_volume": 573.5, "taker_buy_quote": 56.3177}, {"ts": 1774047120000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 254.7, "quote_volume": 25.00134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12646.1, "quote_volume": 1239.3178, "trades": 25, "taker_buy_volume": 11904.7, "taker_buy_quote": 1166.6606}, {"ts": 1774047240000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 20833.3, "quote_volume": 2041.99806, "trades": 22, "taker_buy_volume": 19762.0, "taker_buy_quote": 1937.01066}, {"ts": 1774047300000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14905.6, "quote_volume": 1466.69067, "trades": 11, "taker_buy_volume": 11700.3, "taker_buy_quote": 1151.29933}, {"ts": 1774047360000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0987, "volume": 29343.5, "quote_volume": 2895.68983, "trades": 44, "taker_buy_volume": 18113.3, "taker_buy_quote": 1788.51528}, {"ts": 1774047420000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 31506.3, "quote_volume": 3117.37486, "trades": 45, "taker_buy_volume": 12262.4, "taker_buy_quote": 1214.10086}, {"ts": 1774047480000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2772.9, "quote_volume": 274.76793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 2738.3, "quote_volume": 270.90303, "trades": 11, "taker_buy_volume": 1091.2, "taker_buy_quote": 107.93445}, {"ts": 1774047600000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 2497.0, "quote_volume": 246.65627, "trades": 9, "taker_buy_volume": 312.0, "taker_buy_quote": 30.7944}, {"ts": 1774047660000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 3987.6, "quote_volume": 393.5894, "trades": 10, "taker_buy_volume": 3481.2, "taker_buy_quote": 343.61791}, {"ts": 1774047720000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 19067.5, "quote_volume": 1880.95502, "trades": 52, "taker_buy_volume": 13982.0, "taker_buy_quote": 1379.06372}, {"ts": 1774047780000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 4825.9, "quote_volume": 476.42685, "trades": 17, "taker_buy_volume": 4825.9, "taker_buy_quote": 476.42685}, {"ts": 1774047840000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 3030.5, "quote_volume": 299.94363, "trades": 14, "taker_buy_volume": 1023.5, "taker_buy_quote": 101.30624}, {"ts": 1774047900000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 8111.6, "quote_volume": 802.11655, "trades": 32, "taker_buy_volume": 2149.9, "taker_buy_quote": 212.62511}, {"ts": 1774047960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 101.2, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048020000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 22400.9, "quote_volume": 2214.16779, "trades": 46, "taker_buy_volume": 18739.3, "taker_buy_quote": 1852.34529}, {"ts": 1774048080000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 1687.4, "quote_volume": 167.20046, "trades": 12, "taker_buy_volume": 1138.9, "taker_buy_quote": 112.86352}, {"ts": 1774048140000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 30115.8, "quote_volume": 2994.66811, "trades": 50, "taker_buy_volume": 9081.1, "taker_buy_quote": 903.42785}, {"ts": 1774048200000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 20291.7, "quote_volume": 2014.15242, "trades": 45, "taker_buy_volume": 6722.0, "taker_buy_quote": 667.2451}, {"ts": 1774048260000, "open": 0.0989, "high": 0.0998, "low": 0.0989, "close": 0.0996, "volume": 61837.1, "quote_volume": 6154.39683, "trades": 72, "taker_buy_volume": 49386.4, "taker_buy_quote": 4914.97756}, {"ts": 1774048320000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 16444.8, "quote_volume": 1634.81552, "trades": 25, "taker_buy_volume": 3269.2, "taker_buy_quote": 325.24653}, {"ts": 1774048380000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2963.8, "quote_volume": 293.63962, "trades": 5, "taker_buy_volume": 151.4, "taker_buy_quote": 15.00374}, {"ts": 1774048440000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 308.7, "quote_volume": 30.54053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1074.4, "quote_volume": 106.3656, "trades": 5, "taker_buy_volume": 1074.4, "taker_buy_quote": 106.3656}, {"ts": 1774048560000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 1872.8, "quote_volume": 185.39619, "trades": 8, "taker_buy_volume": 303.1, "taker_buy_quote": 30.0069}, {"ts": 1774048620000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 356.0, "quote_volume": 35.244, "trades": 3, "taker_buy_volume": 151.5, "taker_buy_quote": 14.9985}, {"ts": 1774048680000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 4273.4, "quote_volume": 421.19811, "trades": 20, "taker_buy_volume": 3054.5, "taker_buy_quote": 300.9443}, {"ts": 1774048740000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 697.0, "quote_volume": 68.7242, "trades": 6, "taker_buy_volume": 343.2, "taker_buy_quote": 33.83952}, {"ts": 1774048800000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 559.1, "quote_volume": 55.12726, "trades": 4, "taker_buy_volume": 456.5, "taker_buy_quote": 45.0109}, {"ts": 1774048860000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 58248.8, "quote_volume": 5761.36526, "trades": 50, "taker_buy_volume": 55534.7, "taker_buy_quote": 5492.74244}, {"ts": 1774048920000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 22750.0, "quote_volume": 2260.46082, "trades": 21, "taker_buy_volume": 8572.9, "taker_buy_quote": 851.86255}, {"ts": 1774048980000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 1834.3, "quote_volume": 182.20751, "trades": 16, "taker_buy_volume": 1380.7, "taker_buy_quote": 137.13479}, {"ts": 1774049040000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 648.9, "quote_volume": 64.37088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.0992, "high": 0.0992, "low": 0.098, "close": 0.0981, "volume": 83986.9, "quote_volume": 8267.93681, "trades": 104, "taker_buy_volume": 12122.8, "taker_buy_quote": 1191.22621}, {"ts": 1774049160000, "open": 0.0981, "high": 0.0981, "low": 0.0973, "close": 0.0978, "volume": 103545.7, "quote_volume": 10110.34308, "trades": 111, "taker_buy_volume": 17161.1, "taker_buy_quote": 1674.88142}, {"ts": 1774049220000, "open": 0.0978, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 40437.3, "quote_volume": 3958.75394, "trades": 79, "taker_buy_volume": 24545.4, "taker_buy_quote": 2405.41218}, {"ts": 1774049280000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1668.4, "quote_volume": 163.16952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049340000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 4952.8, "quote_volume": 484.71191, "trades": 15, "taker_buy_volume": 1828.3, "taker_buy_quote": 179.02017}, {"ts": 1774049400000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 2064.4, "quote_volume": 201.9523, "trades": 10, "taker_buy_volume": 335.5, "taker_buy_quote": 32.85567}, {"ts": 1774049460000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 36194.0, "quote_volume": 3549.81922, "trades": 36, "taker_buy_volume": 34923.8, "taker_buy_quote": 3425.42489}, {"ts": 1774049520000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 12183.1, "quote_volume": 1195.95194, "trades": 20, "taker_buy_volume": 9936.9, "taker_buy_quote": 975.65302}, {"ts": 1774049580000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.0979, "volume": 8851.5, "quote_volume": 867.08495, "trades": 17, "taker_buy_volume": 3641.5, "taker_buy_quote": 356.50285}, {"ts": 1774049640000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 10668.0, "quote_volume": 1044.56965, "trades": 18, "taker_buy_volume": 3220.5, "taker_buy_quote": 315.47473}, {"ts": 1774049700000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 3220.5, "quote_volume": 315.98224, "trades": 19, "taker_buy_volume": 3120.5, "taker_buy_quote": 306.18224}, {"ts": 1774049760000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 2671.5, "quote_volume": 262.44385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049820000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2940.9, "quote_volume": 288.50229, "trades": 7, "taker_buy_volume": 305.9, "taker_buy_quote": 30.00879}, {"ts": 1774049880000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2789.1, "quote_volume": 273.87432, "trades": 10, "taker_buy_volume": 2071.9, "taker_buy_quote": 203.44528}, {"ts": 1774049940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 509.2, "quote_volume": 50.0289, "trades": 4, "taker_buy_volume": 101.9, "taker_buy_quote": 10.01677}, {"ts": 1774050000000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 6765.3, "quote_volume": 663.82694, "trades": 11, "taker_buy_volume": 2914.4, "taker_buy_quote": 286.1848}, {"ts": 1774050060000, "open": 0.098, "high": 0.0989, "low": 0.098, "close": 0.0987, "volume": 53076.5, "quote_volume": 5227.57531, "trades": 65, "taker_buy_volume": 43782.6, "taker_buy_quote": 4310.48122}, {"ts": 1774050120000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 29291.6, "quote_volume": 2878.81736, "trades": 27, "taker_buy_volume": 17403.1, "taker_buy_quote": 1709.73925}, {"ts": 1774050180000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 3878.5, "quote_volume": 382.60248, "trades": 10, "taker_buy_volume": 3725.8, "taker_buy_quote": 367.54626}, {"ts": 1774050240000, "open": 0.0985, "high": 0.0985, "low": 0.0978, "close": 0.098, "volume": 136562.8, "quote_volume": 13404.30029, "trades": 86, "taker_buy_volume": 13451.0, "taker_buy_quote": 1319.00833}, {"ts": 1774050300000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 9240.2, "quote_volume": 907.03765, "trades": 25, "taker_buy_volume": 2373.7, "taker_buy_quote": 233.01585}, {"ts": 1774050360000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 742.9, "quote_volume": 73.00149, "trades": 6, "taker_buy_volume": 742.9, "taker_buy_quote": 73.00149}, {"ts": 1774050420000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6674.1, "quote_volume": 655.84592, "trades": 19, "taker_buy_volume": 1401.7, "taker_buy_quote": 137.77183}, {"ts": 1774050480000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 811.2, "quote_volume": 79.7209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050540000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 4017.6, "quote_volume": 395.75026, "trades": 16, "taker_buy_volume": 3308.9, "taker_buy_quote": 325.94331}, {"ts": 1774050600000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 10186.4, "quote_volume": 1003.68362, "trades": 21, "taker_buy_volume": 1474.6, "taker_buy_quote": 145.36509}, {"ts": 1774050660000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2707.7, "quote_volume": 266.79815, "trades": 7, "taker_buy_volume": 2325.0, "taker_buy_quote": 229.1022}, {"ts": 1774050720000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2303.1, "quote_volume": 227.11103, "trades": 4, "taker_buy_volume": 2303.1, "taker_buy_quote": 227.11103}, {"ts": 1774050780000, "open": 0.0988, "high": 0.0989, "low": 0.0981, "close": 0.0985, "volume": 144922.7, "quote_volume": 14262.51701, "trades": 171, "taker_buy_volume": 18701.5, "taker_buy_quote": 1840.68381}, {"ts": 1774050840000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3212.9, "quote_volume": 316.79189, "trades": 18, "taker_buy_volume": 2205.7, "taker_buy_quote": 217.48197}, {"ts": 1774050900000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 3307.4, "quote_volume": 326.11848, "trades": 9, "taker_buy_volume": 972.0, "taker_buy_quote": 95.9364}, {"ts": 1774050960000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 20994.7, "quote_volume": 2070.84513, "trades": 30, "taker_buy_volume": 13282.5, "taker_buy_quote": 1310.85805}, {"ts": 1774051020000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4835.1, "quote_volume": 477.13822, "trades": 19, "taker_buy_volume": 2077.5, "taker_buy_quote": 205.03404}, {"ts": 1774051080000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 18556.1, "quote_volume": 1831.10488, "trades": 58, "taker_buy_volume": 7777.6, "taker_buy_quote": 767.63258}, {"ts": 1774051140000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 7276.7, "quote_volume": 716.5529, "trades": 32, "taker_buy_volume": 1725.5, "taker_buy_quote": 169.98295}, {"ts": 1774051200000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 5911.2, "quote_volume": 580.79455, "trades": 31, "taker_buy_volume": 3360.6, "taker_buy_quote": 330.21335}, {"ts": 1774051260000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11040.1, "quote_volume": 1085.56354, "trades": 15, "taker_buy_volume": 1248.8, "taker_buy_quote": 122.88192}, {"ts": 1774051320000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 5493.6, "quote_volume": 541.35033, "trades": 22, "taker_buy_volume": 4817.0, "taker_buy_quote": 474.78178}, {"ts": 1774051380000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 5571.9, "quote_volume": 550.34144, "trades": 10, "taker_buy_volume": 5419.8, "taker_buy_quote": 535.29875}, {"ts": 1774051440000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 5505.7, "quote_volume": 544.91567, "trades": 14, "taker_buy_volume": 3226.8, "taker_buy_quote": 319.53246}, {"ts": 1774051500000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 40453.8, "quote_volume": 4013.28846, "trades": 52, "taker_buy_volume": 4267.0, "taker_buy_quote": 423.7396}, {"ts": 1774051560000, "open": 0.0993, "high": 0.0994, "low": 0.0988, "close": 0.0988, "volume": 10386.8, "quote_volume": 1030.07413, "trades": 36, "taker_buy_volume": 5329.9, "taker_buy_quote": 528.68718}, {"ts": 1774051620000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 8353.8, "quote_volume": 827.36022, "trades": 32, "taker_buy_volume": 5689.6, "taker_buy_quote": 563.34461}, {"ts": 1774051680000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0995, "volume": 13762.6, "quote_volume": 1370.00418, "trades": 19, "taker_buy_volume": 13653.3, "taker_buy_quote": 1359.17255}, {"ts": 1774051740000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 12504.3, "quote_volume": 1241.35809, "trades": 25, "taker_buy_volume": 2691.0, "taker_buy_quote": 267.1042}, {"ts": 1774051800000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 6114.1, "quote_volume": 606.39153, "trades": 23, "taker_buy_volume": 3754.4, "taker_buy_quote": 372.4546}, {"ts": 1774051860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 668.3, "quote_volume": 66.42902, "trades": 2, "taker_buy_volume": 668.3, "taker_buy_quote": 66.42902}, {"ts": 1774051920000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 20197.5, "quote_volume": 2009.65893, "trades": 21, "taker_buy_volume": 19751.4, "taker_buy_quote": 1965.3385}, {"ts": 1774051980000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3577.5, "quote_volume": 355.23965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2444.9, "quote_volume": 242.77857, "trades": 5, "taker_buy_volume": 1890.9, "taker_buy_quote": 187.76637}, {"ts": 1774052100000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 3961.4, "quote_volume": 394.33993, "trades": 10, "taker_buy_volume": 2713.3, "taker_buy_quote": 270.16404}, {"ts": 1774052160000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 251.7, "quote_volume": 24.99381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052220000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 421.8, "quote_volume": 41.84256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052280000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 509.3, "quote_volume": 50.59594, "trades": 8, "taker_buy_volume": 325.4, "taker_buy_quote": 32.33467}, {"ts": 1774052340000, "open": 0.0992, "high": 0.0999, "low": 0.0992, "close": 0.0996, "volume": 23784.3, "quote_volume": 2369.85568, "trades": 33, "taker_buy_volume": 18445.1, "taker_buy_quote": 1838.0243}, {"ts": 1774052400000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 4046.4, "quote_volume": 402.80477, "trades": 16, "taker_buy_volume": 747.0, "taker_buy_quote": 74.35596}, {"ts": 1774052460000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 2734.1, "quote_volume": 271.76591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 551.8, "quote_volume": 54.75365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052640000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 59083.6, "quote_volume": 5861.64656, "trades": 28, "taker_buy_volume": 769.0, "taker_buy_quote": 76.38193}, {"ts": 1774052700000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 6443.4, "quote_volume": 639.21528, "trades": 11, "taker_buy_volume": 218.5, "taker_buy_quote": 21.6901}, {"ts": 1774052760000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 2798.5, "quote_volume": 277.37378, "trades": 11, "taker_buy_volume": 1040.7, "taker_buy_quote": 103.15351}, {"ts": 1774052820000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1720.7, "quote_volume": 170.52137, "trades": 6, "taker_buy_volume": 1569.6, "taker_buy_quote": 155.54736}, {"ts": 1774052880000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3916.1, "quote_volume": 387.70901, "trades": 17, "taker_buy_volume": 1363.5, "taker_buy_quote": 134.9865}, {"ts": 1774053000000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 7150.8, "quote_volume": 707.25595, "trades": 19, "taker_buy_volume": 3748.2, "taker_buy_quote": 370.834}, {"ts": 1774053060000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 7420.1, "quote_volume": 736.61464, "trades": 13, "taker_buy_volume": 7359.1, "taker_buy_quote": 730.56344}, {"ts": 1774053120000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4719.8, "quote_volume": 468.61574, "trades": 9, "taker_buy_volume": 1820.8, "taker_buy_quote": 180.80544}, {"ts": 1774053180000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 10013.2, "quote_volume": 993.56696, "trades": 15, "taker_buy_volume": 3873.9, "taker_buy_quote": 384.5484}, {"ts": 1774053240000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11436.0, "quote_volume": 1135.58472, "trades": 9, "taker_buy_volume": 9808.7, "taker_buy_quote": 974.00391}, {"ts": 1774053360000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 2299.7, "quote_volume": 229.08839, "trades": 10, "taker_buy_volume": 2299.7, "taker_buy_quote": 229.08839}, {"ts": 1774053420000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053480000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 8721.8, "quote_volume": 869.63116, "trades": 9, "taker_buy_volume": 6392.8, "taker_buy_quote": 637.42986}, {"ts": 1774053540000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 17832.7, "quote_volume": 1779.67831, "trades": 32, "taker_buy_volume": 9732.9, "taker_buy_quote": 971.34342}, {"ts": 1774053600000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 21796.7, "quote_volume": 2176.23784, "trades": 29, "taker_buy_volume": 14125.7, "taker_buy_quote": 1411.04268}, {"ts": 1774053660000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 10829.8, "quote_volume": 1080.81404, "trades": 10, "taker_buy_volume": 8099.7, "taker_buy_quote": 808.35006}, {"ts": 1774053720000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1001, "volume": 76761.9, "quote_volume": 7686.84625, "trades": 96, "taker_buy_volume": 53406.4, "taker_buy_quote": 5348.4363}, {"ts": 1774053780000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 14017.8, "quote_volume": 1403.45706, "trades": 17, "taker_buy_volume": 12009.9, "taker_buy_quote": 1202.65207}, {"ts": 1774053840000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 37288.8, "quote_volume": 3741.51229, "trades": 46, "taker_buy_volume": 28625.6, "taker_buy_quote": 2873.08199}, {"ts": 1774053900000, "open": 0.1003, "high": 0.1003, "low": 0.0995, "close": 0.0995, "volume": 64319.4, "quote_volume": 6409.19873, "trades": 41, "taker_buy_volume": 1920.3, "taker_buy_quote": 192.36424}, {"ts": 1774053960000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 41128.6, "quote_volume": 4085.38344, "trades": 71, "taker_buy_volume": 23114.0, "taker_buy_quote": 2296.81156}, {"ts": 1774054020000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 8833.8, "quote_volume": 876.31296, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 165.7, "quote_volume": 16.47058, "trades": 2, "taker_buy_volume": 165.7, "taker_buy_quote": 16.47058}, {"ts": 1774054140000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2052.0, "quote_volume": 204.32381, "trades": 7, "taker_buy_volume": 2052.0, "taker_buy_quote": 204.32381}, {"ts": 1774054200000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 7655.8, "quote_volume": 762.53291, "trades": 13, "taker_buy_volume": 7354.8, "taker_buy_quote": 732.56831}, {"ts": 1774054260000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 2420.7, "quote_volume": 241.58585, "trades": 10, "taker_buy_volume": 100.2, "taker_buy_quote": 10.00998}, {"ts": 1774054320000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4784.6, "quote_volume": 477.98154, "trades": 6, "taker_buy_volume": 4784.6, "taker_buy_quote": 477.98154}, {"ts": 1774054380000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5231.6, "quote_volume": 522.12869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054440000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 1567.2, "quote_volume": 156.60333, "trades": 7, "taker_buy_volume": 400.5, "taker_buy_quote": 40.05}, {"ts": 1774054500000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 764.8, "quote_volume": 76.44355, "trades": 5, "taker_buy_volume": 250.2, "taker_buy_quote": 25.02}, {"ts": 1774054560000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 21860.5, "quote_volume": 2183.82193, "trades": 12, "taker_buy_volume": 4786.3, "taker_buy_quote": 478.15137}, {"ts": 1774054620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1541.0, "quote_volume": 153.85888, "trades": 8, "taker_buy_volume": 520.6, "taker_buy_quote": 52.00794}, {"ts": 1774054680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 100.3, "quote_volume": 9.99991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 118.6, "quote_volume": 11.81256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 494.7, "quote_volume": 49.37106, "trades": 3, "taker_buy_volume": 494.7, "taker_buy_quote": 49.37106}, {"ts": 1774054860000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 4075.4, "quote_volume": 405.95179, "trades": 14, "taker_buy_volume": 2476.6, "taker_buy_quote": 246.48193}, {"ts": 1774054920000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2419.8, "quote_volume": 241.62081, "trades": 10, "taker_buy_volume": 1348.0, "taker_buy_quote": 134.65517}, {"ts": 1774054980000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1515.0, "quote_volume": 151.10059, "trades": 9, "taker_buy_volume": 972.7, "taker_buy_quote": 97.03328}, {"ts": 1774055040000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 38375.6, "quote_volume": 3842.1355, "trades": 28, "taker_buy_volume": 33290.6, "taker_buy_quote": 3332.69961}, {"ts": 1774055100000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 13192.2, "quote_volume": 1321.10372, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055160000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4167.8, "quote_volume": 417.47551, "trades": 7, "taker_buy_volume": 3086.9, "taker_buy_quote": 309.27742}, {"ts": 1774055220000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 53390.3, "quote_volume": 5366.027, "trades": 57, "taker_buy_volume": 48101.5, "taker_buy_quote": 4835.33959}, {"ts": 1774055280000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 14250.7, "quote_volume": 1432.47168, "trades": 29, "taker_buy_volume": 4151.4, "taker_buy_quote": 417.07908}, {"ts": 1774055340000, "open": 0.1007, "high": 0.1013, "low": 0.1005, "close": 0.1007, "volume": 167091.0, "quote_volume": 16860.86436, "trades": 132, "taker_buy_volume": 139202.8, "taker_buy_quote": 14050.79739}, {"ts": 1774055400000, "open": 0.1006, "high": 0.1015, "low": 0.1006, "close": 0.1008, "volume": 211731.4, "quote_volume": 21391.32484, "trades": 174, "taker_buy_volume": 176337.3, "taker_buy_quote": 17822.24414}, {"ts": 1774055460000, "open": 0.1008, "high": 0.1017, "low": 0.1005, "close": 0.1011, "volume": 198908.5, "quote_volume": 20099.06799, "trades": 167, "taker_buy_volume": 120797.1, "taker_buy_quote": 12220.29237}, {"ts": 1774055520000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2090.1, "quote_volume": 211.0902, "trades": 9, "taker_buy_volume": 526.3, "taker_buy_quote": 53.1563}, {"ts": 1774055580000, "open": 0.101, "high": 0.1011, "low": 0.1, "close": 0.1002, "volume": 88943.5, "quote_volume": 8940.57471, "trades": 105, "taker_buy_volume": 21053.8, "taker_buy_quote": 2112.31413}, {"ts": 1774055640000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 20269.2, "quote_volume": 2028.57571, "trades": 38, "taker_buy_volume": 5828.7, "taker_buy_quote": 583.67706}, {"ts": 1774055700000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 19399.6, "quote_volume": 1935.44947, "trades": 35, "taker_buy_volume": 1539.1, "taker_buy_quote": 153.6146}, {"ts": 1774055760000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 16043.6, "quote_volume": 1601.25298, "trades": 19, "taker_buy_volume": 7205.0, "taker_buy_quote": 719.33949}, {"ts": 1774055820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 1228.7, "quote_volume": 122.66435, "trades": 6, "taker_buy_volume": 400.9, "taker_buy_quote": 40.04991}, {"ts": 1774055880000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 13338.1, "quote_volume": 1336.14609, "trades": 21, "taker_buy_volume": 11638.9, "taker_buy_quote": 1166.06618}, {"ts": 1774055940000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5830.8, "quote_volume": 582.07414, "trades": 10, "taker_buy_volume": 1420.7, "taker_buy_quote": 141.80087}, {"ts": 1774056000000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 21240.8, "quote_volume": 2127.14939, "trades": 24, "taker_buy_volume": 6393.6, "taker_buy_quote": 640.22297}, {"ts": 1774056060000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 3115.2, "quote_volume": 312.22959, "trades": 10, "taker_buy_volume": 2792.5, "taker_buy_quote": 279.90142}, {"ts": 1774056120000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 6644.0, "quote_volume": 664.79319, "trades": 15, "taker_buy_volume": 450.2, "taker_buy_quote": 45.02}, {"ts": 1774056180000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 2521.8, "quote_volume": 251.91782, "trades": 9, "taker_buy_volume": 150.1, "taker_buy_quote": 15.01}, {"ts": 1774056240000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3297.9, "quote_volume": 328.63073, "trades": 9, "taker_buy_volume": 502.4, "taker_buy_quote": 50.05916}, {"ts": 1774056300000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 37612.6, "quote_volume": 3747.67917, "trades": 19, "taker_buy_volume": 37462.6, "taker_buy_quote": 3732.73917}, {"ts": 1774056360000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 40386.6, "quote_volume": 4029.91041, "trades": 27, "taker_buy_volume": 40386.6, "taker_buy_quote": 4029.91041}, {"ts": 1774056420000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 11290.8, "quote_volume": 1128.55107, "trades": 14, "taker_buy_volume": 9464.1, "taker_buy_quote": 945.88107}, {"ts": 1774056480000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 4366.2, "quote_volume": 437.04583, "trades": 9, "taker_buy_volume": 4111.1, "taker_buy_quote": 411.52111}, {"ts": 1774056540000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1118.8, "quote_volume": 111.99188, "trades": 2, "taker_buy_volume": 968.9, "taker_buy_quote": 96.98689}, {"ts": 1774056600000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1184.6, "quote_volume": 118.64209, "trades": 6, "taker_buy_volume": 399.6, "taker_buy_quote": 40.00996}, {"ts": 1774056660000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 21282.5, "quote_volume": 2130.28945, "trades": 62, "taker_buy_volume": 5706.1, "taker_buy_quote": 571.38081}, {"ts": 1774056720000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 3105.8, "quote_volume": 311.53371, "trades": 10, "taker_buy_volume": 1163.8, "taker_buy_quote": 116.75111}, {"ts": 1774056780000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 511.0, "quote_volume": 51.2533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.1003, "high": 0.101, "low": 0.1003, "close": 0.101, "volume": 54749.4, "quote_volume": 5517.66487, "trades": 58, "taker_buy_volume": 36980.7, "taker_buy_quote": 3727.60399}, {"ts": 1774056900000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 58474.5, "quote_volume": 5919.83691, "trades": 50, "taker_buy_volume": 51149.4, "taker_buy_quote": 5178.54016}, {"ts": 1774056960000, "open": 0.1013, "high": 0.1018, "low": 0.1012, "close": 0.1016, "volume": 54394.1, "quote_volume": 5523.14094, "trades": 61, "taker_buy_volume": 37181.0, "taker_buy_quote": 3776.01473}, {"ts": 1774057020000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 25419.9, "quote_volume": 2585.83932, "trades": 23, "taker_buy_volume": 14132.4, "taker_buy_quote": 1438.05517}, {"ts": 1774057080000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 821.1, "quote_volume": 83.45153, "trades": 6, "taker_buy_volume": 376.6, "taker_buy_quote": 38.30022}, {"ts": 1774057140000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 11633.8, "quote_volume": 1181.39547, "trades": 28, "taker_buy_volume": 9093.7, "taker_buy_quote": 923.75171}, {"ts": 1774057200000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 4028.9, "quote_volume": 408.69411, "trades": 10, "taker_buy_volume": 347.6, "taker_buy_quote": 35.3066}, {"ts": 1774057260000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 441.9, "quote_volume": 44.85285, "trades": 4, "taker_buy_volume": 147.9, "taker_buy_quote": 15.01185}, {"ts": 1774057320000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057380000, "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1017, "volume": 81712.1, "quote_volume": 8306.20286, "trades": 63, "taker_buy_volume": 71616.9, "taker_buy_quote": 7281.89655}, {"ts": 1774057440000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 6719.6, "quote_volume": 682.26424, "trades": 25, "taker_buy_volume": 399.8, "taker_buy_quote": 40.58779}, {"ts": 1774057500000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 4246.4, "quote_volume": 431.50504, "trades": 20, "taker_buy_volume": 3018.9, "taker_buy_quote": 306.6979}, {"ts": 1774057560000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 2802.1, "quote_volume": 284.87554, "trades": 13, "taker_buy_volume": 98.5, "taker_buy_quote": 10.01745}, {"ts": 1774057620000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 9868.4, "quote_volume": 1003.40497, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.102, "volume": 46261.5, "quote_volume": 4718.35926, "trades": 81, "taker_buy_volume": 31334.6, "taker_buy_quote": 3196.73562}, {"ts": 1774057740000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 3011.8, "quote_volume": 307.4575, "trades": 6, "taker_buy_volume": 2539.0, "taker_buy_quote": 259.2319}, {"ts": 1774057800000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 46731.4, "quote_volume": 4771.88625, "trades": 31, "taker_buy_volume": 41425.8, "taker_buy_quote": 4230.18449}, {"ts": 1774057860000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 5781.5, "quote_volume": 591.03258, "trades": 6, "taker_buy_volume": 1764.5, "taker_buy_quote": 180.49518}, {"ts": 1774057920000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 3153.7, "quote_volume": 322.62339, "trades": 4, "taker_buy_volume": 2005.0, "taker_buy_quote": 205.1115}, {"ts": 1774057980000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1024, "volume": 72503.2, "quote_volume": 7431.58702, "trades": 73, "taker_buy_volume": 54782.5, "taker_buy_quote": 5616.83685}, {"ts": 1774058040000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 45883.7, "quote_volume": 4688.41864, "trades": 72, "taker_buy_volume": 3205.9, "taker_buy_quote": 327.63114}, {"ts": 1774058100000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 65623.7, "quote_volume": 6689.49323, "trades": 31, "taker_buy_volume": 19280.2, "taker_buy_quote": 1966.72997}, {"ts": 1774058160000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1019, "volume": 100922.4, "quote_volume": 10281.41314, "trades": 84, "taker_buy_volume": 8794.3, "taker_buy_quote": 895.55096}, {"ts": 1774058220000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 32862.4, "quote_volume": 3358.03033, "trades": 49, "taker_buy_volume": 31161.3, "taker_buy_quote": 3184.51813}, {"ts": 1774058280000, "open": 0.102, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 7966.0, "quote_volume": 811.0554, "trades": 23, "taker_buy_volume": 2601.3, "taker_buy_quote": 264.93305}, {"ts": 1774058340000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 200.8, "quote_volume": 20.4314, "trades": 2, "taker_buy_volume": 100.4, "taker_buy_quote": 10.22072}, {"ts": 1774058400000, "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1023, "volume": 64181.4, "quote_volume": 6551.76015, "trades": 84, "taker_buy_volume": 46049.2, "taker_buy_quote": 4702.82324}, {"ts": 1774058460000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 5322.4, "quote_volume": 543.86591, "trades": 10, "taker_buy_volume": 3595.3, "taker_buy_quote": 367.42495}, {"ts": 1774058520000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 8501.8, "quote_volume": 867.49335, "trades": 18, "taker_buy_volume": 701.8, "taker_buy_quote": 71.65002}, {"ts": 1774058580000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 2202.1, "quote_volume": 224.51264, "trades": 12, "taker_buy_volume": 744.7, "taker_buy_quote": 75.9594}, {"ts": 1774058640000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 6781.5, "quote_volume": 694.83517, "trades": 22, "taker_buy_volume": 2191.5, "taker_buy_quote": 224.47674}, {"ts": 1774058700000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 25422.7, "quote_volume": 2608.80088, "trades": 39, "taker_buy_volume": 15227.9, "taker_buy_quote": 1563.34327}, {"ts": 1774058760000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 32269.4, "quote_volume": 3302.27879, "trades": 25, "taker_buy_volume": 3555.9, "taker_buy_quote": 364.14426}, {"ts": 1774058820000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 4925.8, "quote_volume": 503.36996, "trades": 12, "taker_buy_volume": 1368.5, "taker_buy_quote": 139.84601}, {"ts": 1774058880000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 322.9, "quote_volume": 33.02188, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 21.9945}, {"ts": 1774058940000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 875.3, "quote_volume": 89.39175, "trades": 5, "taker_buy_volume": 480.2, "taker_buy_quote": 49.07644}, {"ts": 1774059000000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 6737.2, "quote_volume": 687.38663, "trades": 15, "taker_buy_volume": 5239.6, "taker_buy_quote": 534.55102}, {"ts": 1774059060000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 5513.6, "quote_volume": 561.78529, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059120000, "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 26582.3, "quote_volume": 2717.20119, "trades": 38, "taker_buy_volume": 24462.1, "taker_buy_quote": 2500.94399}, {"ts": 1774059180000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1024, "volume": 50601.8, "quote_volume": 5191.16149, "trades": 97, "taker_buy_volume": 32043.5, "taker_buy_quote": 3287.34488}, {"ts": 1774059240000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 1633.7, "quote_volume": 167.31652, "trades": 14, "taker_buy_volume": 749.7, "taker_buy_quote": 76.8296}, {"ts": 1774059300000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 5415.7, "quote_volume": 553.20978, "trades": 11, "taker_buy_volume": 2640.4, "taker_buy_quote": 269.58484}, {"ts": 1774059360000, "open": 0.1021, "high": 0.1021, "low": 0.1012, "close": 0.1015, "volume": 470686.0, "quote_volume": 47775.15828, "trades": 151, "taker_buy_volume": 21252.5, "taker_buy_quote": 2154.24269}, {"ts": 1774059420000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 9840.7, "quote_volume": 997.98929, "trades": 27, "taker_buy_volume": 1147.5, "taker_buy_quote": 116.3565}, {"ts": 1774059480000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 15033.6, "quote_volume": 1522.8213, "trades": 22, "taker_buy_volume": 375.2, "taker_buy_quote": 38.00776}, {"ts": 1774059540000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 5720.0, "quote_volume": 579.85589, "trades": 9, "taker_buy_volume": 5058.3, "taker_buy_quote": 512.91654}, {"ts": 1774059600000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 8456.9, "quote_volume": 855.66809, "trades": 13, "taker_buy_volume": 6828.1, "taker_buy_quote": 690.99641}, {"ts": 1774059660000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 98.9, "quote_volume": 10.00868, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 10.00868}, {"ts": 1774059720000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 1453.1, "quote_volume": 146.9163, "trades": 7, "taker_buy_volume": 721.8, "taker_buy_quote": 72.98187}, {"ts": 1774059780000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 3480.8, "quote_volume": 351.22856, "trades": 6, "taker_buy_volume": 2075.8, "taker_buy_quote": 209.44822}, {"ts": 1774059840000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 24381.5, "quote_volume": 2462.23827, "trades": 13, "taker_buy_volume": 21669.3, "taker_buy_quote": 2188.38431}, {"ts": 1774059900000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 21606.3, "quote_volume": 2187.31364, "trades": 23, "taker_buy_volume": 16084.3, "taker_buy_quote": 1628.48724}, {"ts": 1774059960000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 2700.6, "quote_volume": 274.1109, "trades": 7, "taker_buy_volume": 2700.6, "taker_buy_quote": 274.1109}, {"ts": 1774060020000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 31678.2, "quote_volume": 3216.56925, "trades": 27, "taker_buy_volume": 30322.6, "taker_buy_quote": 3078.89359}, {"ts": 1774060080000, "open": 0.1015, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 18924.4, "quote_volume": 1922.77591, "trades": 27, "taker_buy_volume": 10699.1, "taker_buy_quote": 1088.21322}, {"ts": 1774060140000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 295.8, "quote_volume": 30.03849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 10387.4, "quote_volume": 1052.22104, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 13817.6, "quote_volume": 1403.10553, "trades": 25, "taker_buy_volume": 13373.3, "taker_buy_quote": 1358.14237}, {"ts": 1774060320000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 1601.4, "quote_volume": 163.15684, "trades": 8, "taker_buy_volume": 1355.4, "taker_buy_quote": 138.09927}, {"ts": 1774060380000, "open": 0.1018, "high": 0.1028, "low": 0.1018, "close": 0.1028, "volume": 103687.8, "quote_volume": 10611.17683, "trades": 76, "taker_buy_volume": 96377.0, "taker_buy_quote": 9864.08721}, {"ts": 1774060440000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 33592.0, "quote_volume": 3437.90675, "trades": 34, "taker_buy_volume": 11857.2, "taker_buy_quote": 1214.46269}, {"ts": 1774060500000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1302.1, "quote_volume": 133.46525, "trades": 5, "taker_buy_volume": 1155.7, "taker_buy_quote": 118.45925}, {"ts": 1774060560000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 2498.2, "quote_volume": 255.71625, "trades": 11, "taker_buy_volume": 672.0, "taker_buy_quote": 68.7456}, {"ts": 1774060620000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 14241.9, "quote_volume": 1459.95706, "trades": 21, "taker_buy_volume": 14241.9, "taker_buy_quote": 1459.95706}, {"ts": 1774060680000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 5566.1, "quote_volume": 571.06171, "trades": 23, "taker_buy_volume": 3507.3, "taker_buy_quote": 359.84898}, {"ts": 1774060740000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 21719.0, "quote_volume": 2225.83344, "trades": 48, "taker_buy_volume": 15890.6, "taker_buy_quote": 1628.71051}, {"ts": 1774060800000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 29523.6, "quote_volume": 3036.1088, "trades": 42, "taker_buy_volume": 13624.1, "taker_buy_quote": 1400.42081}, {"ts": 1774060860000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 12116.6, "quote_volume": 1245.58648, "trades": 17, "taker_buy_volume": 243.2, "taker_buy_quote": 25.02528}, {"ts": 1774060920000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 19375.4, "quote_volume": 1989.68509, "trades": 26, "taker_buy_volume": 17184.9, "taker_buy_quote": 1764.93204}, {"ts": 1774060980000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 16318.0, "quote_volume": 1676.42823, "trades": 16, "taker_buy_volume": 11061.2, "taker_buy_quote": 1136.3922}, {"ts": 1774061040000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 2413.8, "quote_volume": 247.54389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 7641.1, "quote_volume": 784.23058, "trades": 13, "taker_buy_volume": 4309.4, "taker_buy_quote": 442.54713}, {"ts": 1774061160000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 5638.5, "quote_volume": 579.11054, "trades": 12, "taker_buy_volume": 3534.2, "taker_buy_quote": 362.98873}, {"ts": 1774061220000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1032, "volume": 65356.1, "quote_volume": 6744.30042, "trades": 80, "taker_buy_volume": 44844.0, "taker_buy_quote": 4626.26735}, {"ts": 1774061280000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 10011.1, "quote_volume": 1033.69657, "trades": 21, "taker_buy_volume": 6096.9, "taker_buy_quote": 629.77274}, {"ts": 1774061340000, "open": 0.1033, "high": 0.1036, "low": 0.1031, "close": 0.1033, "volume": 33096.0, "quote_volume": 3419.21007, "trades": 49, "taker_buy_volume": 23790.1, "taker_buy_quote": 2458.0002}, {"ts": 1774061400000, "open": 0.1035, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 15980.3, "quote_volume": 1654.47792, "trades": 42, "taker_buy_volume": 4723.0, "taker_buy_quote": 489.47215}, {"ts": 1774061460000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 23255.1, "quote_volume": 2407.83392, "trades": 30, "taker_buy_volume": 12740.2, "taker_buy_quote": 1318.72896}, {"ts": 1774061520000, "open": 0.1034, "high": 0.1039, "low": 0.1032, "close": 0.1034, "volume": 87163.7, "quote_volume": 9035.52729, "trades": 69, "taker_buy_volume": 56260.3, "taker_buy_quote": 5838.15898}, {"ts": 1774061580000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 2294.8, "quote_volume": 236.94077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061640000, "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1031, "volume": 138515.3, "quote_volume": 14238.79928, "trades": 115, "taker_buy_volume": 60657.0, "taker_buy_quote": 6240.10435}, {"ts": 1774061700000, "open": 0.103, "high": 0.1035, "low": 0.1029, "close": 0.1032, "volume": 53785.9, "quote_volume": 5554.2937, "trades": 47, "taker_buy_volume": 19521.3, "taker_buy_quote": 2016.70477}, {"ts": 1774061760000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 3943.4, "quote_volume": 407.00222, "trades": 8, "taker_buy_volume": 2784.8, "taker_buy_quote": 287.40106}, {"ts": 1774061820000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 14079.4, "quote_volume": 1451.40707, "trades": 29, "taker_buy_volume": 12223.0, "taker_buy_quote": 1260.03647}, {"ts": 1774061880000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 56.2, "quote_volume": 5.79984, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 5.79984}, {"ts": 1774061940000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 9142.6, "quote_volume": 941.00511, "trades": 18, "taker_buy_volume": 5062.6, "taker_buy_quote": 521.02306}, {"ts": 1774062000000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 5268.6, "quote_volume": 542.78802, "trades": 23, "taker_buy_volume": 4460.4, "taker_buy_quote": 459.48332}, {"ts": 1774062060000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 18671.7, "quote_volume": 1928.48529, "trades": 30, "taker_buy_volume": 13447.9, "taker_buy_quote": 1389.36488}, {"ts": 1774062120000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 15142.6, "quote_volume": 1564.06806, "trades": 23, "taker_buy_volume": 14921.3, "taker_buy_quote": 1541.24137}, {"ts": 1774062180000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 4352.9, "quote_volume": 450.34218, "trades": 24, "taker_buy_volume": 3461.9, "taker_buy_quote": 358.12368}, {"ts": 1774062240000, "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.104, "volume": 114214.2, "quote_volume": 11880.40691, "trades": 82, "taker_buy_volume": 80381.8, "taker_buy_quote": 8360.47222}, {"ts": 1774062300000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 10008.2, "quote_volume": 1041.12136, "trades": 26, "taker_buy_volume": 6098.1, "taker_buy_quote": 634.6126}, {"ts": 1774062360000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 20064.4, "quote_volume": 2089.51785, "trades": 22, "taker_buy_volume": 15705.5, "taker_buy_quote": 1635.77792}, {"ts": 1774062420000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1035, "volume": 13228.5, "quote_volume": 1375.21072, "trades": 25, "taker_buy_volume": 2893.2, "taker_buy_quote": 300.68788}, {"ts": 1774062480000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 15079.1, "quote_volume": 1563.22748, "trades": 11, "taker_buy_volume": 10051.4, "taker_buy_quote": 1041.37378}, {"ts": 1774062540000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 46093.1, "quote_volume": 4795.50705, "trades": 59, "taker_buy_volume": 44873.7, "taker_buy_quote": 4668.58195}, {"ts": 1774062600000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 34998.3, "quote_volume": 3649.47351, "trades": 29, "taker_buy_volume": 9130.4, "taker_buy_quote": 952.03614}, {"ts": 1774062660000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 14179.8, "quote_volume": 1474.75922, "trades": 25, "taker_buy_volume": 1713.6, "taker_buy_quote": 178.26499}, {"ts": 1774062720000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 5574.1, "quote_volume": 579.79217, "trades": 14, "taker_buy_volume": 4764.0, "taker_buy_quote": 495.60835}, {"ts": 1774062780000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 16860.3, "quote_volume": 1755.39881, "trades": 38, "taker_buy_volume": 10992.5, "taker_buy_quote": 1144.60167}, {"ts": 1774062840000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 3503.1, "quote_volume": 364.80588, "trades": 17, "taker_buy_volume": 1579.6, "taker_buy_quote": 164.73494}, {"ts": 1774062900000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 4158.0, "quote_volume": 430.92811, "trades": 10, "taker_buy_volume": 2286.5, "taker_buy_quote": 236.8814}, {"ts": 1774062960000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 7560.2, "quote_volume": 784.2555, "trades": 29, "taker_buy_volume": 5668.9, "taker_buy_quote": 587.9617}, {"ts": 1774063020000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3144.6, "quote_volume": 326.43658, "trades": 5, "taker_buy_volume": 271.0, "taker_buy_quote": 28.1569}, {"ts": 1774063080000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 29510.1, "quote_volume": 3075.95972, "trades": 25, "taker_buy_volume": 27406.0, "taker_buy_quote": 2856.72415}, {"ts": 1774063140000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 6081.5, "quote_volume": 634.56264, "trades": 17, "taker_buy_volume": 944.2, "taker_buy_quote": 98.57205}, {"ts": 1774063200000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 62597.9, "quote_volume": 6541.09315, "trades": 28, "taker_buy_volume": 56123.9, "taker_buy_quote": 5865.30467}, {"ts": 1774063260000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 20333.6, "quote_volume": 2126.55048, "trades": 30, "taker_buy_volume": 15272.2, "taker_buy_quote": 1597.25024}, {"ts": 1774063320000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 13974.2, "quote_volume": 1460.97232, "trades": 41, "taker_buy_volume": 1526.1, "taker_buy_quote": 159.70964}, {"ts": 1774063380000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 26949.6, "quote_volume": 2818.11049, "trades": 30, "taker_buy_volume": 10601.4, "taker_buy_quote": 1109.21134}, {"ts": 1774063440000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 7988.1, "quote_volume": 835.29656, "trades": 9, "taker_buy_volume": 3489.1, "taker_buy_quote": 364.95986}, {"ts": 1774063500000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 10755.0, "quote_volume": 1125.18458, "trades": 17, "taker_buy_volume": 4746.0, "taker_buy_quote": 496.9062}, {"ts": 1774063560000, "open": 0.1046, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 18489.6, "quote_volume": 1935.77869, "trades": 40, "taker_buy_volume": 13216.7, "taker_buy_quote": 1383.97852}, {"ts": 1774063620000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2828.5, "quote_volume": 296.07138, "trades": 9, "taker_buy_volume": 1258.4, "taker_buy_quote": 131.75295}, {"ts": 1774063680000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 10728.1, "quote_volume": 1121.98259, "trades": 12, "taker_buy_volume": 4022.9, "taker_buy_quote": 421.09522}, {"ts": 1774063740000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 7826.3, "quote_volume": 820.0048, "trades": 22, "taker_buy_volume": 2083.1, "taker_buy_quote": 218.17847}, {"ts": 1774063800000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 2927.8, "quote_volume": 306.09959, "trades": 9, "taker_buy_volume": 680.2, "taker_buy_quote": 71.16803}, {"ts": 1774063860000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3858.1, "quote_volume": 403.40698, "trades": 10, "taker_buy_volume": 1243.2, "taker_buy_quote": 130.03872}, {"ts": 1774063920000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 4712.1, "quote_volume": 492.88108, "trades": 6, "taker_buy_volume": 3029.6, "taker_buy_quote": 316.90349}, {"ts": 1774063980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 372.7, "quote_volume": 38.95672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064040000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3287.5, "quote_volume": 343.67218, "trades": 7, "taker_buy_volume": 3287.5, "taker_buy_quote": 343.67218}, {"ts": 1774064100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 547.1, "quote_volume": 57.17195, "trades": 3, "taker_buy_volume": 260.3, "taker_buy_quote": 27.20135}, {"ts": 1774064160000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 143.5, "quote_volume": 14.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2868.8, "quote_volume": 299.8053, "trades": 4, "taker_buy_volume": 2725.3, "taker_buy_quote": 284.80955}, {"ts": 1774064280000, "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.104, "volume": 23957.2, "quote_volume": 2497.95435, "trades": 21, "taker_buy_volume": 8941.8, "taker_buy_quote": 931.73556}, {"ts": 1774064340000, "open": 0.104, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 83379.9, "quote_volume": 8656.19743, "trades": 82, "taker_buy_volume": 29917.0, "taker_buy_quote": 3109.9107}, {"ts": 1774064400000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1035, "volume": 33137.1, "quote_volume": 3429.11765, "trades": 34, "taker_buy_volume": 5500.6, "taker_buy_quote": 569.91207}, {"ts": 1774064460000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 19485.8, "quote_volume": 2017.80493, "trades": 17, "taker_buy_volume": 19437.6, "taker_buy_quote": 2012.81141}, {"ts": 1774064520000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 1391.9, "quote_volume": 144.63083, "trades": 11, "taker_buy_volume": 907.8, "taker_buy_quote": 94.3429}, {"ts": 1774064580000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 10993.4, "quote_volume": 1142.13443, "trades": 16, "taker_buy_volume": 5550.9, "taker_buy_quote": 577.18848}, {"ts": 1774064640000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 494.4, "quote_volume": 51.43062, "trades": 3, "taker_buy_volume": 240.1, "taker_buy_quote": 24.99441}, {"ts": 1774064700000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 6068.5, "quote_volume": 631.24862, "trades": 19, "taker_buy_volume": 1294.3, "taker_buy_quote": 134.73182}, {"ts": 1774064760000, "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1049, "volume": 3324.2, "quote_volume": 347.47017, "trades": 12, "taker_buy_volume": 3324.2, "taker_buy_quote": 347.47017}, {"ts": 1774064820000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 14342.3, "quote_volume": 1500.99447, "trades": 21, "taker_buy_volume": 1066.5, "taker_buy_quote": 111.69025}, {"ts": 1774064880000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 10903.5, "quote_volume": 1137.93037, "trades": 25, "taker_buy_volume": 3036.5, "taker_buy_quote": 316.2952}, {"ts": 1774064940000, "open": 0.1041, "high": 0.1041, "low": 0.1034, "close": 0.1035, "volume": 15864.2, "quote_volume": 1644.28664, "trades": 20, "taker_buy_volume": 2124.2, "taker_buy_quote": 221.00742}, {"ts": 1774065000000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1027, "volume": 65263.7, "quote_volume": 6723.861, "trades": 82, "taker_buy_volume": 10705.4, "taker_buy_quote": 1102.28354}, {"ts": 1774065060000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 20059.9, "quote_volume": 2056.53347, "trades": 42, "taker_buy_volume": 9465.6, "taker_buy_quote": 970.89235}, {"ts": 1774065120000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 18984.2, "quote_volume": 1942.5754, "trades": 40, "taker_buy_volume": 7558.6, "taker_buy_quote": 773.7888}, {"ts": 1774065180000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 28181.1, "quote_volume": 2888.3066, "trades": 51, "taker_buy_volume": 13147.8, "taker_buy_quote": 1348.46605}, {"ts": 1774065240000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 25263.1, "quote_volume": 2589.82731, "trades": 25, "taker_buy_volume": 96.2, "taker_buy_quote": 9.8605}, {"ts": 1774065300000, "open": 0.1024, "high": 0.1024, "low": 0.1015, "close": 0.1019, "volume": 139700.7, "quote_volume": 14226.96361, "trades": 159, "taker_buy_volume": 38743.0, "taker_buy_quote": 3948.95107}, {"ts": 1774065360000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 8424.3, "quote_volume": 860.5834, "trades": 23, "taker_buy_volume": 8277.4, "taker_buy_quote": 845.58491}, {"ts": 1774065420000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1028, "volume": 31982.8, "quote_volume": 3279.90835, "trades": 53, "taker_buy_volume": 21614.5, "taker_buy_quote": 2216.73552}, {"ts": 1774065480000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 8793.4, "quote_volume": 902.92669, "trades": 30, "taker_buy_volume": 8303.9, "taker_buy_quote": 852.70622}, {"ts": 1774065540000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 27675.7, "quote_volume": 2837.89474, "trades": 19, "taker_buy_volume": 3307.2, "taker_buy_quote": 339.31872}, {"ts": 1774065600000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 3439.4, "quote_volume": 353.68745, "trades": 17, "taker_buy_volume": 2931.4, "taker_buy_quote": 301.45676}, {"ts": 1774065660000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1536.9, "quote_volume": 158.14701, "trades": 4, "taker_buy_volume": 243.5, "taker_buy_quote": 25.05615}, {"ts": 1774065720000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 6362.8, "quote_volume": 652.72047, "trades": 18, "taker_buy_volume": 1983.1, "taker_buy_quote": 203.5012}, {"ts": 1774065780000, "open": 0.1026, "high": 0.1032, "low": 0.1026, "close": 0.1032, "volume": 8612.9, "quote_volume": 887.19385, "trades": 20, "taker_buy_volume": 8549.3, "taker_buy_quote": 880.66849}, {"ts": 1774065840000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 27864.7, "quote_volume": 2879.11371, "trades": 41, "taker_buy_volume": 21882.0, "taker_buy_quote": 2261.12836}, {"ts": 1774065900000, "open": 0.1033, "high": 0.1033, "low": 0.1023, "close": 0.1025, "volume": 30097.1, "quote_volume": 3098.73567, "trades": 46, "taker_buy_volume": 1782.2, "taker_buy_quote": 183.44876}, {"ts": 1774065960000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 17590.7, "quote_volume": 1795.01178, "trades": 37, "taker_buy_volume": 13092.0, "taker_buy_quote": 1336.0918}, {"ts": 1774066020000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 6340.8, "quote_volume": 646.8245, "trades": 12, "taker_buy_volume": 3233.4, "taker_buy_quote": 329.8697}, {"ts": 1774066080000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 689.0, "quote_volume": 70.37628, "trades": 7, "taker_buy_volume": 629.5, "taker_buy_quote": 64.30133}, {"ts": 1774066140000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 8735.0, "quote_volume": 891.24505, "trades": 16, "taker_buy_volume": 3217.1, "taker_buy_quote": 328.7435}, {"ts": 1774066200000, "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1018, "volume": 64455.5, "quote_volume": 6559.02756, "trades": 92, "taker_buy_volume": 15857.3, "taker_buy_quote": 1615.49939}, {"ts": 1774066260000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1826.1, "quote_volume": 186.12511, "trades": 9, "taker_buy_volume": 602.6, "taker_buy_quote": 61.43576}, {"ts": 1774066320000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 20608.2, "quote_volume": 2103.37876, "trades": 31, "taker_buy_volume": 7173.3, "taker_buy_quote": 732.11216}, {"ts": 1774066380000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 6012.8, "quote_volume": 613.2015, "trades": 15, "taker_buy_volume": 3209.9, "taker_buy_quote": 327.3057}, {"ts": 1774066440000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 1929.2, "quote_volume": 197.04222, "trades": 6, "taker_buy_volume": 856.1, "taker_buy_quote": 87.47871}, {"ts": 1774066500000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4060.6, "quote_volume": 414.4186, "trades": 11, "taker_buy_volume": 3521.6, "taker_buy_quote": 359.4259}, {"ts": 1774066560000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 3768.0, "quote_volume": 383.85198, "trades": 14, "taker_buy_volume": 2885.2, "taker_buy_quote": 293.92415}, {"ts": 1774066620000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 10013.6, "quote_volume": 1018.25342, "trades": 26, "taker_buy_volume": 8063.1, "taker_buy_quote": 819.82064}, {"ts": 1774066680000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 15039.4, "quote_volume": 1525.99383, "trades": 43, "taker_buy_volume": 11352.6, "taker_buy_quote": 1152.01071}, {"ts": 1774066740000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 5881.8, "quote_volume": 597.10607, "trades": 16, "taker_buy_volume": 3436.8, "taker_buy_quote": 349.1277}, {"ts": 1774066800000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 399.7, "quote_volume": 40.55423, "trades": 4, "taker_buy_volume": 246.5, "taker_buy_quote": 25.01975}, {"ts": 1774066860000, "open": 0.1015, "high": 0.1017, "low": 0.1004, "close": 0.1009, "volume": 162798.8, "quote_volume": 16441.12057, "trades": 148, "taker_buy_volume": 57761.9, "taker_buy_quote": 5851.11518}, {"ts": 1774066920000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 33074.1, "quote_volume": 3329.39576, "trades": 48, "taker_buy_volume": 28542.7, "taker_buy_quote": 2873.525}, {"ts": 1774066980000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 10290.3, "quote_volume": 1033.82196, "trades": 46, "taker_buy_volume": 8898.5, "taker_buy_quote": 893.99581}, {"ts": 1774067040000, "open": 0.1005, "high": 0.1014, "low": 0.1003, "close": 0.1012, "volume": 82012.2, "quote_volume": 8274.62222, "trades": 103, "taker_buy_volume": 60541.9, "taker_buy_quote": 6106.26114}, {"ts": 1774067100000, "open": 0.1013, "high": 0.1014, "low": 0.1003, "close": 0.1003, "volume": 109289.1, "quote_volume": 11015.9515, "trades": 140, "taker_buy_volume": 24325.2, "taker_buy_quote": 2454.87047}, {"ts": 1774067160000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 9169.9, "quote_volume": 923.15261, "trades": 24, "taker_buy_volume": 5423.4, "taker_buy_quote": 545.93836}, {"ts": 1774067220000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 1352.9, "quote_volume": 136.44512, "trades": 7, "taker_buy_volume": 1052.8, "taker_buy_quote": 106.21015}, {"ts": 1774067280000, "open": 0.1009, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 13403.2, "quote_volume": 1350.51561, "trades": 18, "taker_buy_volume": 3041.0, "taker_buy_quote": 307.02625}, {"ts": 1774067340000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 9970.3, "quote_volume": 1005.17438, "trades": 22, "taker_buy_volume": 5987.1, "taker_buy_quote": 603.81215}, {"ts": 1774067400000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 3331.1, "quote_volume": 334.38078, "trades": 11, "taker_buy_volume": 836.1, "taker_buy_quote": 84.02805}, {"ts": 1774067460000, "open": 0.1003, "high": 0.1007, "low": 0.1, "close": 0.1006, "volume": 54265.9, "quote_volume": 5434.60139, "trades": 56, "taker_buy_volume": 8451.6, "taker_buy_quote": 847.63446}, {"ts": 1774067520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 907.0, "quote_volume": 91.18336, "trades": 8, "taker_buy_volume": 298.6, "taker_buy_quote": 30.03916}, {"ts": 1774067580000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 19808.1, "quote_volume": 1988.01515, "trades": 50, "taker_buy_volume": 8515.9, "taker_buy_quote": 854.73993}, {"ts": 1774067640000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 6315.9, "quote_volume": 635.43252, "trades": 22, "taker_buy_volume": 1565.5, "taker_buy_quote": 157.49004}, {"ts": 1774067700000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2601.7, "quote_volume": 261.74096, "trades": 10, "taker_buy_volume": 397.6, "taker_buy_quote": 40.0085}, {"ts": 1774067760000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 6128.4, "quote_volume": 616.29604, "trades": 8, "taker_buy_volume": 2889.0, "taker_buy_quote": 290.6334}, {"ts": 1774067820000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 53381.3, "quote_volume": 5376.97342, "trades": 57, "taker_buy_volume": 42567.3, "taker_buy_quote": 4287.46784}, {"ts": 1774067880000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 4562.7, "quote_volume": 458.52646, "trades": 10, "taker_buy_volume": 461.8, "taker_buy_quote": 46.4109}, {"ts": 1774067940000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 9638.3, "quote_volume": 967.7102, "trades": 24, "taker_buy_volume": 7176.7, "taker_buy_quote": 720.70046}, {"ts": 1774068000000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1009, "volume": 13774.1, "quote_volume": 1388.58379, "trades": 22, "taker_buy_volume": 866.3, "taker_buy_quote": 87.46859}, {"ts": 1774068060000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 26262.8, "quote_volume": 2656.10037, "trades": 42, "taker_buy_volume": 6847.6, "taker_buy_quote": 692.30051}, {"ts": 1774068120000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 22013.0, "quote_volume": 2233.16881, "trades": 46, "taker_buy_volume": 10929.1, "taker_buy_quote": 1108.36442}, {"ts": 1774068180000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 11939.3, "quote_volume": 1211.26121, "trades": 18, "taker_buy_volume": 11462.1, "taker_buy_quote": 1162.89127}, {"ts": 1774068240000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 14833.1, "quote_volume": 1502.5625, "trades": 18, "taker_buy_volume": 3050.8, "taker_buy_quote": 309.04604}, {"ts": 1774068300000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 1843.2, "quote_volume": 186.86612, "trades": 5, "taker_buy_volume": 146.0, "taker_buy_quote": 14.79967}, {"ts": 1774068360000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 8084.2, "quote_volume": 818.06076, "trades": 12, "taker_buy_volume": 7836.8, "taker_buy_quote": 793.04862}, {"ts": 1774068420000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 9380.0, "quote_volume": 948.57117, "trades": 16, "taker_buy_volume": 4298.4, "taker_buy_quote": 434.82141}, {"ts": 1774068480000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 148.3, "quote_volume": 14.99313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 53582.5, "quote_volume": 5396.1742, "trades": 66, "taker_buy_volume": 6149.3, "taker_buy_quote": 619.23249}, {"ts": 1774068600000, "open": 0.1005, "high": 0.1006, "low": 0.0999, "close": 0.1005, "volume": 87689.5, "quote_volume": 8798.88646, "trades": 93, "taker_buy_volume": 37677.0, "taker_buy_quote": 3784.31445}, {"ts": 1774068660000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 9533.0, "quote_volume": 956.52106, "trades": 20, "taker_buy_volume": 3434.2, "taker_buy_quote": 344.66081}, {"ts": 1774068720000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 10390.2, "quote_volume": 1048.62957, "trades": 26, "taker_buy_volume": 2357.8, "taker_buy_quote": 237.78738}, {"ts": 1774068780000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 17064.6, "quote_volume": 1716.31039, "trades": 21, "taker_buy_volume": 5869.6, "taker_buy_quote": 590.32148}, {"ts": 1774068840000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 447.6, "quote_volume": 45.02856, "trades": 3, "taker_buy_volume": 298.4, "taker_buy_quote": 30.01904}, {"ts": 1774068900000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 19021.1, "quote_volume": 1918.88474, "trades": 11, "taker_buy_volume": 17736.5, "taker_buy_quote": 1789.2686}, {"ts": 1774068960000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2395.8, "quote_volume": 241.71139, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 216.68275}, {"ts": 1774069020000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2691.1, "quote_volume": 271.25693, "trades": 4, "taker_buy_volume": 2482.9, "taker_buy_quote": 250.27632}, {"ts": 1774069080000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 4211.8, "quote_volume": 423.88744, "trades": 10, "taker_buy_volume": 90.2, "taker_buy_quote": 9.09216}, {"ts": 1774069140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6859.0, "quote_volume": 690.7013, "trades": 10, "taker_buy_volume": 4159.4, "taker_buy_quote": 418.85158}, {"ts": 1774069200000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 6596.1, "quote_volume": 663.65103, "trades": 16, "taker_buy_volume": 4713.4, "taker_buy_quote": 474.16804}, {"ts": 1774069260000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 1079.2, "quote_volume": 108.49471, "trades": 10, "taker_buy_volume": 149.2, "taker_buy_quote": 15.00952}, {"ts": 1774069320000, "open": 0.1003, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 22222.9, "quote_volume": 2228.64172, "trades": 40, "taker_buy_volume": 11281.4, "taker_buy_quote": 1131.35124}, {"ts": 1774069380000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 9649.7, "quote_volume": 964.62666, "trades": 23, "taker_buy_volume": 5979.2, "taker_buy_quote": 597.87371}, {"ts": 1774069440000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 31441.5, "quote_volume": 3149.3865, "trades": 35, "taker_buy_volume": 23512.5, "taker_buy_quote": 2354.26497}, {"ts": 1774069500000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1896.8, "quote_volume": 190.06934, "trades": 6, "taker_buy_volume": 1423.4, "taker_buy_quote": 142.63466}, {"ts": 1774069560000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 478.9, "quote_volume": 47.97779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069620000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 99.8, "quote_volume": 10.00994, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 10.00994}, {"ts": 1774069680000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 3154.8, "quote_volume": 316.14096, "trades": 7, "taker_buy_volume": 2645.0, "taker_buy_quote": 265.059}, {"ts": 1774069740000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4491.6, "quote_volume": 451.84, "trades": 7, "taker_buy_volume": 3698.2, "taker_buy_quote": 372.02396}, {"ts": 1774069800000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 12756.6, "quote_volume": 1284.70913, "trades": 22, "taker_buy_volume": 2240.5, "taker_buy_quote": 225.63333}, {"ts": 1774069860000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 9941.0, "quote_volume": 998.33118, "trades": 10, "taker_buy_volume": 149.3, "taker_buy_quote": 15.00465}, {"ts": 1774069920000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 16879.4, "quote_volume": 1696.20275, "trades": 19, "taker_buy_volume": 13769.8, "taker_buy_quote": 1383.68795}, {"ts": 1774069980000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 1481.0, "quote_volume": 148.55426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 3006.1, "quote_volume": 301.45923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1859.6, "quote_volume": 186.37977, "trades": 5, "taker_buy_volume": 478.5, "taker_buy_quote": 47.99355}, {"ts": 1774070160000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 9774.4, "quote_volume": 979.17514, "trades": 13, "taker_buy_volume": 2041.7, "taker_buy_quote": 204.75405}, {"ts": 1774070220000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 9755.5, "quote_volume": 979.20715, "trades": 15, "taker_buy_volume": 4976.3, "taker_buy_quote": 499.99343}, {"ts": 1774070280000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 15909.4, "quote_volume": 1598.63435, "trades": 8, "taker_buy_volume": 15909.4, "taker_buy_quote": 1598.63435}, {"ts": 1774070340000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 9993.7, "quote_volume": 1002.56914, "trades": 12, "taker_buy_volume": 580.9, "taker_buy_quote": 58.35057}, {"ts": 1774070400000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4475.8, "quote_volume": 450.04805, "trades": 14, "taker_buy_volume": 1944.3, "taker_buy_quote": 195.44201}, {"ts": 1774070460000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1751.8, "quote_volume": 176.35577, "trades": 6, "taker_buy_volume": 1495.5, "taker_buy_quote": 150.57199}, {"ts": 1774070520000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 397.4, "quote_volume": 39.99334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070580000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 17902.8, "quote_volume": 1794.28056, "trades": 26, "taker_buy_volume": 3551.7, "taker_buy_quote": 356.16673}, {"ts": 1774070640000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 8074.4, "quote_volume": 809.83232, "trades": 12, "taker_buy_volume": 5989.6, "taker_buy_quote": 600.61213}, {"ts": 1774070700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 6658.6, "quote_volume": 668.10067, "trades": 12, "taker_buy_volume": 2058.5, "taker_buy_quote": 206.6734}, {"ts": 1774070760000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 14998.4, "quote_volume": 1504.64749, "trades": 32, "taker_buy_volume": 12103.6, "taker_buy_quote": 1214.39856}, {"ts": 1774070820000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 3850.5, "quote_volume": 386.5902, "trades": 9, "taker_buy_volume": 3850.5, "taker_buy_quote": 386.5902}, {"ts": 1774070880000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 2995.8, "quote_volume": 301.19725, "trades": 8, "taker_buy_volume": 2793.0, "taker_buy_quote": 280.83613}, {"ts": 1774070940000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 21070.2, "quote_volume": 2126.66154, "trades": 24, "taker_buy_volume": 17582.4, "taker_buy_quote": 1774.77545}, {"ts": 1774071000000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3521.9, "quote_volume": 355.30653, "trades": 8, "taker_buy_volume": 2688.6, "taker_buy_quote": 271.27974}, {"ts": 1774071060000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 25997.8, "quote_volume": 2625.31745, "trades": 38, "taker_buy_volume": 6615.3, "taker_buy_quote": 668.4191}, {"ts": 1774071120000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 18890.5, "quote_volume": 1903.62508, "trades": 20, "taker_buy_volume": 4031.3, "taker_buy_quote": 406.21085}, {"ts": 1774071180000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 9038.2, "quote_volume": 911.79172, "trades": 12, "taker_buy_volume": 943.3, "taker_buy_quote": 95.17897}, {"ts": 1774071240000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 21761.2, "quote_volume": 2192.69381, "trades": 26, "taker_buy_volume": 3116.3, "taker_buy_quote": 314.12304}, {"ts": 1774071300000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 23122.7, "quote_volume": 2327.12488, "trades": 31, "taker_buy_volume": 5746.2, "taker_buy_quote": 578.53655}, {"ts": 1774071360000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 2651.9, "quote_volume": 267.63549, "trades": 14, "taker_buy_volume": 2651.9, "taker_buy_quote": 267.63549}, {"ts": 1774071420000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2938.6, "quote_volume": 297.07207, "trades": 6, "taker_buy_volume": 1643.1, "taker_buy_quote": 166.10252}, {"ts": 1774071480000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 557.7, "quote_volume": 56.3277, "trades": 5, "taker_buy_volume": 310.3, "taker_buy_quote": 31.3403}, {"ts": 1774071540000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071600000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 10119.1, "quote_volume": 1025.39996, "trades": 20, "taker_buy_volume": 9696.3, "taker_buy_quote": 982.65488}, {"ts": 1774071660000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 7834.8, "quote_volume": 793.00534, "trades": 25, "taker_buy_volume": 1481.6, "taker_buy_quote": 149.93792}, {"ts": 1774071720000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 3650.9, "quote_volume": 369.58946, "trades": 10, "taker_buy_volume": 2022.5, "taker_buy_quote": 204.79538}, {"ts": 1774071780000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 12249.9, "quote_volume": 1243.462, "trades": 13, "taker_buy_volume": 10954.4, "taker_buy_quote": 1111.96875}, {"ts": 1774071840000, "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 26196.1, "quote_volume": 2662.35757, "trades": 36, "taker_buy_volume": 15001.5, "taker_buy_quote": 1525.03023}, {"ts": 1774071900000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 1865.1, "quote_volume": 189.06627, "trades": 8, "taker_buy_volume": 1434.2, "taker_buy_quote": 145.37302}, {"ts": 1774071960000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 148.8, "quote_volume": 15.08832, "trades": 2, "taker_buy_volume": 148.8, "taker_buy_quote": 15.08832}, {"ts": 1774072020000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 10233.9, "quote_volume": 1038.47839, "trades": 19, "taker_buy_volume": 1743.8, "taker_buy_quote": 176.99036}, {"ts": 1774072080000, "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.1021, "volume": 144190.9, "quote_volume": 14721.11115, "trades": 190, "taker_buy_volume": 96258.7, "taker_buy_quote": 9821.32681}, {"ts": 1774072140000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 15794.0, "quote_volume": 1613.06907, "trades": 39, "taker_buy_volume": 13020.2, "taker_buy_quote": 1330.14147}, {"ts": 1774072200000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 28663.0, "quote_volume": 2935.62237, "trades": 55, "taker_buy_volume": 10762.5, "taker_buy_quote": 1101.95833}, {"ts": 1774072260000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 40861.6, "quote_volume": 4175.41408, "trades": 30, "taker_buy_volume": 7883.9, "taker_buy_quote": 805.54076}, {"ts": 1774072320000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 5434.7, "quote_volume": 555.28837, "trades": 6, "taker_buy_volume": 2773.2, "taker_buy_quote": 283.42104}, {"ts": 1774072380000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 11371.2, "quote_volume": 1155.9459, "trades": 30, "taker_buy_volume": 4978.3, "taker_buy_quote": 506.01578}, {"ts": 1774072440000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 2158.0, "quote_volume": 219.54999, "trades": 8, "taker_buy_volume": 2158.0, "taker_buy_quote": 219.54999}, {"ts": 1774072500000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 4709.5, "quote_volume": 479.05175, "trades": 15, "taker_buy_volume": 2633.5, "taker_buy_quote": 267.89799}, {"ts": 1774072560000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 10142.7, "quote_volume": 1030.02713, "trades": 42, "taker_buy_volume": 7450.0, "taker_buy_quote": 756.37873}, {"ts": 1774072620000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 3237.9, "quote_volume": 328.66162, "trades": 10, "taker_buy_volume": 295.5, "taker_buy_quote": 30.00802}, {"ts": 1774072680000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14594.6, "quote_volume": 1480.17693, "trades": 23, "taker_buy_volume": 295.7, "taker_buy_quote": 30.01355}, {"ts": 1774072740000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 2911.4, "quote_volume": 295.19241, "trades": 7, "taker_buy_volume": 2675.9, "taker_buy_quote": 271.33626}, {"ts": 1774072800000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 21437.3, "quote_volume": 2166.76592, "trades": 29, "taker_buy_volume": 5727.2, "taker_buy_quote": 578.95196}, {"ts": 1774072860000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 7848.9, "quote_volume": 794.20339, "trades": 12, "taker_buy_volume": 5837.3, "taker_buy_quote": 590.69847}, {"ts": 1774072920000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 495.8, "quote_volume": 50.23441, "trades": 3, "taker_buy_volume": 495.8, "taker_buy_quote": 50.23441}, {"ts": 1774072980000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 14657.1, "quote_volume": 1488.12016, "trades": 13, "taker_buy_volume": 10559.8, "taker_buy_quote": 1071.84434}, {"ts": 1774073040000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 2027.4, "quote_volume": 205.74462, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 40.0316}, {"ts": 1774073100000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 4028.0, "quote_volume": 408.81737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073160000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 10970.8, "quote_volume": 1111.34204, "trades": 11, "taker_buy_volume": 2190.6, "taker_buy_quote": 221.90778}, {"ts": 1774073220000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 6219.3, "quote_volume": 630.8571, "trades": 26, "taker_buy_volume": 3578.5, "taker_buy_quote": 362.84473}, {"ts": 1774073280000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 2559.0, "quote_volume": 260.01061, "trades": 11, "taker_buy_volume": 309.8, "taker_buy_quote": 31.49189}, {"ts": 1774073340000, "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.1009, "volume": 14400.3, "quote_volume": 1454.36142, "trades": 26, "taker_buy_volume": 1793.8, "taker_buy_quote": 180.99442}, {"ts": 1774073400000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 6094.3, "quote_volume": 613.69598, "trades": 14, "taker_buy_volume": 2979.1, "taker_buy_quote": 299.99537}, {"ts": 1774073460000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 22770.7, "quote_volume": 2291.98663, "trades": 28, "taker_buy_volume": 12875.0, "taker_buy_quote": 1296.42119}, {"ts": 1774073520000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 8411.4, "quote_volume": 844.29972, "trades": 21, "taker_buy_volume": 2820.7, "taker_buy_quote": 283.22438}, {"ts": 1774073580000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 16588.0, "quote_volume": 1670.93772, "trades": 24, "taker_buy_volume": 13511.6, "taker_buy_quote": 1360.87877}, {"ts": 1774073640000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 367.0, "quote_volume": 36.93715, "trades": 4, "taker_buy_volume": 169.5, "taker_buy_quote": 17.06865}, {"ts": 1774073700000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2760.1, "quote_volume": 278.07824, "trades": 5, "taker_buy_volume": 2690.6, "taker_buy_quote": 271.07264}, {"ts": 1774073760000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1825.7, "quote_volume": 183.86027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 5650.5, "quote_volume": 567.80871, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 249.1, "quote_volume": 25.03455, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 25.03455}, {"ts": 1774074000000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 746.2, "quote_volume": 75.09258, "trades": 6, "taker_buy_volume": 348.4, "taker_buy_quote": 35.05898}, {"ts": 1774074060000, "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 35696.5, "quote_volume": 3582.69569, "trades": 24, "taker_buy_volume": 260.3, "taker_buy_quote": 26.17125}, {"ts": 1774074120000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1001, "volume": 60576.1, "quote_volume": 6058.87821, "trades": 96, "taker_buy_volume": 15193.5, "taker_buy_quote": 1520.01845}, {"ts": 1774074180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1897.0, "quote_volume": 189.8897, "trades": 7, "taker_buy_volume": 1747.1, "taker_buy_quote": 174.88471}, {"ts": 1774074240000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 8103.4, "quote_volume": 811.4647, "trades": 16, "taker_buy_volume": 1347.1, "taker_buy_quote": 134.9894}, {"ts": 1774074300000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 1560.4, "quote_volume": 156.08277, "trades": 9, "taker_buy_volume": 919.3, "taker_buy_quote": 92.0219}, {"ts": 1774074360000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 3848.2, "quote_volume": 385.24476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 149.9, "quote_volume": 15.00499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074480000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 17689.5, "quote_volume": 1768.96, "trades": 10, "taker_buy_volume": 12422.4, "taker_buy_quote": 1242.25}, {"ts": 1774074540000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 2056.2, "quote_volume": 205.59518, "trades": 6, "taker_buy_volume": 1408.2, "taker_buy_quote": 140.82}, {"ts": 1774074600000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 2055.5, "quote_volume": 205.48188, "trades": 8, "taker_buy_volume": 1380.5, "taker_buy_quote": 137.96191}, {"ts": 1774074660000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1050.5, "quote_volume": 105.09002, "trades": 9, "taker_buy_volume": 650.3, "taker_buy_quote": 65.05501}, {"ts": 1774074720000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 51537.9, "quote_volume": 5136.59144, "trades": 74, "taker_buy_volume": 13019.0, "taker_buy_quote": 1298.67844}, {"ts": 1774074780000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 19372.0, "quote_volume": 1929.41701, "trades": 42, "taker_buy_volume": 4953.1, "taker_buy_quote": 493.55071}, {"ts": 1774074840000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 11843.4, "quote_volume": 1180.77799, "trades": 10, "taker_buy_volume": 11843.4, "taker_buy_quote": 1180.77799}, {"ts": 1774074900000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 9565.8, "quote_volume": 953.5001, "trades": 22, "taker_buy_volume": 1606.3, "taker_buy_quote": 160.09902}, {"ts": 1774074960000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 10996.1, "quote_volume": 1095.00088, "trades": 17, "taker_buy_volume": 652.4, "taker_buy_quote": 64.97904}, {"ts": 1774075020000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 5598.2, "quote_volume": 557.21532, "trades": 11, "taker_buy_volume": 4369.0, "taker_buy_quote": 434.90992}, {"ts": 1774075080000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 14174.1, "quote_volume": 1408.18106, "trades": 37, "taker_buy_volume": 11142.4, "taker_buy_quote": 1107.00549}, {"ts": 1774075140000, "open": 0.0993, "high": 0.0994, "low": 0.0987, "close": 0.0991, "volume": 92298.6, "quote_volume": 9128.81628, "trades": 120, "taker_buy_volume": 30057.4, "taker_buy_quote": 2975.3565}, {"ts": 1774075200000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 11266.1, "quote_volume": 1117.3002, "trades": 16, "taker_buy_volume": 2704.0, "taker_buy_quote": 268.35577}, {"ts": 1774075260000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3007.6, "quote_volume": 298.33416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 18473.9, "quote_volume": 1830.05736, "trades": 25, "taker_buy_volume": 2903.6, "taker_buy_quote": 287.46483}, {"ts": 1774075380000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 5057.7, "quote_volume": 500.4492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 33093.9, "quote_volume": 3275.36573, "trades": 32, "taker_buy_volume": 11032.2, "taker_buy_quote": 1092.2806}, {"ts": 1774075500000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 106980.7, "quote_volume": 10592.91257, "trades": 46, "taker_buy_volume": 106980.7, "taker_buy_quote": 10592.91257}, {"ts": 1774075560000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 8004.7, "quote_volume": 794.05124, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075620000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 4082.2, "quote_volume": 406.37035, "trades": 12, "taker_buy_volume": 3930.9, "taker_buy_quote": 391.34626}, {"ts": 1774075680000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075740000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 12481.1, "quote_volume": 1244.52714, "trades": 16, "taker_buy_volume": 2021.7, "taker_buy_quote": 201.72536}, {"ts": 1774075800000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 9219.3, "quote_volume": 918.82383, "trades": 23, "taker_buy_volume": 2255.2, "taker_buy_quote": 224.84344}, {"ts": 1774075860000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 7292.7, "quote_volume": 727.10172, "trades": 22, "taker_buy_volume": 4433.2, "taker_buy_quote": 442.00957}, {"ts": 1774075920000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1930.5, "quote_volume": 192.2778, "trades": 10, "taker_buy_volume": 434.5, "taker_buy_quote": 43.2762}, {"ts": 1774075980000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 427.5, "quote_volume": 42.63178, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 42.63178}, {"ts": 1774076040000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 10615.7, "quote_volume": 1060.92342, "trades": 13, "taker_buy_volume": 10551.6, "taker_buy_quote": 1054.52624}, {"ts": 1774076100000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1001, "volume": 21699.3, "quote_volume": 2173.99907, "trades": 33, "taker_buy_volume": 14211.5, "taker_buy_quote": 1423.7301}, {"ts": 1774076160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3171.5, "quote_volume": 317.41662, "trades": 9, "taker_buy_volume": 2516.3, "taker_buy_quote": 251.88163}, {"ts": 1774076220000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 150.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 15.0}, {"ts": 1774076280000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 11001.3, "quote_volume": 1101.18757, "trades": 27, "taker_buy_volume": 399.9, "taker_buy_quote": 40.01499}, {"ts": 1774076400000, "open": 0.1001, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 25420.1, "quote_volume": 2547.68326, "trades": 66, "taker_buy_volume": 4842.3, "taker_buy_quote": 486.0358}, {"ts": 1774076460000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 299.2, "quote_volume": 29.94992, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 15.00499}, {"ts": 1774076520000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2615.8, "quote_volume": 261.58, "trades": 4, "taker_buy_volume": 1368.6, "taker_buy_quote": 136.86}, {"ts": 1774076580000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5918.6, "quote_volume": 591.7969, "trades": 9, "taker_buy_volume": 3580.7, "taker_buy_quote": 358.07}, {"ts": 1774076640000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 947.0, "quote_volume": 94.7, "trades": 3, "taker_buy_volume": 947.0, "taker_buy_quote": 94.7}, {"ts": 1774076700000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 231.7, "quote_volume": 23.17817, "trades": 2, "taker_buy_volume": 231.7, "taker_buy_quote": 23.17817}, {"ts": 1774076760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1597.4, "quote_volume": 159.74, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 30.0}, {"ts": 1774076820000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 6805.8, "quote_volume": 681.12136, "trades": 30, "taker_buy_volume": 5313.9, "taker_buy_quote": 531.93136}, {"ts": 1774076880000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 11705.4, "quote_volume": 1170.90331, "trades": 56, "taker_buy_volume": 1997.7, "taker_buy_quote": 199.57023}, {"ts": 1774076940000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 6018.4, "quote_volume": 600.52267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4297.2, "quote_volume": 429.43688, "trades": 11, "taker_buy_volume": 2984.8, "taker_buy_quote": 298.32812}, {"ts": 1774077060000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 5016.5, "quote_volume": 501.8222, "trades": 15, "taker_buy_volume": 3036.4, "taker_buy_quote": 303.82304}, {"ts": 1774077120000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 213.1, "quote_volume": 21.33131, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 15.00499}, {"ts": 1774077180000, "open": 0.1001, "high": 0.1009, "low": 0.1001, "close": 0.1004, "volume": 122263.2, "quote_volume": 12287.84896, "trades": 93, "taker_buy_volume": 106854.9, "taker_buy_quote": 10740.51668}, {"ts": 1774077240000, "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1011, "volume": 170459.2, "quote_volume": 17208.61989, "trades": 137, "taker_buy_volume": 146268.8, "taker_buy_quote": 14766.16395}, {"ts": 1774077300000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 11361.8, "quote_volume": 1149.29231, "trades": 22, "taker_buy_volume": 7537.6, "taker_buy_quote": 762.39104}, {"ts": 1774077360000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 8212.9, "quote_volume": 829.30591, "trades": 21, "taker_buy_volume": 1013.1, "taker_buy_quote": 102.3231}, {"ts": 1774077420000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 9198.8, "quote_volume": 923.6161, "trades": 19, "taker_buy_volume": 524.8, "taker_buy_quote": 52.89984}, {"ts": 1774077480000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 21341.3, "quote_volume": 2136.97662, "trades": 34, "taker_buy_volume": 5266.0, "taker_buy_quote": 527.90583}, {"ts": 1774077540000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 5423.4, "quote_volume": 542.59278, "trades": 8, "taker_buy_volume": 1340.6, "taker_buy_quote": 134.06}, {"ts": 1774077600000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 2129.2, "quote_volume": 213.14291, "trades": 17, "taker_buy_volume": 1729.5, "taker_buy_quote": 173.13294}, {"ts": 1774077660000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 297.9, "quote_volume": 29.80499, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 15.00499}, {"ts": 1774077720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1553.7, "quote_volume": 155.68074, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 10.00998}, {"ts": 1774077780000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 249.8, "quote_volume": 25.00498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 215.9, "quote_volume": 21.61159, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 15.00499}, {"ts": 1774077900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2899.3, "quote_volume": 290.21993, "trades": 6, "taker_buy_volume": 2599.6, "taker_buy_quote": 260.21996}, {"ts": 1774077960000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 6786.1, "quote_volume": 678.63998, "trades": 19, "taker_buy_volume": 3993.9, "taker_buy_quote": 399.40499}, {"ts": 1774078020000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 649.5, "quote_volume": 65.01495, "trades": 4, "taker_buy_volume": 499.6, "taker_buy_quote": 50.00996}, {"ts": 1774078080000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 4446.0, "quote_volume": 444.78773, "trades": 14, "taker_buy_volume": 1944.0, "taker_buy_quote": 194.42499}, {"ts": 1774078140000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1738.5, "quote_volume": 173.85, "trades": 4, "taker_buy_volume": 1738.5, "taker_buy_quote": 173.85}, {"ts": 1774078200000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 15719.1, "quote_volume": 1574.65505, "trades": 32, "taker_buy_volume": 7070.3, "taker_buy_quote": 708.19511}, {"ts": 1774078260000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 3114.0, "quote_volume": 312.53131, "trades": 12, "taker_buy_volume": 2640.9, "taker_buy_quote": 265.03207}, {"ts": 1774078320000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 20521.0, "quote_volume": 2063.69039, "trades": 20, "taker_buy_volume": 20521.0, "taker_buy_quote": 2063.69039}, {"ts": 1774078380000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 15485.8, "quote_volume": 1562.87863, "trades": 25, "taker_buy_volume": 10554.6, "taker_buy_quote": 1065.35103}, {"ts": 1774078440000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 10404.8, "quote_volume": 1050.44279, "trades": 22, "taker_buy_volume": 8996.5, "taker_buy_quote": 908.31679}, {"ts": 1774078500000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 8652.6, "quote_volume": 872.14895, "trades": 15, "taker_buy_volume": 7202.0, "taker_buy_quote": 726.01066}, {"ts": 1774078560000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 5015.2, "quote_volume": 504.19784, "trades": 9, "taker_buy_volume": 248.6, "taker_buy_quote": 25.00916}, {"ts": 1774078620000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4779.2, "quote_volume": 480.78752, "trades": 6, "taker_buy_volume": 2448.1, "taker_buy_quote": 246.27886}, {"ts": 1774078680000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 198.7, "quote_volume": 20.01902, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 20.01902}, {"ts": 1774078740000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 6710.3, "quote_volume": 675.11596, "trades": 9, "taker_buy_volume": 5767.3, "taker_buy_quote": 580.19038}, {"ts": 1774078800000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2355.0, "quote_volume": 236.69239, "trades": 5, "taker_buy_volume": 959.1, "taker_buy_quote": 96.38955}, {"ts": 1774078860000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 641.0, "quote_volume": 64.4205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078980000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 149.3, "quote_volume": 15.00465, "trades": 1, "taker_buy_volume": 149.3, "taker_buy_quote": 15.00465}, {"ts": 1774079040000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 96.8, "quote_volume": 9.7284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.1006, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 9541.0, "quote_volume": 959.87119, "trades": 30, "taker_buy_volume": 830.1, "taker_buy_quote": 83.52909}, {"ts": 1774079160000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 9408.5, "quote_volume": 943.88271, "trades": 12, "taker_buy_volume": 8111.5, "taker_buy_quote": 813.79361}, {"ts": 1774079220000, "open": 0.1004, "high": 0.1011, "low": 0.1004, "close": 0.101, "volume": 22486.6, "quote_volume": 2263.40248, "trades": 35, "taker_buy_volume": 19872.3, "taker_buy_quote": 2000.2795}, {"ts": 1774079280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 7738.4, "quote_volume": 782.04451, "trades": 14, "taker_buy_volume": 3834.4, "taker_buy_quote": 387.39896}, {"ts": 1774079340000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 4799.8, "quote_volume": 485.40383, "trades": 11, "taker_buy_volume": 495.0, "taker_buy_quote": 50.03954}, {"ts": 1774079400000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 7696.6, "quote_volume": 778.0659, "trades": 21, "taker_buy_volume": 725.5, "taker_buy_quote": 73.43531}, {"ts": 1774079460000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 4526.5, "quote_volume": 455.50615, "trades": 13, "taker_buy_volume": 149.1, "taker_buy_quote": 14.99946}, {"ts": 1774079520000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 149.1, "quote_volume": 14.99946, "trades": 1, "taker_buy_volume": 149.1, "taker_buy_quote": 14.99946}, {"ts": 1774079580000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 14137.9, "quote_volume": 1424.76752, "trades": 29, "taker_buy_volume": 13716.1, "taker_buy_quote": 1382.25008}, {"ts": 1774079640000, "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 29454.4, "quote_volume": 2976.7673, "trades": 33, "taker_buy_volume": 27007.1, "taker_buy_quote": 2729.56898}, {"ts": 1774079700000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3921.9, "quote_volume": 396.15148, "trades": 9, "taker_buy_volume": 594.6, "taker_buy_quote": 60.07938}, {"ts": 1774079760000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2882.1, "quote_volume": 291.38031, "trades": 11, "taker_buy_volume": 615.2, "taker_buy_quote": 62.19672}, {"ts": 1774079820000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1110.7, "quote_volume": 112.29177, "trades": 3, "taker_buy_volume": 492.1, "taker_buy_quote": 49.75131}, {"ts": 1774079880000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 2963.2, "quote_volume": 299.81289, "trades": 7, "taker_buy_volume": 1747.4, "taker_buy_quote": 176.77393}, {"ts": 1774079940000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 4767.0, "quote_volume": 482.65077, "trades": 16, "taker_buy_volume": 2330.9, "taker_buy_quote": 236.07962}, {"ts": 1774080000000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 21682.4, "quote_volume": 2198.97461, "trades": 33, "taker_buy_volume": 8613.3, "taker_buy_quote": 873.94705}, {"ts": 1774080060000, "open": 0.1015, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 26020.2, "quote_volume": 2640.84992, "trades": 41, "taker_buy_volume": 5136.8, "taker_buy_quote": 520.80076}, {"ts": 1774080120000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 3974.6, "quote_volume": 403.69406, "trades": 14, "taker_buy_volume": 2679.5, "taker_buy_quote": 272.1119}, {"ts": 1774080180000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 14255.6, "quote_volume": 1447.36287, "trades": 30, "taker_buy_volume": 2978.6, "taker_buy_quote": 302.48359}, {"ts": 1774080240000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 1684.4, "quote_volume": 171.14546, "trades": 12, "taker_buy_volume": 1236.5, "taker_buy_quote": 125.66343}, {"ts": 1774080300000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 3695.5, "quote_volume": 375.94408, "trades": 10, "taker_buy_volume": 2154.2, "taker_buy_quote": 219.21849}, {"ts": 1774080360000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 5351.8, "quote_volume": 543.85662, "trades": 11, "taker_buy_volume": 1629.8, "taker_buy_quote": 165.62114}, {"ts": 1774080420000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 74312.2, "quote_volume": 7565.76646, "trades": 61, "taker_buy_volume": 63075.9, "taker_buy_quote": 6421.55675}, {"ts": 1774080480000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 7155.7, "quote_volume": 728.44042, "trades": 7, "taker_buy_volume": 1683.0, "taker_buy_quote": 171.3294}, {"ts": 1774080540000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 3060.7, "quote_volume": 311.82092, "trades": 9, "taker_buy_volume": 1742.7, "taker_buy_quote": 177.5462}, {"ts": 1774080600000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 8808.5, "quote_volume": 897.35348, "trades": 20, "taker_buy_volume": 3610.7, "taker_buy_quote": 367.8314}, {"ts": 1774080660000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 1268.0, "quote_volume": 129.12166, "trades": 5, "taker_buy_volume": 392.6, "taker_buy_quote": 40.00594}, {"ts": 1774080720000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 971.0, "quote_volume": 98.9449, "trades": 4, "taker_buy_volume": 971.0, "taker_buy_quote": 98.9449}, {"ts": 1774080780000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 2464.5, "quote_volume": 251.36918, "trades": 6, "taker_buy_volume": 98.2, "taker_buy_quote": 10.0164}, {"ts": 1774080840000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 490.8, "quote_volume": 50.04687, "trades": 4, "taker_buy_volume": 490.8, "taker_buy_quote": 50.04687}, {"ts": 1774080900000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 27058.8, "quote_volume": 2760.74682, "trades": 25, "taker_buy_volume": 4583.5, "taker_buy_quote": 467.79391}, {"ts": 1774080960000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1671.7, "quote_volume": 170.68057, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 43.63754}, {"ts": 1774081020000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 35756.0, "quote_volume": 3643.97034, "trades": 15, "taker_buy_volume": 2161.4, "taker_buy_quote": 220.15154}, {"ts": 1774081080000, "open": 0.1018, "high": 0.1018, "low": 0.101, "close": 0.101, "volume": 15669.7, "quote_volume": 1587.19059, "trades": 34, "taker_buy_volume": 4318.7, "taker_buy_quote": 437.35576}, {"ts": 1774081140000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 22813.4, "quote_volume": 2308.79136, "trades": 45, "taker_buy_volume": 19361.5, "taker_buy_quote": 1959.85235}, {"ts": 1774081200000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4791.5, "quote_volume": 485.78666, "trades": 8, "taker_buy_volume": 4077.1, "taker_buy_quote": 413.41794}, {"ts": 1774081260000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 1403.5, "quote_volume": 142.0342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081320000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 4426.3, "quote_volume": 446.88547, "trades": 12, "taker_buy_volume": 1753.1, "taker_buy_quote": 176.98181}, {"ts": 1774081380000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 11864.8, "quote_volume": 1202.51975, "trades": 20, "taker_buy_volume": 8141.5, "taker_buy_quote": 825.11854}, {"ts": 1774081440000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 246.8, "quote_volume": 25.0502, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 25.0502}, {"ts": 1774081500000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 295.8, "quote_volume": 30.0237, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 30.0237}, {"ts": 1774081560000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 7083.2, "quote_volume": 720.53752, "trades": 13, "taker_buy_volume": 2492.0, "taker_buy_quote": 253.65605}, {"ts": 1774081620000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 16969.2, "quote_volume": 1723.86363, "trades": 25, "taker_buy_volume": 2573.0, "taker_buy_quote": 261.4365}, {"ts": 1774081680000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 112.6, "quote_volume": 11.46268, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 11.46268}, {"ts": 1774081740000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 761.0, "quote_volume": 77.5459, "trades": 4, "taker_buy_volume": 761.0, "taker_buy_quote": 77.5459}, {"ts": 1774081860000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 25750.9, "quote_volume": 2625.33569, "trades": 20, "taker_buy_volume": 7501.7, "taker_buy_quote": 765.48564}, {"ts": 1774081920000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 648.2, "quote_volume": 66.06141, "trades": 3, "taker_buy_volume": 648.2, "taker_buy_quote": 66.06141}, {"ts": 1774081980000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 13638.4, "quote_volume": 1393.20709, "trades": 18, "taker_buy_volume": 8815.8, "taker_buy_quote": 900.69019}, {"ts": 1774082040000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 30329.5, "quote_volume": 3094.05372, "trades": 42, "taker_buy_volume": 17538.5, "taker_buy_quote": 1789.25699}, {"ts": 1774082100000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 5386.5, "quote_volume": 549.97693, "trades": 8, "taker_buy_volume": 2251.5, "taker_buy_quote": 229.89343}, {"ts": 1774082160000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 16175.6, "quote_volume": 1650.94537, "trades": 23, "taker_buy_volume": 13390.4, "taker_buy_quote": 1366.62059}, {"ts": 1774082220000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 7958.8, "quote_volume": 813.10906, "trades": 19, "taker_buy_volume": 884.3, "taker_buy_quote": 90.38553}, {"ts": 1774082280000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 1977.7, "quote_volume": 201.76417, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082340000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 10082.1, "quote_volume": 1027.36599, "trades": 9, "taker_buy_volume": 7354.7, "taker_buy_quote": 749.44393}, {"ts": 1774082400000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.1015, "volume": 30309.8, "quote_volume": 3085.58458, "trades": 20, "taker_buy_volume": 1608.0, "taker_buy_quote": 164.016}, {"ts": 1774082460000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 1958.1, "quote_volume": 198.97217, "trades": 6, "taker_buy_volume": 1958.1, "taker_buy_quote": 198.97217}, {"ts": 1774082520000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 13906.5, "quote_volume": 1413.95688, "trades": 19, "taker_buy_volume": 421.8, "taker_buy_quote": 42.89706}, {"ts": 1774082580000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 1375.3, "quote_volume": 139.45042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082640000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 8191.6, "quote_volume": 832.48549, "trades": 18, "taker_buy_volume": 7720.0, "taker_buy_quote": 784.57093}, {"ts": 1774082760000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 14396.6, "quote_volume": 1456.35368, "trades": 21, "taker_buy_volume": 2885.6, "taker_buy_quote": 291.95905}, {"ts": 1774082820000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1486.3, "quote_volume": 150.70096, "trades": 3, "taker_buy_volume": 1486.3, "taker_buy_quote": 150.70096}, {"ts": 1774082880000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 4640.5, "quote_volume": 468.98793, "trades": 10, "taker_buy_volume": 148.4, "taker_buy_quote": 15.00324}, {"ts": 1774082940000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 148.9, "quote_volume": 15.06868, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 10.00868}, {"ts": 1774083000000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 1939.1, "quote_volume": 195.87381, "trades": 8, "taker_buy_volume": 297.0, "taker_buy_quote": 29.997}, {"ts": 1774083060000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 148.5, "quote_volume": 14.9985, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 14.9985}, {"ts": 1774083120000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 9581.3, "quote_volume": 967.37466, "trades": 16, "taker_buy_volume": 2682.3, "taker_buy_quote": 271.15081}, {"ts": 1774083180000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 3431.7, "quote_volume": 347.13283, "trades": 9, "taker_buy_volume": 1732.0, "taker_buy_quote": 175.29316}, {"ts": 1774083240000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 345.3, "quote_volume": 35.0578, "trades": 3, "taker_buy_volume": 345.3, "taker_buy_quote": 35.0578}, {"ts": 1774083300000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 31186.2, "quote_volume": 3167.51268, "trades": 19, "taker_buy_volume": 14293.0, "taker_buy_quote": 1452.1688}, {"ts": 1774083360000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 91.2, "quote_volume": 9.26592, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 9.26592}, {"ts": 1774083420000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 1034.1, "quote_volume": 105.03993, "trades": 8, "taker_buy_volume": 640.2, "taker_buy_quote": 65.02954}, {"ts": 1774083480000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 295.4, "quote_volume": 30.01264, "trades": 3, "taker_buy_volume": 147.7, "taker_buy_quote": 15.00632}, {"ts": 1774083540000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2025.3, "quote_volume": 205.77048, "trades": 5, "taker_buy_volume": 591.0, "taker_buy_quote": 60.0456}, {"ts": 1774083600000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 13478.0, "quote_volume": 1369.35992, "trades": 4, "taker_buy_volume": 13231.7, "taker_buy_quote": 1344.3457}, {"ts": 1774083660000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 9015.1, "quote_volume": 912.61704, "trades": 17, "taker_buy_volume": 1226.4, "taker_buy_quote": 124.13666}, {"ts": 1774083720000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 32077.8, "quote_volume": 3233.82699, "trades": 15, "taker_buy_volume": 346.8, "taker_buy_quote": 35.01688}, {"ts": 1774083840000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 13485.3, "quote_volume": 1360.14193, "trades": 16, "taker_buy_volume": 12990.9, "taker_buy_quote": 1310.29255}, {"ts": 1774083900000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 101741.9, "quote_volume": 10216.55252, "trades": 59, "taker_buy_volume": 21777.7, "taker_buy_quote": 2186.56973}, {"ts": 1774083960000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 906.9, "quote_volume": 90.96207, "trades": 5, "taker_buy_volume": 199.4, "taker_buy_quote": 19.99982}, {"ts": 1774084020000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 11448.2, "quote_volume": 1151.07907, "trades": 17, "taker_buy_volume": 10820.0, "taker_buy_quote": 1087.94497}, {"ts": 1774084080000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 2791.3, "quote_volume": 280.50833, "trades": 10, "taker_buy_volume": 149.5, "taker_buy_quote": 15.0397}, {"ts": 1774084140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 847.9, "quote_volume": 85.04437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 4120.9, "quote_volume": 413.31087, "trades": 7, "taker_buy_volume": 1147.5, "taker_buy_quote": 115.09425}, {"ts": 1774084260000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 22859.3, "quote_volume": 2290.43213, "trades": 45, "taker_buy_volume": 14758.4, "taker_buy_quote": 1479.04535}, {"ts": 1774084320000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 9997.1, "quote_volume": 999.74435, "trades": 22, "taker_buy_volume": 1848.5, "taker_buy_quote": 184.97485}, {"ts": 1774084380000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 667.1, "quote_volume": 66.8216, "trades": 6, "taker_buy_volume": 667.1, "taker_buy_quote": 66.8216}, {"ts": 1774084440000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1147.5, "quote_volume": 115.209, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 115.209}, {"ts": 1774084500000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 39762.7, "quote_volume": 3981.92491, "trades": 47, "taker_buy_volume": 2112.2, "taker_buy_quote": 212.2761}, {"ts": 1774084560000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 17383.2, "quote_volume": 1736.28651, "trades": 27, "taker_buy_volume": 8377.0, "taker_buy_quote": 836.71939}, {"ts": 1774084620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5456.0, "quote_volume": 544.77652, "trades": 10, "taker_buy_volume": 4745.4, "taker_buy_quote": 473.85864}, {"ts": 1774084680000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 26160.8, "quote_volume": 2603.57695, "trades": 50, "taker_buy_volume": 15316.1, "taker_buy_quote": 1524.41329}, {"ts": 1774084740000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 24272.5, "quote_volume": 2409.44093, "trades": 34, "taker_buy_volume": 9243.0, "taker_buy_quote": 918.0514}, {"ts": 1774084800000, "open": 0.0993, "high": 0.0999, "low": 0.0992, "close": 0.0996, "volume": 24370.3, "quote_volume": 2432.42193, "trades": 41, "taker_buy_volume": 14497.2, "taker_buy_quote": 1447.75797}, {"ts": 1774084860000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 8234.6, "quote_volume": 817.52712, "trades": 20, "taker_buy_volume": 150.7, "taker_buy_quote": 15.00972}, {"ts": 1774084920000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4253.6, "quote_volume": 422.13612, "trades": 12, "taker_buy_volume": 1488.1, "taker_buy_quote": 147.76833}, {"ts": 1774084980000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 2391.6, "quote_volume": 237.21094, "trades": 5, "taker_buy_volume": 1016.9, "taker_buy_quote": 100.97817}, {"ts": 1774085040000, "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.099, "volume": 59218.7, "quote_volume": 5866.07986, "trades": 166, "taker_buy_volume": 9276.3, "taker_buy_quote": 919.20171}, {"ts": 1774085100000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 29330.2, "quote_volume": 2904.3742, "trades": 50, "taker_buy_volume": 8243.7, "taker_buy_quote": 816.55246}, {"ts": 1774085160000, "open": 0.0989, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 75685.9, "quote_volume": 7469.30969, "trades": 174, "taker_buy_volume": 21940.3, "taker_buy_quote": 2167.16325}, {"ts": 1774085220000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 122934.5, "quote_volume": 12090.37058, "trades": 105, "taker_buy_volume": 15783.6, "taker_buy_quote": 1554.59686}, {"ts": 1774085280000, "open": 0.0983, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 161851.6, "quote_volume": 15863.95897, "trades": 149, "taker_buy_volume": 22421.7, "taker_buy_quote": 2203.8155}, {"ts": 1774085340000, "open": 0.0982, "high": 0.0987, "low": 0.0981, "close": 0.0982, "volume": 149792.8, "quote_volume": 14727.1692, "trades": 203, "taker_buy_volume": 34868.1, "taker_buy_quote": 3429.66198}, {"ts": 1774085400000, "open": 0.0983, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 53741.3, "quote_volume": 5285.7208, "trades": 57, "taker_buy_volume": 17397.7, "taker_buy_quote": 1712.09018}, {"ts": 1774085460000, "open": 0.0982, "high": 0.0989, "low": 0.0981, "close": 0.0988, "volume": 152787.7, "quote_volume": 15055.27055, "trades": 116, "taker_buy_volume": 132620.4, "taker_buy_quote": 13070.52218}, {"ts": 1774085520000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 4148.4, "quote_volume": 409.52105, "trades": 17, "taker_buy_volume": 2512.2, "taker_buy_quote": 248.05352}, {"ts": 1774085580000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1588.2, "quote_volume": 156.89968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 2669.9, "quote_volume": 263.52923, "trades": 12, "taker_buy_volume": 993.0, "taker_buy_quote": 98.0192}, {"ts": 1774085700000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0983, "volume": 33368.4, "quote_volume": 3283.19825, "trades": 52, "taker_buy_volume": 406.0, "taker_buy_quote": 40.00106}, {"ts": 1774085760000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3486.7, "quote_volume": 342.41062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 2494.6, "quote_volume": 245.14738, "trades": 12, "taker_buy_volume": 964.9, "taker_buy_quote": 94.93084}, {"ts": 1774085880000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 7199.6, "quote_volume": 709.03722, "trades": 14, "taker_buy_volume": 5102.2, "taker_buy_quote": 502.5667}, {"ts": 1774085940000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 32691.8, "quote_volume": 3224.54557, "trades": 22, "taker_buy_volume": 20619.2, "taker_buy_quote": 2035.01315}, {"ts": 1774086000000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 25090.4, "quote_volume": 2474.40818, "trades": 25, "taker_buy_volume": 7304.5, "taker_buy_quote": 720.39207}, {"ts": 1774086060000, "open": 0.0988, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 49124.3, "quote_volume": 4871.52397, "trades": 70, "taker_buy_volume": 38844.4, "taker_buy_quote": 3852.0343}, {"ts": 1774086120000, "open": 0.0993, "high": 0.1, "low": 0.0991, "close": 0.0994, "volume": 123282.3, "quote_volume": 12277.5764, "trades": 117, "taker_buy_volume": 109302.5, "taker_buy_quote": 10887.55021}, {"ts": 1774086180000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 2724.9, "quote_volume": 270.23645, "trades": 10, "taker_buy_volume": 362.0, "taker_buy_quote": 35.9104}, {"ts": 1774086240000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 6006.5, "quote_volume": 594.33674, "trades": 21, "taker_buy_volume": 3841.0, "taker_buy_quote": 380.259}, {"ts": 1774086300000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 115711.2, "quote_volume": 11437.63954, "trades": 53, "taker_buy_volume": 12576.2, "taker_buy_quote": 1244.43366}, {"ts": 1774086360000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 2270.3, "quote_volume": 224.40245, "trades": 10, "taker_buy_volume": 1113.2, "taker_buy_quote": 110.19668}, {"ts": 1774086420000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 11556.7, "quote_volume": 1144.89524, "trades": 15, "taker_buy_volume": 11556.7, "taker_buy_quote": 1144.89524}, {"ts": 1774086480000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 1479.2, "quote_volume": 146.32655, "trades": 9, "taker_buy_volume": 101.2, "taker_buy_quote": 10.00868}, {"ts": 1774086540000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 6662.0, "quote_volume": 658.56063, "trades": 12, "taker_buy_volume": 5055.7, "taker_buy_quote": 499.99861}, {"ts": 1774086600000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4988.8, "quote_volume": 492.88331, "trades": 6, "taker_buy_volume": 3087.0, "taker_buy_quote": 304.9956}, {"ts": 1774086660000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4316.1, "quote_volume": 425.26579, "trades": 8, "taker_buy_volume": 432.1, "taker_buy_quote": 42.56185}, {"ts": 1774086720000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 7626.9, "quote_volume": 749.82282, "trades": 17, "taker_buy_volume": 3538.7, "taker_buy_quote": 347.85421}, {"ts": 1774086780000, "open": 0.0984, "high": 0.0986, "low": 0.0979, "close": 0.098, "volume": 81220.5, "quote_volume": 7969.97347, "trades": 100, "taker_buy_volume": 29938.0, "taker_buy_quote": 2939.30229}, {"ts": 1774086840000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 10845.2, "quote_volume": 1062.3473, "trades": 25, "taker_buy_volume": 6758.1, "taker_buy_quote": 661.97341}, {"ts": 1774086900000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 10421.8, "quote_volume": 1022.28804, "trades": 20, "taker_buy_volume": 8496.2, "taker_buy_quote": 833.68496}, {"ts": 1774086960000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 14455.1, "quote_volume": 1415.86935, "trades": 50, "taker_buy_volume": 1863.1, "taker_buy_quote": 182.25713}, {"ts": 1774087020000, "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 29569.3, "quote_volume": 2889.46873, "trades": 53, "taker_buy_volume": 7439.6, "taker_buy_quote": 727.30595}, {"ts": 1774087080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2555.4, "quote_volume": 250.17366, "trades": 4, "taker_buy_volume": 107.2, "taker_buy_quote": 10.49488}, {"ts": 1774087140000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 364.9, "quote_volume": 35.7602, "trades": 3, "taker_buy_volume": 364.9, "taker_buy_quote": 35.7602}, {"ts": 1774087200000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 10971.4, "quote_volume": 1076.59675, "trades": 31, "taker_buy_volume": 6943.1, "taker_buy_quote": 681.33383}, {"ts": 1774087260000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 29727.6, "quote_volume": 2916.93585, "trades": 29, "taker_buy_volume": 27981.8, "taker_buy_quote": 2745.65111}, {"ts": 1774087320000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 8052.6, "quote_volume": 791.48293, "trades": 13, "taker_buy_volume": 5794.9, "taker_buy_quote": 569.59685}, {"ts": 1774087380000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0979, "volume": 50827.9, "quote_volume": 4992.71873, "trades": 52, "taker_buy_volume": 3398.8, "taker_buy_quote": 333.12199}, {"ts": 1774087440000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 1795.7, "quote_volume": 175.95128, "trades": 7, "taker_buy_volume": 1505.9, "taker_buy_quote": 147.5782}, {"ts": 1774087500000, "open": 0.0978, "high": 0.0979, "low": 0.0974, "close": 0.0976, "volume": 25016.2, "quote_volume": 2442.15413, "trades": 72, "taker_buy_volume": 14279.9, "taker_buy_quote": 1394.18247}, {"ts": 1774087560000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8673.4, "quote_volume": 846.52384, "trades": 8, "taker_buy_volume": 0.7, "taker_buy_quote": 0.06832}, {"ts": 1774087620000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 6909.8, "quote_volume": 673.59142, "trades": 22, "taker_buy_volume": 3978.1, "taker_buy_quote": 387.91084}, {"ts": 1774087680000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 8855.7, "quote_volume": 862.79052, "trades": 19, "taker_buy_volume": 4368.8, "taker_buy_quote": 425.76646}, {"ts": 1774087740000, "open": 0.0974, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 30184.1, "quote_volume": 2939.02677, "trades": 47, "taker_buy_volume": 14504.7, "taker_buy_quote": 1412.85107}, {"ts": 1774087800000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 10103.6, "quote_volume": 981.92807, "trades": 24, "taker_buy_volume": 8557.0, "taker_buy_quote": 831.67043}, {"ts": 1774087860000, "open": 0.097, "high": 0.0971, "low": 0.0962, "close": 0.0965, "volume": 236514.5, "quote_volume": 22866.14876, "trades": 167, "taker_buy_volume": 58691.3, "taker_buy_quote": 5666.68012}, {"ts": 1774087920000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 31741.3, "quote_volume": 3051.49635, "trades": 33, "taker_buy_volume": 3603.7, "taker_buy_quote": 346.92788}, {"ts": 1774087980000, "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 40013.5, "quote_volume": 3851.79455, "trades": 58, "taker_buy_volume": 12572.1, "taker_buy_quote": 1212.97668}, {"ts": 1774088040000, "open": 0.0965, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 65442.5, "quote_volume": 6314.54896, "trades": 48, "taker_buy_volume": 54357.3, "taker_buy_quote": 5246.14679}, {"ts": 1774088100000, "open": 0.0966, "high": 0.0966, "low": 0.0958, "close": 0.0961, "volume": 99025.7, "quote_volume": 9527.38783, "trades": 132, "taker_buy_volume": 22056.7, "taker_buy_quote": 2121.18314}, {"ts": 1774088160000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 18395.9, "quote_volume": 1768.322, "trades": 56, "taker_buy_volume": 16021.9, "taker_buy_quote": 1540.34257}, {"ts": 1774088220000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 3710.8, "quote_volume": 356.53027, "trades": 11, "taker_buy_volume": 2116.6, "taker_buy_quote": 203.32765}, {"ts": 1774088280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1886.9, "quote_volume": 181.11938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088340000, "open": 0.0961, "high": 0.0969, "low": 0.0961, "close": 0.0968, "volume": 482429.5, "quote_volume": 46581.26316, "trades": 92, "taker_buy_volume": 417537.9, "taker_buy_quote": 40301.78102}, {"ts": 1774088400000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 7548.7, "quote_volume": 731.82396, "trades": 16, "taker_buy_volume": 7285.4, "taker_buy_quote": 706.31019}, {"ts": 1774088460000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 6927.8, "quote_volume": 673.26216, "trades": 15, "taker_buy_volume": 1251.0, "taker_buy_quote": 121.4824}, {"ts": 1774088520000, "open": 0.0973, "high": 0.0973, "low": 0.0968, "close": 0.0968, "volume": 34953.7, "quote_volume": 3389.13871, "trades": 68, "taker_buy_volume": 7209.3, "taker_buy_quote": 698.18774}, {"ts": 1774088580000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 1065.5, "quote_volume": 103.37917, "trades": 9, "taker_buy_volume": 1065.5, "taker_buy_quote": 103.37917}, {"ts": 1774088640000, "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0966, "volume": 26147.0, "quote_volume": 2533.12676, "trades": 61, "taker_buy_volume": 1893.9, "taker_buy_quote": 184.04957}, {"ts": 1774088700000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6954.5, "quote_volume": 671.09843, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.097, "volume": 10154.8, "quote_volume": 983.21703, "trades": 23, "taker_buy_volume": 9929.9, "taker_buy_quote": 961.45202}, {"ts": 1774088820000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1847.4, "quote_volume": 179.32098, "trades": 8, "taker_buy_volume": 1334.9, "taker_buy_quote": 129.60848}, {"ts": 1774088880000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 8546.4, "quote_volume": 828.91855, "trades": 13, "taker_buy_volume": 125.8, "taker_buy_quote": 12.2026}, {"ts": 1774088940000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 15722.3, "quote_volume": 1523.42847, "trades": 18, "taker_buy_volume": 566.2, "taker_buy_quote": 54.9214}, {"ts": 1774089000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 5479.5, "quote_volume": 531.5115, "trades": 11, "taker_buy_volume": 1525.2, "taker_buy_quote": 147.9444}, {"ts": 1774089060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2595.4, "quote_volume": 251.7538, "trades": 5, "taker_buy_volume": 1867.0, "taker_buy_quote": 181.099}, {"ts": 1774089120000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 5675.4, "quote_volume": 549.64143, "trades": 19, "taker_buy_volume": 287.0, "taker_buy_quote": 27.7387}, {"ts": 1774089180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2160.5, "quote_volume": 208.25097, "trades": 9, "taker_buy_volume": 570.1, "taker_buy_quote": 54.95764}, {"ts": 1774089240000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 22331.9, "quote_volume": 2156.27002, "trades": 25, "taker_buy_volume": 22268.9, "taker_buy_quote": 2150.18422}, {"ts": 1774089300000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 26057.9, "quote_volume": 2516.68866, "trades": 45, "taker_buy_volume": 8434.9, "taker_buy_quote": 815.27194}, {"ts": 1774089360000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 10353.1, "quote_volume": 1000.75942, "trades": 26, "taker_buy_volume": 7048.2, "taker_buy_quote": 681.30517}, {"ts": 1774089420000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 9666.1, "quote_volume": 933.86413, "trades": 25, "taker_buy_volume": 3539.1, "taker_buy_quote": 342.29343}, {"ts": 1774089480000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 2376.3, "quote_volume": 230.48191, "trades": 9, "taker_buy_volume": 2292.8, "taker_buy_quote": 222.38241}, {"ts": 1774089540000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6070.8, "quote_volume": 590.46284, "trades": 20, "taker_buy_volume": 3626.2, "taker_buy_quote": 352.63424}, {"ts": 1774089600000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4687.9, "quote_volume": 456.09658, "trades": 8, "taker_buy_volume": 3878.0, "taker_buy_quote": 377.31901}, {"ts": 1774089660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 50.4, "quote_volume": 4.89888, "trades": 1, "taker_buy_volume": 50.4, "taker_buy_quote": 4.89888}, {"ts": 1774089720000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 10029.7, "quote_volume": 976.52442, "trades": 33, "taker_buy_volume": 8869.4, "taker_buy_quote": 863.67125}, {"ts": 1774089780000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2779.6, "quote_volume": 270.69138, "trades": 7, "taker_buy_volume": 2471.0, "taker_buy_quote": 240.6646}, {"ts": 1774089840000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 16590.8, "quote_volume": 1621.39916, "trades": 42, "taker_buy_volume": 13915.0, "taker_buy_quote": 1359.9735}, {"ts": 1774089900000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 7091.7, "quote_volume": 693.09335, "trades": 30, "taker_buy_volume": 4815.7, "taker_buy_quote": 470.65662}, {"ts": 1774089960000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 4242.4, "quote_volume": 414.21519, "trades": 27, "taker_buy_volume": 757.0, "taker_buy_quote": 73.91245}, {"ts": 1774090020000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 1038.5, "quote_volume": 101.45632, "trades": 11, "taker_buy_volume": 1038.5, "taker_buy_quote": 101.45632}, {"ts": 1774090080000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 1872.9, "quote_volume": 183.12983, "trades": 10, "taker_buy_volume": 102.3, "taker_buy_quote": 10.01517}, {"ts": 1774090140000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 4719.5, "quote_volume": 461.11491, "trades": 18, "taker_buy_volume": 584.0, "taker_buy_quote": 57.02401}, {"ts": 1774090200000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 42204.6, "quote_volume": 4141.83857, "trades": 65, "taker_buy_volume": 25092.7, "taker_buy_quote": 2462.52839}, {"ts": 1774090260000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 7178.3, "quote_volume": 702.7811, "trades": 16, "taker_buy_volume": 255.3, "taker_buy_quote": 25.0194}, {"ts": 1774090320000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3484.3, "quote_volume": 340.42635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 153.5, "quote_volume": 14.99695, "trades": 1, "taker_buy_volume": 153.5, "taker_buy_quote": 14.99695}, {"ts": 1774090440000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 4886.0, "quote_volume": 476.7745, "trades": 8, "taker_buy_volume": 2715.4, "taker_buy_quote": 264.7515}, {"ts": 1774090500000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 4115.6, "quote_volume": 401.62476, "trades": 26, "taker_buy_volume": 2470.6, "taker_buy_quote": 241.26116}, {"ts": 1774090560000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 4446.2, "quote_volume": 434.55757, "trades": 16, "taker_buy_volume": 1791.7, "taker_buy_quote": 175.19909}, {"ts": 1774090620000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 5897.9, "quote_volume": 577.52931, "trades": 11, "taker_buy_volume": 2017.3, "taker_buy_quote": 197.61857}, {"ts": 1774090680000, "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 97140.1, "quote_volume": 9502.33995, "trades": 100, "taker_buy_volume": 32011.1, "taker_buy_quote": 3135.64772}, {"ts": 1774090740000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 20982.1, "quote_volume": 2051.51825, "trades": 26, "taker_buy_volume": 4062.9, "taker_buy_quote": 396.96786}, {"ts": 1774090800000, "open": 0.0978, "high": 0.0983, "low": 0.0976, "close": 0.0976, "volume": 48684.7, "quote_volume": 4771.33887, "trades": 69, "taker_buy_volume": 26187.6, "taker_buy_quote": 2569.87468}, {"ts": 1774090860000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 21760.3, "quote_volume": 2120.04401, "trades": 34, "taker_buy_volume": 11884.1, "taker_buy_quote": 1158.61051}, {"ts": 1774090920000, "open": 0.0975, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 27700.9, "quote_volume": 2704.45681, "trades": 30, "taker_buy_volume": 26922.4, "taker_buy_quote": 2628.5412}, {"ts": 1774090980000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 15641.7, "quote_volume": 1525.03877, "trades": 25, "taker_buy_volume": 5439.7, "taker_buy_quote": 530.63188}, {"ts": 1774091040000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8430.6, "quote_volume": 822.38784, "trades": 21, "taker_buy_volume": 5537.5, "taker_buy_quote": 540.31059}, {"ts": 1774091100000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0981, "volume": 72248.4, "quote_volume": 7077.77403, "trades": 69, "taker_buy_volume": 60508.8, "taker_buy_quote": 5927.90554}, {"ts": 1774091160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 696.6, "quote_volume": 68.3154, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 47.6766}, {"ts": 1774091220000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 3952.4, "quote_volume": 386.53951, "trades": 23, "taker_buy_volume": 306.6, "taker_buy_quote": 29.95482}, {"ts": 1774091280000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 782.4, "quote_volume": 76.20888, "trades": 5, "taker_buy_volume": 307.0, "taker_buy_quote": 29.9018}, {"ts": 1774091340000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 16307.9, "quote_volume": 1591.98048, "trades": 27, "taker_buy_volume": 15946.4, "taker_buy_quote": 1556.63128}, {"ts": 1774091400000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 13512.5, "quote_volume": 1319.66693, "trades": 20, "taker_buy_volume": 193.1, "taker_buy_quote": 18.80794}, {"ts": 1774091460000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 743.8, "quote_volume": 72.43834, "trades": 5, "taker_buy_volume": 333.0, "taker_buy_quote": 32.4675}, {"ts": 1774091520000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 4412.1, "quote_volume": 430.68866, "trades": 23, "taker_buy_volume": 1623.3, "taker_buy_quote": 158.43144}, {"ts": 1774091580000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 31000.5, "quote_volume": 3026.1586, "trades": 38, "taker_buy_volume": 20113.4, "taker_buy_quote": 1964.06614}, {"ts": 1774091640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1608.6, "quote_volume": 156.99936, "trades": 5, "taker_buy_volume": 1608.6, "taker_buy_quote": 156.99936}, {"ts": 1774091700000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17429.6, "quote_volume": 1702.91093, "trades": 25, "taker_buy_volume": 13298.1, "taker_buy_quote": 1299.20387}, {"ts": 1774091760000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 8242.2, "quote_volume": 803.23973, "trades": 22, "taker_buy_volume": 62.1, "taker_buy_quote": 6.05475}, {"ts": 1774091820000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5384.7, "quote_volume": 523.46496, "trades": 11, "taker_buy_volume": 115.9, "taker_buy_quote": 11.27707}, {"ts": 1774091880000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 17925.0, "quote_volume": 1740.89659, "trades": 25, "taker_buy_volume": 154.5, "taker_buy_quote": 15.00195}, {"ts": 1774091940000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 30676.8, "quote_volume": 2976.70283, "trades": 37, "taker_buy_volume": 15048.5, "taker_buy_quote": 1460.58898}, {"ts": 1774092000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 570.7, "quote_volume": 55.3579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 723.6, "quote_volume": 70.05481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2155.8, "quote_volume": 208.76162, "trades": 12, "taker_buy_volume": 1794.4, "taker_buy_quote": 173.76261}, {"ts": 1774092180000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 20650.5, "quote_volume": 2001.94545, "trades": 30, "taker_buy_volume": 12800.0, "taker_buy_quote": 1240.84871}, {"ts": 1774092240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7417.8, "quote_volume": 718.04304, "trades": 12, "taker_buy_volume": 5087.2, "taker_buy_quote": 492.44096}, {"ts": 1774092300000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 5699.6, "quote_volume": 551.84461, "trades": 14, "taker_buy_volume": 4293.6, "taker_buy_quote": 415.88441}, {"ts": 1774092360000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 1891.4, "quote_volume": 182.9408, "trades": 9, "taker_buy_volume": 155.2, "taker_buy_quote": 15.00784}, {"ts": 1774092420000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 9995.7, "quote_volume": 966.64495, "trades": 10, "taker_buy_volume": 1176.4, "taker_buy_quote": 113.81864}, {"ts": 1774092480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 10219.6, "quote_volume": 989.25728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 206.5, "quote_volume": 20.02017, "trades": 2, "taker_buy_volume": 206.5, "taker_buy_quote": 20.02017}, {"ts": 1774092600000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 773.7, "quote_volume": 74.987, "trades": 3, "taker_buy_volume": 515.9, "taker_buy_quote": 49.99071}, {"ts": 1774092660000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 31678.7, "quote_volume": 3060.95951, "trades": 28, "taker_buy_volume": 2451.1, "taker_buy_quote": 237.02137}, {"ts": 1774092720000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 5913.6, "quote_volume": 571.82518, "trades": 15, "taker_buy_volume": 1803.5, "taker_buy_quote": 174.38458}, {"ts": 1774092780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 603.3, "quote_volume": 58.33911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1406.3, "quote_volume": 135.84858, "trades": 3, "taker_buy_volume": 1302.8, "taker_buy_quote": 125.85048}, {"ts": 1774092960000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 26075.8, "quote_volume": 2520.03887, "trades": 24, "taker_buy_volume": 24884.1, "taker_buy_quote": 2404.99852}, {"ts": 1774093020000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 8236.4, "quote_volume": 796.41367, "trades": 14, "taker_buy_volume": 6681.8, "taker_buy_quote": 646.13006}, {"ts": 1774093080000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 19697.2, "quote_volume": 1902.40698, "trades": 19, "taker_buy_volume": 19426.8, "taker_buy_quote": 1876.3001}, {"ts": 1774093140000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 3700.8, "quote_volume": 357.49071, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 17237.1, "quote_volume": 1662.20153, "trades": 26, "taker_buy_volume": 545.0, "taker_buy_quote": 52.5925}, {"ts": 1774093260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1283.1, "quote_volume": 123.56253, "trades": 7, "taker_buy_volume": 955.2, "taker_buy_quote": 91.98576}, {"ts": 1774093320000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 19653.7, "quote_volume": 1895.47214, "trades": 30, "taker_buy_volume": 13872.8, "taker_buy_quote": 1338.64184}, {"ts": 1774093380000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 676.4, "quote_volume": 65.24664, "trades": 7, "taker_buy_volume": 103.8, "taker_buy_quote": 10.0167}, {"ts": 1774093440000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2390.7, "quote_volume": 230.72846, "trades": 7, "taker_buy_volume": 1406.6, "taker_buy_quote": 135.76281}, {"ts": 1774093500000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4829.1, "quote_volume": 467.32658, "trades": 9, "taker_buy_volume": 1406.4, "taker_buy_quote": 136.00922}, {"ts": 1774093560000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 2058.6, "quote_volume": 198.77891, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093620000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 8998.9, "quote_volume": 865.42357, "trades": 30, "taker_buy_volume": 6961.8, "taker_buy_quote": 669.41823}, {"ts": 1774093680000, "open": 0.0962, "high": 0.0965, "low": 0.096, "close": 0.096, "volume": 13040.7, "quote_volume": 1256.26342, "trades": 39, "taker_buy_volume": 8253.5, "taker_buy_quote": 795.67096}, {"ts": 1774093740000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 4741.1, "quote_volume": 455.72865, "trades": 17, "taker_buy_volume": 3565.5, "taker_buy_quote": 342.85544}, {"ts": 1774093800000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 67164.5, "quote_volume": 6450.7207, "trades": 16, "taker_buy_volume": 63443.7, "taker_buy_quote": 6093.5239}, {"ts": 1774093860000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 34127.4, "quote_volume": 3279.78132, "trades": 34, "taker_buy_volume": 28366.1, "taker_buy_quote": 2727.00433}, {"ts": 1774093920000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 3175.6, "quote_volume": 305.32269, "trades": 10, "taker_buy_volume": 329.0, "taker_buy_quote": 31.63588}, {"ts": 1774093980000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 3887.8, "quote_volume": 372.97032, "trades": 9, "taker_buy_volume": 521.2, "taker_buy_quote": 50.08732}, {"ts": 1774094040000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2473.1, "quote_volume": 237.19012, "trades": 6, "taker_buy_volume": 198.3, "taker_buy_quote": 19.0368}, {"ts": 1774094100000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 19040.4, "quote_volume": 1831.39314, "trades": 41, "taker_buy_volume": 11289.3, "taker_buy_quote": 1085.89863}, {"ts": 1774094160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 156.1, "quote_volume": 15.00121, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 15.00121}, {"ts": 1774094220000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 156.1, "quote_volume": 15.00121, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 15.00121}, {"ts": 1774094280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2306.1, "quote_volume": 221.61621, "trades": 2, "taker_buy_volume": 2306.1, "taker_buy_quote": 221.61621}, {"ts": 1774094340000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 88712.6, "quote_volume": 8503.99112, "trades": 72, "taker_buy_volume": 12285.5, "taker_buy_quote": 1178.30684}, {"ts": 1774094400000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 7836.8, "quote_volume": 753.56358, "trades": 33, "taker_buy_volume": 5827.2, "taker_buy_quote": 560.07135}, {"ts": 1774094460000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 8217.6, "quote_volume": 791.01654, "trades": 19, "taker_buy_volume": 2961.8, "taker_buy_quote": 284.99648}, {"ts": 1774094520000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5882.3, "quote_volume": 565.54564, "trades": 10, "taker_buy_volume": 4324.3, "taker_buy_quote": 415.82184}, {"ts": 1774094580000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2715.7, "quote_volume": 261.23474, "trades": 8, "taker_buy_volume": 1447.7, "taker_buy_quote": 139.26874}, {"ts": 1774094640000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 8145.5, "quote_volume": 785.68748, "trades": 17, "taker_buy_volume": 4007.4, "taker_buy_quote": 386.26083}, {"ts": 1774094700000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1648.6, "quote_volume": 158.89274, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 883.5, "quote_volume": 84.9927, "trades": 6, "taker_buy_volume": 214.9, "taker_buy_quote": 20.67338}, {"ts": 1774094820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 674.7, "quote_volume": 65.12401, "trades": 7, "taker_buy_volume": 674.7, "taker_buy_quote": 65.12401}, {"ts": 1774094940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2913.1, "quote_volume": 282.06639, "trades": 9, "taker_buy_volume": 2034.0, "taker_buy_quote": 196.96951}, {"ts": 1774095000000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 19148.3, "quote_volume": 1849.12754, "trades": 29, "taker_buy_volume": 1716.9, "taker_buy_quote": 165.85254}, {"ts": 1774095060000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1985.9, "quote_volume": 191.98996, "trades": 10, "taker_buy_volume": 1675.5, "taker_buy_quote": 162.00532}, {"ts": 1774095120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2137.4, "quote_volume": 206.90032, "trades": 10, "taker_buy_volume": 1005.1, "taker_buy_quote": 97.29368}, {"ts": 1774095180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 888.5, "quote_volume": 85.91795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 887.0, "quote_volume": 85.91927, "trades": 6, "taker_buy_volume": 465.2, "taker_buy_quote": 45.04685}, {"ts": 1774095360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1351.9, "quote_volume": 131.1343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 22202.9, "quote_volume": 2159.29503, "trades": 32, "taker_buy_volume": 17010.7, "taker_buy_quote": 1654.22288}, {"ts": 1774095480000, "open": 0.0972, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 37885.4, "quote_volume": 3674.64758, "trades": 45, "taker_buy_volume": 1291.0, "taker_buy_quote": 125.37166}, {"ts": 1774095540000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 3230.6, "quote_volume": 313.10908, "trades": 19, "taker_buy_volume": 1724.6, "taker_buy_quote": 167.2086}, {"ts": 1774095600000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 5741.7, "quote_volume": 556.11514, "trades": 15, "taker_buy_volume": 1963.6, "taker_buy_quote": 190.07648}, {"ts": 1774095660000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1855.4, "quote_volume": 179.63372, "trades": 9, "taker_buy_volume": 310.0, "taker_buy_quote": 30.039}, {"ts": 1774095720000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2236.1, "quote_volume": 216.56923, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.19275}, {"ts": 1774095780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 1528.5, "quote_volume": 148.09405, "trades": 5, "taker_buy_volume": 103.2, "taker_buy_quote": 10.0104}, {"ts": 1774095840000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 37034.2, "quote_volume": 3599.77414, "trades": 23, "taker_buy_volume": 36777.5, "taker_buy_quote": 3574.77156}, {"ts": 1774095900000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 12488.8, "quote_volume": 1217.90558, "trades": 24, "taker_buy_volume": 3141.4, "taker_buy_quote": 306.56695}, {"ts": 1774095960000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 68734.8, "quote_volume": 6690.13434, "trades": 79, "taker_buy_volume": 7822.8, "taker_buy_quote": 761.89531}, {"ts": 1774096020000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 12178.3, "quote_volume": 1183.35469, "trades": 37, "taker_buy_volume": 1197.5, "taker_buy_quote": 116.4395}, {"ts": 1774096080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1821.7, "quote_volume": 176.88707, "trades": 9, "taker_buy_volume": 618.4, "taker_buy_quote": 60.04664}, {"ts": 1774096140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2461.9, "quote_volume": 239.07315, "trades": 8, "taker_buy_volume": 381.2, "taker_buy_quote": 37.03718}, {"ts": 1774096200000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3085.7, "quote_volume": 299.79905, "trades": 17, "taker_buy_volume": 535.5, "taker_buy_quote": 52.03515}, {"ts": 1774096260000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1892.0, "quote_volume": 183.98399, "trades": 12, "taker_buy_volume": 513.8, "taker_buy_quote": 49.9875}, {"ts": 1774096320000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 12190.3, "quote_volume": 1187.76739, "trades": 27, "taker_buy_volume": 7897.6, "taker_buy_quote": 769.85806}, {"ts": 1774096380000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1099.0, "quote_volume": 107.00332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 1576.4, "quote_volume": 153.40012, "trades": 6, "taker_buy_volume": 82.0, "taker_buy_quote": 7.995}, {"ts": 1774096500000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.097, "volume": 28327.4, "quote_volume": 2752.6237, "trades": 36, "taker_buy_volume": 1210.5, "taker_buy_quote": 117.58665}, {"ts": 1774096560000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 4860.1, "quote_volume": 471.4653, "trades": 13, "taker_buy_volume": 3334.3, "taker_buy_quote": 323.59678}, {"ts": 1774096620000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4217.5, "quote_volume": 408.16165, "trades": 13, "taker_buy_volume": 2718.3, "taker_buy_quote": 263.13144}, {"ts": 1774096680000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 2225.6, "quote_volume": 215.55004, "trades": 12, "taker_buy_volume": 1204.9, "taker_buy_quote": 116.77603}, {"ts": 1774096740000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 6983.5, "quote_volume": 677.31894, "trades": 24, "taker_buy_volume": 171.0, "taker_buy_quote": 16.6041}, {"ts": 1774096800000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 33338.5, "quote_volume": 3224.81221, "trades": 55, "taker_buy_volume": 205.0, "taker_buy_quote": 19.8645}, {"ts": 1774096860000, "open": 0.0966, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 9749.3, "quote_volume": 942.4151, "trades": 21, "taker_buy_volume": 8011.9, "taker_buy_quote": 774.69039}, {"ts": 1774096920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 797.3, "quote_volume": 77.09891, "trades": 3, "taker_buy_volume": 155.4, "taker_buy_quote": 15.02718}, {"ts": 1774096980000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 6772.8, "quote_volume": 655.86756, "trades": 13, "taker_buy_volume": 3020.1, "taker_buy_quote": 292.63735}, {"ts": 1774097040000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 15290.8, "quote_volume": 1476.1778, "trades": 31, "taker_buy_volume": 1766.2, "taker_buy_quote": 170.50038}, {"ts": 1774097100000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 6304.4, "quote_volume": 609.34422, "trades": 19, "taker_buy_volume": 6304.4, "taker_buy_quote": 609.34422}, {"ts": 1774097160000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 619.2, "quote_volume": 59.91274, "trades": 4, "taker_buy_volume": 257.7, "taker_buy_quote": 24.94536}, {"ts": 1774097220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 277.8, "quote_volume": 26.86326, "trades": 2, "taker_buy_volume": 277.8, "taker_buy_quote": 26.86326}, {"ts": 1774097280000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3590.7, "quote_volume": 346.84548, "trades": 14, "taker_buy_volume": 1769.9, "taker_buy_quote": 170.97234}, {"ts": 1774097340000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1613.3, "quote_volume": 155.99058, "trades": 6, "taker_buy_volume": 1613.3, "taker_buy_quote": 155.99058}, {"ts": 1774097400000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1561.5, "quote_volume": 150.98152, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 40.01827}, {"ts": 1774097460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 310.2, "quote_volume": 29.99634, "trades": 2, "taker_buy_volume": 310.2, "taker_buy_quote": 29.99634}, {"ts": 1774097520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1659.4, "quote_volume": 160.42831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 220.4, "quote_volume": 21.29064, "trades": 2, "taker_buy_volume": 220.4, "taker_buy_quote": 21.29064}, {"ts": 1774097640000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 845.7, "quote_volume": 81.69462, "trades": 4, "taker_buy_volume": 466.2, "taker_buy_quote": 45.03492}, {"ts": 1774097700000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 36147.2, "quote_volume": 3491.23272, "trades": 51, "taker_buy_volume": 23567.9, "taker_buy_quote": 2276.65914}, {"ts": 1774097760000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 7249.5, "quote_volume": 699.63474, "trades": 20, "taker_buy_volume": 2353.5, "taker_buy_quote": 227.11905}, {"ts": 1774097820000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 6669.6, "quote_volume": 644.18353, "trades": 42, "taker_buy_volume": 5654.0, "taker_buy_quote": 546.1715}, {"ts": 1774097880000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2086.7, "quote_volume": 201.77354, "trades": 10, "taker_buy_volume": 1406.2, "taker_buy_quote": 135.97954}, {"ts": 1774097940000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 58953.8, "quote_volume": 5683.40405, "trades": 78, "taker_buy_volume": 4823.3, "taker_buy_quote": 464.77674}, {"ts": 1774098000000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 28098.9, "quote_volume": 2708.92235, "trades": 31, "taker_buy_volume": 23698.1, "taker_buy_quote": 2284.54039}, {"ts": 1774098060000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7638.9, "quote_volume": 736.45845, "trades": 21, "taker_buy_volume": 1676.8, "taker_buy_quote": 161.69645}, {"ts": 1774098120000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7174.3, "quote_volume": 692.1198, "trades": 9, "taker_buy_volume": 5172.8, "taker_buy_quote": 499.06045}, {"ts": 1774098180000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 5072.3, "quote_volume": 487.81255, "trades": 16, "taker_buy_volume": 1201.8, "taker_buy_quote": 115.56578}, {"ts": 1774098240000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 294.9, "quote_volume": 28.35549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098300000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5440.7, "quote_volume": 523.23993, "trades": 11, "taker_buy_volume": 5190.2, "taker_buy_quote": 499.16688}, {"ts": 1774098360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1739.3, "quote_volume": 167.46313, "trades": 6, "taker_buy_volume": 612.2, "taker_buy_quote": 58.95486}, {"ts": 1774098420000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 9510.8, "quote_volume": 913.99394, "trades": 22, "taker_buy_volume": 103.9, "taker_buy_quote": 10.01596}, {"ts": 1774098480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 371.2, "quote_volume": 35.59808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 259.3, "quote_volume": 24.86687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 359.1, "quote_volume": 34.4736, "trades": 2, "taker_buy_volume": 359.1, "taker_buy_quote": 34.4736}, {"ts": 1774098720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 814.2, "quote_volume": 78.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 421.8, "quote_volume": 40.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 1547.6, "quote_volume": 149.03758, "trades": 13, "taker_buy_volume": 1125.6, "taker_buy_quote": 108.36718}, {"ts": 1774098900000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 42493.6, "quote_volume": 4105.13349, "trades": 56, "taker_buy_volume": 36509.0, "taker_buy_quote": 3526.85211}, {"ts": 1774098960000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.0969, "volume": 48103.3, "quote_volume": 4653.26639, "trades": 35, "taker_buy_volume": 47470.6, "taker_buy_quote": 4591.95776}, {"ts": 1774099020000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 12528.8, "quote_volume": 1212.86157, "trades": 20, "taker_buy_volume": 5261.9, "taker_buy_quote": 509.89108}, {"ts": 1774099080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2632.0, "quote_volume": 255.09513, "trades": 7, "taker_buy_volume": 1226.6, "taker_buy_quote": 118.91187}, {"ts": 1774099200000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3605.6, "quote_volume": 349.47371, "trades": 15, "taker_buy_volume": 2059.0, "taker_buy_quote": 199.5171}, {"ts": 1774099260000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 3691.4, "quote_volume": 358.68754, "trades": 14, "taker_buy_volume": 3619.2, "taker_buy_quote": 351.67692}, {"ts": 1774099320000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2279.6, "quote_volume": 221.20728, "trades": 10, "taker_buy_volume": 168.2, "taker_buy_quote": 16.3154}, {"ts": 1774099380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3220.6, "quote_volume": 312.6253, "trades": 17, "taker_buy_volume": 3065.9, "taker_buy_quote": 297.6194}, {"ts": 1774099440000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 1710.7, "quote_volume": 166.30998, "trades": 9, "taker_buy_volume": 1550.0, "taker_buy_quote": 150.68994}, {"ts": 1774099500000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3626.1, "quote_volume": 352.69261, "trades": 14, "taker_buy_volume": 2607.7, "taker_buy_quote": 253.70413}, {"ts": 1774099560000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 5532.7, "quote_volume": 539.69757, "trades": 14, "taker_buy_volume": 5532.7, "taker_buy_quote": 539.69757}, {"ts": 1774099620000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 7460.2, "quote_volume": 728.47923, "trades": 19, "taker_buy_volume": 6407.8, "taker_buy_quote": 625.79064}, {"ts": 1774099680000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 27888.4, "quote_volume": 2721.6328, "trades": 40, "taker_buy_volume": 2828.4, "taker_buy_quote": 276.27352}, {"ts": 1774099740000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1320.2, "quote_volume": 128.69486, "trades": 10, "taker_buy_volume": 244.0, "taker_buy_quote": 23.79}, {"ts": 1774099800000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 33287.3, "quote_volume": 3238.52671, "trades": 56, "taker_buy_volume": 1704.0, "taker_buy_quote": 166.18696}, {"ts": 1774099860000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 19329.4, "quote_volume": 1878.75331, "trades": 27, "taker_buy_volume": 15408.9, "taker_buy_quote": 1498.03973}, {"ts": 1774099920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 154.3, "quote_volume": 14.99796, "trades": 2, "taker_buy_volume": 154.3, "taker_buy_quote": 14.99796}, {"ts": 1774099980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1301.9, "quote_volume": 126.41449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1448.0, "quote_volume": 140.6008, "trades": 3, "taker_buy_volume": 1448.0, "taker_buy_quote": 140.6008}, {"ts": 1774100100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2858.8, "quote_volume": 277.87536, "trades": 9, "taker_buy_volume": 1396.6, "taker_buy_quote": 135.74952}, {"ts": 1774100160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1293.6, "quote_volume": 125.73792, "trades": 2, "taker_buy_volume": 1293.6, "taker_buy_quote": 125.73792}, {"ts": 1774100220000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6062.1, "quote_volume": 589.67055, "trades": 8, "taker_buy_volume": 5849.9, "taker_buy_quote": 569.04471}, {"ts": 1774100280000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 47558.4, "quote_volume": 4616.79947, "trades": 29, "taker_buy_volume": 2458.8, "taker_buy_quote": 238.25772}, {"ts": 1774100340000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 960.4, "quote_volume": 93.27354, "trades": 6, "taker_buy_volume": 805.7, "taker_buy_quote": 78.25217}, {"ts": 1774100400000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1559.8, "quote_volume": 151.17039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12092.1, "quote_volume": 1171.73479, "trades": 12, "taker_buy_volume": 8630.3, "taker_buy_quote": 836.28637}, {"ts": 1774100520000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 877.0, "quote_volume": 85.07624, "trades": 5, "taker_buy_volume": 72.6, "taker_buy_quote": 7.04944}, {"ts": 1774100580000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1147.5, "quote_volume": 111.3075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 103.2, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 10.0104}, {"ts": 1774100700000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 7776.0, "quote_volume": 752.97124, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 258.0, "quote_volume": 24.9486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 310.3, "quote_volume": 30.00601, "trades": 2, "taker_buy_volume": 155.1, "taker_buy_quote": 14.99817}, {"ts": 1774100880000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2357.6, "quote_volume": 227.95403, "trades": 6, "taker_buy_volume": 310.4, "taker_buy_quote": 30.00015}, {"ts": 1774100940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 614.0, "quote_volume": 59.3124, "trades": 4, "taker_buy_volume": 462.3, "taker_buy_quote": 44.65818}, {"ts": 1774101000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 511.6, "quote_volume": 49.47172, "trades": 3, "taker_buy_volume": 511.6, "taker_buy_quote": 49.47172}, {"ts": 1774101060000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 951.6, "quote_volume": 92.06832, "trades": 5, "taker_buy_volume": 796.4, "taker_buy_quote": 77.06048}, {"ts": 1774101120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1561.1, "quote_volume": 150.95837, "trades": 4, "taker_buy_volume": 155.0, "taker_buy_quote": 14.9885}, {"ts": 1774101180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2256.6, "quote_volume": 217.98756, "trades": 9, "taker_buy_volume": 775.9, "taker_buy_quote": 74.95194}, {"ts": 1774101240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 444.9, "quote_volume": 42.97734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 849.5, "quote_volume": 82.0617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4132.2, "quote_volume": 399.43794, "trades": 6, "taker_buy_volume": 3977.0, "taker_buy_quote": 384.44562}, {"ts": 1774101420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 310.4, "quote_volume": 30.01568, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 15.00784}, {"ts": 1774101480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 155.2, "quote_volume": 15.00784, "trades": 1, "taker_buy_volume": 155.2, "taker_buy_quote": 15.00784}, {"ts": 1774101540000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 13175.5, "quote_volume": 1278.6898, "trades": 16, "taker_buy_volume": 11666.4, "taker_buy_quote": 1132.17172}, {"ts": 1774101600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4800.8, "quote_volume": 466.15768, "trades": 11, "taker_buy_volume": 3928.4, "taker_buy_quote": 381.44764}, {"ts": 1774101660000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 28916.1, "quote_volume": 2804.6891, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 72.6, "quote_volume": 7.0422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 545.2, "quote_volume": 52.82988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 8621.7, "quote_volume": 835.75613, "trades": 13, "taker_buy_volume": 8265.2, "taker_buy_quote": 801.22161}, {"ts": 1774102020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1151.5, "quote_volume": 111.81065, "trades": 2, "taker_buy_volume": 1151.5, "taker_buy_quote": 111.81065}, {"ts": 1774102080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 541.0, "quote_volume": 52.5311, "trades": 5, "taker_buy_volume": 309.0, "taker_buy_quote": 30.0039}, {"ts": 1774102140000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 8463.3, "quote_volume": 823.19498, "trades": 11, "taker_buy_volume": 8463.3, "taker_buy_quote": 823.19498}, {"ts": 1774102200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1301.4, "quote_volume": 126.75636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102260000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 13686.8, "quote_volume": 1329.49823, "trades": 24, "taker_buy_volume": 154.0, "taker_buy_quote": 14.9688}, {"ts": 1774102320000, "open": 0.0972, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 45223.2, "quote_volume": 4392.08537, "trades": 39, "taker_buy_volume": 5877.0, "taker_buy_quote": 571.69275}, {"ts": 1774102380000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 8704.9, "quote_volume": 842.9862, "trades": 14, "taker_buy_volume": 7757.0, "taker_buy_quote": 751.18483}, {"ts": 1774102440000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 23345.6, "quote_volume": 2265.73715, "trades": 15, "taker_buy_volume": 23112.6, "taker_buy_quote": 2243.13615}, {"ts": 1774102500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 309.4, "quote_volume": 30.04274, "trades": 2, "taker_buy_volume": 154.7, "taker_buy_quote": 15.02137}, {"ts": 1774102560000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 412.3, "quote_volume": 40.06009, "trades": 3, "taker_buy_volume": 412.3, "taker_buy_quote": 40.06009}, {"ts": 1774102620000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 19707.3, "quote_volume": 1921.91645, "trades": 42, "taker_buy_volume": 13045.0, "taker_buy_quote": 1271.88221}, {"ts": 1774102680000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 666.1, "quote_volume": 64.99084, "trades": 5, "taker_buy_volume": 256.3, "taker_buy_quote": 25.00462}, {"ts": 1774102740000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 682.9, "quote_volume": 66.62542, "trades": 5, "taker_buy_volume": 256.3, "taker_buy_quote": 25.01488}, {"ts": 1774102800000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 5964.8, "quote_volume": 581.78889, "trades": 15, "taker_buy_volume": 3270.8, "taker_buy_quote": 319.11533}, {"ts": 1774102860000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 256.5, "quote_volume": 25.00875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2243.3, "quote_volume": 218.77253, "trades": 4, "taker_buy_volume": 2243.3, "taker_buy_quote": 218.77253}, {"ts": 1774102980000, "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0983, "volume": 141387.0, "quote_volume": 13895.71837, "trades": 169, "taker_buy_volume": 106053.2, "taker_buy_quote": 10419.94724}, {"ts": 1774103040000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 5241.8, "quote_volume": 514.89758, "trades": 24, "taker_buy_volume": 2220.4, "taker_buy_quote": 218.19583}, {"ts": 1774103100000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 12353.5, "quote_volume": 1214.64896, "trades": 28, "taker_buy_volume": 6379.3, "taker_buy_quote": 627.30323}, {"ts": 1774103160000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 10581.2, "quote_volume": 1037.6834, "trades": 30, "taker_buy_volume": 207.1, "taker_buy_quote": 20.33722}, {"ts": 1774103220000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6000.6, "quote_volume": 588.81036, "trades": 17, "taker_buy_volume": 6000.6, "taker_buy_quote": 588.81036}, {"ts": 1774103280000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1557.1, "quote_volume": 152.81472, "trades": 9, "taker_buy_volume": 1397.1, "taker_buy_quote": 137.11872}, {"ts": 1774103340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 449.6, "quote_volume": 44.15072, "trades": 2, "taker_buy_volume": 449.6, "taker_buy_quote": 44.15072}, {"ts": 1774103400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 494.9, "quote_volume": 48.59918, "trades": 1, "taker_buy_volume": 494.9, "taker_buy_quote": 48.59918}, {"ts": 1774103460000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 6545.1, "quote_volume": 643.06793, "trades": 23, "taker_buy_volume": 5548.1, "taker_buy_quote": 544.96313}, {"ts": 1774103520000, "open": 0.0984, "high": 0.0993, "low": 0.0984, "close": 0.0992, "volume": 309359.0, "quote_volume": 30594.71784, "trades": 255, "taker_buy_volume": 254993.4, "taker_buy_quote": 25216.93202}, {"ts": 1774103580000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0998, "volume": 56675.7, "quote_volume": 5638.59221, "trades": 119, "taker_buy_volume": 19254.3, "taker_buy_quote": 1917.34906}, {"ts": 1774103640000, "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 27468.2, "quote_volume": 2744.80922, "trades": 73, "taker_buy_volume": 14435.8, "taker_buy_quote": 1443.02513}, {"ts": 1774103700000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 37392.2, "quote_volume": 3731.6745, "trades": 80, "taker_buy_volume": 6761.3, "taker_buy_quote": 675.14884}, {"ts": 1774103760000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4488.3, "quote_volume": 446.58585, "trades": 13, "taker_buy_volume": 4024.0, "taker_buy_quote": 400.388}, {"ts": 1774103820000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 3775.7, "quote_volume": 376.02948, "trades": 10, "taker_buy_volume": 1036.3, "taker_buy_quote": 103.18524}, {"ts": 1774103880000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 12385.5, "quote_volume": 1234.05675, "trades": 12, "taker_buy_volume": 709.1, "taker_buy_quote": 70.68221}, {"ts": 1774103940000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 13944.4, "quote_volume": 1390.31183, "trades": 25, "taker_buy_volume": 100.3, "taker_buy_quote": 10.00994}, {"ts": 1774104000000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 9364.7, "quote_volume": 935.64375, "trades": 24, "taker_buy_volume": 2443.2, "taker_buy_quote": 244.12076}, {"ts": 1774104060000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 62506.0, "quote_volume": 6237.96786, "trades": 36, "taker_buy_volume": 3146.0, "taker_buy_quote": 313.8857}, {"ts": 1774104120000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 710.5, "quote_volume": 70.81094, "trades": 5, "taker_buy_volume": 150.5, "taker_buy_quote": 15.00485}, {"ts": 1774104240000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 21898.8, "quote_volume": 2193.22108, "trades": 47, "taker_buy_volume": 13372.5, "taker_buy_quote": 1339.42133}, {"ts": 1774104300000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 23217.9, "quote_volume": 2331.6208, "trades": 49, "taker_buy_volume": 6774.3, "taker_buy_quote": 680.68686}, {"ts": 1774104360000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.101, "volume": 89959.1, "quote_volume": 9084.28395, "trades": 122, "taker_buy_volume": 61784.0, "taker_buy_quote": 6239.25351}, {"ts": 1774104420000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 10477.3, "quote_volume": 1057.77406, "trades": 23, "taker_buy_volume": 3553.5, "taker_buy_quote": 359.03303}, {"ts": 1774104480000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 28963.8, "quote_volume": 2918.5375, "trades": 43, "taker_buy_volume": 10052.1, "taker_buy_quote": 1012.68537}, {"ts": 1774104540000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 14348.9, "quote_volume": 1446.25434, "trades": 16, "taker_buy_volume": 2509.2, "taker_buy_quote": 252.94483}, {"ts": 1774104600000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 68688.4, "quote_volume": 6910.15488, "trades": 34, "taker_buy_volume": 18387.0, "taker_buy_quote": 1849.7322}, {"ts": 1774104660000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 5755.1, "quote_volume": 579.1437, "trades": 14, "taker_buy_volume": 1107.9, "taker_buy_quote": 111.56201}, {"ts": 1774104720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 25083.7, "quote_volume": 2530.23298, "trades": 17, "taker_buy_volume": 198.6, "taker_buy_quote": 20.0288}, {"ts": 1774104780000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 38501.2, "quote_volume": 3884.47128, "trades": 22, "taker_buy_volume": 338.5, "taker_buy_quote": 34.17944}, {"ts": 1774104840000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 12057.6, "quote_volume": 1216.35325, "trades": 37, "taker_buy_volume": 5965.5, "taker_buy_quote": 601.94374}, {"ts": 1774104900000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2681.9, "quote_volume": 270.8719, "trades": 12, "taker_buy_volume": 1134.7, "taker_buy_quote": 114.6047}, {"ts": 1774104960000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 6958.4, "quote_volume": 703.49424, "trades": 21, "taker_buy_volume": 2718.3, "taker_buy_quote": 274.82013}, {"ts": 1774105020000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 10480.9, "quote_volume": 1060.46147, "trades": 22, "taker_buy_volume": 3592.0, "taker_buy_quote": 363.44198}, {"ts": 1774105080000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 7356.2, "quote_volume": 744.67793, "trades": 27, "taker_buy_volume": 2425.1, "taker_buy_quote": 245.53462}, {"ts": 1774105140000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 9119.7, "quote_volume": 920.36586, "trades": 30, "taker_buy_volume": 1169.3, "taker_buy_quote": 118.00713}, {"ts": 1774105200000, "open": 0.1009, "high": 0.1018, "low": 0.1009, "close": 0.1016, "volume": 139894.9, "quote_volume": 14203.80562, "trades": 156, "taker_buy_volume": 106399.1, "taker_buy_quote": 10803.67509}, {"ts": 1774105260000, "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 43014.3, "quote_volume": 4382.72366, "trades": 63, "taker_buy_volume": 28601.1, "taker_buy_quote": 2914.94987}, {"ts": 1774105320000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 30272.0, "quote_volume": 3087.19092, "trades": 61, "taker_buy_volume": 19816.1, "taker_buy_quote": 2021.2283}, {"ts": 1774105380000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 5736.8, "quote_volume": 585.15184, "trades": 12, "taker_buy_volume": 522.2, "taker_buy_quote": 53.26264}, {"ts": 1774105440000, "open": 0.1021, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 41939.0, "quote_volume": 4290.21941, "trades": 106, "taker_buy_volume": 12630.2, "taker_buy_quote": 1292.10639}, {"ts": 1774105500000, "open": 0.1025, "high": 0.1037, "low": 0.1025, "close": 0.1033, "volume": 178616.4, "quote_volume": 18411.00712, "trades": 238, "taker_buy_volume": 75940.2, "taker_buy_quote": 7830.30155}, {"ts": 1774105560000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1035, "volume": 9237.8, "quote_volume": 957.50645, "trades": 28, "taker_buy_volume": 4772.0, "taker_buy_quote": 494.87375}, {"ts": 1774105620000, "open": 0.1034, "high": 0.105, "low": 0.1034, "close": 0.1046, "volume": 194412.1, "quote_volume": 20299.30578, "trades": 284, "taker_buy_volume": 112871.5, "taker_buy_quote": 11776.67656}, {"ts": 1774105680000, "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 43795.7, "quote_volume": 4585.24875, "trades": 108, "taker_buy_volume": 16405.0, "taker_buy_quote": 1719.72597}, {"ts": 1774105740000, "open": 0.1049, "high": 0.105, "low": 0.1041, "close": 0.1042, "volume": 57461.6, "quote_volume": 6003.77055, "trades": 89, "taker_buy_volume": 15726.4, "taker_buy_quote": 1644.04606}, {"ts": 1774105800000, "open": 0.1043, "high": 0.1044, "low": 0.1035, "close": 0.1038, "volume": 41235.8, "quote_volume": 4280.66175, "trades": 93, "taker_buy_volume": 23930.0, "taker_buy_quote": 2484.12047}, {"ts": 1774105860000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 16900.2, "quote_volume": 1755.27578, "trades": 42, "taker_buy_volume": 7122.5, "taker_buy_quote": 740.27185}, {"ts": 1774105920000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 17012.8, "quote_volume": 1772.57513, "trades": 30, "taker_buy_volume": 15907.7, "taker_buy_quote": 1657.43219}, {"ts": 1774105980000, "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.1049, "volume": 74785.2, "quote_volume": 7827.16825, "trades": 78, "taker_buy_volume": 67931.9, "taker_buy_quote": 7109.15004}, {"ts": 1774106040000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 10824.0, "quote_volume": 1133.85961, "trades": 31, "taker_buy_volume": 6019.4, "taker_buy_quote": 630.81799}, {"ts": 1774106100000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1043, "volume": 9538.7, "quote_volume": 996.08282, "trades": 43, "taker_buy_volume": 5822.6, "taker_buy_quote": 608.04991}, {"ts": 1774106160000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 21586.9, "quote_volume": 2258.21757, "trades": 47, "taker_buy_volume": 14242.3, "taker_buy_quote": 1490.03879}, {"ts": 1774106220000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 18755.0, "quote_volume": 1959.2992, "trades": 45, "taker_buy_volume": 10648.2, "taker_buy_quote": 1112.85608}, {"ts": 1774106280000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.105, "volume": 21759.4, "quote_volume": 2281.73989, "trades": 55, "taker_buy_volume": 14619.2, "taker_buy_quote": 1532.01889}, {"ts": 1774106340000, "open": 0.105, "high": 0.1051, "low": 0.1045, "close": 0.1047, "volume": 22847.1, "quote_volume": 2395.02787, "trades": 59, "taker_buy_volume": 10316.7, "taker_buy_quote": 1081.65577}, {"ts": 1774106400000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 15340.9, "quote_volume": 1605.51171, "trades": 55, "taker_buy_volume": 12082.5, "taker_buy_quote": 1264.79915}, {"ts": 1774106460000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 17389.8, "quote_volume": 1817.14704, "trades": 35, "taker_buy_volume": 16008.3, "taker_buy_quote": 1672.85166}, {"ts": 1774106520000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15666.0, "quote_volume": 1641.20691, "trades": 24, "taker_buy_volume": 12550.8, "taker_buy_quote": 1314.7483}, {"ts": 1774106580000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 57366.9, "quote_volume": 5992.54619, "trades": 77, "taker_buy_volume": 15776.7, "taker_buy_quote": 1648.39298}, {"ts": 1774106640000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 20481.4, "quote_volume": 2141.52899, "trades": 51, "taker_buy_volume": 17456.6, "taker_buy_quote": 1825.20266}, {"ts": 1774106700000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 49476.6, "quote_volume": 5178.97313, "trades": 42, "taker_buy_volume": 20456.8, "taker_buy_quote": 2141.09161}, {"ts": 1774106760000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 39490.6, "quote_volume": 4148.82095, "trades": 54, "taker_buy_volume": 23324.4, "taker_buy_quote": 2450.76276}, {"ts": 1774106820000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 20284.6, "quote_volume": 2131.27629, "trades": 38, "taker_buy_volume": 15317.4, "taker_buy_quote": 1609.63945}, {"ts": 1774106880000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 10141.8, "quote_volume": 1066.20816, "trades": 18, "taker_buy_volume": 9439.3, "taker_buy_quote": 992.44566}, {"ts": 1774106940000, "open": 0.1051, "high": 0.1053, "low": 0.1049, "close": 0.1052, "volume": 50348.1, "quote_volume": 5294.26563, "trades": 73, "taker_buy_volume": 29078.3, "taker_buy_quote": 3059.5146}, {"ts": 1774107000000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 15523.5, "quote_volume": 1632.4131, "trades": 28, "taker_buy_volume": 12523.7, "taker_buy_quote": 1317.01937}, {"ts": 1774107060000, "open": 0.1051, "high": 0.1052, "low": 0.1044, "close": 0.1048, "volume": 132956.5, "quote_volume": 13932.45363, "trades": 118, "taker_buy_volume": 21158.8, "taker_buy_quote": 2219.21481}, {"ts": 1774107120000, "open": 0.1049, "high": 0.1049, "low": 0.1041, "close": 0.1044, "volume": 56572.4, "quote_volume": 5906.83639, "trades": 81, "taker_buy_volume": 24163.2, "taker_buy_quote": 2524.59525}, {"ts": 1774107180000, "open": 0.1044, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 33922.6, "quote_volume": 3539.53674, "trades": 45, "taker_buy_volume": 27058.9, "taker_buy_quote": 2823.74188}, {"ts": 1774107240000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 23212.9, "quote_volume": 2429.42443, "trades": 37, "taker_buy_volume": 16777.8, "taker_buy_quote": 1756.16303}, {"ts": 1774107300000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 124189.5, "quote_volume": 12976.85508, "trades": 103, "taker_buy_volume": 20142.7, "taker_buy_quote": 2106.26813}, {"ts": 1774107360000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 8603.9, "quote_volume": 899.59727, "trades": 20, "taker_buy_volume": 8470.0, "taker_buy_quote": 885.59133}, {"ts": 1774107420000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 21323.3, "quote_volume": 2229.87316, "trades": 37, "taker_buy_volume": 14118.2, "taker_buy_quote": 1476.37909}, {"ts": 1774107480000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 25138.3, "quote_volume": 2624.74472, "trades": 33, "taker_buy_volume": 24563.0, "taker_buy_quote": 2564.66903}, {"ts": 1774107540000, "open": 0.1043, "high": 0.1047, "low": 0.1041, "close": 0.1043, "volume": 151829.2, "quote_volume": 15853.99073, "trades": 107, "taker_buy_volume": 140203.0, "taker_buy_quote": 14640.0081}, {"ts": 1774107600000, "open": 0.1042, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 48670.3, "quote_volume": 5077.36803, "trades": 60, "taker_buy_volume": 36135.2, "taker_buy_quote": 3770.58254}, {"ts": 1774107660000, "open": 0.1044, "high": 0.1051, "low": 0.1043, "close": 0.105, "volume": 57431.8, "quote_volume": 6016.41122, "trades": 75, "taker_buy_volume": 53805.3, "taker_buy_quote": 5636.13537}, {"ts": 1774107720000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 27145.5, "quote_volume": 2850.08296, "trades": 39, "taker_buy_volume": 11930.8, "taker_buy_quote": 1252.67169}, {"ts": 1774107780000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 9202.2, "quote_volume": 966.40811, "trades": 18, "taker_buy_volume": 7959.1, "taker_buy_quote": 835.97833}, {"ts": 1774107840000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 15224.8, "quote_volume": 1601.34099, "trades": 21, "taker_buy_volume": 14138.1, "taker_buy_quote": 1487.12882}, {"ts": 1774107900000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 8907.8, "quote_volume": 934.76113, "trades": 21, "taker_buy_volume": 7988.3, "taker_buy_quote": 838.28947}, {"ts": 1774107960000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8515.4, "quote_volume": 895.23138, "trades": 14, "taker_buy_volume": 5072.9, "taker_buy_quote": 533.53938}, {"ts": 1774108020000, "open": 0.1052, "high": 0.1052, "low": 0.1043, "close": 0.1048, "volume": 137644.2, "quote_volume": 14406.12555, "trades": 104, "taker_buy_volume": 26039.0, "taker_buy_quote": 2725.08687}, {"ts": 1774108080000, "open": 0.1046, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 30482.0, "quote_volume": 3188.38728, "trades": 54, "taker_buy_volume": 21754.8, "taker_buy_quote": 2275.53018}, {"ts": 1774108140000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 19962.8, "quote_volume": 2091.9726, "trades": 25, "taker_buy_volume": 15587.3, "taker_buy_quote": 1633.53495}, {"ts": 1774108200000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1049, "volume": 12361.9, "quote_volume": 1295.86032, "trades": 29, "taker_buy_volume": 7141.6, "taker_buy_quote": 748.89201}, {"ts": 1774108260000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 9266.0, "quote_volume": 973.54345, "trades": 19, "taker_buy_volume": 9266.0, "taker_buy_quote": 973.54345}, {"ts": 1774108320000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 4879.7, "quote_volume": 513.13259, "trades": 9, "taker_buy_volume": 4480.3, "taker_buy_quote": 471.15565}, {"ts": 1774108380000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1047, "volume": 27124.6, "quote_volume": 2841.61751, "trades": 36, "taker_buy_volume": 6961.1, "taker_buy_quote": 730.5344}, {"ts": 1774108440000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 10001.1, "quote_volume": 1047.47991, "trades": 26, "taker_buy_volume": 4877.2, "taker_buy_quote": 510.97845}, {"ts": 1774108500000, "open": 0.1047, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 51601.3, "quote_volume": 5414.85099, "trades": 88, "taker_buy_volume": 37966.9, "taker_buy_quote": 3985.48721}, {"ts": 1774108560000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 32761.0, "quote_volume": 3430.92961, "trades": 56, "taker_buy_volume": 23760.6, "taker_buy_quote": 2489.6979}, {"ts": 1774108620000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 11925.8, "quote_volume": 1249.08715, "trades": 28, "taker_buy_volume": 10158.8, "taker_buy_quote": 1064.19698}, {"ts": 1774108680000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 11712.1, "quote_volume": 1226.13898, "trades": 27, "taker_buy_volume": 8965.7, "taker_buy_quote": 938.70879}, {"ts": 1774108740000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 12325.7, "quote_volume": 1291.09344, "trades": 33, "taker_buy_volume": 9796.6, "taker_buy_quote": 1026.37849}, {"ts": 1774108800000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 48369.0, "quote_volume": 5078.0938, "trades": 72, "taker_buy_volume": 29103.6, "taker_buy_quote": 3056.11897}, {"ts": 1774108860000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 28763.8, "quote_volume": 3019.66719, "trades": 53, "taker_buy_volume": 10469.4, "taker_buy_quote": 1099.53716}, {"ts": 1774108920000, "open": 0.105, "high": 0.1057, "low": 0.1049, "close": 0.1056, "volume": 124829.9, "quote_volume": 13141.6571, "trades": 125, "taker_buy_volume": 80290.6, "taker_buy_quote": 8456.20577}, {"ts": 1774108980000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 38079.0, "quote_volume": 4025.77049, "trades": 61, "taker_buy_volume": 25397.1, "taker_buy_quote": 2685.53634}, {"ts": 1774109040000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7784.2, "quote_volume": 823.74998, "trades": 14, "taker_buy_volume": 7784.2, "taker_buy_quote": 823.74998}, {"ts": 1774109100000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1058, "volume": 57302.0, "quote_volume": 6052.93294, "trades": 97, "taker_buy_volume": 20250.1, "taker_buy_quote": 2141.39028}, {"ts": 1774109160000, "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1053, "volume": 19699.9, "quote_volume": 2078.73316, "trades": 54, "taker_buy_volume": 7267.9, "taker_buy_quote": 767.78339}, {"ts": 1774109220000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 17543.4, "quote_volume": 1852.99728, "trades": 25, "taker_buy_volume": 14195.9, "taker_buy_quote": 1499.50128}, {"ts": 1774109280000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 14083.6, "quote_volume": 1488.24777, "trades": 20, "taker_buy_volume": 11335.5, "taker_buy_quote": 1197.99884}, {"ts": 1774109340000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 7911.7, "quote_volume": 835.26792, "trades": 17, "taker_buy_volume": 5930.6, "taker_buy_quote": 626.26187}, {"ts": 1774109400000, "open": 0.1056, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 25957.9, "quote_volume": 2733.42829, "trades": 48, "taker_buy_volume": 17345.2, "taker_buy_quote": 1826.42961}, {"ts": 1774109460000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 7878.3, "quote_volume": 828.26515, "trades": 19, "taker_buy_volume": 6532.5, "taker_buy_quote": 686.87161}, {"ts": 1774109520000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 18179.3, "quote_volume": 1908.36414, "trades": 32, "taker_buy_volume": 13139.3, "taker_buy_quote": 1379.77957}, {"ts": 1774109580000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 117176.4, "quote_volume": 12298.17069, "trades": 79, "taker_buy_volume": 40763.1, "taker_buy_quote": 4285.15833}, {"ts": 1774109640000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 10206.7, "quote_volume": 1070.39664, "trades": 18, "taker_buy_volume": 7816.3, "taker_buy_quote": 819.88272}, {"ts": 1774109700000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 20020.3, "quote_volume": 2101.32102, "trades": 31, "taker_buy_volume": 17726.0, "taker_buy_quote": 1860.64902}, {"ts": 1774109760000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 12548.2, "quote_volume": 1320.8411, "trades": 17, "taker_buy_volume": 11400.7, "taker_buy_quote": 1200.23885}, {"ts": 1774109820000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 118412.6, "quote_volume": 12512.24973, "trades": 63, "taker_buy_volume": 106995.3, "taker_buy_quote": 11306.12963}, {"ts": 1774109880000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 9084.9, "quote_volume": 955.73678, "trades": 22, "taker_buy_volume": 6784.3, "taker_buy_quote": 713.9125}, {"ts": 1774109940000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 6141.1, "quote_volume": 647.31209, "trades": 16, "taker_buy_volume": 5856.1, "taker_buy_quote": 617.3111}, {"ts": 1774110000000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 8054.7, "quote_volume": 849.7566, "trades": 17, "taker_buy_volume": 7912.2, "taker_buy_quote": 834.7371}, {"ts": 1774110060000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 7259.0, "quote_volume": 766.50469, "trades": 14, "taker_buy_volume": 7116.7, "taker_buy_quote": 751.50627}, {"ts": 1774110120000, "open": 0.1056, "high": 0.1063, "low": 0.1056, "close": 0.1057, "volume": 59856.6, "quote_volume": 6345.76778, "trades": 63, "taker_buy_volume": 51714.8, "taker_buy_quote": 5484.03812}, {"ts": 1774110180000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 9299.3, "quote_volume": 983.35812, "trades": 23, "taker_buy_volume": 7476.2, "taker_buy_quote": 790.59813}, {"ts": 1774110240000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 25504.5, "quote_volume": 2697.49397, "trades": 32, "taker_buy_volume": 24881.1, "taker_buy_quote": 2631.60059}, {"ts": 1774110300000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 9804.1, "quote_volume": 1037.28152, "trades": 23, "taker_buy_volume": 9234.4, "taker_buy_quote": 977.04359}, {"ts": 1774110360000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 10971.7, "quote_volume": 1158.98137, "trades": 20, "taker_buy_volume": 5891.4, "taker_buy_quote": 622.71743}, {"ts": 1774110420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 14413.5, "quote_volume": 1519.67746, "trades": 23, "taker_buy_volume": 10783.5, "taker_buy_quote": 1137.07546}, {"ts": 1774110480000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 13911.5, "quote_volume": 1468.32708, "trades": 31, "taker_buy_volume": 8377.4, "taker_buy_quote": 884.44654}, {"ts": 1774110540000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 15486.3, "quote_volume": 1634.93983, "trades": 27, "taker_buy_volume": 11088.8, "taker_buy_quote": 1170.89545}, {"ts": 1774110600000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 8609.5, "quote_volume": 909.35179, "trades": 11, "taker_buy_volume": 7462.0, "taker_buy_quote": 788.17579}, {"ts": 1774110660000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 36584.3, "quote_volume": 3864.37338, "trades": 30, "taker_buy_volume": 33537.2, "taker_buy_quote": 3542.44844}, {"ts": 1774110720000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 47445.8, "quote_volume": 5015.95815, "trades": 46, "taker_buy_volume": 38996.3, "taker_buy_quote": 4123.42828}, {"ts": 1774110780000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 7682.8, "quote_volume": 811.27997, "trades": 14, "taker_buy_volume": 7445.7, "taker_buy_quote": 786.26592}, {"ts": 1774110840000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 9554.5, "quote_volume": 1008.96754, "trades": 13, "taker_buy_volume": 6858.3, "taker_buy_quote": 724.51844}, {"ts": 1774110900000, "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1057, "volume": 14463.9, "quote_volume": 1525.83456, "trades": 29, "taker_buy_volume": 10804.6, "taker_buy_quote": 1139.80789}, {"ts": 1774110960000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 14465.2, "quote_volume": 1528.57125, "trades": 22, "taker_buy_volume": 7938.7, "taker_buy_quote": 839.0286}, {"ts": 1774111020000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 7068.4, "quote_volume": 747.5794, "trades": 17, "taker_buy_volume": 5781.8, "taker_buy_quote": 611.59969}, {"ts": 1774111080000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 8236.0, "quote_volume": 871.15696, "trades": 15, "taker_buy_volume": 8160.6, "taker_buy_quote": 863.19472}, {"ts": 1774111140000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 7687.5, "quote_volume": 811.86343, "trades": 15, "taker_buy_volume": 7397.8, "taker_buy_quote": 781.29061}, {"ts": 1774111200000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 19241.8, "quote_volume": 2031.80047, "trades": 42, "taker_buy_volume": 15166.7, "taker_buy_quote": 1601.37612}, {"ts": 1774111260000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 10343.5, "quote_volume": 1093.00251, "trades": 20, "taker_buy_volume": 6665.3, "taker_buy_quote": 704.57039}, {"ts": 1774111320000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 12351.0, "quote_volume": 1304.90651, "trades": 27, "taker_buy_volume": 5778.9, "taker_buy_quote": 610.778}, {"ts": 1774111380000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 10229.6, "quote_volume": 1080.61625, "trades": 26, "taker_buy_volume": 7018.4, "taker_buy_quote": 741.47566}, {"ts": 1774111440000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 16774.4, "quote_volume": 1772.451, "trades": 28, "taker_buy_volume": 12043.6, "taker_buy_quote": 1272.76382}, {"ts": 1774111500000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 8893.3, "quote_volume": 939.93675, "trades": 27, "taker_buy_volume": 7420.6, "taker_buy_quote": 784.36233}, {"ts": 1774111560000, "open": 0.1057, "high": 0.1062, "low": 0.1056, "close": 0.1061, "volume": 37080.5, "quote_volume": 3925.62188, "trades": 56, "taker_buy_volume": 24937.7, "taker_buy_quote": 2640.17821}, {"ts": 1774111620000, "open": 0.1061, "high": 0.1069, "low": 0.1061, "close": 0.1068, "volume": 111866.8, "quote_volume": 11934.23332, "trades": 102, "taker_buy_volume": 93204.5, "taker_buy_quote": 9947.97809}, {"ts": 1774111680000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 23365.9, "quote_volume": 2495.39347, "trades": 46, "taker_buy_volume": 12088.4, "taker_buy_quote": 1291.33425}, {"ts": 1774111740000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 14746.9, "quote_volume": 1573.26875, "trades": 32, "taker_buy_volume": 13982.3, "taker_buy_quote": 1491.7694}, {"ts": 1774111800000, "open": 0.1067, "high": 0.1079, "low": 0.1066, "close": 0.1077, "volume": 173627.3, "quote_volume": 18662.13711, "trades": 206, "taker_buy_volume": 116525.2, "taker_buy_quote": 12517.60796}, {"ts": 1774111860000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1074, "volume": 20527.2, "quote_volume": 2204.63472, "trades": 58, "taker_buy_volume": 14843.0, "taker_buy_quote": 1594.36424}, {"ts": 1774111920000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 20961.4, "quote_volume": 2250.89282, "trades": 53, "taker_buy_volume": 10701.1, "taker_buy_quote": 1150.25356}, {"ts": 1774111980000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 8020.8, "quote_volume": 860.67298, "trades": 16, "taker_buy_volume": 6317.1, "taker_buy_quote": 678.03634}, {"ts": 1774112040000, "open": 0.1074, "high": 0.1078, "low": 0.1073, "close": 0.1078, "volume": 22723.7, "quote_volume": 2444.60649, "trades": 44, "taker_buy_volume": 17827.9, "taker_buy_quote": 1917.33726}, {"ts": 1774112100000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 21968.7, "quote_volume": 2369.28924, "trades": 50, "taker_buy_volume": 7006.4, "taker_buy_quote": 756.15308}, {"ts": 1774112160000, "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 16744.0, "quote_volume": 1803.15525, "trades": 42, "taker_buy_volume": 10381.2, "taker_buy_quote": 1118.3661}, {"ts": 1774112220000, "open": 0.1077, "high": 0.1081, "low": 0.1075, "close": 0.108, "volume": 86319.8, "quote_volume": 9310.31714, "trades": 86, "taker_buy_volume": 61162.7, "taker_buy_quote": 6600.8647}, {"ts": 1774112280000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 8746.2, "quote_volume": 942.31145, "trades": 18, "taker_buy_volume": 5868.9, "taker_buy_quote": 632.514}, {"ts": 1774112340000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 23628.9, "quote_volume": 2543.49113, "trades": 53, "taker_buy_volume": 10632.3, "taker_buy_quote": 1145.19282}, {"ts": 1774112400000, "open": 0.1075, "high": 0.1075, "low": 0.1067, "close": 0.1068, "volume": 75486.5, "quote_volume": 8069.89221, "trades": 65, "taker_buy_volume": 8539.7, "taker_buy_quote": 915.17289}, {"ts": 1774112460000, "open": 0.1067, "high": 0.1073, "low": 0.1067, "close": 0.1073, "volume": 37421.6, "quote_volume": 4001.83063, "trades": 54, "taker_buy_volume": 17084.4, "taker_buy_quote": 1830.51993}, {"ts": 1774112520000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 9390.0, "quote_volume": 1008.41441, "trades": 23, "taker_buy_volume": 8365.0, "taker_buy_quote": 898.44621}, {"ts": 1774112580000, "open": 0.1075, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 12632.6, "quote_volume": 1357.15904, "trades": 27, "taker_buy_volume": 8479.4, "taker_buy_quote": 911.4577}, {"ts": 1774112640000, "open": 0.1073, "high": 0.1074, "low": 0.1069, "close": 0.1071, "volume": 32555.1, "quote_volume": 3484.24137, "trades": 45, "taker_buy_volume": 25640.2, "taker_buy_quote": 2744.40874}, {"ts": 1774112700000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 10046.9, "quote_volume": 1076.56097, "trades": 22, "taker_buy_volume": 6646.0, "taker_buy_quote": 712.32458}, {"ts": 1774112760000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 7237.2, "quote_volume": 777.04002, "trades": 18, "taker_buy_volume": 6432.4, "taker_buy_quote": 690.68498}, {"ts": 1774112820000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 11573.0, "quote_volume": 1244.54136, "trades": 33, "taker_buy_volume": 10425.5, "taker_buy_quote": 1121.18511}, {"ts": 1774112880000, "open": 0.1076, "high": 0.1076, "low": 0.1071, "close": 0.1072, "volume": 12893.5, "quote_volume": 1385.28545, "trades": 31, "taker_buy_volume": 5720.6, "taker_buy_quote": 614.87731}, {"ts": 1774112940000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 11138.6, "quote_volume": 1195.66026, "trades": 18, "taker_buy_volume": 11138.6, "taker_buy_quote": 1195.66026}, {"ts": 1774113000000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 10320.3, "quote_volume": 1107.88837, "trades": 20, "taker_buy_volume": 7310.3, "taker_buy_quote": 784.91537}, {"ts": 1774113060000, "open": 0.1072, "high": 0.1073, "low": 0.1063, "close": 0.1063, "volume": 139845.6, "quote_volume": 14922.70972, "trades": 141, "taker_buy_volume": 18187.8, "taker_buy_quote": 1942.16511}, {"ts": 1774113120000, "open": 0.1064, "high": 0.1065, "low": 0.1056, "close": 0.106, "volume": 115335.6, "quote_volume": 12215.0232, "trades": 145, "taker_buy_volume": 38451.0, "taker_buy_quote": 4072.37659}, {"ts": 1774113180000, "open": 0.1062, "high": 0.1062, "low": 0.1056, "close": 0.1056, "volume": 13412.6, "quote_volume": 1420.05853, "trades": 45, "taker_buy_volume": 4671.8, "taker_buy_quote": 494.97722}, {"ts": 1774113240000, "open": 0.1056, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 62549.7, "quote_volume": 6609.17132, "trades": 85, "taker_buy_volume": 37884.5, "taker_buy_quote": 4005.0265}, {"ts": 1774113300000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 8927.1, "quote_volume": 945.51061, "trades": 26, "taker_buy_volume": 5981.9, "taker_buy_quote": 633.78038}, {"ts": 1774113360000, "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1061, "volume": 27133.7, "quote_volume": 2880.86355, "trades": 45, "taker_buy_volume": 11899.4, "taker_buy_quote": 1263.14387}, {"ts": 1774113420000, "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1066, "volume": 7475.2, "quote_volume": 795.54251, "trades": 21, "taker_buy_volume": 7203.9, "taker_buy_quote": 766.75758}, {"ts": 1774113480000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 6371.9, "quote_volume": 679.72401, "trades": 13, "taker_buy_volume": 6297.1, "taker_buy_quote": 671.75781}, {"ts": 1774113540000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.107, "volume": 5644.5, "quote_volume": 603.11814, "trades": 16, "taker_buy_volume": 4990.8, "taker_buy_quote": 533.27112}, {"ts": 1774113600000, "open": 0.1068, "high": 0.1069, "low": 0.1062, "close": 0.1063, "volume": 25504.7, "quote_volume": 2716.80531, "trades": 47, "taker_buy_volume": 13237.5, "taker_buy_quote": 1409.81411}, {"ts": 1774113660000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 16408.8, "quote_volume": 1746.31181, "trades": 45, "taker_buy_volume": 7442.2, "taker_buy_quote": 792.54038}, {"ts": 1774113720000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1064, "volume": 16506.5, "quote_volume": 1756.86279, "trades": 30, "taker_buy_volume": 5609.4, "taker_buy_quote": 597.60349}, {"ts": 1774113780000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 6050.2, "quote_volume": 645.54113, "trades": 15, "taker_buy_volume": 6050.2, "taker_buy_quote": 645.54113}, {"ts": 1774113840000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5942.9, "quote_volume": 635.19641, "trades": 12, "taker_buy_volume": 5531.3, "taker_buy_quote": 591.23753}, {"ts": 1774113900000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 10883.3, "quote_volume": 1159.76073, "trades": 32, "taker_buy_volume": 6087.3, "taker_buy_quote": 648.59949}, {"ts": 1774113960000, "open": 0.1066, "high": 0.1074, "low": 0.1065, "close": 0.1074, "volume": 24204.7, "quote_volume": 2590.9163, "trades": 36, "taker_buy_volume": 21915.4, "taker_buy_quote": 2346.4111}, {"ts": 1774114020000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 17795.9, "quote_volume": 1912.41126, "trades": 34, "taker_buy_volume": 13653.9, "taker_buy_quote": 1467.66626}, {"ts": 1774114080000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 25554.4, "quote_volume": 2747.46975, "trades": 29, "taker_buy_volume": 22969.9, "taker_buy_quote": 2469.66333}, {"ts": 1774114140000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 9934.7, "quote_volume": 1069.02623, "trades": 22, "taker_buy_volume": 9841.6, "taker_buy_quote": 1059.01798}, {"ts": 1774114200000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 10171.1, "quote_volume": 1095.35788, "trades": 23, "taker_buy_volume": 8627.4, "taker_buy_quote": 929.1107}, {"ts": 1774114260000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 11012.4, "quote_volume": 1186.20249, "trades": 26, "taker_buy_volume": 5437.5, "taker_buy_quote": 585.8115}, {"ts": 1774114320000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1079, "volume": 35960.0, "quote_volume": 3886.14403, "trades": 51, "taker_buy_volume": 26687.1, "taker_buy_quote": 2884.28881}, {"ts": 1774114380000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 8376.6, "quote_volume": 902.93301, "trades": 22, "taker_buy_volume": 6591.3, "taker_buy_quote": 710.55336}, {"ts": 1774114440000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 7237.4, "quote_volume": 781.23154, "trades": 14, "taker_buy_volume": 5684.3, "taker_buy_quote": 613.65205}, {"ts": 1774114500000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 22613.4, "quote_volume": 2447.09989, "trades": 40, "taker_buy_volume": 10281.3, "taker_buy_quote": 1113.12765}, {"ts": 1774114560000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 7939.3, "quote_volume": 859.47709, "trades": 23, "taker_buy_volume": 7021.8, "taker_buy_quote": 760.26035}, {"ts": 1774114620000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 7089.1, "quote_volume": 765.48744, "trades": 21, "taker_buy_volume": 4137.3, "taker_buy_quote": 447.07428}, {"ts": 1774114680000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 9166.5, "quote_volume": 991.66674, "trades": 18, "taker_buy_volume": 7948.7, "taker_buy_quote": 860.04934}, {"ts": 1774114740000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 9704.4, "quote_volume": 1050.69782, "trades": 29, "taker_buy_volume": 5789.6, "taker_buy_quote": 626.93123}, {"ts": 1774114800000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 11311.4, "quote_volume": 1225.45174, "trades": 23, "taker_buy_volume": 6083.5, "taker_buy_quote": 659.17483}, {"ts": 1774114860000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 14630.5, "quote_volume": 1584.28522, "trades": 30, "taker_buy_volume": 7356.1, "taker_buy_quote": 796.97074}, {"ts": 1774114920000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1081, "volume": 14010.8, "quote_volume": 1514.25652, "trades": 25, "taker_buy_volume": 10314.1, "taker_buy_quote": 1114.96949}, {"ts": 1774114980000, "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 12003.8, "quote_volume": 1298.01472, "trades": 27, "taker_buy_volume": 9915.3, "taker_buy_quote": 1072.46148}, {"ts": 1774115040000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 46211.9, "quote_volume": 4998.52861, "trades": 36, "taker_buy_volume": 44452.4, "taker_buy_quote": 4808.01106}, {"ts": 1774115100000, "open": 0.1081, "high": 0.1081, "low": 0.1075, "close": 0.1077, "volume": 11155.1, "quote_volume": 1202.66197, "trades": 35, "taker_buy_volume": 5401.8, "taker_buy_quote": 582.01831}, {"ts": 1774115160000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 5449.5, "quote_volume": 588.21279, "trades": 17, "taker_buy_volume": 4923.7, "taker_buy_quote": 531.4886}, {"ts": 1774115220000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 8633.0, "quote_volume": 934.2845, "trades": 18, "taker_buy_volume": 8262.3, "taker_buy_quote": 894.17476}, {"ts": 1774115280000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 11104.2, "quote_volume": 1201.44066, "trades": 33, "taker_buy_volume": 9060.4, "taker_buy_quote": 980.39031}, {"ts": 1774115340000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 13961.4, "quote_volume": 1509.41109, "trades": 33, "taker_buy_volume": 10939.4, "taker_buy_quote": 1183.21068}, {"ts": 1774115400000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 6460.9, "quote_volume": 700.07482, "trades": 16, "taker_buy_volume": 5900.4, "taker_buy_quote": 639.41485}, {"ts": 1774115460000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 13274.1, "quote_volume": 1438.2543, "trades": 27, "taker_buy_volume": 9929.9, "taker_buy_quote": 1075.96274}, {"ts": 1774115520000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 19514.5, "quote_volume": 2115.32139, "trades": 33, "taker_buy_volume": 11768.4, "taker_buy_quote": 1276.05299}, {"ts": 1774115580000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 17228.0, "quote_volume": 1864.91809, "trades": 36, "taker_buy_volume": 10291.0, "taker_buy_quote": 1114.32944}, {"ts": 1774115640000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 18576.4, "quote_volume": 2007.34753, "trades": 41, "taker_buy_volume": 13012.6, "taker_buy_quote": 1406.94579}, {"ts": 1774115700000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 11232.8, "quote_volume": 1216.80631, "trades": 37, "taker_buy_volume": 11090.8, "taker_buy_quote": 1201.47031}, {"ts": 1774115760000, "open": 0.1084, "high": 0.1087, "low": 0.108, "close": 0.1081, "volume": 32414.7, "quote_volume": 3514.25718, "trades": 67, "taker_buy_volume": 18251.0, "taker_buy_quote": 1979.57517}, {"ts": 1774115820000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 21263.3, "quote_volume": 2294.75537, "trades": 35, "taker_buy_volume": 17211.8, "taker_buy_quote": 1857.73724}, {"ts": 1774115880000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 18912.3, "quote_volume": 2035.40247, "trades": 54, "taker_buy_volume": 11975.7, "taker_buy_quote": 1289.53352}, {"ts": 1774115940000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 10477.2, "quote_volume": 1130.32019, "trades": 29, "taker_buy_volume": 10477.2, "taker_buy_quote": 1130.32019}, {"ts": 1774116000000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 14860.9, "quote_volume": 1603.21876, "trades": 36, "taker_buy_volume": 12257.6, "taker_buy_quote": 1322.57422}, {"ts": 1774116060000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 17591.1, "quote_volume": 1893.26818, "trades": 38, "taker_buy_volume": 10612.5, "taker_buy_quote": 1142.58487}, {"ts": 1774116120000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 19731.2, "quote_volume": 2123.63006, "trades": 42, "taker_buy_volume": 10157.3, "taker_buy_quote": 1094.19701}, {"ts": 1774116180000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 12119.5, "quote_volume": 1308.7518, "trades": 37, "taker_buy_volume": 12026.6, "taker_buy_quote": 1298.74647}, {"ts": 1774116240000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 23869.2, "quote_volume": 2574.82678, "trades": 38, "taker_buy_volume": 8996.0, "taker_buy_quote": 971.39046}, {"ts": 1774116300000, "open": 0.1078, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 14864.9, "quote_volume": 1602.85543, "trades": 30, "taker_buy_volume": 10313.9, "taker_buy_quote": 1112.85118}, {"ts": 1774116360000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 12753.7, "quote_volume": 1381.39233, "trades": 31, "taker_buy_volume": 10762.4, "taker_buy_quote": 1165.76334}, {"ts": 1774116420000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 41633.1, "quote_volume": 4511.35539, "trades": 40, "taker_buy_volume": 26313.8, "taker_buy_quote": 2852.89371}, {"ts": 1774116480000, "open": 0.1084, "high": 0.1088, "low": 0.108, "close": 0.1082, "volume": 117966.0, "quote_volume": 12805.34814, "trades": 87, "taker_buy_volume": 105248.4, "taker_buy_quote": 11428.01651}, {"ts": 1774116540000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 17925.3, "quote_volume": 1942.86386, "trades": 33, "taker_buy_volume": 15009.4, "taker_buy_quote": 1626.7803}, {"ts": 1774116600000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 22708.9, "quote_volume": 2464.44697, "trades": 64, "taker_buy_volume": 11445.9, "taker_buy_quote": 1243.25758}, {"ts": 1774116660000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 17529.9, "quote_volume": 1908.00609, "trades": 52, "taker_buy_volume": 10981.4, "taker_buy_quote": 1195.78139}, {"ts": 1774116720000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 13145.6, "quote_volume": 1431.32218, "trades": 40, "taker_buy_volume": 9015.5, "taker_buy_quote": 982.22772}, {"ts": 1774116780000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 36093.7, "quote_volume": 3930.62027, "trades": 38, "taker_buy_volume": 21960.9, "taker_buy_quote": 2393.42129}, {"ts": 1774116840000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 68826.2, "quote_volume": 7503.40245, "trades": 58, "taker_buy_volume": 56258.0, "taker_buy_quote": 6133.75232}, {"ts": 1774116900000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 17338.3, "quote_volume": 1893.27747, "trades": 43, "taker_buy_volume": 12484.1, "taker_buy_quote": 1363.38516}, {"ts": 1774116960000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 12756.6, "quote_volume": 1393.14509, "trades": 35, "taker_buy_volume": 9492.1, "taker_buy_quote": 1036.67344}, {"ts": 1774117020000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 17288.1, "quote_volume": 1882.41203, "trades": 37, "taker_buy_volume": 11470.9, "taker_buy_quote": 1249.22928}, {"ts": 1774117080000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 13137.2, "quote_volume": 1432.28507, "trades": 38, "taker_buy_volume": 12525.8, "taker_buy_quote": 1365.76475}, {"ts": 1774117140000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 50691.9, "quote_volume": 5542.95654, "trades": 59, "taker_buy_volume": 47124.6, "taker_buy_quote": 5152.98511}, {"ts": 1774117200000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 8374.5, "quote_volume": 915.77107, "trades": 18, "taker_buy_volume": 7550.4, "taker_buy_quote": 825.67718}, {"ts": 1774117260000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 27780.5, "quote_volume": 3038.62157, "trades": 50, "taker_buy_volume": 26003.2, "taker_buy_quote": 2844.35528}, {"ts": 1774117320000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 43321.8, "quote_volume": 4738.60385, "trades": 76, "taker_buy_volume": 37528.3, "taker_buy_quote": 4104.91007}, {"ts": 1774117380000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 32017.8, "quote_volume": 3502.40024, "trades": 59, "taker_buy_volume": 23301.0, "taker_buy_quote": 2549.21848}, {"ts": 1774117440000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 23014.4, "quote_volume": 2515.8309, "trades": 36, "taker_buy_volume": 12721.7, "taker_buy_quote": 1391.58862}, {"ts": 1774117500000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 88137.6, "quote_volume": 9642.21187, "trades": 87, "taker_buy_volume": 80568.8, "taker_buy_quote": 8815.03605}, {"ts": 1774117560000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 20635.6, "quote_volume": 2256.58618, "trades": 43, "taker_buy_volume": 9837.5, "taker_buy_quote": 1077.09757}, {"ts": 1774117620000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 22333.7, "quote_volume": 2439.98841, "trades": 49, "taker_buy_volume": 19274.1, "taker_buy_quote": 2106.05756}, {"ts": 1774117680000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 11911.9, "quote_volume": 1303.63818, "trades": 41, "taker_buy_volume": 10320.8, "taker_buy_quote": 1129.56874}, {"ts": 1774117740000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 22737.4, "quote_volume": 2491.88657, "trades": 39, "taker_buy_volume": 17456.9, "taker_buy_quote": 1913.44232}, {"ts": 1774117800000, "open": 0.1097, "high": 0.1098, "low": 0.1088, "close": 0.1097, "volume": 135581.0, "quote_volume": 14815.40158, "trades": 153, "taker_buy_volume": 23461.9, "taker_buy_quote": 2572.39568}, {"ts": 1774117860000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 18724.9, "quote_volume": 2052.27224, "trades": 37, "taker_buy_volume": 13924.4, "taker_buy_quote": 1526.51636}, {"ts": 1774117920000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 15565.5, "quote_volume": 1702.50646, "trades": 29, "taker_buy_volume": 11059.3, "taker_buy_quote": 1209.8641}, {"ts": 1774117980000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 25804.6, "quote_volume": 2828.76345, "trades": 51, "taker_buy_volume": 22857.1, "taker_buy_quote": 2505.9198}, {"ts": 1774118040000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 18154.7, "quote_volume": 1988.41583, "trades": 40, "taker_buy_volume": 10705.0, "taker_buy_quote": 1172.55762}, {"ts": 1774118100000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 16933.9, "quote_volume": 1853.64887, "trades": 40, "taker_buy_volume": 11417.4, "taker_buy_quote": 1250.08973}, {"ts": 1774118160000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 82140.9, "quote_volume": 9007.32714, "trades": 56, "taker_buy_volume": 79395.7, "taker_buy_quote": 8706.30676}, {"ts": 1774118220000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 10410.8, "quote_volume": 1141.289, "trades": 24, "taker_buy_volume": 10331.5, "taker_buy_quote": 1132.60565}, {"ts": 1774118280000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 10256.7, "quote_volume": 1125.25423, "trades": 27, "taker_buy_volume": 10165.4, "taker_buy_quote": 1115.24775}, {"ts": 1774118340000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 9039.0, "quote_volume": 991.5783, "trades": 22, "taker_buy_volume": 9039.0, "taker_buy_quote": 991.5783}, {"ts": 1774118400000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 11894.3, "quote_volume": 1304.77383, "trades": 36, "taker_buy_volume": 10465.9, "taker_buy_quote": 1148.09281}, {"ts": 1774118460000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 26233.9, "quote_volume": 2871.11161, "trades": 42, "taker_buy_volume": 9443.1, "taker_buy_quote": 1034.99232}, {"ts": 1774118520000, "open": 0.1093, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 17707.3, "quote_volume": 1936.17391, "trades": 46, "taker_buy_volume": 12074.5, "taker_buy_quote": 1320.58918}, {"ts": 1774118580000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 18041.9, "quote_volume": 1974.86412, "trades": 50, "taker_buy_volume": 12241.4, "taker_buy_quote": 1340.34837}, {"ts": 1774118640000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 13958.4, "quote_volume": 1530.54144, "trades": 40, "taker_buy_volume": 13046.0, "taker_buy_quote": 1430.5424}, {"ts": 1774118700000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 55394.7, "quote_volume": 6082.94504, "trades": 33, "taker_buy_volume": 52244.6, "taker_buy_quote": 5737.12928}, {"ts": 1774118760000, "open": 0.1099, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 92705.0, "quote_volume": 10193.45488, "trades": 126, "taker_buy_volume": 60932.2, "taker_buy_quote": 6702.17062}, {"ts": 1774118820000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 76538.3, "quote_volume": 8432.09513, "trades": 114, "taker_buy_volume": 48537.6, "taker_buy_quote": 5349.09334}, {"ts": 1774118880000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 31873.1, "quote_volume": 3519.7047, "trades": 70, "taker_buy_volume": 24351.1, "taker_buy_quote": 2689.5554}, {"ts": 1774118940000, "open": 0.1105, "high": 0.1106, "low": 0.1098, "close": 0.11, "volume": 102700.9, "quote_volume": 11320.35371, "trades": 179, "taker_buy_volume": 40762.5, "taker_buy_quote": 4499.55407}, {"ts": 1774119000000, "open": 0.1098, "high": 0.11, "low": 0.1093, "close": 0.1093, "volume": 33313.0, "quote_volume": 3652.3908, "trades": 93, "taker_buy_volume": 11550.9, "taker_buy_quote": 1266.76242}, {"ts": 1774119060000, "open": 0.1092, "high": 0.1093, "low": 0.1089, "close": 0.1092, "volume": 34712.5, "quote_volume": 3789.32818, "trades": 92, "taker_buy_volume": 27576.5, "taker_buy_quote": 3011.35682}, {"ts": 1774119120000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 28975.9, "quote_volume": 3167.18083, "trades": 57, "taker_buy_volume": 17310.7, "taker_buy_quote": 1893.52655}, {"ts": 1774119180000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 24225.8, "quote_volume": 2650.76819, "trades": 57, "taker_buy_volume": 13850.7, "taker_buy_quote": 1515.85482}, {"ts": 1774119240000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 9089.3, "quote_volume": 995.12236, "trades": 31, "taker_buy_volume": 7104.3, "taker_buy_quote": 777.96336}, {"ts": 1774119300000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 11967.1, "quote_volume": 1309.82976, "trades": 25, "taker_buy_volume": 7052.1, "taker_buy_quote": 772.12876}, {"ts": 1774119360000, "open": 0.1094, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 7351.0, "quote_volume": 803.70373, "trades": 32, "taker_buy_volume": 4131.7, "taker_buy_quote": 451.6309}, {"ts": 1774119420000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 7216.0, "quote_volume": 788.80726, "trades": 33, "taker_buy_volume": 3364.2, "taker_buy_quote": 367.80123}, {"ts": 1774119480000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 6614.8, "quote_volume": 722.53257, "trades": 31, "taker_buy_volume": 6252.6, "taker_buy_quote": 683.02921}, {"ts": 1774119540000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 10105.1, "quote_volume": 1104.53277, "trades": 34, "taker_buy_volume": 7180.5, "taker_buy_quote": 785.01302}, {"ts": 1774119600000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1093, "volume": 17226.6, "quote_volume": 1880.82688, "trades": 50, "taker_buy_volume": 11475.1, "taker_buy_quote": 1253.04191}, {"ts": 1774119660000, "open": 0.1092, "high": 0.1094, "low": 0.1087, "close": 0.1089, "volume": 17781.7, "quote_volume": 1936.60465, "trades": 41, "taker_buy_volume": 7990.3, "taker_buy_quote": 870.93983}, {"ts": 1774119720000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 43908.4, "quote_volume": 4774.0239, "trades": 86, "taker_buy_volume": 27268.9, "taker_buy_quote": 2965.57699}, {"ts": 1774119780000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 18953.3, "quote_volume": 2061.9918, "trades": 33, "taker_buy_volume": 16587.7, "taker_buy_quote": 1804.70128}, {"ts": 1774119840000, "open": 0.1088, "high": 0.1088, "low": 0.1083, "close": 0.1084, "volume": 12428.3, "quote_volume": 1348.61749, "trades": 36, "taker_buy_volume": 6946.4, "taker_buy_quote": 753.47996}, {"ts": 1774119900000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 9853.7, "quote_volume": 1069.16311, "trades": 29, "taker_buy_volume": 9438.6, "taker_buy_quote": 1024.13399}, {"ts": 1774119960000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 9502.9, "quote_volume": 1031.05081, "trades": 30, "taker_buy_volume": 9364.5, "taker_buy_quote": 1016.04825}, {"ts": 1774120020000, "open": 0.1085, "high": 0.1085, "low": 0.1073, "close": 0.1073, "volume": 205118.8, "quote_volume": 22075.40654, "trades": 235, "taker_buy_volume": 75881.1, "taker_buy_quote": 8166.62284}, {"ts": 1774120080000, "open": 0.1072, "high": 0.1073, "low": 0.1061, "close": 0.1062, "volume": 182331.0, "quote_volume": 19435.69477, "trades": 294, "taker_buy_volume": 93488.5, "taker_buy_quote": 9958.81886}, {"ts": 1774120140000, "open": 0.106, "high": 0.1068, "low": 0.1059, "close": 0.1068, "volume": 96003.9, "quote_volume": 10220.82034, "trades": 145, "taker_buy_volume": 85536.4, "taker_buy_quote": 9109.31113}, {"ts": 1774120200000, "open": 0.1069, "high": 0.107, "low": 0.1064, "close": 0.1067, "volume": 62907.1, "quote_volume": 6708.10996, "trades": 121, "taker_buy_volume": 51661.3, "taker_buy_quote": 5509.22061}, {"ts": 1774120260000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 33977.8, "quote_volume": 3616.51926, "trades": 76, "taker_buy_volume": 14618.6, "taker_buy_quote": 1556.84197}, {"ts": 1774120320000, "open": 0.1062, "high": 0.1063, "low": 0.1058, "close": 0.1061, "volume": 40756.7, "quote_volume": 4322.41075, "trades": 84, "taker_buy_volume": 27863.4, "taker_buy_quote": 2957.00446}, {"ts": 1774120380000, "open": 0.1062, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 31969.6, "quote_volume": 3391.69103, "trades": 70, "taker_buy_volume": 15928.2, "taker_buy_quote": 1690.6207}, {"ts": 1774120440000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 22117.6, "quote_volume": 2347.11173, "trades": 52, "taker_buy_volume": 19331.9, "taker_buy_quote": 2051.37305}, {"ts": 1774120500000, "open": 0.106, "high": 0.1061, "low": 0.1054, "close": 0.1057, "volume": 62663.9, "quote_volume": 6625.29082, "trades": 114, "taker_buy_volume": 31365.8, "taker_buy_quote": 3320.25516}, {"ts": 1774120560000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1058, "volume": 82933.5, "quote_volume": 8757.97229, "trades": 121, "taker_buy_volume": 37563.1, "taker_buy_quote": 3970.65432}, {"ts": 1774120620000, "open": 0.1059, "high": 0.106, "low": 0.1048, "close": 0.1049, "volume": 80673.3, "quote_volume": 8496.02507, "trades": 144, "taker_buy_volume": 34785.3, "taker_buy_quote": 3665.04084}, {"ts": 1774120680000, "open": 0.1049, "high": 0.1051, "low": 0.1043, "close": 0.1047, "volume": 88525.2, "quote_volume": 9261.78689, "trades": 151, "taker_buy_volume": 68423.7, "taker_buy_quote": 7159.54687}, {"ts": 1774120740000, "open": 0.1047, "high": 0.1053, "low": 0.1047, "close": 0.1049, "volume": 46708.9, "quote_volume": 4900.58287, "trades": 103, "taker_buy_volume": 31606.6, "taker_buy_quote": 3316.47905}, {"ts": 1774120800000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 34021.1, "quote_volume": 3564.1648, "trades": 77, "taker_buy_volume": 16691.4, "taker_buy_quote": 1749.55295}, {"ts": 1774120860000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 12701.0, "quote_volume": 1331.23059, "trades": 21, "taker_buy_volume": 5273.0, "taker_buy_quote": 553.1377}, {"ts": 1774120920000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1049, "volume": 24932.8, "quote_volume": 2614.74689, "trades": 63, "taker_buy_volume": 20212.6, "taker_buy_quote": 2119.40418}, {"ts": 1774120980000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 26541.8, "quote_volume": 2787.27458, "trades": 43, "taker_buy_volume": 16269.7, "taker_buy_quote": 1708.53592}, {"ts": 1774121040000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 8306.6, "quote_volume": 868.86072, "trades": 21, "taker_buy_volume": 3940.8, "taker_buy_quote": 412.20768}, {"ts": 1774121100000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 7452.7, "quote_volume": 779.81435, "trades": 25, "taker_buy_volume": 6423.0, "taker_buy_quote": 672.10168}, {"ts": 1774121160000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 7879.9, "quote_volume": 823.99699, "trades": 19, "taker_buy_volume": 7008.4, "taker_buy_quote": 732.89657}, {"ts": 1774121220000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 9039.7, "quote_volume": 943.88986, "trades": 20, "taker_buy_volume": 6465.7, "taker_buy_quote": 675.22899}, {"ts": 1774121280000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 2888.1, "quote_volume": 302.2635, "trades": 13, "taker_buy_volume": 2797.7, "taker_buy_quote": 292.8167}, {"ts": 1774121340000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 19860.8, "quote_volume": 2084.96313, "trades": 36, "taker_buy_volume": 13084.3, "taker_buy_quote": 1373.4211}, {"ts": 1774121400000, "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 44298.6, "quote_volume": 4642.11146, "trades": 50, "taker_buy_volume": 9041.7, "taker_buy_quote": 948.67904}, {"ts": 1774121460000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 11348.7, "quote_volume": 1187.06667, "trades": 27, "taker_buy_volume": 7013.2, "taker_buy_quote": 733.64157}, {"ts": 1774121520000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 1466.4, "quote_volume": 153.53207, "trades": 6, "taker_buy_volume": 1227.4, "taker_buy_quote": 128.51833}, {"ts": 1774121580000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 3294.8, "quote_volume": 344.29893, "trades": 14, "taker_buy_volume": 1681.0, "taker_buy_quote": 175.77994}, {"ts": 1774121640000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 2931.9, "quote_volume": 307.01107, "trades": 12, "taker_buy_volume": 2607.2, "taker_buy_quote": 273.0379}, {"ts": 1774121700000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1181.4, "quote_volume": 123.68302, "trades": 5, "taker_buy_volume": 1085.8, "taker_buy_quote": 113.68326}, {"ts": 1774121760000, "open": 0.1046, "high": 0.1046, "low": 0.1036, "close": 0.1037, "volume": 90817.3, "quote_volume": 9434.09329, "trades": 121, "taker_buy_volume": 35153.1, "taker_buy_quote": 3652.26709}, {"ts": 1774121820000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 19738.8, "quote_volume": 2047.01709, "trades": 54, "taker_buy_volume": 14427.3, "taker_buy_quote": 1496.6157}, {"ts": 1774121880000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 10924.6, "quote_volume": 1132.86514, "trades": 33, "taker_buy_volume": 2416.5, "taker_buy_quote": 250.52572}, {"ts": 1774121940000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2472.1, "quote_volume": 255.72882, "trades": 8, "taker_buy_volume": 1342.9, "taker_buy_quote": 138.96954}, {"ts": 1774122000000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 11334.6, "quote_volume": 1171.3828, "trades": 28, "taker_buy_volume": 1860.9, "taker_buy_quote": 192.47617}, {"ts": 1774122060000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 16810.3, "quote_volume": 1734.81984, "trades": 37, "taker_buy_volume": 8725.5, "taker_buy_quote": 900.87328}, {"ts": 1774122120000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 874.3, "quote_volume": 90.24843, "trades": 6, "taker_buy_volume": 821.4, "taker_buy_quote": 84.79973}, {"ts": 1774122180000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1039, "volume": 4147.3, "quote_volume": 430.39348, "trades": 17, "taker_buy_volume": 1726.3, "taker_buy_quote": 178.83713}, {"ts": 1774122240000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 3549.3, "quote_volume": 369.81568, "trades": 10, "taker_buy_volume": 1486.2, "taker_buy_quote": 154.98179}, {"ts": 1774122300000, "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1046, "volume": 33791.1, "quote_volume": 3529.16833, "trades": 45, "taker_buy_volume": 25739.7, "taker_buy_quote": 2688.51622}, {"ts": 1774122360000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 737.5, "quote_volume": 77.0226, "trades": 5, "taker_buy_volume": 337.9, "taker_buy_quote": 35.34434}, {"ts": 1774122420000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 523.7, "quote_volume": 54.67426, "trades": 5, "taker_buy_volume": 523.7, "taker_buy_quote": 54.67426}, {"ts": 1774122480000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 4853.6, "quote_volume": 508.28447, "trades": 9, "taker_buy_volume": 1412.7, "taker_buy_quote": 148.02224}, {"ts": 1774122540000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 1882.8, "quote_volume": 196.87463, "trades": 6, "taker_buy_volume": 588.0, "taker_buy_quote": 61.55847}, {"ts": 1774122600000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1387.5, "quote_volume": 145.05116, "trades": 15, "taker_buy_volume": 1148.1, "taker_buy_quote": 120.03386}, {"ts": 1774122660000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 191.3, "quote_volume": 19.97172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 655.4, "quote_volume": 68.44773, "trades": 6, "taker_buy_volume": 511.6, "taker_buy_quote": 53.42063}, {"ts": 1774122780000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1350.8, "quote_volume": 141.07855, "trades": 5, "taker_buy_volume": 1022.5, "taker_buy_quote": 106.80403}, {"ts": 1774122840000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 1767.0, "quote_volume": 184.31545, "trades": 14, "taker_buy_volume": 327.0, "taker_buy_quote": 34.1388}, {"ts": 1774122900000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 24272.1, "quote_volume": 2530.65797, "trades": 29, "taker_buy_volume": 23773.2, "taker_buy_quote": 2478.6822}, {"ts": 1774122960000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 4902.8, "quote_volume": 510.86805, "trades": 15, "taker_buy_volume": 217.0, "taker_buy_quote": 22.6331}, {"ts": 1774123020000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 2320.2, "quote_volume": 240.86124, "trades": 14, "taker_buy_volume": 844.7, "taker_buy_quote": 87.62619}, {"ts": 1774123080000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2532.8, "quote_volume": 262.76611, "trades": 5, "taker_buy_volume": 241.2, "taker_buy_quote": 25.01244}, {"ts": 1774123140000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 24118.0, "quote_volume": 2508.58817, "trades": 43, "taker_buy_volume": 20192.1, "taker_buy_quote": 2099.98915}, {"ts": 1774123200000, "open": 0.1043, "high": 0.1045, "low": 0.104, "close": 0.1041, "volume": 23071.3, "quote_volume": 2405.32251, "trades": 51, "taker_buy_volume": 5283.0, "taker_buy_quote": 549.92358}, {"ts": 1774123260000, "open": 0.1041, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 12392.5, "quote_volume": 1289.00289, "trades": 25, "taker_buy_volume": 6872.2, "taker_buy_quote": 715.07033}, {"ts": 1774123320000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 5361.7, "quote_volume": 555.64742, "trades": 15, "taker_buy_volume": 1519.3, "taker_buy_quote": 157.62728}, {"ts": 1774123380000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 9005.8, "quote_volume": 933.03426, "trades": 23, "taker_buy_volume": 4743.4, "taker_buy_quote": 491.08136}, {"ts": 1774123440000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 888.3, "quote_volume": 91.8869, "trades": 7, "taker_buy_volume": 168.8, "taker_buy_quote": 17.50456}, {"ts": 1774123500000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 3859.9, "quote_volume": 398.61283, "trades": 11, "taker_buy_volume": 484.2, "taker_buy_quote": 50.02751}, {"ts": 1774123560000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1038, "volume": 22632.2, "quote_volume": 2347.21705, "trades": 22, "taker_buy_volume": 18135.0, "taker_buy_quote": 1880.08839}, {"ts": 1774123620000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 2889.7, "quote_volume": 299.79221, "trades": 12, "taker_buy_volume": 1945.9, "taker_buy_quote": 201.86576}, {"ts": 1774123680000, "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 31654.7, "quote_volume": 3301.63841, "trades": 35, "taker_buy_volume": 11286.9, "taker_buy_quote": 1177.4163}, {"ts": 1774123740000, "open": 0.1042, "high": 0.1042, "low": 0.1036, "close": 0.1036, "volume": 8486.1, "quote_volume": 883.70379, "trades": 13, "taker_buy_volume": 5469.0, "taker_buy_quote": 569.78292}, {"ts": 1774123800000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 3688.6, "quote_volume": 383.43995, "trades": 14, "taker_buy_volume": 3637.7, "taker_buy_quote": 378.16671}, {"ts": 1774123860000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 765.4, "quote_volume": 79.6451, "trades": 9, "taker_buy_volume": 504.2, "taker_buy_quote": 52.47344}, {"ts": 1774123920000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 26790.1, "quote_volume": 2800.34152, "trades": 31, "taker_buy_volume": 21605.1, "taker_buy_quote": 2258.42466}, {"ts": 1774124100000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 24039.8, "quote_volume": 2514.68508, "trades": 37, "taker_buy_volume": 10812.4, "taker_buy_quote": 1131.49334}, {"ts": 1774124160000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 1263.7, "quote_volume": 132.1844, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 6.8055}, {"ts": 1774124220000, "open": 0.1045, "high": 0.1053, "low": 0.1045, "close": 0.1051, "volume": 122400.0, "quote_volume": 12853.83322, "trades": 103, "taker_buy_volume": 84710.1, "taker_buy_quote": 8896.88031}, {"ts": 1774124280000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 2319.1, "quote_volume": 243.51133, "trades": 10, "taker_buy_volume": 537.4, "taker_buy_quote": 56.4567}, {"ts": 1774124340000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 822.5, "quote_volume": 86.09559, "trades": 7, "taker_buy_volume": 190.5, "taker_buy_quote": 19.94535}, {"ts": 1774124400000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3670.4, "quote_volume": 384.88135, "trades": 9, "taker_buy_volume": 3670.4, "taker_buy_quote": 384.88135}, {"ts": 1774124460000, "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": 1774124520000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 19085.9, "quote_volume": 2002.17696, "trades": 49, "taker_buy_volume": 3185.8, "taker_buy_quote": 334.4446}, {"ts": 1774124580000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3014.9, "quote_volume": 316.32093, "trades": 5, "taker_buy_volume": 579.2, "taker_buy_quote": 60.816}, {"ts": 1774124640000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1181.7, "quote_volume": 123.96033, "trades": 3, "taker_buy_volume": 488.7, "taker_buy_quote": 51.26463}, {"ts": 1774124700000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 143.0, "quote_volume": 15.0007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 5318.5, "quote_volume": 556.05328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124820000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 334.9, "quote_volume": 35.0401, "trades": 3, "taker_buy_volume": 334.9, "taker_buy_quote": 35.0401}, {"ts": 1774124940000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 5772.7, "quote_volume": 603.52037, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125000000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 545.5, "quote_volume": 56.9502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 3143.6, "quote_volume": 328.84715, "trades": 15, "taker_buy_volume": 2234.2, "taker_buy_quote": 233.76221}, {"ts": 1774125120000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 5451.1, "quote_volume": 570.69376, "trades": 10, "taker_buy_volume": 4131.7, "taker_buy_quote": 432.70171}, {"ts": 1774125180000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 6150.7, "quote_volume": 644.04421, "trades": 8, "taker_buy_volume": 1950.0, "taker_buy_quote": 204.23092}, {"ts": 1774125240000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 655.9, "quote_volume": 68.80208, "trades": 7, "taker_buy_volume": 512.7, "taker_buy_quote": 53.7804}, {"ts": 1774125300000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2388.3, "quote_volume": 250.74766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 174.6, "quote_volume": 18.29808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2147.9, "quote_volume": 225.24542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125480000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 174.8, "quote_volume": 18.354, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 10.017}, {"ts": 1774125540000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 9705.9, "quote_volume": 1019.11441, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125600000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 20065.5, "quote_volume": 2102.14631, "trades": 26, "taker_buy_volume": 4310.5, "taker_buy_quote": 451.7404}, {"ts": 1774125660000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 143.0, "quote_volume": 14.9864, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 14.9864}, {"ts": 1774125720000, "open": 0.1048, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 21765.0, "quote_volume": 2279.0711, "trades": 17, "taker_buy_volume": 1067.0, "taker_buy_quote": 111.92828}, {"ts": 1774125780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6149.1, "quote_volume": 642.58095, "trades": 8, "taker_buy_volume": 6149.1, "taker_buy_quote": 642.58095}, {"ts": 1774125840000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1500.8, "quote_volume": 156.69788, "trades": 8, "taker_buy_volume": 551.0, "taker_buy_quote": 57.5244}, {"ts": 1774125900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 2005.2, "quote_volume": 208.78022, "trades": 8, "taker_buy_volume": 1666.6, "taker_buy_quote": 173.49306}, {"ts": 1774125960000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2455.0, "quote_volume": 255.9434, "trades": 5, "taker_buy_volume": 2455.0, "taker_buy_quote": 255.9434}, {"ts": 1774126020000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 96.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774126080000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 336.2, "quote_volume": 35.00802, "trades": 3, "taker_buy_volume": 144.1, "taker_buy_quote": 15.00081}, {"ts": 1774126140000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 3220.0, "quote_volume": 334.65802, "trades": 17, "taker_buy_volume": 96.4, "taker_buy_quote": 10.00632}, {"ts": 1774126200000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126260000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 12260.9, "quote_volume": 1269.08965, "trades": 22, "taker_buy_volume": 11380.2, "taker_buy_quote": 1177.95997}, {"ts": 1774126320000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 26544.6, "quote_volume": 2741.91663, "trades": 28, "taker_buy_volume": 3391.4, "taker_buy_quote": 350.5884}, {"ts": 1774126380000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 43927.4, "quote_volume": 4533.6541, "trades": 36, "taker_buy_volume": 42746.6, "taker_buy_quote": 4411.86014}, {"ts": 1774126440000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 212.8, "quote_volume": 21.95506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 19859.3, "quote_volume": 2054.83542, "trades": 28, "taker_buy_volume": 17977.8, "taker_buy_quote": 1860.5376}, {"ts": 1774126560000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 530.5, "quote_volume": 54.80065, "trades": 3, "taker_buy_volume": 145.2, "taker_buy_quote": 14.99916}, {"ts": 1774126620000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 574.6, "quote_volume": 59.42331, "trades": 4, "taker_buy_volume": 574.6, "taker_buy_quote": 59.42331}, {"ts": 1774126680000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 136.3, "quote_volume": 14.12068, "trades": 2, "taker_buy_volume": 136.3, "taker_buy_quote": 14.12068}, {"ts": 1774126740000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 11878.1, "quote_volume": 1228.91668, "trades": 35, "taker_buy_volume": 477.1, "taker_buy_quote": 49.33214}, {"ts": 1774126800000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 2407.5, "quote_volume": 249.14027, "trades": 12, "taker_buy_volume": 2251.8, "taker_buy_quote": 233.04679}, {"ts": 1774126860000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 10863.5, "quote_volume": 1123.02692, "trades": 26, "taker_buy_volume": 4817.2, "taker_buy_quote": 498.08396}, {"ts": 1774126920000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 338.8, "quote_volume": 35.02224, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 25.0228}, {"ts": 1774126980000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 579.8, "quote_volume": 59.98511, "trades": 7, "taker_buy_volume": 241.9, "taker_buy_quote": 25.02213}, {"ts": 1774127040000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 2492.2, "quote_volume": 258.00177, "trades": 7, "taker_buy_volume": 2270.1, "taker_buy_quote": 235.01442}, {"ts": 1774127100000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 1161.7, "quote_volume": 120.18614, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 422.0, "quote_volume": 43.6348, "trades": 4, "taker_buy_volume": 422.0, "taker_buy_quote": 43.6348}, {"ts": 1774127280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 256.2, "quote_volume": 26.49108, "trades": 3, "taker_buy_volume": 256.2, "taker_buy_quote": 26.49108}, {"ts": 1774127340000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 1702.8, "quote_volume": 176.55136, "trades": 8, "taker_buy_volume": 1702.8, "taker_buy_quote": 176.55136}, {"ts": 1774127400000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 30291.7, "quote_volume": 3146.92975, "trades": 42, "taker_buy_volume": 26586.1, "taker_buy_quote": 2762.07282}, {"ts": 1774127460000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 467.9, "quote_volume": 48.52123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 21791.0, "quote_volume": 2259.61771, "trades": 22, "taker_buy_volume": 4053.1, "taker_buy_quote": 420.84903}, {"ts": 1774127640000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 12922.6, "quote_volume": 1338.77653, "trades": 18, "taker_buy_volume": 2520.7, "taker_buy_quote": 261.14452}, {"ts": 1774127700000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 10144.8, "quote_volume": 1052.41087, "trades": 13, "taker_buy_volume": 4796.1, "taker_buy_quote": 497.85579}, {"ts": 1774127760000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 144.6, "quote_volume": 15.02394, "trades": 1, "taker_buy_volume": 144.6, "taker_buy_quote": 15.02394}, {"ts": 1774127880000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1132.9, "quote_volume": 117.59502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1147.5, "quote_volume": 118.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 5215.3, "quote_volume": 541.8921, "trades": 10, "taker_buy_volume": 4676.5, "taker_buy_quote": 485.8569}, {"ts": 1774128120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 872.8, "quote_volume": 90.59664, "trades": 4, "taker_buy_volume": 139.1, "taker_buy_quote": 14.43858}, {"ts": 1774128180000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 2556.5, "quote_volume": 264.98798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 6499.0, "quote_volume": 674.05267, "trades": 6, "taker_buy_volume": 6499.0, "taker_buy_quote": 674.05267}, {"ts": 1774128360000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 149.0, "quote_volume": 15.4811, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 15.4811}, {"ts": 1774128540000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 19605.9, "quote_volume": 2047.23877, "trades": 26, "taker_buy_volume": 15692.2, "taker_buy_quote": 1638.79496}, {"ts": 1774128660000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 2613.4, "quote_volume": 271.96718, "trades": 7, "taker_buy_volume": 477.6, "taker_buy_quote": 49.77768}, {"ts": 1774128720000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1324.3, "quote_volume": 137.6092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128780000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 21150.2, "quote_volume": 2200.22009, "trades": 16, "taker_buy_volume": 17453.0, "taker_buy_quote": 1815.71129}, {"ts": 1774128840000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 3435.0, "quote_volume": 356.2095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.1037, "high": 0.1041, "low": 0.1035, "close": 0.1041, "volume": 46583.2, "quote_volume": 4830.58942, "trades": 42, "taker_buy_volume": 42580.7, "taker_buy_quote": 4415.60882}, {"ts": 1774128960000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 3196.8, "quote_volume": 333.00945, "trades": 9, "taker_buy_volume": 1699.1, "taker_buy_quote": 176.99477}, {"ts": 1774129020000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 68.0, "quote_volume": 7.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129140000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 5376.6, "quote_volume": 561.04772, "trades": 10, "taker_buy_volume": 3897.8, "taker_buy_quote": 406.80888}, {"ts": 1774129260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1663.5, "quote_volume": 173.3367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 9404.6, "quote_volume": 976.25013, "trades": 7, "taker_buy_volume": 144.4, "taker_buy_quote": 15.00316}, {"ts": 1774129380000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129440000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2604.0, "quote_volume": 270.816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129500000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 1472.3, "quote_volume": 152.8632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.1037, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 29860.2, "quote_volume": 3097.42628, "trades": 38, "taker_buy_volume": 27266.9, "taker_buy_quote": 2828.56289}, {"ts": 1774129620000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 65.0, "quote_volume": 6.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129680000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 719.3, "quote_volume": 74.64121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 10129.0, "quote_volume": 1047.40202, "trades": 21, "taker_buy_volume": 241.8, "taker_buy_quote": 25.01179}, {"ts": 1774129800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 96.8, "quote_volume": 9.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1792.4, "quote_volume": 184.88213, "trades": 7, "taker_buy_volume": 289.4, "taker_buy_quote": 29.86608}, {"ts": 1774129920000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 11063.0, "quote_volume": 1140.9471, "trades": 15, "taker_buy_volume": 6305.0, "taker_buy_quote": 650.5417}, {"ts": 1774129980000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 97.1, "quote_volume": 10.02072, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 10.02072}, {"ts": 1774130040000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 591.6, "quote_volume": 60.99396, "trades": 3, "taker_buy_volume": 494.6, "taker_buy_quote": 50.99326}, {"ts": 1774130100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1107.6, "quote_volume": 114.0828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 3974.6, "quote_volume": 409.18073, "trades": 17, "taker_buy_volume": 2883.8, "taker_buy_quote": 296.98409}, {"ts": 1774130220000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 1116.1, "quote_volume": 115.06486, "trades": 8, "taker_buy_volume": 1116.1, "taker_buy_quote": 115.06486}, {"ts": 1774130280000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3852.7, "quote_volume": 397.98391, "trades": 3, "taker_buy_volume": 3852.7, "taker_buy_quote": 397.98391}, {"ts": 1774130340000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130400000, "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.1038, "volume": 34353.4, "quote_volume": 3567.79877, "trades": 42, "taker_buy_volume": 27925.8, "taker_buy_quote": 2899.31254}, {"ts": 1774130460000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 669.8, "quote_volume": 69.60184, "trades": 5, "taker_buy_volume": 669.8, "taker_buy_quote": 69.60184}, {"ts": 1774130520000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2823.0, "quote_volume": 293.61147, "trades": 6, "taker_buy_volume": 462.0, "taker_buy_quote": 48.06747}, {"ts": 1774130580000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 15589.0, "quote_volume": 1624.72792, "trades": 24, "taker_buy_volume": 10171.8, "taker_buy_quote": 1060.07349}, {"ts": 1774130640000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 7277.2, "quote_volume": 758.53582, "trades": 16, "taker_buy_volume": 1231.2, "taker_buy_quote": 128.42858}, {"ts": 1774130700000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 335.5, "quote_volume": 35.01662, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 25.02468}, {"ts": 1774130760000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 2649.3, "quote_volume": 276.58455, "trades": 9, "taker_buy_volume": 1524.4, "taker_buy_quote": 159.2479}, {"ts": 1774130820000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 7938.6, "quote_volume": 829.6363, "trades": 12, "taker_buy_volume": 6266.8, "taker_buy_quote": 654.9332}, {"ts": 1774130880000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 16720.0, "quote_volume": 1752.03725, "trades": 26, "taker_buy_volume": 13148.8, "taker_buy_quote": 1377.43353}, {"ts": 1774130940000, "open": 0.1049, "high": 0.105, "low": 0.1042, "close": 0.1042, "volume": 11646.3, "quote_volume": 1219.49796, "trades": 16, "taker_buy_volume": 479.0, "taker_buy_quote": 50.28064}, {"ts": 1774131000000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 96.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774131060000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 19756.0, "quote_volume": 2056.55715, "trades": 18, "taker_buy_volume": 6897.4, "taker_buy_quote": 717.7564}, {"ts": 1774131120000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 3079.6, "quote_volume": 320.69689, "trades": 6, "taker_buy_volume": 3079.6, "taker_buy_quote": 320.69689}, {"ts": 1774131180000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 384.0, "quote_volume": 40.01278, "trades": 4, "taker_buy_volume": 191.9, "taker_buy_quote": 20.00557}, {"ts": 1774131240000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 96.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774131300000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 383.7, "quote_volume": 40.05828, "trades": 3, "taker_buy_volume": 383.7, "taker_buy_quote": 40.05828}, {"ts": 1774131360000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 14081.2, "quote_volume": 1470.39066, "trades": 15, "taker_buy_volume": 13985.4, "taker_buy_quote": 1460.38914}, {"ts": 1774131420000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131480000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3531.9, "quote_volume": 368.14382, "trades": 7, "taker_buy_volume": 1135.0, "taker_buy_quote": 118.267}, {"ts": 1774131540000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 11341.4, "quote_volume": 1180.04498, "trades": 13, "taker_buy_volume": 11004.9, "taker_buy_quote": 1145.03937}, {"ts": 1774131600000, "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 43281.8, "quote_volume": 4495.99934, "trades": 31, "taker_buy_volume": 325.1, "taker_buy_quote": 33.71287}, {"ts": 1774131660000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 8501.5, "quote_volume": 882.24329, "trades": 13, "taker_buy_volume": 4439.3, "taker_buy_quote": 460.99315}, {"ts": 1774131720000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 23982.0, "quote_volume": 2489.53397, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 527.1, "quote_volume": 54.76569, "trades": 5, "taker_buy_volume": 527.1, "taker_buy_quote": 54.76569}, {"ts": 1774131840000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 1370.8, "quote_volume": 142.27666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 1663.8, "quote_volume": 172.48958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132020000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 76574.2, "quote_volume": 7949.37468, "trades": 53, "taker_buy_volume": 68638.1, "taker_buy_quote": 7125.42648}, {"ts": 1774132080000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 18398.6, "quote_volume": 1913.14487, "trades": 14, "taker_buy_volume": 17523.0, "taker_buy_quote": 1822.15079}, {"ts": 1774132140000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1159.6, "quote_volume": 120.37612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 2154.4, "quote_volume": 223.50161, "trades": 6, "taker_buy_volume": 1992.0, "taker_buy_quote": 206.62825}, {"ts": 1774132260000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 240.7, "quote_volume": 25.01836, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 25.01836}, {"ts": 1774132320000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 4299.1, "quote_volume": 447.1064, "trades": 6, "taker_buy_volume": 926.2, "taker_buy_quote": 96.3248}, {"ts": 1774132380000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1087.7, "quote_volume": 113.11117, "trades": 3, "taker_buy_volume": 991.4, "taker_buy_quote": 103.1056}, {"ts": 1774132440000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 337.2, "quote_volume": 35.06401, "trades": 3, "taker_buy_volume": 337.2, "taker_buy_quote": 35.06401}, {"ts": 1774132500000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 9672.0, "quote_volume": 1004.34212, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 144.4, "quote_volume": 15.00316, "trades": 1, "taker_buy_volume": 144.4, "taker_buy_quote": 15.00316}, {"ts": 1774132620000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 337.1, "quote_volume": 35.01506, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 25.01912}, {"ts": 1774132680000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 163.2, "quote_volume": 16.9728, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 10.0152}, {"ts": 1774132740000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 2032.2, "quote_volume": 211.84401, "trades": 8, "taker_buy_volume": 1769.9, "taker_buy_quote": 184.52474}, {"ts": 1774132800000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1847.1, "quote_volume": 192.46782, "trades": 3, "taker_buy_volume": 744.6, "taker_buy_quote": 77.58732}, {"ts": 1774132860000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 267.8, "quote_volume": 27.90476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132920000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 306.6, "quote_volume": 31.97838, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774132980000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 526.8, "quote_volume": 54.94524, "trades": 4, "taker_buy_volume": 256.5, "taker_buy_quote": 26.75295}, {"ts": 1774133160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 575.2, "quote_volume": 59.88791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 366.1, "quote_volume": 38.2082, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 25.02468}, {"ts": 1774133400000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 960.5, "quote_volume": 100.18015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 12616.6, "quote_volume": 1316.74361, "trades": 14, "taker_buy_volume": 10724.7, "taker_buy_quote": 1119.26855}, {"ts": 1774133640000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1365.8, "quote_volume": 142.45294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133700000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 192.2, "quote_volume": 20.01763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 96.1, "quote_volume": 10.01362, "trades": 1, "taker_buy_volume": 96.1, "taker_buy_quote": 10.01362}, {"ts": 1774133820000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 460.0, "quote_volume": 47.978, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774133940000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 96.0, "quote_volume": 10.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 567.0, "quote_volume": 59.0247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134060000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 912.7, "quote_volume": 95.02168, "trades": 4, "taker_buy_volume": 96.1, "taker_buy_quote": 10.01362}, {"ts": 1774134120000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 2679.8, "quote_volume": 278.70976, "trades": 8, "taker_buy_volume": 105.6, "taker_buy_quote": 10.99296}, {"ts": 1774134180000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 13080.9, "quote_volume": 1360.52385, "trades": 8, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.77025}, {"ts": 1774134240000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 144.2, "quote_volume": 14.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134360000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 379.1, "quote_volume": 39.4264, "trades": 1, "taker_buy_volume": 379.1, "taker_buy_quote": 39.4264}, {"ts": 1774134420000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 1754.9, "quote_volume": 182.44915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4796.8, "quote_volume": 497.42816, "trades": 7, "taker_buy_volume": 3597.8, "taker_buy_quote": 373.09186}, {"ts": 1774134540000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 3904.1, "quote_volume": 403.76928, "trades": 9, "taker_buy_volume": 1943.0, "taker_buy_quote": 200.9062}, {"ts": 1774134600000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 25217.6, "quote_volume": 2612.81275, "trades": 19, "taker_buy_volume": 14890.2, "taker_buy_quote": 1542.89411}, {"ts": 1774134660000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 241.9, "quote_volume": 25.03665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 144.9, "quote_volume": 14.99715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 96.6, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 10.00776}, {"ts": 1774134840000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 443.7, "quote_volume": 45.97697, "trades": 3, "taker_buy_volume": 96.5, "taker_buy_quote": 10.00705}, {"ts": 1774134960000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 3843.0, "quote_volume": 397.32729, "trades": 10, "taker_buy_volume": 2295.0, "taker_buy_quote": 237.303}, {"ts": 1774135020000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 96.9, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135080000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 4092.6, "quote_volume": 422.35632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135140000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 50253.4, "quote_volume": 5183.20891, "trades": 35, "taker_buy_volume": 26446.6, "taker_buy_quote": 2730.03929}, {"ts": 1774135200000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 359.2, "quote_volume": 37.10536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 105.4, "quote_volume": 10.87728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1244.0, "quote_volume": 128.5052, "trades": 2, "taker_buy_volume": 1244.0, "taker_buy_quote": 128.5052}, {"ts": 1774135380000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135500000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 861.6, "quote_volume": 88.91712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 7766.4, "quote_volume": 802.26912, "trades": 11, "taker_buy_volume": 1796.9, "taker_buy_quote": 185.61977}, {"ts": 1774135620000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 174.0, "quote_volume": 17.9916, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 17.9916}, {"ts": 1774135740000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 1344.6, "quote_volume": 138.92139, "trades": 3, "taker_buy_volume": 1344.6, "taker_buy_quote": 138.92139}, {"ts": 1774135860000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 2533.4, "quote_volume": 261.73162, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1125.2, "quote_volume": 116.34568, "trades": 5, "taker_buy_volume": 1125.2, "taker_buy_quote": 116.34568}, {"ts": 1774135980000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 6845.2, "quote_volume": 709.96638, "trades": 15, "taker_buy_volume": 6453.5, "taker_buy_quote": 669.42543}, {"ts": 1774136040000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 14350.7, "quote_volume": 1489.49241, "trades": 13, "taker_buy_volume": 13425.9, "taker_buy_quote": 1393.49817}, {"ts": 1774136100000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 11685.0, "quote_volume": 1213.1073, "trades": 15, "taker_buy_volume": 562.0, "taker_buy_quote": 58.3918}, {"ts": 1774136160000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 35554.7, "quote_volume": 3702.53846, "trades": 34, "taker_buy_volume": 32999.9, "taker_buy_quote": 3436.58378}, {"ts": 1774136220000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 21199.9, "quote_volume": 2211.10823, "trades": 16, "taker_buy_volume": 20786.5, "taker_buy_quote": 2168.03195}, {"ts": 1774136280000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3312.5, "quote_volume": 345.1625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 432.5, "quote_volume": 44.97999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 14179.2, "quote_volume": 1474.62236, "trades": 11, "taker_buy_volume": 529.7, "taker_buy_quote": 55.07436}, {"ts": 1774136460000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 144.3, "quote_volume": 15.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1198.8, "quote_volume": 124.55532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7336.6, "quote_volume": 762.6322, "trades": 13, "taker_buy_volume": 7010.0, "taker_buy_quote": 728.6658}, {"ts": 1774136640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 432.4, "quote_volume": 45.02245, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 20.02804}, {"ts": 1774136760000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 2125.9, "quote_volume": 220.89539, "trades": 8, "taker_buy_volume": 240.8, "taker_buy_quote": 25.01912}, {"ts": 1774136820000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 21543.2, "quote_volume": 2236.30884, "trades": 13, "taker_buy_volume": 1236.5, "taker_buy_quote": 128.3487}, {"ts": 1774136880000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 837.1, "quote_volume": 86.96753, "trades": 7, "taker_buy_volume": 288.6, "taker_buy_quote": 30.00247}, {"ts": 1774136940000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7673.5, "quote_volume": 798.01991, "trades": 12, "taker_buy_volume": 337.2, "taker_buy_quote": 35.04471}, {"ts": 1774137000000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2582.5, "quote_volume": 268.58, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137060000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 6952.9, "quote_volume": 722.00331, "trades": 16, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.66}, {"ts": 1774137120000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 41198.2, "quote_volume": 4280.43388, "trades": 65, "taker_buy_volume": 19801.0, "taker_buy_quote": 2058.05595}, {"ts": 1774137180000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 12332.0, "quote_volume": 1285.68112, "trades": 23, "taker_buy_volume": 7162.4, "taker_buy_quote": 746.58994}, {"ts": 1774137240000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4043.3, "quote_volume": 421.25924, "trades": 12, "taker_buy_volume": 1637.2, "taker_buy_quote": 170.59624}, {"ts": 1774137300000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 3668.1, "quote_volume": 381.92924, "trades": 9, "taker_buy_volume": 1348.4, "taker_buy_quote": 140.51914}, {"ts": 1774137360000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 5882.8, "quote_volume": 612.08396, "trades": 11, "taker_buy_volume": 280.0, "taker_buy_quote": 29.148}, {"ts": 1774137420000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 7581.9, "quote_volume": 787.35532, "trades": 24, "taker_buy_volume": 2148.3, "taker_buy_quote": 223.07628}, {"ts": 1774137480000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 18556.5, "quote_volume": 1929.59577, "trades": 32, "taker_buy_volume": 15166.0, "taker_buy_quote": 1577.32284}, {"ts": 1774137540000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 2756.2, "quote_volume": 286.95218, "trades": 11, "taker_buy_volume": 1573.2, "taker_buy_quote": 163.87178}, {"ts": 1774137600000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 4093.3, "quote_volume": 424.89304, "trades": 13, "taker_buy_volume": 1391.4, "taker_buy_quote": 144.44176}, {"ts": 1774137660000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 20507.0, "quote_volume": 2126.27217, "trades": 31, "taker_buy_volume": 8804.4, "taker_buy_quote": 913.51875}, {"ts": 1774137720000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 4731.3, "quote_volume": 489.71096, "trades": 16, "taker_buy_volume": 241.7, "taker_buy_quote": 25.01595}, {"ts": 1774137780000, "open": 0.1035, "high": 0.1038, "low": 0.1032, "close": 0.1032, "volume": 8936.6, "quote_volume": 925.31545, "trades": 28, "taker_buy_volume": 5688.8, "taker_buy_quote": 589.25914}, {"ts": 1774137840000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 12084.3, "quote_volume": 1249.3496, "trades": 22, "taker_buy_volume": 2539.0, "taker_buy_quote": 262.54276}, {"ts": 1774137900000, "open": 0.1034, "high": 0.1041, "low": 0.1032, "close": 0.1038, "volume": 30695.1, "quote_volume": 3185.88933, "trades": 50, "taker_buy_volume": 19235.2, "taker_buy_quote": 1998.82611}, {"ts": 1774137960000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 22450.5, "quote_volume": 2329.7105, "trades": 31, "taker_buy_volume": 3195.6, "taker_buy_quote": 331.85489}, {"ts": 1774138020000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 6204.4, "quote_volume": 641.65706, "trades": 11, "taker_buy_volume": 1136.1, "taker_buy_quote": 117.47274}, {"ts": 1774138080000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 4323.3, "quote_volume": 447.20194, "trades": 10, "taker_buy_volume": 311.6, "taker_buy_quote": 32.28393}, {"ts": 1774138140000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 9848.3, "quote_volume": 1019.17493, "trades": 14, "taker_buy_volume": 96.6, "taker_buy_quote": 10.00776}, {"ts": 1774138200000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 14961.2, "quote_volume": 1546.74429, "trades": 18, "taker_buy_volume": 2481.1, "taker_buy_quote": 256.69804}, {"ts": 1774138260000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 19457.0, "quote_volume": 2012.32643, "trades": 19, "taker_buy_volume": 17495.9, "taker_buy_quote": 1809.54869}, {"ts": 1774138320000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 5143.8, "quote_volume": 531.56055, "trades": 8, "taker_buy_volume": 339.0, "taker_buy_quote": 35.06227}, {"ts": 1774138380000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 14018.3, "quote_volume": 1451.55526, "trades": 22, "taker_buy_volume": 1199.1, "taker_buy_quote": 124.22676}, {"ts": 1774138440000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2651.9, "quote_volume": 274.25263, "trades": 6, "taker_buy_volume": 2555.2, "taker_buy_quote": 264.25385}, {"ts": 1774138500000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2451.7, "quote_volume": 253.8597, "trades": 6, "taker_buy_volume": 2078.5, "taker_buy_quote": 215.2335}, {"ts": 1774138560000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 26907.2, "quote_volume": 2793.24165, "trades": 27, "taker_buy_volume": 26665.5, "taker_buy_quote": 2768.18331}, {"ts": 1774138620000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 3912.6, "quote_volume": 406.52302, "trades": 8, "taker_buy_volume": 3710.6, "taker_buy_quote": 385.55542}, {"ts": 1774138680000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1246.8, "quote_volume": 129.6672, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 15.0072}, {"ts": 1774138740000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 3162.7, "quote_volume": 328.94965, "trades": 7, "taker_buy_volume": 336.6, "taker_buy_quote": 35.03525}, {"ts": 1774138800000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 10174.5, "quote_volume": 1058.89708, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138860000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 6263.4, "quote_volume": 650.76726, "trades": 5, "taker_buy_volume": 144.4, "taker_buy_quote": 15.00316}, {"ts": 1774138920000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 3589.1, "quote_volume": 372.91711, "trades": 6, "taker_buy_volume": 529.6, "taker_buy_quote": 55.03506}, {"ts": 1774138980000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 335.3, "quote_volume": 34.83767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139040000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 665.7, "quote_volume": 69.2328, "trades": 1, "taker_buy_volume": 665.7, "taker_buy_quote": 69.2328}, {"ts": 1774139100000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3300.2, "quote_volume": 342.89078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139160000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 27495.6, "quote_volume": 2852.96071, "trades": 35, "taker_buy_volume": 5433.7, "taker_buy_quote": 563.58991}, {"ts": 1774139220000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 2982.6, "quote_volume": 310.03065, "trades": 13, "taker_buy_volume": 2693.4, "taker_buy_quote": 279.95385}, {"ts": 1774139280000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 7136.4, "quote_volume": 741.48642, "trades": 8, "taker_buy_volume": 144.4, "taker_buy_quote": 15.00316}, {"ts": 1774139340000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 144.3, "quote_volume": 14.99277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139400000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3303.2, "quote_volume": 342.8866, "trades": 4, "taker_buy_volume": 144.4, "taker_buy_quote": 15.00316}, {"ts": 1774139460000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 9706.1, "quote_volume": 1006.48123, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139520000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 17091.6, "quote_volume": 1768.60374, "trades": 15, "taker_buy_volume": 7118.1, "taker_buy_quote": 736.01154}, {"ts": 1774139580000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1236.7, "quote_volume": 127.87478, "trades": 2, "taker_buy_volume": 1236.7, "taker_buy_quote": 127.87478}, {"ts": 1774139640000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 26876.0, "quote_volume": 2782.76095, "trades": 33, "taker_buy_volume": 23674.0, "taker_buy_quote": 2451.64999}, {"ts": 1774139700000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 37279.7, "quote_volume": 3851.01144, "trades": 40, "taker_buy_volume": 25944.2, "taker_buy_quote": 2679.93267}, {"ts": 1774139760000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 6721.9, "quote_volume": 696.42713, "trades": 11, "taker_buy_volume": 602.1, "taker_buy_quote": 62.40135}, {"ts": 1774139820000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 14863.0, "quote_volume": 1540.45271, "trades": 20, "taker_buy_volume": 241.3, "taker_buy_quote": 25.04694}, {"ts": 1774139880000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 10731.5, "quote_volume": 1110.7187, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139940000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 6755.8, "quote_volume": 698.54972, "trades": 7, "taker_buy_volume": 2295.0, "taker_buy_quote": 237.303}, {"ts": 1774140000000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 18057.7, "quote_volume": 1864.12298, "trades": 13, "taker_buy_volume": 11271.9, "taker_buy_quote": 1163.26977}, {"ts": 1774140060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 242.0, "quote_volume": 25.0228, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 25.0228}, {"ts": 1774140120000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 435.4, "quote_volume": 44.93328, "trades": 3, "taker_buy_volume": 338.5, "taker_buy_quote": 34.9332}, {"ts": 1774140180000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 11878.9, "quote_volume": 1228.30014, "trades": 10, "taker_buy_volume": 10776.4, "taker_buy_quote": 1114.19139}, {"ts": 1774140240000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1356.9, "quote_volume": 140.57484, "trades": 2, "taker_buy_volume": 1356.9, "taker_buy_quote": 140.57484}, {"ts": 1774140300000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 3540.0, "quote_volume": 366.4045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 625.6, "quote_volume": 64.7496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140420000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 12767.1, "quote_volume": 1324.51635, "trades": 13, "taker_buy_volume": 12767.1, "taker_buy_quote": 1324.51635}, {"ts": 1774140480000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2402.4, "quote_volume": 249.59972, "trades": 6, "taker_buy_volume": 722.6, "taker_buy_quote": 75.07814}, {"ts": 1774140540000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2632.8, "quote_volume": 273.31352, "trades": 4, "taker_buy_volume": 144.5, "taker_buy_quote": 15.01355}, {"ts": 1774140600000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 531.0, "quote_volume": 55.1709, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 55.1709}, {"ts": 1774140660000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2092.2, "quote_volume": 217.5888, "trades": 4, "taker_buy_volume": 989.7, "taker_buy_quote": 102.9288}, {"ts": 1774140720000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 839.9, "quote_volume": 87.26561, "trades": 4, "taker_buy_volume": 644.4, "taker_buy_quote": 66.95316}, {"ts": 1774140780000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140840000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 96.4, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 240.9, "quote_volume": 25.02951, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 25.02951}, {"ts": 1774140960000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 15815.5, "quote_volume": 1645.63981, "trades": 16, "taker_buy_volume": 13040.0, "taker_buy_quote": 1356.98781}, {"ts": 1774141020000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1247.0, "quote_volume": 129.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141080000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 96.3, "quote_volume": 10.00557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 785.6, "quote_volume": 81.57898, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 25.01836}, {"ts": 1774141200000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 532.4, "quote_volume": 55.33081, "trades": 4, "taker_buy_volume": 291.6, "taker_buy_quote": 30.29724}, {"ts": 1774141260000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 11592.9, "quote_volume": 1201.28457, "trades": 13, "taker_buy_volume": 144.5, "taker_buy_quote": 15.01355}, {"ts": 1774141320000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 33347.5, "quote_volume": 3451.73886, "trades": 27, "taker_buy_volume": 21190.2, "taker_buy_quote": 2194.63352}, {"ts": 1774141380000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 30520.0, "quote_volume": 3162.97836, "trades": 26, "taker_buy_volume": 28441.5, "taker_buy_quote": 2947.23971}, {"ts": 1774141440000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 1360.3, "quote_volume": 141.02833, "trades": 7, "taker_buy_volume": 1263.8, "taker_buy_quote": 131.03093}, {"ts": 1774141500000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2721.8, "quote_volume": 282.3594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141560000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 337.5, "quote_volume": 35.0566, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 35.0566}, {"ts": 1774141620000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1421.4, "quote_volume": 147.8256, "trades": 10, "taker_buy_volume": 1277.1, "taker_buy_quote": 132.8184}, {"ts": 1774141680000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 4067.3, "quote_volume": 422.6069, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 96.4, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 6598.4, "quote_volume": 684.01614, "trades": 9, "taker_buy_volume": 821.1, "taker_buy_quote": 85.14807}, {"ts": 1774141920000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1342.3, "quote_volume": 138.92805, "trades": 3, "taker_buy_volume": 1101.0, "taker_buy_quote": 113.9535}, {"ts": 1774141980000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 22960.9, "quote_volume": 2373.67794, "trades": 18, "taker_buy_volume": 3711.6, "taker_buy_quote": 383.83062}, {"ts": 1774142040000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 11118.0, "quote_volume": 1151.14612, "trades": 18, "taker_buy_volume": 9272.0, "taker_buy_quote": 960.14497}, {"ts": 1774142100000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1392.4, "quote_volume": 144.1134, "trades": 4, "taker_buy_volume": 1247.5, "taker_buy_quote": 129.11625}, {"ts": 1774142160000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 3007.4, "quote_volume": 311.2659, "trades": 4, "taker_buy_volume": 3007.4, "taker_buy_quote": 311.2659}, {"ts": 1774142220000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 582.8, "quote_volume": 60.29051, "trades": 5, "taker_buy_volume": 338.4, "taker_buy_quote": 35.01955}, {"ts": 1774142280000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 19053.1, "quote_volume": 1981.48094, "trades": 28, "taker_buy_volume": 8762.3, "taker_buy_quote": 910.902}, {"ts": 1774142340000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 14382.7, "quote_volume": 1490.86031, "trades": 21, "taker_buy_volume": 981.4, "taker_buy_quote": 101.85968}, {"ts": 1774142400000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 2983.0, "quote_volume": 309.33471, "trades": 8, "taker_buy_volume": 1286.0, "taker_buy_quote": 133.58646}, {"ts": 1774142460000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 27872.9, "quote_volume": 2897.54877, "trades": 38, "taker_buy_volume": 21480.2, "taker_buy_quote": 2234.48253}, {"ts": 1774142520000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 361.8, "quote_volume": 37.48248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2947.2, "quote_volume": 305.33958, "trades": 2, "taker_buy_volume": 2947.2, "taker_buy_quote": 305.33958}, {"ts": 1774142640000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 457.8, "quote_volume": 47.47916, "trades": 3, "taker_buy_volume": 53.0, "taker_buy_quote": 5.5014}, {"ts": 1774142700000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 568.9, "quote_volume": 58.93804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142760000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 13077.0, "quote_volume": 1358.14929, "trades": 16, "taker_buy_volume": 11009.5, "taker_buy_quote": 1143.54279}, {"ts": 1774142940000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143000000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 241.0, "quote_volume": 25.0399, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 25.0399}, {"ts": 1774143060000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 1294.9, "quote_volume": 134.89972, "trades": 3, "taker_buy_volume": 1294.9, "taker_buy_quote": 134.89972}, {"ts": 1774143120000, "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1045, "volume": 44861.0, "quote_volume": 4692.81075, "trades": 44, "taker_buy_volume": 26792.2, "taker_buy_quote": 2802.36888}, {"ts": 1774143180000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 20501.9, "quote_volume": 2145.67917, "trades": 19, "taker_buy_volume": 8622.6, "taker_buy_quote": 902.78622}, {"ts": 1774143240000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 6831.1, "quote_volume": 714.16379, "trades": 10, "taker_buy_volume": 988.4, "taker_buy_quote": 103.38664}, {"ts": 1774143300000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 1150.3, "quote_volume": 120.20155, "trades": 4, "taker_buy_volume": 910.9, "taker_buy_quote": 95.19383}, {"ts": 1774143360000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4263.1, "quote_volume": 444.86456, "trades": 18, "taker_buy_volume": 4023.4, "taker_buy_quote": 419.86385}, {"ts": 1774143420000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 143.8, "quote_volume": 15.01272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143480000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1230.7, "quote_volume": 128.36201, "trades": 3, "taker_buy_volume": 991.0, "taker_buy_quote": 103.3613}, {"ts": 1774143540000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 571.0, "quote_volume": 59.62198, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 59.62198}, {"ts": 1774143600000, "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 3169.3, "quote_volume": 330.78978, "trades": 10, "taker_buy_volume": 191.2, "taker_buy_quote": 20.00907}, {"ts": 1774143660000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 2476.2, "quote_volume": 258.53921, "trades": 5, "taker_buy_volume": 2332.8, "taker_buy_quote": 243.56825}, {"ts": 1774143720000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 9517.0, "quote_volume": 995.3531, "trades": 16, "taker_buy_volume": 6576.0, "taker_buy_quote": 687.894}, {"ts": 1774143780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 2922.2, "quote_volume": 306.0012, "trades": 5, "taker_buy_volume": 2922.2, "taker_buy_quote": 306.0012}, {"ts": 1774143840000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 287.1, "quote_volume": 30.00193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 7439.3, "quote_volume": 777.96918, "trades": 8, "taker_buy_volume": 7439.3, "taker_buy_quote": 777.96918}, {"ts": 1774143960000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 25432.6, "quote_volume": 2665.99716, "trades": 39, "taker_buy_volume": 19304.8, "taker_buy_quote": 2023.78464}, {"ts": 1774144020000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 190.5, "quote_volume": 19.93585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 336.1, "quote_volume": 35.12251, "trades": 6, "taker_buy_volume": 96.4, "taker_buy_quote": 10.0738}, {"ts": 1774144140000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 574.9, "quote_volume": 60.07705, "trades": 3, "taker_buy_volume": 288.3, "taker_buy_quote": 30.12735}, {"ts": 1774144200000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1591.1, "quote_volume": 166.09509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144260000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 753.8, "quote_volume": 78.53135, "trades": 7, "taker_buy_volume": 60.4, "taker_buy_quote": 6.28764}, {"ts": 1774144320000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 14303.1, "quote_volume": 1490.81577, "trades": 18, "taker_buy_volume": 14063.0, "taker_buy_quote": 1465.84537}, {"ts": 1774144380000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 96.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144440000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 7426.9, "quote_volume": 773.49899, "trades": 15, "taker_buy_volume": 7350.9, "taker_buy_quote": 765.58739}, {"ts": 1774144500000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 4486.0, "quote_volume": 468.0386, "trades": 8, "taker_buy_volume": 4486.0, "taker_buy_quote": 468.0386}, {"ts": 1774144560000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1294.4, "quote_volume": 134.88607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2773.5, "quote_volume": 289.30003, "trades": 6, "taker_buy_volume": 2773.5, "taker_buy_quote": 289.30003}, {"ts": 1774144680000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 95.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 10.0111}, {"ts": 1774144740000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144800000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 1273.3, "quote_volume": 133.00895, "trades": 5, "taker_buy_volume": 239.3, "taker_buy_quote": 25.03078}, {"ts": 1774144860000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144920000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1369.2, "quote_volume": 143.19978, "trades": 6, "taker_buy_volume": 703.1, "taker_buy_quote": 73.54426}, {"ts": 1774144980000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1763.1, "quote_volume": 184.42982, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 10.00932}, {"ts": 1774145040000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 804.9, "quote_volume": 84.16862, "trades": 5, "taker_buy_volume": 565.7, "taker_buy_quote": 59.17222}, {"ts": 1774145100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 239.3, "quote_volume": 25.00685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145160000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 4085.4, "quote_volume": 426.54448, "trades": 8, "taker_buy_volume": 3587.6, "taker_buy_quote": 374.57416}, {"ts": 1774145220000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 10563.7, "quote_volume": 1105.51169, "trades": 17, "taker_buy_volume": 9798.5, "taker_buy_quote": 1025.54829}, {"ts": 1774145280000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1061.9, "quote_volume": 111.07474, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 103.6586}, {"ts": 1774145340000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 622.2, "quote_volume": 64.972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145400000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 96.0, "quote_volume": 10.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145460000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 96.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774145520000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 13905.5, "quote_volume": 1453.35048, "trades": 20, "taker_buy_volume": 13030.0, "taker_buy_quote": 1361.86073}, {"ts": 1774145580000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1102.5, "quote_volume": 115.3215, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 115.3215}, {"ts": 1774145640000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1102.5, "quote_volume": 115.3215, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 115.3215}, {"ts": 1774145700000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 670.1, "quote_volume": 70.05418, "trades": 5, "taker_buy_volume": 430.8, "taker_buy_quote": 45.04733}, {"ts": 1774145820000, "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": 1774145880000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 1964.8, "quote_volume": 205.1537, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 11180.4, "quote_volume": 1162.7239, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146060000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 18520.5, "quote_volume": 1923.8887, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146180000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146240000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1404.6, "quote_volume": 145.93794, "trades": 3, "taker_buy_volume": 1404.6, "taker_buy_quote": 145.93794}, {"ts": 1774146300000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 404.4, "quote_volume": 41.97672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4579.5, "quote_volume": 475.81005, "trades": 8, "taker_buy_volume": 4579.5, "taker_buy_quote": 475.81005}, {"ts": 1774146420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 464.3, "quote_volume": 48.2872, "trades": 4, "taker_buy_volume": 96.3, "taker_buy_quote": 10.0152}, {"ts": 1774146480000, "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": 1774146540000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 12094.4, "quote_volume": 1256.70414, "trades": 28, "taker_buy_volume": 882.7, "taker_buy_quote": 91.6762}, {"ts": 1774146600000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 16700.5, "quote_volume": 1730.73609, "trades": 32, "taker_buy_volume": 6296.7, "taker_buy_quote": 652.66642}, {"ts": 1774146660000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 94.4, "quote_volume": 9.79872, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 9.79872}, {"ts": 1774146720000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 1434.2, "quote_volume": 148.60664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 9799.6, "quote_volume": 1012.76405, "trades": 22, "taker_buy_volume": 3188.0, "taker_buy_quote": 329.73093}, {"ts": 1774146840000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2198.7, "quote_volume": 227.37877, "trades": 5, "taker_buy_volume": 331.9, "taker_buy_quote": 34.35165}, {"ts": 1774146900000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 96.7, "quote_volume": 9.99878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1594.8, "quote_volume": 164.90232, "trades": 8, "taker_buy_volume": 1594.8, "taker_buy_quote": 164.90232}, {"ts": 1774147020000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147080000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 5713.5, "quote_volume": 591.37621, "trades": 8, "taker_buy_volume": 5713.5, "taker_buy_quote": 591.37621}, {"ts": 1774147140000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 1003.3, "quote_volume": 104.3567, "trades": 7, "taker_buy_volume": 1003.3, "taker_buy_quote": 104.3567}, {"ts": 1774147200000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 20327.0, "quote_volume": 2115.40864, "trades": 17, "taker_buy_volume": 9702.1, "taker_buy_quote": 1009.98861}, {"ts": 1774147260000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 7789.2, "quote_volume": 808.7589, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1017.0, "quote_volume": 105.5646, "trades": 5, "taker_buy_volume": 920.6, "taker_buy_quote": 95.55828}, {"ts": 1774147380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 49.0, "quote_volume": 5.0862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 96.5, "quote_volume": 10.00705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 1992.3, "quote_volume": 206.61156, "trades": 2, "taker_buy_volume": 1992.3, "taker_buy_quote": 206.61156}, {"ts": 1774147620000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147680000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1102.5, "quote_volume": 114.32925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147740000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147860000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147920000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 96.5, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148040000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 241.3, "quote_volume": 24.97455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148100000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 714.7, "quote_volume": 73.97145, "trades": 2, "taker_buy_volume": 714.7, "taker_buy_quote": 73.97145}, {"ts": 1774148160000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 2536.5, "quote_volume": 262.55191, "trades": 4, "taker_buy_volume": 2536.5, "taker_buy_quote": 262.55191}, {"ts": 1774148220000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 202.7, "quote_volume": 20.97945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 96.6, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 10.00776}, {"ts": 1774148340000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 626.7, "quote_volume": 65.09481, "trades": 6, "taker_buy_volume": 530.4, "taker_buy_quote": 55.08924}, {"ts": 1774148460000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 1295.4, "quote_volume": 134.45287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148520000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 622.5, "quote_volume": 64.4669, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 11839.9, "quote_volume": 1224.22127, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 9080.0, "quote_volume": 941.89332, "trades": 13, "taker_buy_volume": 9080.0, "taker_buy_quote": 941.89332}, {"ts": 1774148700000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 337.4, "quote_volume": 35.04622, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 25.0399}, {"ts": 1774148760000, "open": 0.1039, "high": 0.104, "low": 0.1034, "close": 0.1034, "volume": 18958.4, "quote_volume": 1962.40187, "trades": 33, "taker_buy_volume": 337.2, "taker_buy_quote": 35.0447}, {"ts": 1774148820000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 2474.0, "quote_volume": 256.40526, "trades": 6, "taker_buy_volume": 2237.5, "taker_buy_quote": 231.91301}, {"ts": 1774148880000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 96.4, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 10.00632}, {"ts": 1774148940000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 3846.4, "quote_volume": 400.53982, "trades": 13, "taker_buy_volume": 1676.6, "taker_buy_quote": 174.57416}, {"ts": 1774149000000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2694.9, "quote_volume": 279.8538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149060000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 6264.7, "quote_volume": 653.24022, "trades": 12, "taker_buy_volume": 6264.7, "taker_buy_quote": 653.24022}, {"ts": 1774149180000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3560.5, "quote_volume": 371.36015, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.99075}, {"ts": 1774149240000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1087.1, "quote_volume": 113.26621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149360000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 2361.6, "quote_volume": 246.36055, "trades": 6, "taker_buy_volume": 2361.6, "taker_buy_quote": 246.36055}, {"ts": 1774149420000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 13674.5, "quote_volume": 1430.25155, "trades": 19, "taker_buy_volume": 11155.2, "taker_buy_quote": 1166.78083}, {"ts": 1774149480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4039.3, "quote_volume": 422.10685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 34660.9, "quote_volume": 3628.28856, "trades": 31, "taker_buy_volume": 34625.5, "taker_buy_quote": 3624.58926}, {"ts": 1774149600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 354.3, "quote_volume": 37.05978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 477.1, "quote_volume": 50.02391, "trades": 4, "taker_buy_volume": 477.1, "taker_buy_quote": 50.02391}, {"ts": 1774149720000, "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": 1774149780000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 616.6, "quote_volume": 64.61968, "trades": 3, "taker_buy_volume": 143.1, "taker_buy_quote": 14.99688}, {"ts": 1774149840000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 238.6, "quote_volume": 25.02914, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 10.00746}, {"ts": 1774149900000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4559.3, "quote_volume": 478.57814, "trades": 9, "taker_buy_volume": 1198.0, "taker_buy_quote": 125.67975}, {"ts": 1774149960000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 8174.8, "quote_volume": 854.7665, "trades": 12, "taker_buy_volume": 231.8, "taker_buy_quote": 24.2296}, {"ts": 1774150020000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 739.3, "quote_volume": 77.23851, "trades": 3, "taker_buy_volume": 555.9, "taker_buy_quote": 58.09155}, {"ts": 1774150080000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1389.5, "quote_volume": 145.20275, "trades": 3, "taker_buy_volume": 143.5, "taker_buy_quote": 14.99575}, {"ts": 1774150140000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 143.6, "quote_volume": 15.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150200000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 1332.6, "quote_volume": 139.50884, "trades": 6, "taker_buy_volume": 1332.6, "taker_buy_quote": 139.50884}, {"ts": 1774150260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 143.5, "quote_volume": 15.0388, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 15.0388}, {"ts": 1774150320000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 914.4, "quote_volume": 95.66535, "trades": 4, "taker_buy_volume": 95.6, "taker_buy_quote": 10.00932}, {"ts": 1774150380000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 238.7, "quote_volume": 25.01576, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 25.01576}, {"ts": 1774150440000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 95.4, "quote_volume": 10.00746, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 10.00746}, {"ts": 1774150500000, "open": 0.105, "high": 0.1056, "low": 0.105, "close": 0.1052, "volume": 47456.8, "quote_volume": 4995.88086, "trades": 58, "taker_buy_volume": 28219.8, "taker_buy_quote": 2972.17566}, {"ts": 1774150560000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 7541.8, "quote_volume": 794.11712, "trades": 16, "taker_buy_volume": 4792.6, "taker_buy_quote": 504.66078}, {"ts": 1774150620000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 170.1, "quote_volume": 17.89452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150680000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 38822.2, "quote_volume": 4090.06274, "trades": 28, "taker_buy_volume": 28276.8, "taker_buy_quote": 2980.45488}, {"ts": 1774150740000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3353.2, "quote_volume": 353.08244, "trades": 7, "taker_buy_volume": 3258.0, "taker_buy_quote": 343.0674}, {"ts": 1774150800000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1951.7, "quote_volume": 204.98645, "trades": 7, "taker_buy_volume": 1276.9, "taker_buy_quote": 134.0745}, {"ts": 1774150860000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2075.3, "quote_volume": 217.9065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8848.1, "quote_volume": 929.73254, "trades": 9, "taker_buy_volume": 8848.1, "taker_buy_quote": 929.73254}, {"ts": 1774150980000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 564.6, "quote_volume": 59.33946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 552.1, "quote_volume": 57.97867, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 8.58667}, {"ts": 1774151100000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 95.3, "quote_volume": 10.01603, "trades": 1, "taker_buy_volume": 95.3, "taker_buy_quote": 10.01603}, {"ts": 1774151160000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 1290.0, "quote_volume": 135.44078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151220000, "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": 1774151280000, "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": 1774151340000, "open": 0.105, "high": 0.1064, "low": 0.105, "close": 0.1058, "volume": 103720.6, "quote_volume": 10962.06302, "trades": 131, "taker_buy_volume": 77716.0, "taker_buy_quote": 8207.79893}, {"ts": 1774151400000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3975.5, "quote_volume": 420.21035, "trades": 7, "taker_buy_volume": 1964.1, "taker_buy_quote": 207.60537}, {"ts": 1774151460000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 20642.8, "quote_volume": 2183.96953, "trades": 27, "taker_buy_volume": 19316.6, "taker_buy_quote": 2043.79019}, {"ts": 1774151520000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6278.6, "quote_volume": 664.66816, "trades": 9, "taker_buy_volume": 5176.1, "taker_buy_quote": 547.91341}, {"ts": 1774151580000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3126.1, "quote_volume": 331.10095, "trades": 7, "taker_buy_volume": 611.3, "taker_buy_quote": 64.78363}, {"ts": 1774151640000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 20930.1, "quote_volume": 2224.08692, "trades": 45, "taker_buy_volume": 14593.5, "taker_buy_quote": 1550.91723}, {"ts": 1774151700000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4015.3, "quote_volume": 426.61886, "trades": 7, "taker_buy_volume": 1940.0, "taker_buy_quote": 206.222}, {"ts": 1774151760000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1682.3, "quote_volume": 178.49203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "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": 1774151880000, "open": 0.1061, "high": 0.1061, "low": 0.1056, "close": 0.1056, "volume": 57579.6, "quote_volume": 6096.73874, "trades": 44, "taker_buy_volume": 1837.5, "taker_buy_quote": 194.22375}, {"ts": 1774151940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2292.0, "quote_volume": 242.0352, "trades": 3, "taker_buy_volume": 2292.0, "taker_buy_quote": 242.0352}, {"ts": 1774152000000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 12713.0, "quote_volume": 1343.91418, "trades": 33, "taker_buy_volume": 11315.9, "taker_buy_quote": 1196.24071}, {"ts": 1774152060000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 13725.3, "quote_volume": 1451.93854, "trades": 15, "taker_buy_volume": 10516.4, "taker_buy_quote": 1112.63512}, {"ts": 1774152120000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 7199.7, "quote_volume": 761.75424, "trades": 15, "taker_buy_volume": 2100.8, "taker_buy_quote": 222.79558}, {"ts": 1774152180000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 49237.4, "quote_volume": 5220.0459, "trades": 39, "taker_buy_volume": 35021.6, "taker_buy_quote": 3712.56975}, {"ts": 1774152240000, "open": 0.1059, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 19274.0, "quote_volume": 2035.74242, "trades": 19, "taker_buy_volume": 94.8, "taker_buy_quote": 10.01088}, {"ts": 1774152300000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 7261.7, "quote_volume": 769.26047, "trades": 12, "taker_buy_volume": 4214.6, "taker_buy_quote": 446.26787}, {"ts": 1774152360000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1344.2, "quote_volume": 142.61962, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 34.79019}, {"ts": 1774152420000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 29493.4, "quote_volume": 3120.28197, "trades": 34, "taker_buy_volume": 94.0, "taker_buy_quote": 9.9452}, {"ts": 1774152480000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 782.8, "quote_volume": 82.67315, "trades": 4, "taker_buy_volume": 94.7, "taker_buy_quote": 10.00979}, {"ts": 1774152540000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 12347.7, "quote_volume": 1302.1316, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 6647.3, "quote_volume": 699.76604, "trades": 14, "taker_buy_volume": 2818.4, "taker_buy_quote": 296.77752}, {"ts": 1774152660000, "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": 1774152720000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3370.6, "quote_volume": 354.58712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 1103.3, "quote_volume": 116.0144, "trades": 7, "taker_buy_volume": 452.7, "taker_buy_quote": 47.63634}, {"ts": 1774152840000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1527.6, "quote_volume": 160.85628, "trades": 4, "taker_buy_volume": 1527.6, "taker_buy_quote": 160.85628}, {"ts": 1774152900000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1192.2, "quote_volume": 125.46287, "trades": 7, "taker_buy_volume": 291.7, "taker_buy_quote": 30.71601}, {"ts": 1774152960000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 8398.4, "quote_volume": 882.14697, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 12820.4, "quote_volume": 1345.22874, "trades": 13, "taker_buy_volume": 1994.5, "taker_buy_quote": 209.26418}, {"ts": 1774153080000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1054, "volume": 45392.1, "quote_volume": 4780.55636, "trades": 41, "taker_buy_volume": 40678.2, "taker_buy_quote": 4283.99809}, {"ts": 1774153140000, "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": 1774153200000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1577.6, "quote_volume": 166.14078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 5190.3, "quote_volume": 546.02907, "trades": 10, "taker_buy_volume": 5095.1, "taker_buy_quote": 536.01403}, {"ts": 1774153320000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 14353.0, "quote_volume": 1515.32259, "trades": 24, "taker_buy_volume": 13718.4, "taker_buy_quote": 1448.33255}, {"ts": 1774153380000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 11334.3, "quote_volume": 1197.54816, "trades": 16, "taker_buy_volume": 11239.7, "taker_buy_quote": 1187.5584}, {"ts": 1774153440000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1816.7, "quote_volume": 192.02519, "trades": 6, "taker_buy_volume": 1816.7, "taker_buy_quote": 192.02519}, {"ts": 1774153500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3926.6, "quote_volume": 415.04162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 113.3, "quote_volume": 11.97581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153620000, "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.106, "volume": 43904.7, "quote_volume": 4652.23755, "trades": 39, "taker_buy_volume": 36019.0, "taker_buy_quote": 3815.98436}, {"ts": 1774153680000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 13664.1, "quote_volume": 1448.5733, "trades": 19, "taker_buy_volume": 9411.2, "taker_buy_quote": 997.70689}, {"ts": 1774153740000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3120.7, "quote_volume": 331.40036, "trades": 6, "taker_buy_volume": 3120.7, "taker_buy_quote": 331.40036}, {"ts": 1774153800000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 23760.5, "quote_volume": 2514.99608, "trades": 33, "taker_buy_volume": 7858.1, "taker_buy_quote": 832.13273}, {"ts": 1774153860000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 31972.2, "quote_volume": 3387.87069, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 2789.2, "quote_volume": 294.40538, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153980000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 35117.7, "quote_volume": 3692.25727, "trades": 31, "taker_buy_volume": 7679.5, "taker_buy_quote": 807.90718}, {"ts": 1774154040000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 13715.8, "quote_volume": 1443.88596, "trades": 17, "taker_buy_volume": 12007.3, "taker_buy_quote": 1264.15176}, {"ts": 1774154100000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 8435.9, "quote_volume": 886.41261, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "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": 1774154220000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 32605.8, "quote_volume": 3418.12333, "trades": 33, "taker_buy_volume": 12254.8, "taker_buy_quote": 1285.48996}, {"ts": 1774154280000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1007.0, "quote_volume": 105.8282, "trades": 5, "taker_buy_volume": 932.0, "taker_buy_quote": 97.9532}, {"ts": 1774154340000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 1744.3, "quote_volume": 183.29237, "trades": 5, "taker_buy_volume": 1027.8, "taker_buy_quote": 108.03131}, {"ts": 1774154400000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1015.4, "quote_volume": 106.70901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 4942.2, "quote_volume": 518.931, "trades": 6, "taker_buy_volume": 4752.4, "taker_buy_quote": 499.002}, {"ts": 1774154520000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1946.4, "quote_volume": 204.17736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 7579.1, "quote_volume": 796.53827, "trades": 13, "taker_buy_volume": 7483.9, "taker_buy_quote": 786.53275}, {"ts": 1774154640000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 820.7, "quote_volume": 86.1735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 5652.0, "quote_volume": 591.85947, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 4382.7, "quote_volume": 458.70827, "trades": 7, "taker_buy_volume": 201.1, "taker_buy_quote": 21.05517}, {"ts": 1774154820000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 22660.5, "quote_volume": 2367.50532, "trades": 15, "taker_buy_volume": 263.7, "taker_buy_quote": 27.53028}, {"ts": 1774154880000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4554.5, "quote_volume": 475.4898, "trades": 7, "taker_buy_volume": 3452.0, "taker_buy_quote": 360.3888}, {"ts": 1774154940000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 845.8, "quote_volume": 88.30152, "trades": 3, "taker_buy_volume": 845.8, "taker_buy_quote": 88.30152}, {"ts": 1774155000000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 10415.9, "quote_volume": 1089.02246, "trades": 30, "taker_buy_volume": 10002.5, "taker_buy_quote": 1045.78082}, {"ts": 1774155060000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 51.5, "quote_volume": 5.39205, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 5.39205}, {"ts": 1774155120000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 3419.0, "quote_volume": 357.69191, "trades": 10, "taker_buy_volume": 3072.9, "taker_buy_quote": 321.45524}, {"ts": 1774155180000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1949.9, "quote_volume": 203.86494, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2248.2, "quote_volume": 234.92781, "trades": 3, "taker_buy_volume": 2013.8, "taker_buy_quote": 210.4421}, {"ts": 1774155300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2348.5, "quote_volume": 245.41825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 24766.9, "quote_volume": 2587.90809, "trades": 26, "taker_buy_volume": 20446.1, "taker_buy_quote": 2136.70632}, {"ts": 1774155420000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2619.6, "quote_volume": 273.7043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1068.0, "quote_volume": 111.40197, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 16134.6, "quote_volume": 1680.45914, "trades": 9, "taker_buy_volume": 3486.2, "taker_buy_quote": 363.26204}, {"ts": 1774155600000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 8226.5, "quote_volume": 855.59105, "trades": 13, "taker_buy_volume": 1931.8, "taker_buy_quote": 200.91681}, {"ts": 1774155660000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 42329.5, "quote_volume": 4404.39847, "trades": 27, "taker_buy_volume": 40914.9, "taker_buy_quote": 4257.15301}, {"ts": 1774155720000, "open": 0.1041, "high": 0.1041, "low": 0.1026, "close": 0.1032, "volume": 332402.6, "quote_volume": 34309.71211, "trades": 210, "taker_buy_volume": 39702.5, "taker_buy_quote": 4102.67877}, {"ts": 1774155780000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 20208.1, "quote_volume": 2084.2031, "trades": 58, "taker_buy_volume": 5291.5, "taker_buy_quote": 546.0828}, {"ts": 1774155840000, "open": 0.1031, "high": 0.1032, "low": 0.1023, "close": 0.1025, "volume": 88805.7, "quote_volume": 9115.42873, "trades": 140, "taker_buy_volume": 36292.0, "taker_buy_quote": 3725.08792}, {"ts": 1774155900000, "open": 0.1023, "high": 0.1024, "low": 0.1017, "close": 0.102, "volume": 85062.0, "quote_volume": 8679.57966, "trades": 111, "taker_buy_volume": 58796.2, "taker_buy_quote": 5999.29473}, {"ts": 1774155960000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 21025.1, "quote_volume": 2149.24314, "trades": 48, "taker_buy_volume": 20144.3, "taker_buy_quote": 2059.28412}, {"ts": 1774156020000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 32448.1, "quote_volume": 3327.98834, "trades": 37, "taker_buy_volume": 24775.4, "taker_buy_quote": 2541.88911}, {"ts": 1774156080000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 1792.2, "quote_volume": 184.22842, "trades": 6, "taker_buy_volume": 1297.1, "taker_buy_quote": 133.33214}, {"ts": 1774156140000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 17041.4, "quote_volume": 1748.52683, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156200000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 3212.1, "quote_volume": 329.21585, "trades": 10, "taker_buy_volume": 2821.7, "taker_buy_quote": 289.22425}, {"ts": 1774156260000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 8420.9, "quote_volume": 862.75037, "trades": 27, "taker_buy_volume": 7141.2, "taker_buy_quote": 731.83706}, {"ts": 1774156320000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 9744.4, "quote_volume": 1000.74299, "trades": 8, "taker_buy_volume": 9383.0, "taker_buy_quote": 963.6341}, {"ts": 1774156380000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 13956.2, "quote_volume": 1437.66252, "trades": 19, "taker_buy_volume": 11877.9, "taker_buy_quote": 1223.59745}, {"ts": 1774156440000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 6571.8, "quote_volume": 677.5456, "trades": 7, "taker_buy_volume": 6502.0, "taker_buy_quote": 670.3562}, {"ts": 1774156500000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1026, "volume": 40245.5, "quote_volume": 4137.91396, "trades": 61, "taker_buy_volume": 4535.7, "taker_buy_quote": 466.26996}, {"ts": 1774156560000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 11826.6, "quote_volume": 1210.69522, "trades": 13, "taker_buy_volume": 1492.7, "taker_buy_quote": 152.70321}, {"ts": 1774156620000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1465.5, "quote_volume": 149.78389, "trades": 4, "taker_buy_volume": 97.9, "taker_buy_quote": 10.01517}, {"ts": 1774156680000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 2055.1, "quote_volume": 209.98398, "trades": 7, "taker_buy_volume": 1249.3, "taker_buy_quote": 127.67846}, {"ts": 1774156740000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 47900.5, "quote_volume": 4899.79794, "trades": 36, "taker_buy_volume": 43845.9, "taker_buy_quote": 4485.29118}, {"ts": 1774156800000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 22000.6, "quote_volume": 2257.17205, "trades": 13, "taker_buy_volume": 19411.5, "taker_buy_quote": 1991.30076}, {"ts": 1774156860000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 10418.2, "quote_volume": 1071.83684, "trades": 9, "taker_buy_volume": 5870.0, "taker_buy_quote": 604.01326}, {"ts": 1774156920000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 28071.5, "quote_volume": 2897.89399, "trades": 21, "taker_buy_volume": 23237.9, "taker_buy_quote": 2398.81267}, {"ts": 1774156980000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 66292.6, "quote_volume": 6860.42586, "trades": 38, "taker_buy_volume": 51488.6, "taker_buy_quote": 5329.19307}, {"ts": 1774157040000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 11639.0, "quote_volume": 1205.98227, "trades": 11, "taker_buy_volume": 11494.1, "taker_buy_quote": 1190.97063}, {"ts": 1774157100000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 251.0, "quote_volume": 26.02669, "trades": 4, "taker_buy_volume": 192.8, "taker_buy_quote": 20.00299}, {"ts": 1774157160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3467.8, "quote_volume": 360.30442, "trades": 9, "taker_buy_volume": 96.3, "taker_buy_quote": 10.00557}, {"ts": 1774157220000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.104, "high": 0.1047, "low": 0.1039, "close": 0.1043, "volume": 180302.9, "quote_volume": 18807.90512, "trades": 111, "taker_buy_volume": 153575.9, "taker_buy_quote": 16018.14155}, {"ts": 1774157400000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 22109.9, "quote_volume": 2306.29138, "trades": 28, "taker_buy_volume": 2134.3, "taker_buy_quote": 222.72182}, {"ts": 1774157460000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 38664.6, "quote_volume": 4042.47956, "trades": 47, "taker_buy_volume": 24811.0, "taker_buy_quote": 2594.15473}, {"ts": 1774157520000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 29263.1, "quote_volume": 3056.28584, "trades": 23, "taker_buy_volume": 2346.2, "taker_buy_quote": 245.1885}, {"ts": 1774157580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2381.2, "quote_volume": 248.8354, "trades": 3, "taker_buy_volume": 87.8, "taker_buy_quote": 9.1751}, {"ts": 1774157640000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 2156.3, "quote_volume": 225.23755, "trades": 5, "taker_buy_volume": 1198.3, "taker_buy_quote": 125.22235}, {"ts": 1774157700000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 37142.8, "quote_volume": 3889.8298, "trades": 44, "taker_buy_volume": 9377.1, "taker_buy_quote": 982.34217}, {"ts": 1774157760000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 9942.4, "quote_volume": 1041.92028, "trades": 14, "taker_buy_volume": 9831.0, "taker_buy_quote": 1030.2567}, {"ts": 1774157820000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 90417.6, "quote_volume": 9492.13098, "trades": 49, "taker_buy_volume": 80723.2, "taker_buy_quote": 8475.8064}, {"ts": 1774157880000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 3830.9, "quote_volume": 401.29878, "trades": 9, "taker_buy_volume": 3378.8, "taker_buy_quote": 354.00912}, {"ts": 1774157940000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 16993.5, "quote_volume": 1785.44419, "trades": 18, "taker_buy_volume": 3969.8, "taker_buy_quote": 416.97684}, {"ts": 1774158000000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 27295.9, "quote_volume": 2875.01393, "trades": 33, "taker_buy_volume": 11662.7, "taker_buy_quote": 1228.29478}, {"ts": 1774158060000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 41127.5, "quote_volume": 4332.61649, "trades": 27, "taker_buy_volume": 6531.7, "taker_buy_quote": 687.81846}, {"ts": 1774158120000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 19201.8, "quote_volume": 2025.94944, "trades": 27, "taker_buy_volume": 8997.0, "taker_buy_quote": 949.44182}, {"ts": 1774158180000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 21158.8, "quote_volume": 2228.54805, "trades": 27, "taker_buy_volume": 3622.2, "taker_buy_quote": 381.69017}, {"ts": 1774158240000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 37479.7, "quote_volume": 3953.96964, "trades": 22, "taker_buy_volume": 36389.8, "taker_buy_quote": 3838.99942}, {"ts": 1774158300000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 5706.0, "quote_volume": 602.26121, "trades": 16, "taker_buy_volume": 1294.4, "taker_buy_quote": 136.68864}, {"ts": 1774158360000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 979.3, "quote_volume": 103.27824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 10789.1, "quote_volume": 1134.79063, "trades": 15, "taker_buy_volume": 1102.5, "taker_buy_quote": 116.2035}, {"ts": 1774158480000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2507.6, "quote_volume": 263.298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 557.0, "quote_volume": 58.5407, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 58.5407}, {"ts": 1774158600000, "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": 1774158660000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 39380.4, "quote_volume": 4124.61929, "trades": 45, "taker_buy_volume": 2953.7, "taker_buy_quote": 309.36186}, {"ts": 1774158720000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3631.5, "quote_volume": 379.96878, "trades": 4, "taker_buy_volume": 1138.8, "taker_buy_quote": 119.23236}, {"ts": 1774158780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1914.5, "quote_volume": 200.472, "trades": 3, "taker_buy_volume": 1914.5, "taker_buy_quote": 200.472}, {"ts": 1774158840000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 95.6, "quote_volume": 9.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 95.0, "quote_volume": 9.937, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 9.937}, {"ts": 1774158960000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 63.9, "quote_volume": 6.68394, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 6.68394}, {"ts": 1774159020000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4797.6, "quote_volume": 501.3377, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 95.8, "quote_volume": 10.00152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 4502.1, "quote_volume": 469.56903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 22721.9, "quote_volume": 2362.87444, "trades": 36, "taker_buy_volume": 11039.0, "taker_buy_quote": 1148.056}, {"ts": 1774159260000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 812.4, "quote_volume": 84.5608, "trades": 5, "taker_buy_volume": 330.0, "taker_buy_quote": 34.353}, {"ts": 1774159320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 2578.4, "quote_volume": 268.04347, "trades": 14, "taker_buy_volume": 409.8, "taker_buy_quote": 42.60476}, {"ts": 1774159380000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 508.7, "quote_volume": 52.84633, "trades": 5, "taker_buy_volume": 336.5, "taker_buy_quote": 34.96235}, {"ts": 1774159440000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159500000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 1391.0, "quote_volume": 144.91332, "trades": 5, "taker_buy_volume": 1391.0, "taker_buy_quote": 144.91332}, {"ts": 1774159560000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 2595.5, "quote_volume": 270.09156, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.77025}, {"ts": 1774159620000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3598.0, "quote_volume": 374.4424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159680000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 2085.5, "quote_volume": 217.00225, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.77025}, {"ts": 1774159740000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 125600.3, "quote_volume": 13130.70469, "trades": 55, "taker_buy_volume": 119564.2, "taker_buy_quote": 12498.10701}, {"ts": 1774159800000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 15936.6, "quote_volume": 1666.48433, "trades": 22, "taker_buy_volume": 478.9, "taker_buy_quote": 49.99716}, {"ts": 1774159860000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 7419.5, "quote_volume": 775.07478, "trades": 10, "taker_buy_volume": 7419.5, "taker_buy_quote": 775.07478}, {"ts": 1774159980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 95.6, "quote_volume": 9.99976, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 9.99976}, {"ts": 1774160040000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4593.8, "quote_volume": 480.02815, "trades": 7, "taker_buy_volume": 526.7, "taker_buy_quote": 55.02578}, {"ts": 1774160100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4201.0, "quote_volume": 439.0045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 40063.9, "quote_volume": 4183.36727, "trades": 44, "taker_buy_volume": 1461.2, "taker_buy_quote": 152.73033}, {"ts": 1774160280000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 16356.1, "quote_volume": 1703.59324, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160340000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 6656.6, "quote_volume": 694.21549, "trades": 11, "taker_buy_volume": 6656.6, "taker_buy_quote": 694.21549}, {"ts": 1774160400000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 9959.4, "quote_volume": 1041.7869, "trades": 24, "taker_buy_volume": 7900.0, "taker_buy_quote": 826.37366}, {"ts": 1774160460000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 1258.1, "quote_volume": 131.60684, "trades": 3, "taker_buy_volume": 1198.3, "taker_buy_quote": 125.35176}, {"ts": 1774160520000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 7031.1, "quote_volume": 736.85928, "trades": 11, "taker_buy_volume": 1833.4, "taker_buy_quote": 192.14032}, {"ts": 1774160580000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1052, "volume": 50788.0, "quote_volume": 5333.77952, "trades": 45, "taker_buy_volume": 45861.1, "taker_buy_quote": 4817.81753}, {"ts": 1774160640000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1094.8, "quote_volume": 114.954, "trades": 6, "taker_buy_volume": 455.6, "taker_buy_quote": 47.838}, {"ts": 1774160700000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160760000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 666.9, "quote_volume": 70.09211, "trades": 6, "taker_buy_volume": 448.1, "taker_buy_quote": 47.10576}, {"ts": 1774160820000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1098.2, "quote_volume": 115.20118, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 36.1905}, {"ts": 1774160880000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1236.6, "quote_volume": 129.843, "trades": 11, "taker_buy_volume": 1236.6, "taker_buy_quote": 129.843}, {"ts": 1774160940000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1069.0, "quote_volume": 112.27373, "trades": 9, "taker_buy_volume": 1019.9, "taker_buy_quote": 107.11332}, {"ts": 1774161060000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 6306.8, "quote_volume": 662.214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 397.9, "quote_volume": 41.82881, "trades": 3, "taker_buy_volume": 397.9, "taker_buy_quote": 41.82881}, {"ts": 1774161180000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 190.5, "quote_volume": 20.01202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 244.1, "quote_volume": 25.60609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1054, "volume": 25805.3, "quote_volume": 2717.53075, "trades": 33, "taker_buy_volume": 24433.4, "taker_buy_quote": 2573.21365}, {"ts": 1774161360000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3339.8, "quote_volume": 352.2281, "trades": 8, "taker_buy_volume": 2417.4, "taker_buy_quote": 255.00714}, {"ts": 1774161420000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 810.9, "quote_volume": 85.38777, "trades": 3, "taker_buy_volume": 142.5, "taker_buy_quote": 15.00525}, {"ts": 1774161480000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 66.7, "quote_volume": 7.02351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 853.5, "quote_volume": 89.7882, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 15.00152}, {"ts": 1774161600000, "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": 1774161660000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 11456.4, "quote_volume": 1205.04786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1047, "volume": 47996.3, "quote_volume": 5028.85985, "trades": 43, "taker_buy_volume": 5326.7, "taker_buy_quote": 557.76257}, {"ts": 1774161780000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 28187.9, "quote_volume": 2951.91598, "trades": 27, "taker_buy_volume": 17309.7, "taker_buy_quote": 1814.05626}, {"ts": 1774161840000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 247.8, "quote_volume": 25.98378, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 15.04266}, {"ts": 1774161900000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 780.8, "quote_volume": 81.90592, "trades": 3, "taker_buy_volume": 780.8, "taker_buy_quote": 81.90592}, {"ts": 1774161960000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 78108.5, "quote_volume": 8202.33455, "trades": 56, "taker_buy_volume": 32237.7, "taker_buy_quote": 3385.12439}, {"ts": 1774162020000, "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": 1774162080000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 7414.0, "quote_volume": 777.76675, "trades": 12, "taker_buy_volume": 6327.4, "taker_buy_quote": 663.78241}, {"ts": 1774162140000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 4929.5, "quote_volume": 517.10455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 8906.9, "quote_volume": 933.46697, "trades": 5, "taker_buy_volume": 238.5, "taker_buy_quote": 25.01865}, {"ts": 1774162260000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 19118.1, "quote_volume": 2004.68574, "trades": 22, "taker_buy_volume": 13125.2, "taker_buy_quote": 1376.62982}, {"ts": 1774162320000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1056, "volume": 19660.5, "quote_volume": 2069.8822, "trades": 31, "taker_buy_volume": 19184.5, "taker_buy_quote": 2019.7118}, {"ts": 1774162380000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 28187.5, "quote_volume": 2979.82819, "trades": 32, "taker_buy_volume": 12102.1, "taker_buy_quote": 1279.74303}, {"ts": 1774162440000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 6246.7, "quote_volume": 660.27619, "trades": 8, "taker_buy_volume": 951.0, "taker_buy_quote": 100.5207}, {"ts": 1774162500000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 10505.4, "quote_volume": 1113.11955, "trades": 13, "taker_buy_volume": 6492.6, "taker_buy_quote": 688.15411}, {"ts": 1774162560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162620000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 25362.5, "quote_volume": 2685.82295, "trades": 19, "taker_buy_volume": 232.9, "taker_buy_quote": 24.6874}, {"ts": 1774162680000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 12033.5, "quote_volume": 1273.21762, "trades": 19, "taker_buy_volume": 3074.5, "taker_buy_quote": 325.65242}, {"ts": 1774162740000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 11688.1, "quote_volume": 1236.33912, "trades": 23, "taker_buy_volume": 6437.7, "taker_buy_quote": 681.26159}, {"ts": 1774162800000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 3900.4, "quote_volume": 412.86314, "trades": 13, "taker_buy_volume": 933.3, "taker_buy_quote": 98.92035}, {"ts": 1774162860000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 338.1, "quote_volume": 35.76554, "trades": 3, "taker_buy_volume": 283.7, "taker_buy_quote": 30.01546}, {"ts": 1774162920000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 13806.0, "quote_volume": 1461.99584, "trades": 19, "taker_buy_volume": 330.9, "taker_buy_quote": 35.03757}, {"ts": 1774162980000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2918.3, "quote_volume": 309.6117, "trades": 6, "taker_buy_volume": 1710.9, "taker_buy_quote": 181.51705}, {"ts": 1774163040000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2796.9, "quote_volume": 296.96662, "trades": 6, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1774163100000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 517.8, "quote_volume": 54.99036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 2585.7, "quote_volume": 274.21614, "trades": 7, "taker_buy_volume": 326.9, "taker_buy_quote": 34.71678}, {"ts": 1774163220000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 12012.0, "quote_volume": 1277.25317, "trades": 24, "taker_buy_volume": 5292.9, "taker_buy_quote": 563.19171}, {"ts": 1774163280000, "open": 0.1064, "high": 0.1065, "low": 0.1057, "close": 0.1059, "volume": 172879.5, "quote_volume": 18346.54258, "trades": 143, "taker_buy_volume": 24664.7, "taker_buy_quote": 2613.29901}, {"ts": 1774163340000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 24660.3, "quote_volume": 2614.44116, "trades": 28, "taker_buy_volume": 15762.8, "taker_buy_quote": 1671.08437}, {"ts": 1774163400000, "open": 0.1062, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 11250.0, "quote_volume": 1194.34266, "trades": 35, "taker_buy_volume": 4185.1, "taker_buy_quote": 444.699}, {"ts": 1774163460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 15137.9, "quote_volume": 1605.75124, "trades": 19, "taker_buy_volume": 14354.5, "taker_buy_quote": 1522.6325}, {"ts": 1774163520000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 10059.0, "quote_volume": 1068.45614, "trades": 14, "taker_buy_volume": 2837.0, "taker_buy_quote": 301.31297}, {"ts": 1774163580000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 32442.8, "quote_volume": 3452.96402, "trades": 20, "taker_buy_volume": 28963.8, "taker_buy_quote": 3083.30509}, {"ts": 1774163640000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2695.8, "quote_volume": 286.26135, "trades": 10, "taker_buy_volume": 413.6, "taker_buy_quote": 43.92432}, {"ts": 1774163700000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 35199.4, "quote_volume": 3729.03763, "trades": 37, "taker_buy_volume": 16042.9, "taker_buy_quote": 1699.84643}, {"ts": 1774163760000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1057, "volume": 10974.0, "quote_volume": 1160.75005, "trades": 22, "taker_buy_volume": 6336.0, "taker_buy_quote": 670.32041}, {"ts": 1774163820000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 8304.7, "quote_volume": 878.40808, "trades": 9, "taker_buy_volume": 7289.6, "taker_buy_quote": 771.0105}, {"ts": 1774163880000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 330.8, "quote_volume": 35.02697, "trades": 3, "taker_buy_volume": 330.8, "taker_buy_quote": 35.02697}, {"ts": 1774164000000, "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": 1774164060000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 12614.0, "quote_volume": 1335.70588, "trades": 23, "taker_buy_volume": 807.5, "taker_buy_quote": 85.49035}, {"ts": 1774164120000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1251.9, "quote_volume": 132.57071, "trades": 3, "taker_buy_volume": 94.4, "taker_buy_quote": 9.99696}, {"ts": 1774164180000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 37951.4, "quote_volume": 4021.33861, "trades": 33, "taker_buy_volume": 19028.1, "taker_buy_quote": 2017.87034}, {"ts": 1774164240000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 75.5, "quote_volume": 7.99545, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 7.99545}, {"ts": 1774164300000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 2069.3, "quote_volume": 219.0477, "trades": 10, "taker_buy_volume": 966.3, "taker_buy_quote": 102.3261}, {"ts": 1774164420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1031.8, "quote_volume": 109.45975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164480000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 827.0, "quote_volume": 87.662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 468.1, "quote_volume": 49.66541, "trades": 3, "taker_buy_volume": 468.1, "taker_buy_quote": 49.66541}, {"ts": 1774164600000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2397.7, "quote_volume": 254.1562, "trades": 5, "taker_buy_volume": 2106.7, "taker_buy_quote": 223.3102}, {"ts": 1774164660000, "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": 1774164720000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2127.1, "quote_volume": 225.17013, "trades": 9, "taker_buy_volume": 555.1, "taker_buy_quote": 58.78509}, {"ts": 1774164780000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 478.4, "quote_volume": 50.73464, "trades": 8, "taker_buy_volume": 330.4, "taker_buy_quote": 35.03184}, {"ts": 1774164840000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1515.9, "quote_volume": 160.83699, "trades": 2, "taker_buy_volume": 413.4, "taker_buy_quote": 43.86174}, {"ts": 1774164900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 94.3, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1774164960000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3164.2, "quote_volume": 336.37533, "trades": 8, "taker_buy_volume": 2928.7, "taker_buy_quote": 311.34168}, {"ts": 1774165020000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1277.6, "quote_volume": 135.91513, "trades": 6, "taker_buy_volume": 921.4, "taker_buy_quote": 98.03696}, {"ts": 1774165080000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 50499.4, "quote_volume": 5366.45676, "trades": 58, "taker_buy_volume": 20926.3, "taker_buy_quote": 2224.77046}, {"ts": 1774165140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5920.4, "quote_volume": 629.88076, "trades": 16, "taker_buy_volume": 3906.5, "taker_buy_quote": 415.6516}, {"ts": 1774165200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1042.5, "quote_volume": 110.91516, "trades": 4, "taker_buy_volume": 974.1, "taker_buy_quote": 103.64424}, {"ts": 1774165260000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2477.5, "quote_volume": 263.40893, "trades": 6, "taker_buy_volume": 141.1, "taker_buy_quote": 14.99893}, {"ts": 1774165320000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 665.3, "quote_volume": 70.65486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165380000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 25236.7, "quote_volume": 2682.82485, "trades": 34, "taker_buy_volume": 3971.3, "taker_buy_quote": 422.49233}, {"ts": 1774165440000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 16684.5, "quote_volume": 1776.1105, "trades": 14, "taker_buy_volume": 15247.2, "taker_buy_quote": 1623.32447}, {"ts": 1774165500000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2874.0, "quote_volume": 305.68037, "trades": 7, "taker_buy_volume": 1102.5, "taker_buy_quote": 117.306}, {"ts": 1774165560000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 227042.1, "quote_volume": 24182.34954, "trades": 43, "taker_buy_volume": 215061.5, "taker_buy_quote": 22905.89223}, {"ts": 1774165620000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 9733.2, "quote_volume": 1036.62714, "trades": 19, "taker_buy_volume": 2954.2, "taker_buy_quote": 314.66364}, {"ts": 1774165680000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5143.0, "quote_volume": 548.2438, "trades": 9, "taker_buy_volume": 3161.0, "taker_buy_quote": 336.9626}, {"ts": 1774165740000, "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": 1774165800000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 6894.1, "quote_volume": 733.66836, "trades": 20, "taker_buy_volume": 1102.5, "taker_buy_quote": 117.5265}, {"ts": 1774165860000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 2104.5, "quote_volume": 223.95827, "trades": 11, "taker_buy_volume": 870.4, "taker_buy_quote": 92.60584}, {"ts": 1774165920000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 8955.6, "quote_volume": 952.09059, "trades": 26, "taker_buy_volume": 5106.5, "taker_buy_quote": 543.15507}, {"ts": 1774165980000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 235.1, "quote_volume": 25.03815, "trades": 2, "taker_buy_volume": 235.1, "taker_buy_quote": 25.03815}, {"ts": 1774166040000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 697.2, "quote_volume": 74.2518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166100000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 15505.6, "quote_volume": 1651.50029, "trades": 12, "taker_buy_volume": 15505.6, "taker_buy_quote": 1651.50029}, {"ts": 1774166160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 9253.1, "quote_volume": 987.43071, "trades": 17, "taker_buy_volume": 6754.1, "taker_buy_quote": 720.78741}, {"ts": 1774166220000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2053.2, "quote_volume": 218.91994, "trades": 17, "taker_buy_volume": 124.0, "taker_buy_quote": 13.2432}, {"ts": 1774166280000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 11040.1, "quote_volume": 1176.33989, "trades": 25, "taker_buy_volume": 4701.4, "taker_buy_quote": 501.16924}, {"ts": 1774166340000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 8029.9, "quote_volume": 854.545, "trades": 25, "taker_buy_volume": 186.7, "taker_buy_quote": 19.88355}, {"ts": 1774166400000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 14373.4, "quote_volume": 1530.41146, "trades": 19, "taker_buy_volume": 9472.0, "taker_buy_quote": 1009.39264}, {"ts": 1774166460000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 508.9, "quote_volume": 54.19785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 4098.9, "quote_volume": 436.66487, "trades": 7, "taker_buy_volume": 3184.8, "taker_buy_quote": 339.35476}, {"ts": 1774166580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2338.1, "quote_volume": 248.77384, "trades": 11, "taker_buy_volume": 1102.5, "taker_buy_quote": 117.306}, {"ts": 1774166640000, "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": 1774166700000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 8024.9, "quote_volume": 854.54274, "trades": 17, "taker_buy_volume": 6004.5, "taker_buy_quote": 639.77422}, {"ts": 1774166760000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2251.9, "quote_volume": 239.82735, "trades": 3, "taker_buy_volume": 2205.0, "taker_buy_quote": 234.8325}, {"ts": 1774166820000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 11957.2, "quote_volume": 1274.57171, "trades": 11, "taker_buy_volume": 10361.7, "taker_buy_quote": 1104.55722}, {"ts": 1774166880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 150.2, "quote_volume": 15.9963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166940000, "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": 1774167000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2624.1, "quote_volume": 279.61082, "trades": 7, "taker_buy_volume": 427.1, "taker_buy_quote": 45.52886}, {"ts": 1774167060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4434.9, "quote_volume": 472.31685, "trades": 7, "taker_buy_volume": 1102.5, "taker_buy_quote": 117.41625}, {"ts": 1774167120000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 1008.6, "quote_volume": 107.42304, "trades": 4, "taker_buy_volume": 953.6, "taker_buy_quote": 101.57104}, {"ts": 1774167180000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 99698.6, "quote_volume": 10652.96616, "trades": 57, "taker_buy_volume": 88493.9, "taker_buy_quote": 9456.8192}, {"ts": 1774167240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6076.8, "quote_volume": 649.37032, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167300000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 62140.2, "quote_volume": 6638.67881, "trades": 63, "taker_buy_volume": 2837.2, "taker_buy_quote": 303.45937}, {"ts": 1774167360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 97.5, "quote_volume": 10.40325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167420000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6627.7, "quote_volume": 708.48708, "trades": 13, "taker_buy_volume": 6179.0, "taker_buy_quote": 660.52105}, {"ts": 1774167480000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 140.5, "quote_volume": 15.01945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 467.7, "quote_volume": 49.99713, "trades": 1, "taker_buy_volume": 467.7, "taker_buy_quote": 49.99713}, {"ts": 1774167600000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1104.0, "quote_volume": 118.01745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167660000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1469.5, "quote_volume": 156.9426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7206.9, "quote_volume": 770.33975, "trades": 10, "taker_buy_volume": 3390.7, "taker_buy_quote": 362.45178}, {"ts": 1774167780000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2816.7, "quote_volume": 301.28422, "trades": 9, "taker_buy_volume": 687.4, "taker_buy_quote": 73.5518}, {"ts": 1774167840000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3608.1, "quote_volume": 385.7358, "trades": 8, "taker_buy_volume": 2222.5, "taker_buy_quote": 237.61516}, {"ts": 1774167900000, "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": 1774167960000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 12744.9, "quote_volume": 1360.73653, "trades": 20, "taker_buy_volume": 1535.1, "taker_buy_quote": 163.81859}, {"ts": 1774168020000, "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": 1774168080000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1234.8, "quote_volume": 131.75316, "trades": 4, "taker_buy_volume": 1135.6, "taker_buy_quote": 121.16852}, {"ts": 1774168140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 602.7, "quote_volume": 64.24782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 19567.4, "quote_volume": 2084.73698, "trades": 23, "taker_buy_volume": 16011.0, "taker_buy_quote": 1706.15528}, {"ts": 1774168260000, "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": 1774168320000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 7976.8, "quote_volume": 849.25315, "trades": 15, "taker_buy_volume": 5504.8, "taker_buy_quote": 586.00863}, {"ts": 1774168380000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 20194.1, "quote_volume": 2148.91907, "trades": 27, "taker_buy_volume": 8985.7, "taker_buy_quote": 956.848}, {"ts": 1774168440000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 20971.9, "quote_volume": 2230.52129, "trades": 20, "taker_buy_volume": 3520.9, "taker_buy_quote": 374.62376}, {"ts": 1774168500000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 34259.5, "quote_volume": 3650.80198, "trades": 33, "taker_buy_volume": 28306.0, "taker_buy_quote": 3017.34958}, {"ts": 1774168560000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 6249.3, "quote_volume": 666.37288, "trades": 10, "taker_buy_volume": 781.5, "taker_buy_quote": 83.4642}, {"ts": 1774168620000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3582.0, "quote_volume": 381.23321, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168680000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 253.5, "quote_volume": 26.99775, "trades": 2, "taker_buy_volume": 253.5, "taker_buy_quote": 26.99775}, {"ts": 1774168740000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 114041.1, "quote_volume": 12128.89036, "trades": 95, "taker_buy_volume": 43663.6, "taker_buy_quote": 4645.9452}, {"ts": 1774168800000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2751.1, "quote_volume": 292.82729, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 117.306}, {"ts": 1774168860000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 450.8, "quote_volume": 47.96512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 52886.6, "quote_volume": 5628.18366, "trades": 31, "taker_buy_volume": 18837.3, "taker_buy_quote": 2005.31866}, {"ts": 1774168980000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3663.7, "quote_volume": 389.84941, "trades": 5, "taker_buy_volume": 2467.2, "taker_buy_quote": 262.54181}, {"ts": 1774169040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 11144.5, "quote_volume": 1185.7748, "trades": 17, "taker_buy_volume": 7837.7, "taker_buy_quote": 833.93128}, {"ts": 1774169100000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 136932.5, "quote_volume": 14566.1088, "trades": 103, "taker_buy_volume": 39205.5, "taker_buy_quote": 4171.4652}, {"ts": 1774169160000, "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 135962.5, "quote_volume": 14458.45753, "trades": 104, "taker_buy_volume": 25292.1, "taker_buy_quote": 2691.12074}, {"ts": 1774169220000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 21539.6, "quote_volume": 2281.42907, "trades": 31, "taker_buy_volume": 14202.0, "taker_buy_quote": 1504.44406}, {"ts": 1774169280000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 16601.1, "quote_volume": 1766.37523, "trades": 21, "taker_buy_volume": 16187.7, "taker_buy_quote": 1722.38947}, {"ts": 1774169340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 197.8, "quote_volume": 21.02614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1275.9, "quote_volume": 135.62817, "trades": 4, "taker_buy_volume": 58.3, "taker_buy_quote": 6.19729}, {"ts": 1774169460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 565.6, "quote_volume": 60.06672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2849.3, "quote_volume": 302.59566, "trades": 5, "taker_buy_volume": 2849.3, "taker_buy_quote": 302.59566}, {"ts": 1774169580000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 648.9, "quote_volume": 69.00161, "trades": 5, "taker_buy_volume": 648.9, "taker_buy_quote": 69.00161}, {"ts": 1774169640000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 7980.0, "quote_volume": 848.36926, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169700000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5149.2, "quote_volume": 546.94414, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169760000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 4144.0, "quote_volume": 439.15515, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 6932.5, "quote_volume": 732.6748, "trades": 15, "taker_buy_volume": 283.7, "taker_buy_quote": 30.01546}, {"ts": 1774169880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5242.5, "quote_volume": 553.608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3049.8, "quote_volume": 321.7539, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 15.0021}, {"ts": 1774170000000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 21134.9, "quote_volume": 2227.37782, "trades": 28, "taker_buy_volume": 5003.3, "taker_buy_quote": 527.69583}, {"ts": 1774170060000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 7132.2, "quote_volume": 751.41213, "trades": 13, "taker_buy_volume": 5146.2, "taker_buy_quote": 542.25017}, {"ts": 1774170120000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 52190.4, "quote_volume": 5499.4257, "trades": 52, "taker_buy_volume": 40035.5, "taker_buy_quote": 4219.75287}, {"ts": 1774170180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 237.3, "quote_volume": 25.03515, "trades": 2, "taker_buy_volume": 237.3, "taker_buy_quote": 25.03515}, {"ts": 1774170240000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 13445.5, "quote_volume": 1419.76803, "trades": 20, "taker_buy_volume": 5556.2, "taker_buy_quote": 586.5226}, {"ts": 1774170300000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 12789.1, "quote_volume": 1346.89738, "trades": 22, "taker_buy_volume": 2311.6, "taker_buy_quote": 243.41148}, {"ts": 1774170360000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 37962.9, "quote_volume": 3989.67335, "trades": 47, "taker_buy_volume": 9627.5, "taker_buy_quote": 1012.5565}, {"ts": 1774170420000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 10569.4, "quote_volume": 1113.6948, "trades": 10, "taker_buy_volume": 9787.5, "taker_buy_quote": 1031.36073}, {"ts": 1774170480000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 883.6, "quote_volume": 93.04846, "trades": 5, "taker_buy_volume": 611.2, "taker_buy_quote": 64.39198}, {"ts": 1774170540000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 94.9, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 10.01195}, {"ts": 1774170600000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1353.6, "quote_volume": 142.77969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1050.0, "quote_volume": 110.69372, "trades": 8, "taker_buy_volume": 379.5, "taker_buy_quote": 40.02302}, {"ts": 1774170720000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 2230.6, "quote_volume": 234.74924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 5516.2, "quote_volume": 580.16455, "trades": 7, "taker_buy_volume": 548.1, "taker_buy_quote": 57.66012}, {"ts": 1774170840000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 5312.1, "quote_volume": 559.19769, "trades": 15, "taker_buy_volume": 4552.5, "taker_buy_quote": 479.25361}, {"ts": 1774170900000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 4655.5, "quote_volume": 492.06735, "trades": 8, "taker_buy_volume": 4655.5, "taker_buy_quote": 492.06735}, {"ts": 1774170960000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 50877.9, "quote_volume": 5389.26217, "trades": 28, "taker_buy_volume": 34363.9, "taker_buy_quote": 3641.39641}, {"ts": 1774171020000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 53542.0, "quote_volume": 5642.91489, "trades": 52, "taker_buy_volume": 6320.4, "taker_buy_quote": 666.4477}, {"ts": 1774171080000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 6756.3, "quote_volume": 714.26426, "trades": 9, "taker_buy_volume": 6321.8, "taker_buy_quote": 668.33761}, {"ts": 1774171140000, "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": 1774171200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2237.1, "quote_volume": 236.46147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171260000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 28713.1, "quote_volume": 3035.19769, "trades": 15, "taker_buy_volume": 27610.6, "taker_buy_quote": 2918.66344}, {"ts": 1774171320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1031.4, "quote_volume": 109.23211, "trades": 6, "taker_buy_volume": 240.6, "taker_buy_quote": 25.48639}, {"ts": 1774171380000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 8651.2, "quote_volume": 915.48905, "trades": 12, "taker_buy_volume": 457.3, "taker_buy_quote": 48.4738}, {"ts": 1774171440000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 8669.4, "quote_volume": 914.77653, "trades": 14, "taker_buy_volume": 1626.0, "taker_buy_quote": 171.7056}, {"ts": 1774171500000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 11869.9, "quote_volume": 1254.70511, "trades": 16, "taker_buy_volume": 11869.9, "taker_buy_quote": 1254.70511}, {"ts": 1774171560000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2253.0, "quote_volume": 238.3626, "trades": 4, "taker_buy_volume": 1102.5, "taker_buy_quote": 116.6445}, {"ts": 1774171620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1197.1, "quote_volume": 126.53347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 184.7, "quote_volume": 19.50432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 236.5, "quote_volume": 25.0217, "trades": 2, "taker_buy_volume": 236.5, "taker_buy_quote": 25.0217}, {"ts": 1774171800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2252.1, "quote_volume": 238.27218, "trades": 3, "taker_buy_volume": 2252.1, "taker_buy_quote": 238.27218}, {"ts": 1774171860000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 7032.6, "quote_volume": 744.32941, "trades": 13, "taker_buy_volume": 6938.0, "taker_buy_quote": 734.33019}, {"ts": 1774171920000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 731.5, "quote_volume": 77.47562, "trades": 7, "taker_buy_volume": 97.7, "taker_buy_quote": 10.3562}, {"ts": 1774171980000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 575.8, "quote_volume": 60.93686, "trades": 2, "taker_buy_volume": 172.2, "taker_buy_quote": 18.23598}, {"ts": 1774172040000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1067.6, "quote_volume": 113.05884, "trades": 2, "taker_buy_volume": 1067.6, "taker_buy_quote": 113.05884}, {"ts": 1774172100000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 2387.4, "quote_volume": 253.13339, "trades": 7, "taker_buy_volume": 2245.7, "taker_buy_quote": 238.12736}, {"ts": 1774172160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 154.1, "quote_volume": 16.36542, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 16.36542}, {"ts": 1774172220000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1578.7, "quote_volume": 167.50007, "trades": 3, "taker_buy_volume": 1578.7, "taker_buy_quote": 167.50007}, {"ts": 1774172280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 58.0, "quote_volume": 6.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172340000, "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": 1774172400000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 1386.8, "quote_volume": 147.44323, "trades": 7, "taker_buy_volume": 1336.8, "taker_buy_quote": 142.13323}, {"ts": 1774172460000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1285.5, "quote_volume": 136.84002, "trades": 5, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1774172520000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2177.7, "quote_volume": 231.92505, "trades": 3, "taker_buy_volume": 2177.7, "taker_buy_quote": 231.92505}, {"ts": 1774172580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 171.6, "quote_volume": 18.25824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 549.0, "quote_volume": 58.4279, "trades": 5, "taker_buy_volume": 143.0, "taker_buy_quote": 15.2295}, {"ts": 1774172700000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 358.0, "quote_volume": 38.127, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 38.127}, {"ts": 1774172760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 20543.1, "quote_volume": 2189.71808, "trades": 12, "taker_buy_volume": 20543.1, "taker_buy_quote": 2189.71808}, {"ts": 1774172820000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 33199.7, "quote_volume": 3540.48196, "trades": 67, "taker_buy_volume": 26990.5, "taker_buy_quote": 2879.00218}, {"ts": 1774172880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 731.6, "quote_volume": 77.9154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 432.8, "quote_volume": 46.13648, "trades": 3, "taker_buy_volume": 432.8, "taker_buy_quote": 46.13648}, {"ts": 1774173000000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1196.3, "quote_volume": 127.64521, "trades": 2, "taker_buy_volume": 1196.3, "taker_buy_quote": 127.64521}, {"ts": 1774173060000, "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": 1774173120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 14942.1, "quote_volume": 1593.78417, "trades": 26, "taker_buy_volume": 1229.8, "taker_buy_quote": 131.15699}, {"ts": 1774173180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 140.8, "quote_volume": 15.00928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173240000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 8008.2, "quote_volume": 852.99763, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173300000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 349.0, "quote_volume": 37.2034, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 5.24472}, {"ts": 1774173360000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 13300.2, "quote_volume": 1417.18876, "trades": 22, "taker_buy_volume": 13206.3, "taker_buy_quote": 1407.18841}, {"ts": 1774173420000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 170.3, "quote_volume": 18.13695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173480000, "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": 1774173540000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 93.7, "quote_volume": 9.99779, "trades": 1, "taker_buy_volume": 93.7, "taker_buy_quote": 9.99779}, {"ts": 1774173600000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 5953.0, "quote_volume": 635.23199, "trades": 18, "taker_buy_volume": 2305.0, "taker_buy_quote": 245.99039}, {"ts": 1774173660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 324.6, "quote_volume": 34.63482, "trades": 3, "taker_buy_volume": 324.6, "taker_buy_quote": 34.63482}, {"ts": 1774173720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5463.3, "quote_volume": 583.83286, "trades": 19, "taker_buy_volume": 585.3, "taker_buy_quote": 62.53851}, {"ts": 1774173780000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1676.9, "quote_volume": 179.04802, "trades": 6, "taker_buy_volume": 1227.9, "taker_buy_quote": 131.13972}, {"ts": 1774173840000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1540.8, "quote_volume": 164.85623, "trades": 6, "taker_buy_volume": 1028.8, "taker_buy_quote": 110.07223}, {"ts": 1774173900000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 27887.0, "quote_volume": 2986.83301, "trades": 18, "taker_buy_volume": 27125.0, "taker_buy_quote": 2905.29901}, {"ts": 1774173960000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 8728.9, "quote_volume": 933.16075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174020000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 580.3, "quote_volume": 61.99006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174080000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 27553.2, "quote_volume": 2945.19377, "trades": 19, "taker_buy_volume": 6913.9, "taker_buy_quote": 738.97447}, {"ts": 1774174140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 398.7, "quote_volume": 42.62103, "trades": 3, "taker_buy_volume": 398.7, "taker_buy_quote": 42.62103}, {"ts": 1774174200000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 6673.7, "quote_volume": 712.20573, "trades": 19, "taker_buy_volume": 3847.1, "taker_buy_quote": 410.49388}, {"ts": 1774174260000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10881.1, "quote_volume": 1160.46147, "trades": 10, "taker_buy_volume": 3486.9, "taker_buy_quote": 372.05223}, {"ts": 1774174320000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1219.5, "quote_volume": 129.9987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174380000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4383.0, "quote_volume": 466.83446, "trades": 6, "taker_buy_volume": 1717.4, "taker_buy_quote": 182.94806}, {"ts": 1774174440000, "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": 1774174500000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 36282.6, "quote_volume": 3858.77804, "trades": 62, "taker_buy_volume": 4021.3, "taker_buy_quote": 427.46419}, {"ts": 1774174560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 6079.1, "quote_volume": 644.17706, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 6214.9, "quote_volume": 658.7794, "trades": 14, "taker_buy_volume": 6214.9, "taker_buy_quote": 658.7794}, {"ts": 1774174680000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 16509.7, "quote_volume": 1749.75655, "trades": 12, "taker_buy_volume": 2464.6, "taker_buy_quote": 261.4799}, {"ts": 1774174740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.2, "quote_volume": 5.20536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1102.7, "quote_volume": 116.78413, "trades": 3, "taker_buy_volume": 82.0, "taker_buy_quote": 8.692}, {"ts": 1774174860000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 6821.9, "quote_volume": 721.65597, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 141.8, "quote_volume": 15.00244, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 15.00244}, {"ts": 1774174980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3721.4, "quote_volume": 393.35198, "trades": 8, "taker_buy_volume": 1279.9, "taker_buy_quote": 135.28543}, {"ts": 1774175040000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1833.5, "quote_volume": 194.07872, "trades": 13, "taker_buy_volume": 1833.5, "taker_buy_quote": 194.07872}, {"ts": 1774175100000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 531.4, "quote_volume": 56.21091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 10617.0, "quote_volume": 1124.91461, "trades": 9, "taker_buy_volume": 4128.3, "taker_buy_quote": 437.56197}, {"ts": 1774175220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 171.5, "quote_volume": 18.16185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 94.4, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 10.0064}, {"ts": 1774175340000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1734.0, "quote_volume": 183.804, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4314.0, "quote_volume": 457.284, "trades": 3, "taker_buy_volume": 4314.0, "taker_buy_quote": 457.284}, {"ts": 1774175460000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 19429.3, "quote_volume": 2056.21081, "trades": 24, "taker_buy_volume": 2065.8, "taker_buy_quote": 218.45139}, {"ts": 1774175520000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 4670.2, "quote_volume": 494.06975, "trades": 8, "taker_buy_volume": 116.6, "taker_buy_quote": 12.34794}, {"ts": 1774175580000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 539.7, "quote_volume": 57.00773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175640000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1102.5, "quote_volume": 116.53425, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 116.53425}, {"ts": 1774175700000, "open": 0.1057, "high": 0.1057, "low": 0.1052, "close": 0.1053, "volume": 95756.6, "quote_volume": 10090.79589, "trades": 75, "taker_buy_volume": 23872.3, "taker_buy_quote": 2513.36633}, {"ts": 1774175760000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 14487.4, "quote_volume": 1524.36565, "trades": 20, "taker_buy_volume": 12685.5, "taker_buy_quote": 1334.96318}, {"ts": 1774175820000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 301.4, "quote_volume": 31.76112, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 24.9798}, {"ts": 1774175880000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3437.3, "quote_volume": 362.29142, "trades": 3, "taker_buy_volume": 3437.3, "taker_buy_quote": 362.29142}, {"ts": 1774175940000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2014.4, "quote_volume": 212.30971, "trades": 7, "taker_buy_volume": 1933.9, "taker_buy_quote": 203.83306}, {"ts": 1774176000000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 231.6, "quote_volume": 24.41064, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 9.40168}, {"ts": 1774176060000, "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": 1774176120000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 142.3, "quote_volume": 14.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3658.4, "quote_volume": 385.19842, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.1052, "high": 0.1052, "low": 0.1044, "close": 0.1044, "volume": 80580.7, "quote_volume": 8433.37666, "trades": 86, "taker_buy_volume": 12041.3, "taker_buy_quote": 1258.16641}, {"ts": 1774176300000, "open": 0.1044, "high": 0.1044, "low": 0.1032, "close": 0.1041, "volume": 184006.3, "quote_volume": 19087.19417, "trades": 156, "taker_buy_volume": 39270.5, "taker_buy_quote": 4081.25447}, {"ts": 1774176360000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 16719.4, "quote_volume": 1742.83088, "trades": 25, "taker_buy_volume": 12548.2, "taker_buy_quote": 1308.17744}, {"ts": 1774176420000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5362.3, "quote_volume": 558.69509, "trades": 14, "taker_buy_volume": 4652.6, "taker_buy_quote": 484.80092}, {"ts": 1774176480000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2067.3, "quote_volume": 215.41266, "trades": 2, "taker_buy_volume": 2067.3, "taker_buy_quote": 215.41266}, {"ts": 1774176540000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 112271.1, "quote_volume": 11735.55485, "trades": 72, "taker_buy_volume": 104150.5, "taker_buy_quote": 10886.97832}, {"ts": 1774176600000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1740.4, "quote_volume": 181.67378, "trades": 7, "taker_buy_volume": 822.5, "taker_buy_quote": 85.869}, {"ts": 1774176660000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1369.3, "quote_volume": 142.68106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 144.0, "quote_volume": 15.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 4697.7, "quote_volume": 488.91717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 6635.7, "quote_volume": 690.30058, "trades": 12, "taker_buy_volume": 1205.8, "taker_buy_quote": 125.52378}, {"ts": 1774176900000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 13853.9, "quote_volume": 1438.27514, "trades": 29, "taker_buy_volume": 4609.1, "taker_buy_quote": 478.47241}, {"ts": 1774176960000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 12084.8, "quote_volume": 1255.59687, "trades": 28, "taker_buy_volume": 10817.9, "taker_buy_quote": 1123.97981}, {"ts": 1774177020000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 10461.7, "quote_volume": 1088.63714, "trades": 6, "taker_buy_volume": 10461.7, "taker_buy_quote": 1088.63714}, {"ts": 1774177140000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 23274.9, "quote_volume": 2420.41114, "trades": 31, "taker_buy_volume": 19839.2, "taker_buy_quote": 2063.21326}, {"ts": 1774177200000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 37811.4, "quote_volume": 3937.99965, "trades": 46, "taker_buy_volume": 17799.4, "taker_buy_quote": 1853.87098}, {"ts": 1774177260000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 4363.8, "quote_volume": 454.18445, "trades": 9, "taker_buy_volume": 1198.7, "taker_buy_quote": 124.78467}, {"ts": 1774177320000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 953.5, "quote_volume": 99.19581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177380000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 5051.8, "quote_volume": 526.00565, "trades": 10, "taker_buy_volume": 4667.5, "taker_buy_quote": 486.01926}, {"ts": 1774177440000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1869.3, "quote_volume": 194.78106, "trades": 2, "taker_buy_volume": 1725.3, "taker_buy_quote": 179.77626}, {"ts": 1774177500000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 1377.7, "quote_volume": 143.25907, "trades": 11, "taker_buy_volume": 175.0, "taker_buy_quote": 18.2175}, {"ts": 1774177560000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 9159.3, "quote_volume": 949.84513, "trades": 16, "taker_buy_volume": 1598.3, "taker_buy_quote": 165.74371}, {"ts": 1774177620000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 125151.5, "quote_volume": 12940.03743, "trades": 64, "taker_buy_volume": 14539.6, "taker_buy_quote": 1503.86162}, {"ts": 1774177680000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 13830.4, "quote_volume": 1431.20877, "trades": 14, "taker_buy_volume": 13669.5, "taker_buy_quote": 1414.58076}, {"ts": 1774177740000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 69713.2, "quote_volume": 7206.54944, "trades": 41, "taker_buy_volume": 16580.0, "taker_buy_quote": 1714.47692}, {"ts": 1774177800000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 20938.7, "quote_volume": 2161.5084, "trades": 22, "taker_buy_volume": 2602.4, "taker_buy_quote": 268.82792}, {"ts": 1774177860000, "open": 0.1032, "high": 0.1033, "low": 0.1027, "close": 0.1028, "volume": 98127.7, "quote_volume": 10103.65281, "trades": 87, "taker_buy_volume": 19269.1, "taker_buy_quote": 1985.34719}, {"ts": 1774177920000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 24509.7, "quote_volume": 2522.43394, "trades": 28, "taker_buy_volume": 19266.5, "taker_buy_quote": 1983.1557}, {"ts": 1774177980000, "open": 0.1028, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 20451.5, "quote_volume": 2104.7724, "trades": 55, "taker_buy_volume": 14570.2, "taker_buy_quote": 1499.90263}, {"ts": 1774178040000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2904.3, "quote_volume": 299.1429, "trades": 5, "taker_buy_volume": 2758.5, "taker_buy_quote": 284.1255}, {"ts": 1774178100000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2007.9, "quote_volume": 206.49538, "trades": 6, "taker_buy_volume": 552.0, "taker_buy_quote": 56.7456}, {"ts": 1774178160000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 3786.8, "quote_volume": 388.82583, "trades": 9, "taker_buy_volume": 914.9, "taker_buy_quote": 93.96023}, {"ts": 1774178220000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 4455.7, "quote_volume": 457.11976, "trades": 11, "taker_buy_volume": 2507.3, "taker_buy_quote": 257.24898}, {"ts": 1774178280000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 7291.3, "quote_volume": 748.82625, "trades": 12, "taker_buy_volume": 3981.2, "taker_buy_quote": 408.87898}, {"ts": 1774178340000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.1027, "high": 0.1029, "low": 0.1024, "close": 0.1029, "volume": 39923.6, "quote_volume": 4094.97396, "trades": 35, "taker_buy_volume": 13443.1, "taker_buy_quote": 1380.5909}, {"ts": 1774178460000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 2883.3, "quote_volume": 296.67632, "trades": 9, "taker_buy_volume": 2586.4, "taker_buy_quote": 266.155}, {"ts": 1774178520000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1199.6, "quote_volume": 123.79872, "trades": 2, "taker_buy_volume": 1199.6, "taker_buy_quote": 123.79872}, {"ts": 1774178580000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 348.5, "quote_volume": 35.9652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 3429.1, "quote_volume": 354.48622, "trades": 11, "taker_buy_volume": 2133.7, "taker_buy_quote": 220.54186}, {"ts": 1774178700000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 29067.1, "quote_volume": 3013.01154, "trades": 23, "taker_buy_volume": 15911.7, "taker_buy_quote": 1650.1121}, {"ts": 1774178760000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 54100.8, "quote_volume": 5602.51102, "trades": 52, "taker_buy_volume": 8099.5, "taker_buy_quote": 838.86794}, {"ts": 1774178820000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 8220.6, "quote_volume": 851.97234, "trades": 13, "taker_buy_volume": 8220.6, "taker_buy_quote": 851.97234}, {"ts": 1774178880000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 260.1, "quote_volume": 26.99838, "trades": 1, "taker_buy_volume": 260.1, "taker_buy_quote": 26.99838}, {"ts": 1774178940000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2539.9, "quote_volume": 263.89561, "trades": 12, "taker_buy_volume": 2539.9, "taker_buy_quote": 263.89561}, {"ts": 1774179000000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 32516.3, "quote_volume": 3386.25196, "trades": 38, "taker_buy_volume": 31728.8, "taker_buy_quote": 3304.27321}, {"ts": 1774179060000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 3972.7, "quote_volume": 415.15912, "trades": 14, "taker_buy_volume": 3810.1, "taker_buy_quote": 398.2162}, {"ts": 1774179120000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 62588.7, "quote_volume": 6538.5824, "trades": 45, "taker_buy_volume": 27194.4, "taker_buy_quote": 2842.64869}, {"ts": 1774179180000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2082.3, "quote_volume": 217.25378, "trades": 3, "taker_buy_volume": 698.9, "taker_buy_quote": 72.96516}, {"ts": 1774179240000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5825.5, "quote_volume": 608.73478, "trades": 7, "taker_buy_volume": 2103.8, "taker_buy_quote": 219.81713}, {"ts": 1774179300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1425.3, "quote_volume": 148.94385, "trades": 4, "taker_buy_volume": 1425.3, "taker_buy_quote": 148.94385}, {"ts": 1774179360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1440.2, "quote_volume": 150.64492, "trades": 4, "taker_buy_volume": 1440.2, "taker_buy_quote": 150.64492}, {"ts": 1774179420000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1102.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 95.7, "quote_volume": 10.01022, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 10.01022}, {"ts": 1774179600000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4926.5, "quote_volume": 515.24522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 4815.5, "quote_volume": 503.71265, "trades": 10, "taker_buy_volume": 3347.4, "taker_buy_quote": 350.03744}, {"ts": 1774179720000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 3390.9, "quote_volume": 354.72636, "trades": 4, "taker_buy_volume": 382.2, "taker_buy_quote": 40.01634}, {"ts": 1774179780000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 954.2, "quote_volume": 99.90474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "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": 1774179900000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 63274.5, "quote_volume": 6610.5187, "trades": 19, "taker_buy_volume": 2025.0, "taker_buy_quote": 211.50836}, {"ts": 1774179960000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 119658.5, "quote_volume": 12526.88498, "trades": 66, "taker_buy_volume": 113758.1, "taker_buy_quote": 11908.93669}, {"ts": 1774180020000, "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": 1774180080000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 3316.9, "quote_volume": 347.19095, "trades": 4, "taker_buy_volume": 174.0, "taker_buy_quote": 18.2352}, {"ts": 1774180140000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1102.5, "quote_volume": 115.43175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 22746.7, "quote_volume": 2385.25827, "trades": 25, "taker_buy_volume": 16301.0, "taker_buy_quote": 1709.14472}, {"ts": 1774180260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 6722.8, "quote_volume": 704.54944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3385.7, "quote_volume": 354.78278, "trades": 6, "taker_buy_volume": 3290.1, "taker_buy_quote": 344.77346}, {"ts": 1774180380000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 4929.0, "quote_volume": 516.5592, "trades": 12, "taker_buy_volume": 3826.5, "taker_buy_quote": 401.0172}, {"ts": 1774180440000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 95.5, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1843.8, "quote_volume": 192.86148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180560000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5293.4, "quote_volume": 553.60696, "trades": 8, "taker_buy_volume": 4466.6, "taker_buy_quote": 467.20636}, {"ts": 1774180620000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5736.9, "quote_volume": 600.98822, "trades": 7, "taker_buy_volume": 4634.4, "taker_buy_quote": 485.44622}, {"ts": 1774180680000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2252.8, "quote_volume": 235.86816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 1577.4, "quote_volume": 165.10712, "trades": 4, "taker_buy_volume": 555.4, "taker_buy_quote": 58.20592}, {"ts": 1774180800000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 4483.5, "quote_volume": 470.26264, "trades": 10, "taker_buy_volume": 238.7, "taker_buy_quote": 25.03963}, {"ts": 1774180860000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2393.7, "quote_volume": 250.43786, "trades": 8, "taker_buy_volume": 227.1, "taker_buy_quote": 23.75466}, {"ts": 1774180920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180980000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 14426.4, "quote_volume": 1506.22646, "trades": 15, "taker_buy_volume": 5356.9, "taker_buy_quote": 559.3182}, {"ts": 1774181040000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1211.1, "quote_volume": 126.42441, "trades": 4, "taker_buy_volume": 1066.8, "taker_buy_quote": 111.37392}, {"ts": 1774181100000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 22830.8, "quote_volume": 2383.52958, "trades": 28, "taker_buy_volume": 22010.5, "taker_buy_quote": 2297.94829}, {"ts": 1774181160000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 5141.1, "quote_volume": 537.28331, "trades": 12, "taker_buy_volume": 2685.1, "taker_buy_quote": 280.74156}, {"ts": 1774181220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 6994.5, "quote_volume": 731.24375, "trades": 13, "taker_buy_volume": 3598.6, "taker_buy_quote": 376.3722}, {"ts": 1774181280000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 3788.3, "quote_volume": 396.87804, "trades": 9, "taker_buy_volume": 1244.7, "taker_buy_quote": 130.34401}, {"ts": 1774181340000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.1051, "volume": 36115.1, "quote_volume": 3796.68864, "trades": 47, "taker_buy_volume": 23547.2, "taker_buy_quote": 2476.65725}, {"ts": 1774181400000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 17308.6, "quote_volume": 1818.90298, "trades": 13, "taker_buy_volume": 12214.0, "taker_buy_quote": 1283.69432}, {"ts": 1774181460000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 5475.6, "quote_volume": 575.73589, "trades": 8, "taker_buy_volume": 1086.2, "taker_buy_quote": 114.26824}, {"ts": 1774181520000, "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": 1774181580000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1098.7, "quote_volume": 115.59175, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 8.96103}, {"ts": 1774181640000, "open": 0.1052, "high": 0.1052, "low": 0.1044, "close": 0.1045, "volume": 143302.7, "quote_volume": 15015.60097, "trades": 106, "taker_buy_volume": 20419.1, "taker_buy_quote": 2135.21867}, {"ts": 1774181700000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 34772.0, "quote_volume": 3633.33152, "trades": 36, "taker_buy_volume": 26688.3, "taker_buy_quote": 2789.44703}, {"ts": 1774181760000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 698.7, "quote_volume": 73.13955, "trades": 4, "taker_buy_volume": 698.7, "taker_buy_quote": 73.13955}, {"ts": 1774181820000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 9863.9, "quote_volume": 1033.52707, "trades": 14, "taker_buy_volume": 8221.5, "taker_buy_quote": 861.58452}, {"ts": 1774181880000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 5577.2, "quote_volume": 583.16457, "trades": 10, "taker_buy_volume": 375.1, "taker_buy_quote": 39.27297}, {"ts": 1774181940000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2600.9, "quote_volume": 272.24864, "trades": 4, "taker_buy_volume": 1945.0, "taker_buy_quote": 203.6415}, {"ts": 1774182000000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1673.9, "quote_volume": 175.25733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182060000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 337.1, "quote_volume": 35.26066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 5315.0, "quote_volume": 555.27591, "trades": 7, "taker_buy_volume": 957.8, "taker_buy_quote": 99.99432}, {"ts": 1774182180000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 387.5, "quote_volume": 40.455, "trades": 2, "taker_buy_volume": 387.5, "taker_buy_quote": 40.455}, {"ts": 1774182240000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 25286.9, "quote_volume": 2633.15299, "trades": 13, "taker_buy_volume": 26.6, "taker_buy_quote": 2.77704}, {"ts": 1774182300000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 11620.5, "quote_volume": 1208.05935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182360000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 38060.3, "quote_volume": 3947.24938, "trades": 21, "taker_buy_volume": 288.9, "taker_buy_quote": 30.00226}, {"ts": 1774182420000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 144.5, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 14.9991}, {"ts": 1774182480000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182540000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 78095.7, "quote_volume": 8095.14888, "trades": 40, "taker_buy_volume": 4659.7, "taker_buy_quote": 481.81298}, {"ts": 1774182600000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 28729.8, "quote_volume": 2964.27704, "trades": 50, "taker_buy_volume": 6055.1, "taker_buy_quote": 624.44603}, {"ts": 1774182660000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 33812.1, "quote_volume": 3478.45781, "trades": 56, "taker_buy_volume": 21373.9, "taker_buy_quote": 2199.31925}, {"ts": 1774182720000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 849.5, "quote_volume": 87.3286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 15372.8, "quote_volume": 1578.44143, "trades": 28, "taker_buy_volume": 5048.4, "taker_buy_quote": 518.54748}, {"ts": 1774182840000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1554.2, "quote_volume": 159.77176, "trades": 7, "taker_buy_volume": 1554.2, "taker_buy_quote": 159.77176}, {"ts": 1774182900000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1022, "volume": 89182.9, "quote_volume": 9120.78501, "trades": 85, "taker_buy_volume": 19896.9, "taker_buy_quote": 2035.31602}, {"ts": 1774182960000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 57068.2, "quote_volume": 5838.22683, "trades": 27, "taker_buy_volume": 7639.2, "taker_buy_quote": 781.76016}, {"ts": 1774183020000, "open": 0.1023, "high": 0.1026, "low": 0.1021, "close": 0.1025, "volume": 48236.4, "quote_volume": 4939.27041, "trades": 52, "taker_buy_volume": 41207.2, "taker_buy_quote": 4219.18007}, {"ts": 1774183080000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 9347.2, "quote_volume": 959.53152, "trades": 21, "taker_buy_volume": 9155.6, "taker_buy_quote": 939.85907}, {"ts": 1774183140000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 214666.4, "quote_volume": 22068.16144, "trades": 47, "taker_buy_volume": 198660.6, "taker_buy_quote": 20422.60938}, {"ts": 1774183200000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1910.1, "quote_volume": 196.16727, "trades": 5, "taker_buy_volume": 60.0, "taker_buy_quote": 6.162}, {"ts": 1774183260000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 10288.8, "quote_volume": 1056.77326, "trades": 7, "taker_buy_volume": 10143.1, "taker_buy_quote": 1041.76616}, {"ts": 1774183320000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 17601.6, "quote_volume": 1814.2632, "trades": 21, "taker_buy_volume": 11845.0, "taker_buy_quote": 1221.38516}, {"ts": 1774183380000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 20200.3, "quote_volume": 2073.92737, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 3682.3, "quote_volume": 377.59568, "trades": 6, "taker_buy_volume": 3480.3, "taker_buy_quote": 356.91088}, {"ts": 1774183500000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2272.7, "quote_volume": 233.40629, "trades": 3, "taker_buy_volume": 2176.3, "taker_buy_quote": 223.50601}, {"ts": 1774183560000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1025, "volume": 85376.2, "quote_volume": 8740.14959, "trades": 52, "taker_buy_volume": 42670.9, "taker_buy_quote": 4365.92916}, {"ts": 1774183620000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 3169.4, "quote_volume": 324.95622, "trades": 7, "taker_buy_volume": 512.3, "taker_buy_quote": 52.60347}, {"ts": 1774183680000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 8931.8, "quote_volume": 914.65583, "trades": 24, "taker_buy_volume": 7683.1, "taker_buy_quote": 786.73722}, {"ts": 1774183740000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 1821.0, "quote_volume": 186.43568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183800000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 17102.8, "quote_volume": 1744.99174, "trades": 25, "taker_buy_volume": 2757.0, "taker_buy_quote": 281.44119}, {"ts": 1774183860000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 3264.9, "quote_volume": 334.27247, "trades": 8, "taker_buy_volume": 2816.3, "taker_buy_quote": 288.42555}, {"ts": 1774183920000, "open": 0.1027, "high": 0.103, "low": 0.1024, "close": 0.1025, "volume": 89563.1, "quote_volume": 9197.07043, "trades": 99, "taker_buy_volume": 14856.8, "taker_buy_quote": 1524.79423}, {"ts": 1774183980000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 47486.2, "quote_volume": 4875.53977, "trades": 44, "taker_buy_volume": 20539.0, "taker_buy_quote": 2108.78971}, {"ts": 1774184040000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 24660.6, "quote_volume": 2530.42784, "trades": 15, "taker_buy_volume": 787.5, "taker_buy_quote": 80.87625}, {"ts": 1774184100000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 4143.8, "quote_volume": 424.13864, "trades": 13, "taker_buy_volume": 245.6, "taker_buy_quote": 25.18376}, {"ts": 1774184160000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 9927.5, "quote_volume": 1015.58325, "trades": 10, "taker_buy_volume": 4227.0, "taker_buy_quote": 432.4221}, {"ts": 1774184220000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 20955.7, "quote_volume": 2140.04254, "trades": 14, "taker_buy_volume": 827.4, "taker_buy_quote": 84.56028}, {"ts": 1774184280000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 11884.7, "quote_volume": 1212.64356, "trades": 12, "taker_buy_volume": 3253.3, "taker_buy_quote": 332.16193}, {"ts": 1774184340000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 12556.3, "quote_volume": 1282.6739, "trades": 21, "taker_buy_volume": 10082.9, "taker_buy_quote": 1030.20112}, {"ts": 1774184400000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 9720.6, "quote_volume": 995.8262, "trades": 20, "taker_buy_volume": 3538.5, "taker_buy_quote": 362.56152}, {"ts": 1774184460000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 6388.1, "quote_volume": 653.14219, "trades": 13, "taker_buy_volume": 391.6, "taker_buy_quote": 40.09984}, {"ts": 1774184520000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 19951.2, "quote_volume": 2037.87696, "trades": 18, "taker_buy_volume": 15406.5, "taker_buy_quote": 1573.63342}, {"ts": 1774184580000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 6291.8, "quote_volume": 642.50512, "trades": 12, "taker_buy_volume": 5365.4, "taker_buy_quote": 547.85154}, {"ts": 1774184640000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 2146.2, "quote_volume": 219.30284, "trades": 4, "taker_buy_volume": 1758.2, "taker_buy_quote": 179.68804}, {"ts": 1774184700000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 5424.5, "quote_volume": 555.33847, "trades": 11, "taker_buy_volume": 2834.5, "taker_buy_quote": 290.12247}, {"ts": 1774184760000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 31283.0, "quote_volume": 3211.76935, "trades": 28, "taker_buy_volume": 29946.0, "taker_buy_quote": 3074.40581}, {"ts": 1774184820000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 5790.4, "quote_volume": 594.43488, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 113.22675}, {"ts": 1774184880000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 16586.4, "quote_volume": 1707.20439, "trades": 17, "taker_buy_volume": 10216.0, "taker_buy_quote": 1051.53625}, {"ts": 1774184940000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 12934.2, "quote_volume": 1331.23428, "trades": 24, "taker_buy_volume": 3196.0, "taker_buy_quote": 328.97865}, {"ts": 1774185000000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4002.2, "quote_volume": 412.21884, "trades": 7, "taker_buy_volume": 409.8, "taker_buy_quote": 42.2094}, {"ts": 1774185060000, "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1039, "volume": 62814.6, "quote_volume": 6500.79964, "trades": 58, "taker_buy_volume": 56877.6, "taker_buy_quote": 5886.27058}, {"ts": 1774185120000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 30127.5, "quote_volume": 3126.31963, "trades": 29, "taker_buy_volume": 5421.5, "taker_buy_quote": 562.89719}, {"ts": 1774185180000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 8692.6, "quote_volume": 901.63363, "trades": 12, "taker_buy_volume": 2110.1, "taker_buy_quote": 219.02838}, {"ts": 1774185240000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 52.2, "quote_volume": 5.41836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185300000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 8827.6, "quote_volume": 916.97665, "trades": 17, "taker_buy_volume": 6717.7, "taker_buy_quote": 697.96903}, {"ts": 1774185360000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 10514.7, "quote_volume": 1090.49265, "trades": 10, "taker_buy_volume": 2947.2, "taker_buy_quote": 305.70562}, {"ts": 1774185420000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2243.5, "quote_volume": 232.58942, "trades": 12, "taker_buy_volume": 1628.2, "taker_buy_quote": 168.84434}, {"ts": 1774185480000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 3099.5, "quote_volume": 321.67968, "trades": 12, "taker_buy_volume": 951.9, "taker_buy_quote": 98.95418}, {"ts": 1774185540000, "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": 1774185600000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 18420.0, "quote_volume": 1914.66076, "trades": 23, "taker_buy_volume": 558.1, "taker_buy_quote": 57.98659}, {"ts": 1774185660000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 8843.7, "quote_volume": 917.23971, "trades": 10, "taker_buy_volume": 740.2, "taker_buy_quote": 76.89713}, {"ts": 1774185720000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 192.4, "quote_volume": 20.01922, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 20.01922}, {"ts": 1774185780000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 326.6, "quote_volume": 33.99906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 121.3, "quote_volume": 12.62733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 15397.5, "quote_volume": 1603.32042, "trades": 33, "taker_buy_volume": 14430.1, "taker_buy_quote": 1502.74852}, {"ts": 1774185960000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186020000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2284.8, "quote_volume": 237.84768, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.77025}, {"ts": 1774186080000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 3403.6, "quote_volume": 354.43462, "trades": 8, "taker_buy_volume": 2301.1, "taker_buy_quote": 239.66437}, {"ts": 1774186140000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186260000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 60058.0, "quote_volume": 6250.80893, "trades": 27, "taker_buy_volume": 2755.3, "taker_buy_quote": 286.5512}, {"ts": 1774186320000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 16276.2, "quote_volume": 1694.83335, "trades": 16, "taker_buy_volume": 11828.3, "taker_buy_quote": 1232.15595}, {"ts": 1774186380000, "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 44843.4, "quote_volume": 4687.11182, "trades": 47, "taker_buy_volume": 26033.5, "taker_buy_quote": 2719.86917}, {"ts": 1774186440000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 12096.7, "quote_volume": 1267.10251, "trades": 18, "taker_buy_volume": 2476.4, "taker_buy_quote": 259.49815}, {"ts": 1774186500000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 17445.2, "quote_volume": 1827.05836, "trades": 18, "taker_buy_volume": 8825.7, "taker_buy_quote": 925.45866}, {"ts": 1774186560000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2764.1, "quote_volume": 289.67768, "trades": 4, "taker_buy_volume": 143.3, "taker_buy_quote": 15.01784}, {"ts": 1774186620000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 8210.2, "quote_volume": 860.89694, "trades": 9, "taker_buy_volume": 4679.8, "taker_buy_quote": 490.91102}, {"ts": 1774186680000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 7864.1, "quote_volume": 823.96277, "trades": 13, "taker_buy_volume": 4951.0, "taker_buy_quote": 518.9612}, {"ts": 1774186740000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 2303.5, "quote_volume": 241.43056, "trades": 20, "taker_buy_volume": 2034.0, "taker_buy_quote": 213.19482}, {"ts": 1774186800000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3259.2, "quote_volume": 341.84874, "trades": 3, "taker_buy_volume": 3259.2, "taker_buy_quote": 341.84874}, {"ts": 1774186860000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1693.2, "quote_volume": 177.60237, "trades": 4, "taker_buy_volume": 1693.2, "taker_buy_quote": 177.60237}, {"ts": 1774186920000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 476.9, "quote_volume": 49.93143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 7413.3, "quote_volume": 776.89245, "trades": 11, "taker_buy_volume": 6459.0, "taker_buy_quote": 676.9238}, {"ts": 1774187040000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1144.7, "quote_volume": 119.89989, "trades": 7, "taker_buy_volume": 498.0, "taker_buy_quote": 52.1904}, {"ts": 1774187100000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 12094.8, "quote_volume": 1266.64848, "trades": 14, "taker_buy_volume": 11084.2, "taker_buy_quote": 1160.91838}, {"ts": 1774187160000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 7693.2, "quote_volume": 804.26529, "trades": 15, "taker_buy_volume": 2267.9, "taker_buy_quote": 237.44913}, {"ts": 1774187220000, "open": 0.1043, "high": 0.1047, "low": 0.1039, "close": 0.1046, "volume": 194522.7, "quote_volume": 20292.59498, "trades": 122, "taker_buy_volume": 124060.3, "taker_buy_quote": 12946.53445}, {"ts": 1774187280000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 25306.5, "quote_volume": 2645.7913, "trades": 38, "taker_buy_volume": 21232.6, "taker_buy_quote": 2220.44452}, {"ts": 1774187340000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15885.7, "quote_volume": 1664.22479, "trades": 13, "taker_buy_volume": 15599.6, "taker_buy_quote": 1634.27012}, {"ts": 1774187400000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 4268.5, "quote_volume": 447.76565, "trades": 9, "taker_buy_volume": 4268.5, "taker_buy_quote": 447.76565}, {"ts": 1774187460000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4367.6, "quote_volume": 458.202, "trades": 8, "taker_buy_volume": 1111.5, "taker_buy_quote": 116.63711}, {"ts": 1774187520000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 53739.4, "quote_volume": 5647.98869, "trades": 41, "taker_buy_volume": 41771.0, "taker_buy_quote": 4389.88102}, {"ts": 1774187580000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9442.6, "quote_volume": 993.39185, "trades": 7, "taker_buy_volume": 303.3, "taker_buy_quote": 31.93749}, {"ts": 1774187640000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 51186.2, "quote_volume": 5389.10052, "trades": 38, "taker_buy_volume": 50199.8, "taker_buy_quote": 5285.34076}, {"ts": 1774187700000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1156.4, "quote_volume": 121.65328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 4553.7, "quote_volume": 478.53607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7031.2, "quote_volume": 738.24327, "trades": 8, "taker_buy_volume": 4136.3, "taker_buy_quote": 434.3115}, {"ts": 1774187880000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 12777.6, "quote_volume": 1337.39611, "trades": 15, "taker_buy_volume": 7642.5, "taker_buy_quote": 799.41418}, {"ts": 1774187940000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1042, "volume": 111502.8, "quote_volume": 11632.69038, "trades": 58, "taker_buy_volume": 12535.5, "taker_buy_quote": 1305.85618}, {"ts": 1774188000000, "open": 0.1042, "high": 0.1042, "low": 0.1035, "close": 0.1037, "volume": 145524.7, "quote_volume": 15104.05419, "trades": 115, "taker_buy_volume": 33397.8, "taker_buy_quote": 3465.88123}, {"ts": 1774188060000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 3987.8, "quote_volume": 413.93364, "trades": 5, "taker_buy_volume": 2583.8, "taker_buy_quote": 268.19844}, {"ts": 1774188120000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 13321.5, "quote_volume": 1382.75155, "trades": 14, "taker_buy_volume": 7177.8, "taker_buy_quote": 745.3207}, {"ts": 1774188180000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 9489.2, "quote_volume": 985.38213, "trades": 13, "taker_buy_volume": 241.0, "taker_buy_quote": 25.0399}, {"ts": 1774188240000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 6110.2, "quote_volume": 636.0774, "trades": 6, "taker_buy_volume": 6054.2, "taker_buy_quote": 630.2422}, {"ts": 1774188300000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 920.3, "quote_volume": 95.96345, "trades": 4, "taker_buy_volume": 353.1, "taker_buy_quote": 36.82833}, {"ts": 1774188360000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5226.6, "quote_volume": 544.60211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2678.5, "quote_volume": 278.9421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188480000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 296.0, "quote_volume": 30.8432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188540000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1358.0, "quote_volume": 141.5132, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1774188600000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 3165.6, "quote_volume": 329.20909, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188660000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 7436.1, "quote_volume": 772.83144, "trades": 20, "taker_buy_volume": 7385.1, "taker_buy_quote": 767.53764}, {"ts": 1774188720000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 231.1, "quote_volume": 24.05751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188780000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 15912.7, "quote_volume": 1654.82111, "trades": 18, "taker_buy_volume": 13295.5, "taker_buy_quote": 1382.9396}, {"ts": 1774188840000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 11370.3, "quote_volume": 1177.34296, "trades": 14, "taker_buy_volume": 144.9, "taker_buy_quote": 14.99715}, {"ts": 1774188900000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 9273.3, "quote_volume": 959.6656, "trades": 18, "taker_buy_volume": 2520.9, "taker_buy_quote": 261.32355}, {"ts": 1774188960000, "open": 0.1033, "high": 0.1033, "low": 0.1027, "close": 0.1027, "volume": 153713.5, "quote_volume": 15816.77842, "trades": 105, "taker_buy_volume": 46755.7, "taker_buy_quote": 4812.10325}, {"ts": 1774189020000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 38520.1, "quote_volume": 3956.31518, "trades": 40, "taker_buy_volume": 19029.3, "taker_buy_quote": 1954.18446}, {"ts": 1774189080000, "open": 0.1026, "high": 0.1032, "low": 0.1026, "close": 0.1029, "volume": 97489.7, "quote_volume": 10034.69986, "trades": 73, "taker_buy_volume": 82697.2, "taker_buy_quote": 8510.29163}, {"ts": 1774189140000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 1925.1, "quote_volume": 198.07614, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 98.08258}, {"ts": 1774189200000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1023.3, "quote_volume": 105.09291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 5579.2, "quote_volume": 573.05964, "trades": 5, "taker_buy_volume": 5579.2, "taker_buy_quote": 573.05964}, {"ts": 1774189320000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 535.9, "quote_volume": 54.98334, "trades": 2, "taker_buy_volume": 438.4, "taker_buy_quote": 44.97984}, {"ts": 1774189380000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 15038.0, "quote_volume": 1541.01916, "trades": 18, "taker_buy_volume": 4986.5, "taker_buy_quote": 511.08978}, {"ts": 1774189440000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 14111.6, "quote_volume": 1446.78838, "trades": 13, "taker_buy_volume": 12435.8, "taker_buy_quote": 1275.01888}, {"ts": 1774189560000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 21186.8, "quote_volume": 2178.97708, "trades": 30, "taker_buy_volume": 15714.8, "taker_buy_quote": 1615.91756}, {"ts": 1774189620000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 4.6, "quote_volume": 0.47288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189680000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 30516.2, "quote_volume": 3144.05578, "trades": 29, "taker_buy_volume": 24448.3, "taker_buy_quote": 2519.49663}, {"ts": 1774189740000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189800000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4225.8, "quote_volume": 436.51542, "trades": 4, "taker_buy_volume": 4225.8, "taker_buy_quote": 436.51542}, {"ts": 1774189860000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 765.6, "quote_volume": 79.12046, "trades": 7, "taker_buy_volume": 339.8, "taker_buy_quote": 35.13532}, {"ts": 1774189920000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 3493.0, "quote_volume": 360.54265, "trades": 14, "taker_buy_volume": 583.7, "taker_buy_quote": 60.17947}, {"ts": 1774189980000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 3171.3, "quote_volume": 326.70886, "trades": 9, "taker_buy_volume": 504.2, "taker_buy_quote": 51.98302}, {"ts": 1774190040000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 7056.8, "quote_volume": 724.69977, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 15585.5, "quote_volume": 1598.41236, "trades": 20, "taker_buy_volume": 11772.0, "taker_buy_quote": 1207.52861}, {"ts": 1774190160000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 40097.3, "quote_volume": 4118.20415, "trades": 41, "taker_buy_volume": 38994.8, "taker_buy_quote": 4005.08765}, {"ts": 1774190220000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 5659.9, "quote_volume": 581.27173, "trades": 11, "taker_buy_volume": 3398.4, "taker_buy_quote": 349.01568}, {"ts": 1774190280000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 15872.0, "quote_volume": 1631.97428, "trades": 11, "taker_buy_volume": 15787.9, "taker_buy_quote": 1623.3288}, {"ts": 1774190340000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 1119.5, "quote_volume": 115.19451, "trades": 10, "taker_buy_volume": 525.0, "taker_buy_quote": 54.04478}, {"ts": 1774190400000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 809.2, "quote_volume": 83.11458, "trades": 3, "taker_buy_volume": 97.4, "taker_buy_quote": 10.01272}, {"ts": 1774190460000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 437.8, "quote_volume": 45.07878, "trades": 5, "taker_buy_volume": 437.8, "taker_buy_quote": 45.07878}, {"ts": 1774190520000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 7268.3, "quote_volume": 749.37143, "trades": 8, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0104}, {"ts": 1774190580000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 242.4, "quote_volume": 25.00841, "trades": 2, "taker_buy_volume": 242.4, "taker_buy_quote": 25.00841}, {"ts": 1774190640000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 57974.3, "quote_volume": 5955.20588, "trades": 27, "taker_buy_volume": 41395.7, "taker_buy_quote": 4251.33839}, {"ts": 1774190700000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 1529.7, "quote_volume": 157.39912, "trades": 8, "taker_buy_volume": 1140.1, "taker_buy_quote": 117.27032}, {"ts": 1774190760000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 15018.4, "quote_volume": 1545.62866, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 200.0, "quote_volume": 20.6, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 20.6}, {"ts": 1774190940000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 242.7, "quote_volume": 25.0078, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0007}, {"ts": 1774191000000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 7577.8, "quote_volume": 782.02896, "trades": 6, "taker_buy_volume": 7145.9, "taker_buy_quote": 737.45688}, {"ts": 1774191060000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 218.1, "quote_volume": 22.50792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191120000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 508.1, "quote_volume": 52.39965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191180000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 2804.1, "quote_volume": 289.38312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191240000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 2367.6, "quote_volume": 244.33632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 4461.6, "quote_volume": 460.88328, "trades": 11, "taker_buy_volume": 3164.8, "taker_buy_quote": 326.92384}, {"ts": 1774191480000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 4931.1, "quote_volume": 508.5643, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191540000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2452.2, "quote_volume": 253.06105, "trades": 4, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0104}, {"ts": 1774191600000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 8801.6, "quote_volume": 909.50396, "trades": 15, "taker_buy_volume": 1346.8, "taker_buy_quote": 139.02893}, {"ts": 1774191660000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 5838.8, "quote_volume": 601.00875, "trades": 16, "taker_buy_volume": 3458.1, "taker_buy_quote": 355.86762}, {"ts": 1774191720000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191780000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 193.9, "quote_volume": 20.02017, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 20.02017}, {"ts": 1774191840000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 665.3, "quote_volume": 68.79202, "trades": 3, "taker_buy_volume": 665.3, "taker_buy_quote": 68.79202}, {"ts": 1774191900000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1247.6, "quote_volume": 129.00184, "trades": 2, "taker_buy_volume": 1247.6, "taker_buy_quote": 129.00184}, {"ts": 1774191960000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 145.1, "quote_volume": 15.00334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192020000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 8310.2, "quote_volume": 858.42164, "trades": 13, "taker_buy_volume": 1102.5, "taker_buy_quote": 113.88825}, {"ts": 1774192080000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 6561.2, "quote_volume": 676.73108, "trades": 16, "taker_buy_volume": 3616.0, "taker_buy_quote": 373.14694}, {"ts": 1774192140000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 436.9, "quote_volume": 45.03929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 11113.9, "quote_volume": 1148.31837, "trades": 13, "taker_buy_volume": 10009.0, "taker_buy_quote": 1034.1822}, {"ts": 1774192260000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 3097.1, "quote_volume": 319.36409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192320000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 97.0, "quote_volume": 10.0007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192440000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 20064.5, "quote_volume": 2069.75095, "trades": 22, "taker_buy_volume": 15794.9, "taker_buy_quote": 1629.46095}, {"ts": 1774192500000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 11542.9, "quote_volume": 1193.42154, "trades": 19, "taker_buy_volume": 10715.7, "taker_buy_quote": 1107.88906}, {"ts": 1774192560000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 4946.3, "quote_volume": 512.45117, "trades": 7, "taker_buy_volume": 4946.3, "taker_buy_quote": 512.45117}, {"ts": 1774192620000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 6781.5, "quote_volume": 702.27791, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1102.5, "quote_volume": 114.10875, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 114.10875}, {"ts": 1774192740000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 10622.6, "quote_volume": 1097.24412, "trades": 18, "taker_buy_volume": 7224.9, "taker_buy_quote": 746.33217}, {"ts": 1774192800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 145.1, "quote_volume": 14.98883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 774.2, "quote_volume": 79.89744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 911.1, "quote_volume": 94.02552, "trades": 3, "taker_buy_volume": 677.7, "taker_buy_quote": 69.93864}, {"ts": 1774192980000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 281.8, "quote_volume": 29.08176, "trades": 2, "taker_buy_volume": 281.8, "taker_buy_quote": 29.08176}, {"ts": 1774193040000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 2301.8, "quote_volume": 237.54576, "trades": 3, "taker_buy_volume": 1199.3, "taker_buy_quote": 123.76776}, {"ts": 1774193100000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1627.8, "quote_volume": 167.82618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193160000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 882.6, "quote_volume": 90.83407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 11604.4, "quote_volume": 1191.62259, "trades": 12, "taker_buy_volume": 1385.9, "taker_buy_quote": 142.30359}, {"ts": 1774193340000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 37705.5, "quote_volume": 3874.6628, "trades": 47, "taker_buy_volume": 21711.8, "taker_buy_quote": 2231.85567}, {"ts": 1774193400000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 887.4, "quote_volume": 91.04724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193460000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 3304.1, "quote_volume": 339.33107, "trades": 11, "taker_buy_volume": 3304.1, "taker_buy_quote": 339.33107}, {"ts": 1774193520000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 11982.4, "quote_volume": 1232.29279, "trades": 10, "taker_buy_volume": 11982.4, "taker_buy_quote": 1232.29279}, {"ts": 1774193580000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 34311.8, "quote_volume": 3528.14245, "trades": 34, "taker_buy_volume": 12045.0, "taker_buy_quote": 1238.49426}, {"ts": 1774193700000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 581.1, "quote_volume": 59.67897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 981.7, "quote_volume": 100.66559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 7936.6, "quote_volume": 813.79695, "trades": 15, "taker_buy_volume": 7239.5, "taker_buy_quote": 742.41391}, {"ts": 1774193880000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 11147.9, "quote_volume": 1145.20324, "trades": 12, "taker_buy_volume": 10819.1, "taker_buy_quote": 1111.42721}, {"ts": 1774193940000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 17431.0, "quote_volume": 1789.38062, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 4118.6, "quote_volume": 422.56836, "trades": 3, "taker_buy_volume": 4118.6, "taker_buy_quote": 422.56836}, {"ts": 1774194120000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 3905.4, "quote_volume": 400.69404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 97.5, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 10.01325}, {"ts": 1774194240000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 4322.0, "quote_volume": 443.7559, "trades": 8, "taker_buy_volume": 1248.5, "taker_buy_quote": 128.22095}, {"ts": 1774194360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 9555.8, "quote_volume": 982.33624, "trades": 4, "taker_buy_volume": 9555.8, "taker_buy_quote": 982.33624}, {"ts": 1774194420000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 3716.8, "quote_volume": 382.45299, "trades": 6, "taker_buy_volume": 3716.8, "taker_buy_quote": 382.45299}, {"ts": 1774194480000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 9475.2, "quote_volume": 975.92217, "trades": 17, "taker_buy_volume": 9134.9, "taker_buy_quote": 940.9053}, {"ts": 1774194540000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 10418.3, "quote_volume": 1077.42607, "trades": 20, "taker_buy_volume": 5601.3, "taker_buy_quote": 579.83647}, {"ts": 1774194600000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 18844.9, "quote_volume": 1945.86776, "trades": 33, "taker_buy_volume": 1172.0, "taker_buy_quote": 120.8429}, {"ts": 1774194660000, "open": 0.1031, "high": 0.1032, "low": 0.1015, "close": 0.1018, "volume": 318745.7, "quote_volume": 32594.54813, "trades": 295, "taker_buy_volume": 76743.2, "taker_buy_quote": 7818.86101}, {"ts": 1774194720000, "open": 0.1017, "high": 0.1018, "low": 0.1013, "close": 0.1015, "volume": 87755.2, "quote_volume": 8914.4563, "trades": 142, "taker_buy_volume": 31550.8, "taker_buy_quote": 3207.51391}, {"ts": 1774194780000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 33941.6, "quote_volume": 3450.90353, "trades": 48, "taker_buy_volume": 14078.5, "taker_buy_quote": 1432.48804}, {"ts": 1774194840000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 4127.8, "quote_volume": 419.38448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 2593.4, "quote_volume": 263.27805, "trades": 8, "taker_buy_volume": 166.0, "taker_buy_quote": 16.8822}, {"ts": 1774194960000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 22815.9, "quote_volume": 2317.64662, "trades": 28, "taker_buy_volume": 17378.0, "taker_buy_quote": 1765.72124}, {"ts": 1774195020000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1015, "volume": 60895.3, "quote_volume": 6187.73369, "trades": 64, "taker_buy_volume": 50250.1, "taker_buy_quote": 5107.01403}, {"ts": 1774195080000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 394.1, "quote_volume": 40.02578, "trades": 4, "taker_buy_volume": 394.1, "taker_buy_quote": 40.02578}, {"ts": 1774195140000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 1003.0, "quote_volume": 101.98687, "trades": 6, "taker_buy_volume": 820.7, "taker_buy_quote": 83.46519}, {"ts": 1774195200000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 22823.4, "quote_volume": 2321.58168, "trades": 31, "taker_buy_volume": 8429.1, "taker_buy_quote": 857.92005}, {"ts": 1774195260000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 29107.4, "quote_volume": 2960.30538, "trades": 6, "taker_buy_volume": 29107.4, "taker_buy_quote": 2960.30538}, {"ts": 1774195320000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 30860.8, "quote_volume": 3149.04932, "trades": 34, "taker_buy_volume": 10448.4, "taker_buy_quote": 1067.44791}, {"ts": 1774195380000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 28576.4, "quote_volume": 2910.89724, "trades": 18, "taker_buy_volume": 26223.5, "taker_buy_quote": 2671.37202}, {"ts": 1774195440000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 6595.3, "quote_volume": 670.20374, "trades": 23, "taker_buy_volume": 2341.7, "taker_buy_quote": 237.93708}, {"ts": 1774195500000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 787.9, "quote_volume": 80.00627, "trades": 6, "taker_buy_volume": 98.3, "taker_buy_quote": 9.99711}, {"ts": 1774195560000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 5705.1, "quote_volume": 578.55281, "trades": 15, "taker_buy_volume": 2800.7, "taker_buy_quote": 284.04665}, {"ts": 1774195620000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 9770.9, "quote_volume": 992.08843, "trades": 19, "taker_buy_volume": 9713.8, "taker_buy_quote": 986.3042}, {"ts": 1774195680000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 2965.8, "quote_volume": 301.19724, "trades": 11, "taker_buy_volume": 1764.8, "taker_buy_quote": 179.29574}, {"ts": 1774195740000, "open": 0.1015, "high": 0.1015, "low": 0.1005, "close": 0.1009, "volume": 140886.9, "quote_volume": 14216.79414, "trades": 174, "taker_buy_volume": 44532.9, "taker_buy_quote": 4491.64608}, {"ts": 1774195800000, "open": 0.101, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 44258.3, "quote_volume": 4472.96354, "trades": 79, "taker_buy_volume": 16641.2, "taker_buy_quote": 1683.84488}, {"ts": 1774195860000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3885.0, "quote_volume": 393.74046, "trades": 14, "taker_buy_volume": 2315.1, "taker_buy_quote": 234.67017}, {"ts": 1774195920000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 1843.2, "quote_volume": 186.66981, "trades": 7, "taker_buy_volume": 1409.0, "taker_buy_quote": 142.69523}, {"ts": 1774195980000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 57395.5, "quote_volume": 5805.69508, "trades": 47, "taker_buy_volume": 48320.0, "taker_buy_quote": 4888.92214}, {"ts": 1774196040000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 31473.5, "quote_volume": 3169.65642, "trades": 51, "taker_buy_volume": 23912.4, "taker_buy_quote": 2408.9944}, {"ts": 1774196100000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 74186.5, "quote_volume": 7485.16335, "trades": 70, "taker_buy_volume": 69658.1, "taker_buy_quote": 7028.27241}, {"ts": 1774196160000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 59007.0, "quote_volume": 5953.8063, "trades": 36, "taker_buy_volume": 58809.8, "taker_buy_quote": 5933.90882}, {"ts": 1774196220000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 84158.7, "quote_volume": 8490.93945, "trades": 69, "taker_buy_volume": 80925.3, "taker_buy_quote": 8165.01273}, {"ts": 1774196280000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 66941.8, "quote_volume": 6757.71776, "trades": 48, "taker_buy_volume": 62242.3, "taker_buy_quote": 6283.47447}, {"ts": 1774196340000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 60394.0, "quote_volume": 6118.90613, "trades": 67, "taker_buy_volume": 49061.8, "taker_buy_quote": 4971.41245}, {"ts": 1774196400000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 19797.3, "quote_volume": 2007.07756, "trades": 33, "taker_buy_volume": 18372.0, "taker_buy_quote": 1862.58442}, {"ts": 1774196460000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 24545.9, "quote_volume": 2488.42697, "trades": 29, "taker_buy_volume": 18170.5, "taker_buy_quote": 1842.4887}, {"ts": 1774196520000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 19337.6, "quote_volume": 1960.83264, "trades": 22, "taker_buy_volume": 19337.6, "taker_buy_quote": 1960.83264}, {"ts": 1774196580000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 16551.2, "quote_volume": 1678.46918, "trades": 19, "taker_buy_volume": 15448.7, "taker_buy_quote": 1566.67568}, {"ts": 1774196640000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 17772.5, "quote_volume": 1805.11578, "trades": 29, "taker_buy_volume": 16767.3, "taker_buy_quote": 1703.01096}, {"ts": 1774196700000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 24483.4, "quote_volume": 2487.7202, "trades": 26, "taker_buy_volume": 3255.2, "taker_buy_quote": 331.37936}, {"ts": 1774196760000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 67052.6, "quote_volume": 6792.73909, "trades": 49, "taker_buy_volume": 3566.3, "taker_buy_quote": 361.65218}, {"ts": 1774196820000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1700.3, "quote_volume": 171.90033, "trades": 7, "taker_buy_volume": 1305.5, "taker_buy_quote": 131.98605}, {"ts": 1774196880000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 31706.0, "quote_volume": 3208.89968, "trades": 40, "taker_buy_volume": 26755.0, "taker_buy_quote": 2708.3327}, {"ts": 1774196940000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 12689.3, "quote_volume": 1284.38203, "trades": 6, "taker_buy_volume": 3037.2, "taker_buy_quote": 307.58951}, {"ts": 1774197000000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 2909.8, "quote_volume": 295.33485, "trades": 5, "taker_buy_volume": 2909.8, "taker_buy_quote": 295.33485}, {"ts": 1774197060000, "open": 0.1015, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 31334.5, "quote_volume": 3184.3704, "trades": 27, "taker_buy_volume": 26683.7, "taker_buy_quote": 2712.28223}, {"ts": 1774197120000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2490.1, "quote_volume": 252.99416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197180000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 147.6, "quote_volume": 14.99616, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 14.99616}, {"ts": 1774197240000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 1070.2, "quote_volume": 108.64006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 3011.9, "quote_volume": 305.85003, "trades": 12, "taker_buy_volume": 875.7, "taker_buy_quote": 88.97112}, {"ts": 1774197360000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 4149.3, "quote_volume": 422.26749, "trades": 9, "taker_buy_volume": 2935.2, "taker_buy_quote": 298.79352}, {"ts": 1774197420000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 13902.3, "quote_volume": 1411.11483, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 3065.5, "quote_volume": 310.98665, "trades": 8, "taker_buy_volume": 3065.5, "taker_buy_quote": 310.98665}, {"ts": 1774197540000, "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 43977.1, "quote_volume": 4486.39857, "trades": 37, "taker_buy_volume": 39532.0, "taker_buy_quote": 4032.73659}, {"ts": 1774197600000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 19825.7, "quote_volume": 2021.29933, "trades": 10, "taker_buy_volume": 19645.0, "taker_buy_quote": 2002.886}, {"ts": 1774197660000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 245.2, "quote_volume": 25.03492, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 25.03492}, {"ts": 1774197720000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 3787.9, "quote_volume": 387.272, "trades": 7, "taker_buy_volume": 2398.6, "taker_buy_quote": 245.14661}, {"ts": 1774197780000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 293.0, "quote_volume": 29.9739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 54.4, "quote_volume": 5.56512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 491.2, "quote_volume": 50.29888, "trades": 3, "taker_buy_volume": 491.2, "taker_buy_quote": 50.29888}, {"ts": 1774198020000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 1836.1, "quote_volume": 187.57603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198080000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2511.3, "quote_volume": 256.1526, "trades": 7, "taker_buy_volume": 1261.8, "taker_buy_quote": 128.7036}, {"ts": 1774198140000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 2358.7, "quote_volume": 240.33781, "trades": 8, "taker_buy_volume": 699.4, "taker_buy_quote": 71.26886}, {"ts": 1774198200000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 2399.3, "quote_volume": 244.90256, "trades": 8, "taker_buy_volume": 2252.2, "taker_buy_quote": 229.88365}, {"ts": 1774198260000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 4061.5, "quote_volume": 414.23379, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 294.5, "quote_volume": 30.00955, "trades": 2, "taker_buy_volume": 147.2, "taker_buy_quote": 14.99968}, {"ts": 1774198380000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 20032.7, "quote_volume": 2041.16797, "trades": 40, "taker_buy_volume": 11852.0, "taker_buy_quote": 1208.42178}, {"ts": 1774198440000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 198.3, "quote_volume": 20.22639, "trades": 2, "taker_buy_volume": 98.1, "taker_buy_quote": 10.01601}, {"ts": 1774198500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 410.1, "quote_volume": 41.87121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 293.6, "quote_volume": 29.96188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 22595.4, "quote_volume": 2308.15241, "trades": 26, "taker_buy_volume": 22182.0, "taker_buy_quote": 2265.90293}, {"ts": 1774198680000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 23992.5, "quote_volume": 2452.25564, "trades": 28, "taker_buy_volume": 22890.0, "taker_buy_quote": 2339.58014}, {"ts": 1774198740000, "open": 0.1022, "high": 0.1031, "low": 0.1022, "close": 0.1029, "volume": 169570.3, "quote_volume": 17413.24514, "trades": 154, "taker_buy_volume": 124965.4, "taker_buy_quote": 12824.2858}, {"ts": 1774198800000, "open": 0.103, "high": 0.1033, "low": 0.0993, "close": 0.0998, "volume": 955858.0, "quote_volume": 96293.55425, "trades": 982, "taker_buy_volume": 376183.7, "taker_buy_quote": 37760.24785}, {"ts": 1774198860000, "open": 0.1, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 39268.5, "quote_volume": 3931.15736, "trades": 87, "taker_buy_volume": 30997.5, "taker_buy_quote": 3104.67894}, {"ts": 1774198920000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 45022.8, "quote_volume": 4512.09224, "trades": 57, "taker_buy_volume": 38988.8, "taker_buy_quote": 3908.07383}, {"ts": 1774198980000, "open": 0.1003, "high": 0.1005, "low": 0.0996, "close": 0.1005, "volume": 44924.9, "quote_volume": 4495.67624, "trades": 182, "taker_buy_volume": 26514.8, "taker_buy_quote": 2655.16065}, {"ts": 1774199040000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 13832.0, "quote_volume": 1384.73055, "trades": 33, "taker_buy_volume": 2558.9, "taker_buy_quote": 255.89}, {"ts": 1774199100000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 22200.5, "quote_volume": 2211.99885, "trades": 48, "taker_buy_volume": 13404.2, "taker_buy_quote": 1336.19342}, {"ts": 1774199160000, "open": 0.0995, "high": 0.0996, "low": 0.0953, "close": 0.0961, "volume": 843267.5, "quote_volume": 81516.74182, "trades": 1029, "taker_buy_volume": 321358.5, "taker_buy_quote": 31029.06269}, {"ts": 1774199220000, "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.0954, "volume": 422292.7, "quote_volume": 40454.26684, "trades": 407, "taker_buy_volume": 220776.7, "taker_buy_quote": 21175.603}, {"ts": 1774199280000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 74322.1, "quote_volume": 7089.16231, "trades": 139, "taker_buy_volume": 51273.8, "taker_buy_quote": 4893.81203}, {"ts": 1774199340000, "open": 0.0954, "high": 0.0958, "low": 0.0952, "close": 0.0957, "volume": 80502.6, "quote_volume": 7698.16495, "trades": 137, "taker_buy_volume": 51974.8, "taker_buy_quote": 4969.80632}, {"ts": 1774199400000, "open": 0.0957, "high": 0.0957, "low": 0.095, "close": 0.0952, "volume": 43124.0, "quote_volume": 4107.82638, "trades": 81, "taker_buy_volume": 20633.1, "taker_buy_quote": 1966.78903}, {"ts": 1774199460000, "open": 0.0951, "high": 0.0951, "low": 0.0925, "close": 0.0927, "volume": 712596.7, "quote_volume": 66876.86398, "trades": 877, "taker_buy_volume": 298658.0, "taker_buy_quote": 28039.72272}, {"ts": 1774199520000, "open": 0.0926, "high": 0.0927, "low": 0.0872, "close": 0.0908, "volume": 1402530.1, "quote_volume": 125415.22579, "trades": 1656, "taker_buy_volume": 588615.2, "taker_buy_quote": 52473.75139}, {"ts": 1774199580000, "open": 0.091, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 148587.8, "quote_volume": 13531.42673, "trades": 229, "taker_buy_volume": 81926.3, "taker_buy_quote": 7465.61895}, {"ts": 1774199640000, "open": 0.0913, "high": 0.0919, "low": 0.0911, "close": 0.0912, "volume": 86614.1, "quote_volume": 7935.08323, "trades": 201, "taker_buy_volume": 59951.4, "taker_buy_quote": 5495.03385}, {"ts": 1774199700000, "open": 0.0911, "high": 0.0911, "low": 0.0887, "close": 0.0887, "volume": 165024.8, "quote_volume": 14770.58784, "trades": 295, "taker_buy_volume": 99020.5, "taker_buy_quote": 8867.54114}, {"ts": 1774199760000, "open": 0.0888, "high": 0.092, "low": 0.0886, "close": 0.0918, "volume": 164178.1, "quote_volume": 14880.27275, "trades": 323, "taker_buy_volume": 91132.8, "taker_buy_quote": 8245.47702}, {"ts": 1774199820000, "open": 0.0919, "high": 0.0921, "low": 0.0912, "close": 0.0914, "volume": 50024.2, "quote_volume": 4585.14906, "trades": 163, "taker_buy_volume": 13903.2, "taker_buy_quote": 1274.49182}, {"ts": 1774199880000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.0919, "volume": 24099.8, "quote_volume": 2213.0317, "trades": 97, "taker_buy_volume": 10864.8, "taker_buy_quote": 998.37013}, {"ts": 1774199940000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 21584.6, "quote_volume": 1984.9563, "trades": 83, "taker_buy_volume": 9533.0, "taker_buy_quote": 876.82369}, {"ts": 1774200000000, "open": 0.0919, "high": 0.092, "low": 0.0912, "close": 0.0915, "volume": 55198.6, "quote_volume": 5060.90501, "trades": 149, "taker_buy_volume": 20186.4, "taker_buy_quote": 1851.3006}, {"ts": 1774200060000, "open": 0.0916, "high": 0.0919, "low": 0.0912, "close": 0.0915, "volume": 31896.5, "quote_volume": 2919.17926, "trades": 112, "taker_buy_volume": 12228.6, "taker_buy_quote": 1118.22893}, {"ts": 1774200120000, "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 14311.1, "quote_volume": 1312.11542, "trades": 78, "taker_buy_volume": 3738.1, "taker_buy_quote": 342.67631}, {"ts": 1774200180000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 31769.7, "quote_volume": 2923.80693, "trades": 91, "taker_buy_volume": 8382.6, "taker_buy_quote": 771.88864}, {"ts": 1774200240000, "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 32283.0, "quote_volume": 2969.05277, "trades": 90, "taker_buy_volume": 7558.0, "taker_buy_quote": 694.89739}, {"ts": 1774200300000, "open": 0.0918, "high": 0.092, "low": 0.0904, "close": 0.091, "volume": 344309.7, "quote_volume": 31433.55417, "trades": 258, "taker_buy_volume": 95865.3, "taker_buy_quote": 8716.16376}, {"ts": 1774200360000, "open": 0.0911, "high": 0.0917, "low": 0.0909, "close": 0.0909, "volume": 116453.1, "quote_volume": 10618.37873, "trades": 252, "taker_buy_volume": 44404.9, "taker_buy_quote": 4049.70537}, {"ts": 1774200420000, "open": 0.0909, "high": 0.0909, "low": 0.0901, "close": 0.0903, "volume": 70886.5, "quote_volume": 6418.16756, "trades": 204, "taker_buy_volume": 22822.0, "taker_buy_quote": 2066.19845}, {"ts": 1774200480000, "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 73243.0, "quote_volume": 6594.98814, "trades": 155, "taker_buy_volume": 35448.2, "taker_buy_quote": 3194.24763}, {"ts": 1774200540000, "open": 0.09, "high": 0.0907, "low": 0.0899, "close": 0.0902, "volume": 33236.9, "quote_volume": 3002.34842, "trades": 116, "taker_buy_volume": 20111.6, "taker_buy_quote": 1816.64485}, {"ts": 1774200600000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 18394.4, "quote_volume": 1659.72072, "trades": 81, "taker_buy_volume": 5834.7, "taker_buy_quote": 526.88024}, {"ts": 1774200660000, "open": 0.0902, "high": 0.0904, "low": 0.0899, "close": 0.0901, "volume": 33150.9, "quote_volume": 2989.44258, "trades": 122, "taker_buy_volume": 17272.2, "taker_buy_quote": 1557.7653}, {"ts": 1774200720000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 28207.6, "quote_volume": 2542.44326, "trades": 105, "taker_buy_volume": 10676.7, "taker_buy_quote": 962.70601}, {"ts": 1774200780000, "open": 0.0903, "high": 0.0904, "low": 0.0888, "close": 0.0898, "volume": 415953.5, "quote_volume": 37262.73541, "trades": 524, "taker_buy_volume": 151336.7, "taker_buy_quote": 13546.91607}, {"ts": 1774200840000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 36136.6, "quote_volume": 3251.48326, "trades": 106, "taker_buy_volume": 6093.4, "taker_buy_quote": 549.13566}, {"ts": 1774200900000, "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 46824.9, "quote_volume": 4222.2064, "trades": 108, "taker_buy_volume": 18127.2, "taker_buy_quote": 1636.27942}, {"ts": 1774200960000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 57669.7, "quote_volume": 5227.511, "trades": 130, "taker_buy_volume": 12405.5, "taker_buy_quote": 1125.23305}, {"ts": 1774201020000, "open": 0.091, "high": 0.0912, "low": 0.09, "close": 0.0906, "volume": 225663.2, "quote_volume": 20433.69004, "trades": 230, "taker_buy_volume": 53225.2, "taker_buy_quote": 4831.15106}, {"ts": 1774201080000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 50477.3, "quote_volume": 4574.35036, "trades": 113, "taker_buy_volume": 25435.9, "taker_buy_quote": 2305.72096}, {"ts": 1774201140000, "open": 0.0907, "high": 0.0923, "low": 0.0906, "close": 0.0921, "volume": 282505.1, "quote_volume": 25940.21477, "trades": 350, "taker_buy_volume": 144695.1, "taker_buy_quote": 13267.2319}, {"ts": 1774201200000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 74001.0, "quote_volume": 6824.57378, "trades": 161, "taker_buy_volume": 42528.1, "taker_buy_quote": 3924.55443}, {"ts": 1774201260000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 30946.5, "quote_volume": 2851.76965, "trades": 95, "taker_buy_volume": 15014.9, "taker_buy_quote": 1384.61088}, {"ts": 1774201320000, "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 50996.8, "quote_volume": 4703.51876, "trades": 127, "taker_buy_volume": 14767.3, "taker_buy_quote": 1363.41942}, {"ts": 1774201380000, "open": 0.092, "high": 0.092, "low": 0.0909, "close": 0.0909, "volume": 64332.9, "quote_volume": 5885.66916, "trades": 147, "taker_buy_volume": 14371.0, "taker_buy_quote": 1315.35569}, {"ts": 1774201440000, "open": 0.0909, "high": 0.091, "low": 0.0899, "close": 0.0899, "volume": 102927.6, "quote_volume": 9303.75328, "trades": 192, "taker_buy_volume": 40677.0, "taker_buy_quote": 3674.29155}, {"ts": 1774201500000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 38074.8, "quote_volume": 3425.82367, "trades": 145, "taker_buy_volume": 14356.2, "taker_buy_quote": 1292.27735}, {"ts": 1774201560000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 27631.2, "quote_volume": 2486.10106, "trades": 112, "taker_buy_volume": 13450.2, "taker_buy_quote": 1211.06898}, {"ts": 1774201620000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 19343.4, "quote_volume": 1741.99445, "trades": 90, "taker_buy_volume": 6221.8, "taker_buy_quote": 560.96218}, {"ts": 1774201680000, "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 16591.9, "quote_volume": 1494.84435, "trades": 85, "taker_buy_volume": 5898.7, "taker_buy_quote": 531.91608}, {"ts": 1774201740000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 7242.4, "quote_volume": 652.76699, "trades": 64, "taker_buy_volume": 166.5, "taker_buy_quote": 15.03495}, {"ts": 1774201800000, "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 9379.4, "quote_volume": 845.50458, "trades": 73, "taker_buy_volume": 2063.8, "taker_buy_quote": 186.17952}, {"ts": 1774201860000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 12918.2, "quote_volume": 1164.75179, "trades": 73, "taker_buy_volume": 1638.9, "taker_buy_quote": 147.73973}, {"ts": 1774201920000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 45828.0, "quote_volume": 4140.06165, "trades": 152, "taker_buy_volume": 25087.9, "taker_buy_quote": 2267.61307}, {"ts": 1774201980000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 15939.5, "quote_volume": 1440.43023, "trades": 81, "taker_buy_volume": 7630.3, "taker_buy_quote": 689.89201}, {"ts": 1774202040000, "open": 0.0905, "high": 0.0907, "low": 0.0899, "close": 0.0899, "volume": 73092.1, "quote_volume": 6595.51906, "trades": 131, "taker_buy_volume": 21118.5, "taker_buy_quote": 1906.15089}, {"ts": 1774202100000, "open": 0.0899, "high": 0.0904, "low": 0.0891, "close": 0.0892, "volume": 163951.6, "quote_volume": 14725.83245, "trades": 302, "taker_buy_volume": 78242.9, "taker_buy_quote": 7026.92667}, {"ts": 1774202160000, "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0888, "volume": 140001.5, "quote_volume": 12428.35347, "trades": 218, "taker_buy_volume": 54370.8, "taker_buy_quote": 4830.52912}, {"ts": 1774202220000, "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 23326.9, "quote_volume": 2072.06289, "trades": 82, "taker_buy_volume": 4234.7, "taker_buy_quote": 376.49697}, {"ts": 1774202280000, "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0886, "volume": 33511.4, "quote_volume": 2971.62507, "trades": 105, "taker_buy_volume": 13940.7, "taker_buy_quote": 1238.08211}, {"ts": 1774202340000, "open": 0.0886, "high": 0.0886, "low": 0.0881, "close": 0.0883, "volume": 58397.7, "quote_volume": 5158.01747, "trades": 135, "taker_buy_volume": 27096.6, "taker_buy_quote": 2394.56597}, {"ts": 1774202400000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 25303.0, "quote_volume": 2235.82633, "trades": 90, "taker_buy_volume": 12839.7, "taker_buy_quote": 1135.32816}, {"ts": 1774202460000, "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 33501.8, "quote_volume": 2952.93575, "trades": 101, "taker_buy_volume": 21447.7, "taker_buy_quote": 1891.38567}, {"ts": 1774202520000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 39956.5, "quote_volume": 3506.11384, "trades": 119, "taker_buy_volume": 30009.4, "taker_buy_quote": 2633.62111}, {"ts": 1774202580000, "open": 0.0875, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 159799.5, "quote_volume": 13947.32111, "trades": 213, "taker_buy_volume": 121044.2, "taker_buy_quote": 10572.02405}, {"ts": 1774202640000, "open": 0.0868, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 35764.6, "quote_volume": 3103.3073, "trades": 114, "taker_buy_volume": 10992.2, "taker_buy_quote": 954.67729}, {"ts": 1774202700000, "open": 0.0867, "high": 0.087, "low": 0.0865, "close": 0.087, "volume": 38401.8, "quote_volume": 3328.87988, "trades": 93, "taker_buy_volume": 29123.9, "taker_buy_quote": 2525.28903}, {"ts": 1774202760000, "open": 0.087, "high": 0.087, "low": 0.0863, "close": 0.0865, "volume": 112610.4, "quote_volume": 9741.08666, "trades": 164, "taker_buy_volume": 80671.4, "taker_buy_quote": 6977.99175}, {"ts": 1774202820000, "open": 0.0865, "high": 0.0869, "low": 0.0863, "close": 0.0866, "volume": 126943.1, "quote_volume": 10977.1235, "trades": 132, "taker_buy_volume": 112714.8, "taker_buy_quote": 9745.39222}, {"ts": 1774202880000, "open": 0.0865, "high": 0.0866, "low": 0.0859, "close": 0.0862, "volume": 147343.1, "quote_volume": 12695.86747, "trades": 168, "taker_buy_volume": 123199.8, "taker_buy_quote": 10616.60429}, {"ts": 1774202940000, "open": 0.0862, "high": 0.0903, "low": 0.0859, "close": 0.0892, "volume": 593685.4, "quote_volume": 52408.27577, "trades": 939, "taker_buy_volume": 317279.7, "taker_buy_quote": 27936.23952}, {"ts": 1774203000000, "open": 0.0892, "high": 0.0899, "low": 0.0873, "close": 0.0875, "volume": 407836.5, "quote_volume": 36213.12615, "trades": 554, "taker_buy_volume": 204913.2, "taker_buy_quote": 18199.06567}, {"ts": 1774203060000, "open": 0.0875, "high": 0.0876, "low": 0.0861, "close": 0.0863, "volume": 230413.6, "quote_volume": 19964.53103, "trades": 401, "taker_buy_volume": 76669.5, "taker_buy_quote": 6657.64651}, {"ts": 1774203120000, "open": 0.0863, "high": 0.0867, "low": 0.0856, "close": 0.0857, "volume": 243590.7, "quote_volume": 20969.85147, "trades": 404, "taker_buy_volume": 101654.6, "taker_buy_quote": 8750.60251}, {"ts": 1774203180000, "open": 0.0857, "high": 0.0866, "low": 0.0856, "close": 0.0864, "volume": 288017.2, "quote_volume": 24852.80675, "trades": 175, "taker_buy_volume": 242258.6, "taker_buy_quote": 20908.208}, {"ts": 1774203240000, "open": 0.0863, "high": 0.0877, "low": 0.0863, "close": 0.0873, "volume": 27902.8, "quote_volume": 2438.19851, "trades": 84, "taker_buy_volume": 10545.4, "taker_buy_quote": 918.40348}, {"ts": 1774203300000, "open": 0.0873, "high": 0.089, "low": 0.0872, "close": 0.0887, "volume": 169618.4, "quote_volume": 14937.09819, "trades": 277, "taker_buy_volume": 80170.0, "taker_buy_quote": 7059.78627}, {"ts": 1774203360000, "open": 0.0889, "high": 0.0892, "low": 0.0874, "close": 0.0879, "volume": 220265.5, "quote_volume": 19470.96383, "trades": 241, "taker_buy_volume": 56939.1, "taker_buy_quote": 5022.33439}, {"ts": 1774203420000, "open": 0.0879, "high": 0.088, "low": 0.0872, "close": 0.088, "volume": 50580.4, "quote_volume": 4424.81289, "trades": 102, "taker_buy_volume": 13645.1, "taker_buy_quote": 1194.25096}, {"ts": 1774203480000, "open": 0.0879, "high": 0.0889, "low": 0.0879, "close": 0.088, "volume": 85282.9, "quote_volume": 7535.84412, "trades": 119, "taker_buy_volume": 30054.1, "taker_buy_quote": 2651.67843}, {"ts": 1774203540000, "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0887, "volume": 42166.5, "quote_volume": 3718.97996, "trades": 82, "taker_buy_volume": 35452.6, "taker_buy_quote": 3125.48551}, {"ts": 1774203600000, "open": 0.0887, "high": 0.0887, "low": 0.0875, "close": 0.088, "volume": 38250.5, "quote_volume": 3363.41907, "trades": 101, "taker_buy_volume": 16617.7, "taker_buy_quote": 1460.19873}, {"ts": 1774203660000, "open": 0.088, "high": 0.0885, "low": 0.0878, "close": 0.0879, "volume": 10281.1, "quote_volume": 904.84976, "trades": 44, "taker_buy_volume": 7060.8, "taker_buy_quote": 621.0909}, {"ts": 1774203720000, "open": 0.0878, "high": 0.0878, "low": 0.087, "close": 0.0873, "volume": 9039.4, "quote_volume": 788.60359, "trades": 35, "taker_buy_volume": 2550.7, "taker_buy_quote": 222.81936}, {"ts": 1774203780000, "open": 0.0871, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 30077.2, "quote_volume": 2619.58634, "trades": 66, "taker_buy_volume": 19791.2, "taker_buy_quote": 1724.84109}, {"ts": 1774203840000, "open": 0.0873, "high": 0.0874, "low": 0.0867, "close": 0.0867, "volume": 54385.1, "quote_volume": 4730.31944, "trades": 112, "taker_buy_volume": 32138.2, "taker_buy_quote": 2796.46658}, {"ts": 1774203900000, "open": 0.0866, "high": 0.0873, "low": 0.0865, "close": 0.0872, "volume": 30725.1, "quote_volume": 2669.81566, "trades": 71, "taker_buy_volume": 24887.7, "taker_buy_quote": 2163.14958}, {"ts": 1774203960000, "open": 0.0871, "high": 0.0876, "low": 0.0869, "close": 0.0873, "volume": 88624.2, "quote_volume": 7733.1971, "trades": 170, "taker_buy_volume": 57768.1, "taker_buy_quote": 5041.14228}, {"ts": 1774204020000, "open": 0.0872, "high": 0.0878, "low": 0.0871, "close": 0.0878, "volume": 52698.6, "quote_volume": 4612.88287, "trades": 77, "taker_buy_volume": 41760.7, "taker_buy_quote": 3657.20193}, {"ts": 1774204080000, "open": 0.0878, "high": 0.0885, "low": 0.0876, "close": 0.0881, "volume": 73016.1, "quote_volume": 6432.53383, "trades": 118, "taker_buy_volume": 41402.4, "taker_buy_quote": 3650.19249}, {"ts": 1774204140000, "open": 0.0882, "high": 0.0892, "low": 0.0882, "close": 0.0891, "volume": 140858.9, "quote_volume": 12526.47292, "trades": 236, "taker_buy_volume": 70533.4, "taker_buy_quote": 6277.2366}, {"ts": 1774204200000, "open": 0.0891, "high": 0.0904, "low": 0.089, "close": 0.0904, "volume": 70422.8, "quote_volume": 6300.26504, "trades": 175, "taker_buy_volume": 31794.0, "taker_buy_quote": 2845.41083}, {"ts": 1774204260000, "open": 0.0905, "high": 0.0913, "low": 0.0897, "close": 0.0897, "volume": 229323.9, "quote_volume": 20835.18923, "trades": 471, "taker_buy_volume": 85477.6, "taker_buy_quote": 7768.87141}, {"ts": 1774204320000, "open": 0.0897, "high": 0.0916, "low": 0.0897, "close": 0.0916, "volume": 151959.4, "quote_volume": 13815.39041, "trades": 207, "taker_buy_volume": 140228.9, "taker_buy_quote": 12752.98354}, {"ts": 1774204380000, "open": 0.0915, "high": 0.0916, "low": 0.0899, "close": 0.0905, "volume": 234805.9, "quote_volume": 21319.82542, "trades": 441, "taker_buy_volume": 87709.4, "taker_buy_quote": 7957.33383}, {"ts": 1774204440000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0908, "volume": 52177.9, "quote_volume": 4739.10836, "trades": 101, "taker_buy_volume": 33813.8, "taker_buy_quote": 3071.11405}, {"ts": 1774204500000, "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0902, "volume": 14252.2, "quote_volume": 1290.15638, "trades": 32, "taker_buy_volume": 5725.5, "taker_buy_quote": 518.13546}, {"ts": 1774204560000, "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0895, "volume": 56184.8, "quote_volume": 5054.75099, "trades": 69, "taker_buy_volume": 13120.9, "taker_buy_quote": 1180.04363}, {"ts": 1774204620000, "open": 0.0894, "high": 0.0899, "low": 0.0893, "close": 0.0899, "volume": 22585.3, "quote_volume": 2022.36645, "trades": 82, "taker_buy_volume": 17889.0, "taker_buy_quote": 1602.90278}, {"ts": 1774204680000, "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 26310.5, "quote_volume": 2360.30884, "trades": 57, "taker_buy_volume": 12560.3, "taker_buy_quote": 1127.80916}, {"ts": 1774204740000, "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.09, "volume": 20790.0, "quote_volume": 1876.81497, "trades": 53, "taker_buy_volume": 5042.8, "taker_buy_quote": 455.73591}, {"ts": 1774204800000, "open": 0.0901, "high": 0.0907, "low": 0.0899, "close": 0.0903, "volume": 68022.6, "quote_volume": 6146.74175, "trades": 173, "taker_buy_volume": 42695.9, "taker_buy_quote": 3857.08783}, {"ts": 1774204860000, "open": 0.0902, "high": 0.0904, "low": 0.0895, "close": 0.0899, "volume": 150466.1, "quote_volume": 13523.79651, "trades": 142, "taker_buy_volume": 26201.9, "taker_buy_quote": 2355.06249}, {"ts": 1774204920000, "open": 0.0899, "high": 0.09, "low": 0.0894, "close": 0.0895, "volume": 75663.7, "quote_volume": 6785.07684, "trades": 128, "taker_buy_volume": 30225.8, "taker_buy_quote": 2712.47025}, {"ts": 1774204980000, "open": 0.0895, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 14492.8, "quote_volume": 1298.95765, "trades": 39, "taker_buy_volume": 13312.8, "taker_buy_quote": 1193.3202}, {"ts": 1774205040000, "open": 0.0896, "high": 0.0903, "low": 0.0895, "close": 0.0903, "volume": 15558.3, "quote_volume": 1400.53129, "trades": 38, "taker_buy_volume": 15038.8, "taker_buy_quote": 1354.01928}, {"ts": 1774205100000, "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 76851.4, "quote_volume": 6957.73875, "trades": 72, "taker_buy_volume": 64245.2, "taker_buy_quote": 5814.80802}, {"ts": 1774205160000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 22403.4, "quote_volume": 2042.1957, "trades": 54, "taker_buy_volume": 16679.8, "taker_buy_quote": 1520.20635}, {"ts": 1774205220000, "open": 0.0914, "high": 0.0923, "low": 0.091, "close": 0.0915, "volume": 214396.8, "quote_volume": 19628.72645, "trades": 282, "taker_buy_volume": 124414.2, "taker_buy_quote": 11395.92172}, {"ts": 1774205280000, "open": 0.0917, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 74939.2, "quote_volume": 6883.74624, "trades": 128, "taker_buy_volume": 39126.5, "taker_buy_quote": 3597.1187}, {"ts": 1774205340000, "open": 0.0915, "high": 0.0915, "low": 0.0903, "close": 0.0903, "volume": 85889.6, "quote_volume": 7780.53701, "trades": 137, "taker_buy_volume": 43088.7, "taker_buy_quote": 3900.98064}, {"ts": 1774205400000, "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 57958.6, "quote_volume": 5221.38047, "trades": 60, "taker_buy_volume": 36990.9, "taker_buy_quote": 3332.74676}, {"ts": 1774205460000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 5496.5, "quote_volume": 496.25692, "trades": 17, "taker_buy_volume": 2432.8, "taker_buy_quote": 219.58818}, {"ts": 1774205520000, "open": 0.0904, "high": 0.0911, "low": 0.0904, "close": 0.0908, "volume": 45685.1, "quote_volume": 4148.46617, "trades": 80, "taker_buy_volume": 37886.6, "taker_buy_quote": 3439.44411}, {"ts": 1774205580000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 6101.7, "quote_volume": 554.40484, "trades": 30, "taker_buy_volume": 4614.8, "taker_buy_quote": 419.3447}, {"ts": 1774205640000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 14263.1, "quote_volume": 1298.26187, "trades": 18, "taker_buy_volume": 13631.2, "taker_buy_quote": 1240.71493}, {"ts": 1774205700000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 7674.3, "quote_volume": 698.4011, "trades": 17, "taker_buy_volume": 5280.3, "taker_buy_quote": 480.7786}, {"ts": 1774205760000, "open": 0.0908, "high": 0.0908, "low": 0.0901, "close": 0.0902, "volume": 24833.2, "quote_volume": 2239.96042, "trades": 40, "taker_buy_volume": 9721.1, "taker_buy_quote": 876.21336}, {"ts": 1774205820000, "open": 0.09, "high": 0.0911, "low": 0.09, "close": 0.0909, "volume": 94041.4, "quote_volume": 8529.20954, "trades": 114, "taker_buy_volume": 40997.4, "taker_buy_quote": 3709.22328}, {"ts": 1774205880000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 2968.6, "quote_volume": 269.75006, "trades": 18, "taker_buy_volume": 2521.2, "taker_buy_quote": 229.12614}, {"ts": 1774205940000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 20939.1, "quote_volume": 1900.81155, "trades": 69, "taker_buy_volume": 10433.9, "taker_buy_quote": 947.75093}, {"ts": 1774206000000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 11405.9, "quote_volume": 1035.92775, "trades": 51, "taker_buy_volume": 9490.5, "taker_buy_quote": 861.89937}, {"ts": 1774206060000, "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0907, "volume": 18129.0, "quote_volume": 1642.79446, "trades": 51, "taker_buy_volume": 7443.2, "taker_buy_quote": 674.59891}, {"ts": 1774206120000, "open": 0.0907, "high": 0.0922, "low": 0.0907, "close": 0.0921, "volume": 122609.0, "quote_volume": 11252.35876, "trades": 126, "taker_buy_volume": 93607.3, "taker_buy_quote": 8584.39999}, {"ts": 1774206180000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 43395.4, "quote_volume": 4001.2196, "trades": 113, "taker_buy_volume": 17360.9, "taker_buy_quote": 1601.97145}, {"ts": 1774206240000, "open": 0.0922, "high": 0.0924, "low": 0.0918, "close": 0.092, "volume": 25459.6, "quote_volume": 2343.71457, "trades": 72, "taker_buy_volume": 11040.2, "taker_buy_quote": 1017.49254}, {"ts": 1774206300000, "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 32527.4, "quote_volume": 2994.15773, "trades": 71, "taker_buy_volume": 14098.0, "taker_buy_quote": 1298.37104}, {"ts": 1774206360000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 12101.9, "quote_volume": 1114.26332, "trades": 23, "taker_buy_volume": 6820.0, "taker_buy_quote": 628.2503}, {"ts": 1774206420000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 9242.0, "quote_volume": 852.81355, "trades": 33, "taker_buy_volume": 4637.6, "taker_buy_quote": 427.93576}, {"ts": 1774206480000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 4871.6, "quote_volume": 448.78508, "trades": 20, "taker_buy_volume": 1839.8, "taker_buy_quote": 169.62956}, {"ts": 1774206540000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 65625.9, "quote_volume": 6057.56364, "trades": 125, "taker_buy_volume": 47682.1, "taker_buy_quote": 4401.22656}, {"ts": 1774206600000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 13284.7, "quote_volume": 1224.65233, "trades": 38, "taker_buy_volume": 2034.4, "taker_buy_quote": 187.74745}, {"ts": 1774206660000, "open": 0.0921, "high": 0.0921, "low": 0.0909, "close": 0.0919, "volume": 140965.3, "quote_volume": 12904.08824, "trades": 164, "taker_buy_volume": 27393.8, "taker_buy_quote": 2507.18878}, {"ts": 1774206720000, "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 33107.7, "quote_volume": 3041.83945, "trades": 61, "taker_buy_volume": 8062.9, "taker_buy_quote": 741.12337}, {"ts": 1774206780000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0915, "volume": 14291.7, "quote_volume": 1310.1659, "trades": 42, "taker_buy_volume": 6930.0, "taker_buy_quote": 635.56269}, {"ts": 1774206840000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 18441.4, "quote_volume": 1686.91966, "trades": 41, "taker_buy_volume": 10129.0, "taker_buy_quote": 926.76444}, {"ts": 1774206900000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 26141.1, "quote_volume": 2387.15986, "trades": 64, "taker_buy_volume": 9292.7, "taker_buy_quote": 848.62103}, {"ts": 1774206960000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 5667.8, "quote_volume": 518.28256, "trades": 11, "taker_buy_volume": 344.9, "taker_buy_quote": 31.54191}, {"ts": 1774207020000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 7482.6, "quote_volume": 683.79214, "trades": 17, "taker_buy_volume": 1436.1, "taker_buy_quote": 131.1438}, {"ts": 1774207080000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 8888.3, "quote_volume": 814.3999, "trades": 24, "taker_buy_volume": 3935.1, "taker_buy_quote": 360.24078}, {"ts": 1774207140000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 13183.4, "quote_volume": 1206.40286, "trades": 30, "taker_buy_volume": 1884.1, "taker_buy_quote": 172.77197}, {"ts": 1774207200000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 3503.7, "quote_volume": 319.74467, "trades": 13, "taker_buy_volume": 3246.0, "taker_buy_quote": 296.26053}, {"ts": 1774207260000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 5556.0, "quote_volume": 507.29732, "trades": 53, "taker_buy_volume": 5556.0, "taker_buy_quote": 507.29732}, {"ts": 1774207320000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 4962.3, "quote_volume": 453.11987, "trades": 22, "taker_buy_volume": 2106.7, "taker_buy_quote": 192.37618}, {"ts": 1774207380000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 4295.4, "quote_volume": 392.68543, "trades": 13, "taker_buy_volume": 3192.9, "taker_buy_quote": 291.91693}, {"ts": 1774207440000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 18016.5, "quote_volume": 1654.18589, "trades": 48, "taker_buy_volume": 11180.5, "taker_buy_quote": 1026.88707}, {"ts": 1774207500000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 1620.8, "quote_volume": 148.71627, "trades": 9, "taker_buy_volume": 616.4, "taker_buy_quote": 56.59644}, {"ts": 1774207560000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 1069.8, "quote_volume": 98.2056, "trades": 8, "taker_buy_volume": 381.5, "taker_buy_quote": 35.03259}, {"ts": 1774207620000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1442.6, "quote_volume": 132.56405, "trades": 9, "taker_buy_volume": 987.3, "taker_buy_quote": 90.73287}, {"ts": 1774207680000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 187.8, "quote_volume": 17.22913, "trades": 3, "taker_buy_volume": 78.7, "taker_buy_quote": 7.22466}, {"ts": 1774207740000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 3329.9, "quote_volume": 305.99446, "trades": 18, "taker_buy_volume": 2595.7, "taker_buy_quote": 238.52844}, {"ts": 1774207800000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 4136.7, "quote_volume": 379.59766, "trades": 12, "taker_buy_volume": 864.2, "taker_buy_quote": 79.22612}, {"ts": 1774207860000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 3682.3, "quote_volume": 336.48856, "trades": 12, "taker_buy_volume": 1898.6, "taker_buy_quote": 173.53204}, {"ts": 1774207920000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 17075.8, "quote_volume": 1555.57796, "trades": 34, "taker_buy_volume": 4573.7, "taker_buy_quote": 416.06183}, {"ts": 1774207980000, "open": 0.091, "high": 0.091, "low": 0.09, "close": 0.0902, "volume": 94772.3, "quote_volume": 8563.7657, "trades": 150, "taker_buy_volume": 36065.0, "taker_buy_quote": 3256.95648}, {"ts": 1774208040000, "open": 0.0904, "high": 0.0904, "low": 0.0834, "close": 0.086, "volume": 2046248.4, "quote_volume": 177448.41912, "trades": 2794, "taker_buy_volume": 860596.2, "taker_buy_quote": 74141.7657}, {"ts": 1774208100000, "open": 0.0861, "high": 0.0866, "low": 0.0842, "close": 0.0847, "volume": 935596.0, "quote_volume": 79648.14951, "trades": 978, "taker_buy_volume": 415315.1, "taker_buy_quote": 35341.02588}, {"ts": 1774208160000, "open": 0.0847, "high": 0.0847, "low": 0.0834, "close": 0.0837, "volume": 371135.3, "quote_volume": 31163.70452, "trades": 378, "taker_buy_volume": 188627.6, "taker_buy_quote": 15847.64805}, {"ts": 1774208220000, "open": 0.0838, "high": 0.0846, "low": 0.0833, "close": 0.0845, "volume": 270325.9, "quote_volume": 22696.48863, "trades": 352, "taker_buy_volume": 164191.6, "taker_buy_quote": 13787.28476}, {"ts": 1774208280000, "open": 0.0845, "high": 0.0856, "low": 0.0844, "close": 0.085, "volume": 210763.7, "quote_volume": 17917.3802, "trades": 223, "taker_buy_volume": 119543.7, "taker_buy_quote": 10164.50164}, {"ts": 1774208340000, "open": 0.085, "high": 0.0851, "low": 0.084, "close": 0.085, "volume": 96734.9, "quote_volume": 8175.96821, "trades": 162, "taker_buy_volume": 43650.6, "taker_buy_quote": 3694.29307}, {"ts": 1774208400000, "open": 0.0851, "high": 0.0857, "low": 0.085, "close": 0.0855, "volume": 78424.5, "quote_volume": 6699.51424, "trades": 136, "taker_buy_volume": 39068.6, "taker_buy_quote": 3336.04006}, {"ts": 1774208460000, "open": 0.0856, "high": 0.0859, "low": 0.0852, "close": 0.0858, "volume": 28837.7, "quote_volume": 2467.4745, "trades": 75, "taker_buy_volume": 15978.6, "taker_buy_quote": 1368.14507}, {"ts": 1774208520000, "open": 0.0859, "high": 0.0864, "low": 0.0845, "close": 0.0854, "volume": 247638.6, "quote_volume": 21199.40314, "trades": 327, "taker_buy_volume": 93181.0, "taker_buy_quote": 7971.77735}, {"ts": 1774208580000, "open": 0.0854, "high": 0.0858, "low": 0.0851, "close": 0.0854, "volume": 146721.2, "quote_volume": 12527.89197, "trades": 203, "taker_buy_volume": 109060.0, "taker_buy_quote": 9313.25722}, {"ts": 1774208640000, "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0858, "volume": 52919.1, "quote_volume": 4540.72832, "trades": 85, "taker_buy_volume": 24550.2, "taker_buy_quote": 2106.30355}, {"ts": 1774208700000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 115274.9, "quote_volume": 9893.21289, "trades": 119, "taker_buy_volume": 75114.6, "taker_buy_quote": 6449.62112}, {"ts": 1774208760000, "open": 0.0858, "high": 0.0859, "low": 0.0846, "close": 0.085, "volume": 128690.6, "quote_volume": 10977.38768, "trades": 179, "taker_buy_volume": 53019.3, "taker_buy_quote": 4524.50491}, {"ts": 1774208820000, "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 39271.8, "quote_volume": 3343.34549, "trades": 61, "taker_buy_volume": 11382.9, "taker_buy_quote": 968.19033}, {"ts": 1774208880000, "open": 0.0848, "high": 0.0848, "low": 0.0835, "close": 0.0837, "volume": 224685.6, "quote_volume": 18899.17632, "trades": 319, "taker_buy_volume": 80039.3, "taker_buy_quote": 6724.86836}, {"ts": 1774208940000, "open": 0.0836, "high": 0.085, "low": 0.0834, "close": 0.0849, "volume": 344803.4, "quote_volume": 28994.66974, "trades": 452, "taker_buy_volume": 239261.7, "taker_buy_quote": 20133.89582}, {"ts": 1774209000000, "open": 0.0848, "high": 0.0853, "low": 0.0844, "close": 0.0847, "volume": 254130.4, "quote_volume": 21564.89202, "trades": 285, "taker_buy_volume": 130716.7, "taker_buy_quote": 11098.54515}, {"ts": 1774209060000, "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0844, "volume": 102823.7, "quote_volume": 8677.37318, "trades": 111, "taker_buy_volume": 41035.0, "taker_buy_quote": 3464.50169}, {"ts": 1774209120000, "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0838, "volume": 40476.4, "quote_volume": 3398.35952, "trades": 84, "taker_buy_volume": 8163.7, "taker_buy_quote": 685.76597}, {"ts": 1774209180000, "open": 0.084, "high": 0.0846, "low": 0.0839, "close": 0.0844, "volume": 39133.5, "quote_volume": 3300.04997, "trades": 100, "taker_buy_volume": 30492.4, "taker_buy_quote": 2571.24559}, {"ts": 1774209240000, "open": 0.0844, "high": 0.0849, "low": 0.0843, "close": 0.0847, "volume": 48281.6, "quote_volume": 4089.66422, "trades": 101, "taker_buy_volume": 34293.6, "taker_buy_quote": 2904.69424}, {"ts": 1774209300000, "open": 0.0847, "high": 0.0854, "low": 0.0845, "close": 0.0854, "volume": 77181.6, "quote_volume": 6561.54523, "trades": 111, "taker_buy_volume": 51560.8, "taker_buy_quote": 4388.20066}, {"ts": 1774209360000, "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 51309.6, "quote_volume": 4383.15175, "trades": 112, "taker_buy_volume": 40169.0, "taker_buy_quote": 3432.23034}, {"ts": 1774209420000, "open": 0.0855, "high": 0.0861, "low": 0.0854, "close": 0.0859, "volume": 94149.6, "quote_volume": 8071.0536, "trades": 146, "taker_buy_volume": 53933.8, "taker_buy_quote": 4625.55163}, {"ts": 1774209480000, "open": 0.086, "high": 0.086, "low": 0.0854, "close": 0.0856, "volume": 42505.6, "quote_volume": 3639.77624, "trades": 74, "taker_buy_volume": 28962.2, "taker_buy_quote": 2479.25091}, {"ts": 1774209540000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 35040.3, "quote_volume": 3005.34033, "trades": 62, "taker_buy_volume": 29227.3, "taker_buy_quote": 2506.77433}, {"ts": 1774209600000, "open": 0.0858, "high": 0.086, "low": 0.0851, "close": 0.0855, "volume": 308188.7, "quote_volume": 26383.66386, "trades": 121, "taker_buy_volume": 91487.4, "taker_buy_quote": 7839.48671}, {"ts": 1774209660000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 10958.7, "quote_volume": 937.84002, "trades": 29, "taker_buy_volume": 6604.3, "taker_buy_quote": 565.52575}, {"ts": 1774209720000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 33785.2, "quote_volume": 2893.41416, "trades": 82, "taker_buy_volume": 11445.6, "taker_buy_quote": 980.51183}, {"ts": 1774209780000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 20705.7, "quote_volume": 1767.74051, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209840000, "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0855, "volume": 18605.6, "quote_volume": 1585.28606, "trades": 30, "taker_buy_volume": 6413.4, "taker_buy_quote": 547.08402}, {"ts": 1774209900000, "open": 0.0856, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 15787.0, "quote_volume": 1350.60571, "trades": 31, "taker_buy_volume": 4631.2, "taker_buy_quote": 396.70891}, {"ts": 1774209960000, "open": 0.0853, "high": 0.0858, "low": 0.0853, "close": 0.0858, "volume": 11750.7, "quote_volume": 1003.94681, "trades": 27, "taker_buy_volume": 7485.7, "taker_buy_quote": 639.73163}, {"ts": 1774210020000, "open": 0.0858, "high": 0.087, "low": 0.0856, "close": 0.0861, "volume": 261135.5, "quote_volume": 22503.19697, "trades": 263, "taker_buy_volume": 189196.2, "taker_buy_quote": 16308.69403}, {"ts": 1774210080000, "open": 0.0861, "high": 0.0862, "low": 0.0851, "close": 0.0856, "volume": 132415.4, "quote_volume": 11331.60289, "trades": 251, "taker_buy_volume": 52193.3, "taker_buy_quote": 4468.03187}, {"ts": 1774210140000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 17749.9, "quote_volume": 1519.67126, "trades": 55, "taker_buy_volume": 5488.4, "taker_buy_quote": 470.18508}, {"ts": 1774210200000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 15558.3, "quote_volume": 1336.81201, "trades": 47, "taker_buy_volume": 12460.4, "taker_buy_quote": 1070.73167}, {"ts": 1774210260000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 16807.8, "quote_volume": 1441.50167, "trades": 23, "taker_buy_volume": 2544.1, "taker_buy_quote": 218.53819}, {"ts": 1774210320000, "open": 0.0856, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 8161.2, "quote_volume": 697.70315, "trades": 20, "taker_buy_volume": 3433.3, "taker_buy_quote": 293.60995}, {"ts": 1774210380000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 8230.0, "quote_volume": 706.10871, "trades": 23, "taker_buy_volume": 5130.8, "taker_buy_quote": 440.17986}, {"ts": 1774210440000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 26346.6, "quote_volume": 2257.91861, "trades": 16, "taker_buy_volume": 5500.5, "taker_buy_quote": 471.401}, {"ts": 1774210500000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 275.5, "quote_volume": 23.64446, "trades": 3, "taker_buy_volume": 100.6, "taker_buy_quote": 8.63804}, {"ts": 1774210560000, "open": 0.0858, "high": 0.0858, "low": 0.0853, "close": 0.0853, "volume": 6492.8, "quote_volume": 555.25938, "trades": 18, "taker_buy_volume": 537.5, "taker_buy_quote": 45.98545}, {"ts": 1774210620000, "open": 0.0853, "high": 0.0853, "low": 0.0845, "close": 0.0845, "volume": 24735.8, "quote_volume": 2103.46658, "trades": 53, "taker_buy_volume": 5472.6, "taker_buy_quote": 466.15733}, {"ts": 1774210680000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 115891.6, "quote_volume": 9772.88376, "trades": 162, "taker_buy_volume": 42159.4, "taker_buy_quote": 3555.37655}, {"ts": 1774210740000, "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 33511.4, "quote_volume": 2825.24875, "trades": 62, "taker_buy_volume": 22559.5, "taker_buy_quote": 1902.66529}, {"ts": 1774210800000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 14115.1, "quote_volume": 1192.31947, "trades": 38, "taker_buy_volume": 10264.9, "taker_buy_quote": 867.43399}, {"ts": 1774210860000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 9941.2, "quote_volume": 839.15528, "trades": 16, "taker_buy_volume": 9468.2, "taker_buy_quote": 799.28138}, {"ts": 1774210920000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 10830.9, "quote_volume": 913.76865, "trades": 21, "taker_buy_volume": 6413.8, "taker_buy_quote": 541.3134}, {"ts": 1774210980000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 8777.3, "quote_volume": 738.69891, "trades": 28, "taker_buy_volume": 641.5, "taker_buy_quote": 54.0143}, {"ts": 1774211040000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 21072.3, "quote_volume": 1778.13094, "trades": 48, "taker_buy_volume": 17533.6, "taker_buy_quote": 1479.19289}, {"ts": 1774211100000, "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0846, "volume": 17763.9, "quote_volume": 1498.23394, "trades": 33, "taker_buy_volume": 14566.2, "taker_buy_quote": 1228.711}, {"ts": 1774211160000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 3101.9, "quote_volume": 262.25538, "trades": 16, "taker_buy_volume": 1834.9, "taker_buy_quote": 155.14213}, {"ts": 1774211220000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 15405.6, "quote_volume": 1297.57263, "trades": 39, "taker_buy_volume": 8062.9, "taker_buy_quote": 679.47051}, {"ts": 1774211280000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1387.7, "quote_volume": 116.94345, "trades": 6, "taker_buy_volume": 991.1, "taker_buy_quote": 83.54973}, {"ts": 1774211340000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 8270.9, "quote_volume": 698.17668, "trades": 20, "taker_buy_volume": 5978.1, "taker_buy_quote": 504.7707}, {"ts": 1774211400000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 16091.7, "quote_volume": 1354.78781, "trades": 38, "taker_buy_volume": 10379.4, "taker_buy_quote": 874.22755}, {"ts": 1774211460000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 40292.1, "quote_volume": 3388.96305, "trades": 107, "taker_buy_volume": 29410.7, "taker_buy_quote": 2474.35013}, {"ts": 1774211520000, "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 89895.5, "quote_volume": 7552.24595, "trades": 202, "taker_buy_volume": 73783.8, "taker_buy_quote": 6199.6217}, {"ts": 1774211580000, "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 21414.4, "quote_volume": 1799.31193, "trades": 70, "taker_buy_volume": 9398.5, "taker_buy_quote": 790.02975}, {"ts": 1774211640000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 22422.9, "quote_volume": 1879.266, "trades": 65, "taker_buy_volume": 4167.6, "taker_buy_quote": 349.51564}, {"ts": 1774211700000, "open": 0.0838, "high": 0.0839, "low": 0.0835, "close": 0.0836, "volume": 74919.9, "quote_volume": 6268.069, "trades": 128, "taker_buy_volume": 41565.8, "taker_buy_quote": 3479.0465}, {"ts": 1774211760000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 70297.8, "quote_volume": 5872.44811, "trades": 236, "taker_buy_volume": 43737.5, "taker_buy_quote": 3655.35385}, {"ts": 1774211820000, "open": 0.0836, "high": 0.084, "low": 0.0833, "close": 0.084, "volume": 64625.7, "quote_volume": 5401.34229, "trades": 235, "taker_buy_volume": 39657.3, "taker_buy_quote": 3317.07693}, {"ts": 1774211880000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 43368.9, "quote_volume": 3634.24137, "trades": 87, "taker_buy_volume": 15147.8, "taker_buy_quote": 1269.57684}, {"ts": 1774211940000, "open": 0.0837, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 18166.4, "quote_volume": 1523.68179, "trades": 50, "taker_buy_volume": 13688.1, "taker_buy_quote": 1148.55516}, {"ts": 1774212000000, "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 31238.3, "quote_volume": 2633.40075, "trades": 46, "taker_buy_volume": 28951.2, "taker_buy_quote": 2440.1408}, {"ts": 1774212060000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 27021.1, "quote_volume": 2283.21358, "trades": 103, "taker_buy_volume": 21623.7, "taker_buy_quote": 1827.22274}, {"ts": 1774212120000, "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0843, "volume": 36331.3, "quote_volume": 3053.40036, "trades": 84, "taker_buy_volume": 21896.0, "taker_buy_quote": 1840.01067}, {"ts": 1774212180000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0846, "volume": 46208.6, "quote_volume": 3912.58411, "trades": 60, "taker_buy_volume": 34794.7, "taker_buy_quote": 2945.87634}, {"ts": 1774212240000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0843, "volume": 16282.8, "quote_volume": 1372.49831, "trades": 37, "taker_buy_volume": 10695.9, "taker_buy_quote": 901.34374}, {"ts": 1774212300000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 51828.5, "quote_volume": 4360.05386, "trades": 117, "taker_buy_volume": 36529.5, "taker_buy_quote": 3073.24618}, {"ts": 1774212360000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 17173.4, "quote_volume": 1442.40212, "trades": 55, "taker_buy_volume": 11641.6, "taker_buy_quote": 977.8944}, {"ts": 1774212420000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 9609.5, "quote_volume": 806.74907, "trades": 44, "taker_buy_volume": 7291.1, "taker_buy_quote": 612.29266}, {"ts": 1774212480000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0837, "volume": 9219.1, "quote_volume": 772.41255, "trades": 46, "taker_buy_volume": 7100.8, "taker_buy_quote": 594.91791}, {"ts": 1774212540000, "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0834, "volume": 203918.7, "quote_volume": 17030.786, "trades": 456, "taker_buy_volume": 147142.5, "taker_buy_quote": 12292.86883}, {"ts": 1774212600000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 97215.4, "quote_volume": 8102.02338, "trades": 166, "taker_buy_volume": 44697.5, "taker_buy_quote": 3727.06326}, {"ts": 1774212660000, "open": 0.0834, "high": 0.0838, "low": 0.0828, "close": 0.0834, "volume": 217640.0, "quote_volume": 18118.01885, "trades": 335, "taker_buy_volume": 138949.5, "taker_buy_quote": 11569.90577}, {"ts": 1774212720000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 5602.1, "quote_volume": 466.21053, "trades": 19, "taker_buy_volume": 2231.1, "taker_buy_quote": 185.85063}, {"ts": 1774212780000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 19465.5, "quote_volume": 1612.34469, "trades": 38, "taker_buy_volume": 10413.9, "taker_buy_quote": 863.02461}, {"ts": 1774212840000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 23487.5, "quote_volume": 1943.83318, "trades": 40, "taker_buy_volume": 11144.5, "taker_buy_quote": 922.92092}, {"ts": 1774212900000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 50014.3, "quote_volume": 4149.61084, "trades": 95, "taker_buy_volume": 40229.7, "taker_buy_quote": 3338.30651}, {"ts": 1774212960000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 26585.3, "quote_volume": 2200.88235, "trades": 70, "taker_buy_volume": 17025.8, "taker_buy_quote": 1409.73433}, {"ts": 1774213020000, "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 17561.2, "quote_volume": 1454.92548, "trades": 50, "taker_buy_volume": 10100.1, "taker_buy_quote": 837.22053}, {"ts": 1774213080000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 22138.0, "quote_volume": 1830.74033, "trades": 94, "taker_buy_volume": 8068.0, "taker_buy_quote": 667.59051}, {"ts": 1774213140000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 9161.6, "quote_volume": 757.89687, "trades": 36, "taker_buy_volume": 2700.3, "taker_buy_quote": 223.56814}, {"ts": 1774213200000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 26736.0, "quote_volume": 2207.18567, "trades": 77, "taker_buy_volume": 10049.9, "taker_buy_quote": 830.19611}, {"ts": 1774213260000, "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 16141.4, "quote_volume": 1336.63896, "trades": 40, "taker_buy_volume": 9742.5, "taker_buy_quote": 806.73504}, {"ts": 1774213320000, "open": 0.083, "high": 0.0834, "low": 0.0828, "close": 0.0831, "volume": 85301.5, "quote_volume": 7082.63868, "trades": 183, "taker_buy_volume": 24329.3, "taker_buy_quote": 2022.89488}, {"ts": 1774213380000, "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.083, "volume": 108534.8, "quote_volume": 9002.15561, "trades": 188, "taker_buy_volume": 32075.8, "taker_buy_quote": 2659.4155}, {"ts": 1774213440000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 61014.6, "quote_volume": 5074.0055, "trades": 112, "taker_buy_volume": 44810.0, "taker_buy_quote": 3727.24155}, {"ts": 1774213500000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 44017.1, "quote_volume": 3659.02813, "trades": 184, "taker_buy_volume": 34984.1, "taker_buy_quote": 2908.26411}, {"ts": 1774213560000, "open": 0.083, "high": 0.0836, "low": 0.0829, "close": 0.0836, "volume": 32621.1, "quote_volume": 2714.48106, "trades": 75, "taker_buy_volume": 20067.5, "taker_buy_quote": 1670.3264}, {"ts": 1774213620000, "open": 0.0836, "high": 0.0843, "low": 0.0835, "close": 0.0842, "volume": 45440.6, "quote_volume": 3818.40299, "trades": 91, "taker_buy_volume": 29174.4, "taker_buy_quote": 2450.88785}, {"ts": 1774213680000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 31306.7, "quote_volume": 2639.07223, "trades": 98, "taker_buy_volume": 11925.4, "taker_buy_quote": 1005.37828}, {"ts": 1774213740000, "open": 0.0844, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 165125.8, "quote_volume": 13945.1194, "trades": 161, "taker_buy_volume": 49516.3, "taker_buy_quote": 4181.30297}, {"ts": 1774213800000, "open": 0.0842, "high": 0.0842, "low": 0.0832, "close": 0.0834, "volume": 99532.7, "quote_volume": 8319.05793, "trades": 150, "taker_buy_volume": 28600.1, "taker_buy_quote": 2392.90399}, {"ts": 1774213860000, "open": 0.0835, "high": 0.0837, "low": 0.0833, "close": 0.0835, "volume": 74039.3, "quote_volume": 6179.57009, "trades": 125, "taker_buy_volume": 25806.3, "taker_buy_quote": 2155.68426}, {"ts": 1774213920000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0833, "volume": 22822.0, "quote_volume": 1900.57493, "trades": 55, "taker_buy_volume": 9300.5, "taker_buy_quote": 774.9076}, {"ts": 1774213980000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 62770.7, "quote_volume": 5216.34917, "trades": 147, "taker_buy_volume": 19874.6, "taker_buy_quote": 1653.03315}, {"ts": 1774214040000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 12659.5, "quote_volume": 1048.83734, "trades": 39, "taker_buy_volume": 3538.4, "taker_buy_quote": 293.33987}, {"ts": 1774214100000, "open": 0.083, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 12615.1, "quote_volume": 1047.14088, "trades": 28, "taker_buy_volume": 4207.1, "taker_buy_quote": 349.48289}, {"ts": 1774214160000, "open": 0.0828, "high": 0.083, "low": 0.0825, "close": 0.0826, "volume": 11986.8, "quote_volume": 992.75105, "trades": 31, "taker_buy_volume": 4822.9, "taker_buy_quote": 399.87842}, {"ts": 1774214220000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 16237.0, "quote_volume": 1340.14361, "trades": 41, "taker_buy_volume": 8599.2, "taker_buy_quote": 710.16334}, {"ts": 1774214280000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 7796.4, "quote_volume": 645.11514, "trades": 14, "taker_buy_volume": 6202.1, "taker_buy_quote": 513.28256}, {"ts": 1774214340000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 8697.4, "quote_volume": 716.54589, "trades": 20, "taker_buy_volume": 5498.4, "taker_buy_quote": 453.26692}, {"ts": 1774214400000, "open": 0.0823, "high": 0.0825, "low": 0.0814, "close": 0.0818, "volume": 97413.0, "quote_volume": 7974.92727, "trades": 127, "taker_buy_volume": 44169.1, "taker_buy_quote": 3620.39743}, {"ts": 1774214460000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 24700.3, "quote_volume": 2017.16876, "trades": 76, "taker_buy_volume": 18063.4, "taker_buy_quote": 1475.63577}, {"ts": 1774214520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 32779.0, "quote_volume": 2679.76996, "trades": 16, "taker_buy_volume": 25705.9, "taker_buy_quote": 2101.75975}, {"ts": 1774214580000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 48174.9, "quote_volume": 3940.48711, "trades": 42, "taker_buy_volume": 37228.9, "taker_buy_quote": 3045.35334}, {"ts": 1774214640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 18819.5, "quote_volume": 1539.4351, "trades": 12, "taker_buy_volume": 18452.5, "taker_buy_quote": 1509.4145}, {"ts": 1774214700000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 3217.9, "quote_volume": 262.88546, "trades": 8, "taker_buy_volume": 2593.0, "taker_buy_quote": 211.85567}, {"ts": 1774214760000, "open": 0.0816, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 44618.4, "quote_volume": 3646.00237, "trades": 44, "taker_buy_volume": 35862.3, "taker_buy_quote": 2932.23044}, {"ts": 1774214820000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 21650.3, "quote_volume": 1772.98916, "trades": 27, "taker_buy_volume": 4995.0, "taker_buy_quote": 409.34085}, {"ts": 1774214880000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 75653.1, "quote_volume": 6197.07722, "trades": 78, "taker_buy_volume": 62066.4, "taker_buy_quote": 5085.5237}, {"ts": 1774214940000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 14299.2, "quote_volume": 1174.97094, "trades": 62, "taker_buy_volume": 10938.2, "taker_buy_quote": 898.32084}, {"ts": 1774215000000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 38767.0, "quote_volume": 3189.86059, "trades": 93, "taker_buy_volume": 13262.3, "taker_buy_quote": 1091.53975}, {"ts": 1774215060000, "open": 0.0822, "high": 0.0839, "low": 0.0817, "close": 0.083, "volume": 200319.4, "quote_volume": 16606.67203, "trades": 226, "taker_buy_volume": 143650.1, "taker_buy_quote": 11912.08869}, {"ts": 1774215120000, "open": 0.0829, "high": 0.0832, "low": 0.0826, "close": 0.0832, "volume": 29290.2, "quote_volume": 2429.48349, "trades": 73, "taker_buy_volume": 24495.8, "taker_buy_quote": 2032.90079}, {"ts": 1774215180000, "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 40107.8, "quote_volume": 3336.06356, "trades": 48, "taker_buy_volume": 20108.0, "taker_buy_quote": 1673.97944}, {"ts": 1774215240000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0837, "volume": 35686.7, "quote_volume": 2981.93328, "trades": 72, "taker_buy_volume": 15205.1, "taker_buy_quote": 1270.79784}, {"ts": 1774215300000, "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0837, "volume": 66168.6, "quote_volume": 5518.0714, "trades": 115, "taker_buy_volume": 22158.2, "taker_buy_quote": 1848.07863}, {"ts": 1774215360000, "open": 0.0838, "high": 0.0844, "low": 0.0832, "close": 0.0834, "volume": 77594.2, "quote_volume": 6508.32565, "trades": 158, "taker_buy_volume": 54844.2, "taker_buy_quote": 4599.90168}, {"ts": 1774215420000, "open": 0.0835, "high": 0.0849, "low": 0.0832, "close": 0.084, "volume": 256721.8, "quote_volume": 21635.8609, "trades": 199, "taker_buy_volume": 158928.3, "taker_buy_quote": 13395.30121}, {"ts": 1774215480000, "open": 0.0839, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 10478.8, "quote_volume": 879.41265, "trades": 30, "taker_buy_volume": 6813.0, "taker_buy_quote": 572.04058}, {"ts": 1774215540000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 13468.9, "quote_volume": 1132.54986, "trades": 23, "taker_buy_volume": 12337.4, "taker_buy_quote": 1037.61701}, {"ts": 1774215600000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 4905.9, "quote_volume": 411.64858, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215660000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 295.0, "quote_volume": 24.7505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 15573.3, "quote_volume": 1307.85783, "trades": 61, "taker_buy_volume": 4553.5, "taker_buy_quote": 382.78659}, {"ts": 1774215780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 4482.2, "quote_volume": 377.40124, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215840000, "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 27285.5, "quote_volume": 2291.5488, "trades": 14, "taker_buy_volume": 445.4, "taker_buy_quote": 37.4136}, {"ts": 1774215900000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 4546.5, "quote_volume": 380.73788, "trades": 12, "taker_buy_volume": 4064.9, "taker_buy_quote": 340.42319}, {"ts": 1774215960000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 11679.4, "quote_volume": 973.3903, "trades": 29, "taker_buy_volume": 2644.9, "taker_buy_quote": 220.32017}, {"ts": 1774216020000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 4264.9, "quote_volume": 354.74088, "trades": 19, "taker_buy_volume": 1615.7, "taker_buy_quote": 134.46653}, {"ts": 1774216080000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 3502.3, "quote_volume": 292.39674, "trades": 13, "taker_buy_volume": 3502.3, "taker_buy_quote": 292.39674}, {"ts": 1774216140000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 4378.9, "quote_volume": 368.22608, "trades": 8, "taker_buy_volume": 3782.9, "taker_buy_quote": 318.10248}, {"ts": 1774216200000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 525.0, "quote_volume": 44.11791, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216260000, "open": 0.084, "high": 0.084, "low": 0.0833, "close": 0.0833, "volume": 7864.4, "quote_volume": 656.43265, "trades": 29, "taker_buy_volume": 5352.1, "taker_buy_quote": 446.28318}, {"ts": 1774216320000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 5509.9, "quote_volume": 458.91343, "trades": 13, "taker_buy_volume": 133.1, "taker_buy_quote": 11.10054}, {"ts": 1774216380000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3820.8, "quote_volume": 318.28465, "trades": 8, "taker_buy_volume": 3640.8, "taker_buy_quote": 303.29065}, {"ts": 1774216440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 86.6, "quote_volume": 7.22244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 344.7, "quote_volume": 28.73, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3133.5, "quote_volume": 261.3339, "trades": 6, "taker_buy_volume": 1868.4, "taker_buy_quote": 155.82456}, {"ts": 1774216680000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 8907.6, "quote_volume": 743.79653, "trades": 11, "taker_buy_volume": 8548.3, "taker_buy_quote": 713.79501}, {"ts": 1774216740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 299.3, "quote_volume": 24.99155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 781.8, "quote_volume": 65.20212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216860000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 779.0, "quote_volume": 64.81286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216920000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 1894.6, "quote_volume": 157.68203, "trades": 11, "taker_buy_volume": 1063.8, "taker_buy_quote": 88.61454}, {"ts": 1774216980000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 3583.7, "quote_volume": 298.8291, "trades": 8, "taker_buy_volume": 3149.5, "taker_buy_quote": 262.6683}, {"ts": 1774217040000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2424.2, "quote_volume": 202.63371, "trades": 5, "taker_buy_volume": 1950.5, "taker_buy_quote": 163.0618}, {"ts": 1774217100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 203.4, "quote_volume": 16.9839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217160000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 32633.7, "quote_volume": 2727.49287, "trades": 30, "taker_buy_volume": 12562.4, "taker_buy_quote": 1051.34228}, {"ts": 1774217220000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 10511.4, "quote_volume": 875.31632, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217280000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1084.7, "quote_volume": 90.16802, "trades": 6, "taker_buy_volume": 114.7, "taker_buy_quote": 9.54304}, {"ts": 1774217340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 97.0, "quote_volume": 8.0801, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 8.0801}, {"ts": 1774217400000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 7226.8, "quote_volume": 599.69308, "trades": 19, "taker_buy_volume": 2205.1, "taker_buy_quote": 182.87385}, {"ts": 1774217460000, "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 32311.0, "quote_volume": 2670.9372, "trades": 46, "taker_buy_volume": 10444.7, "taker_buy_quote": 863.52007}, {"ts": 1774217520000, "open": 0.0826, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 10434.2, "quote_volume": 862.14652, "trades": 23, "taker_buy_volume": 5861.6, "taker_buy_quote": 485.0501}, {"ts": 1774217580000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1524.7, "quote_volume": 126.37591, "trades": 4, "taker_buy_volume": 1307.5, "taker_buy_quote": 108.39175}, {"ts": 1774217640000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 7434.6, "quote_volume": 616.60191, "trades": 10, "taker_buy_volume": 5241.1, "taker_buy_quote": 434.52335}, {"ts": 1774217700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2036.0, "quote_volume": 169.1916, "trades": 5, "taker_buy_volume": 120.5, "taker_buy_quote": 10.01355}, {"ts": 1774217760000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2222.2, "quote_volume": 184.67205, "trades": 2, "taker_buy_volume": 2222.2, "taker_buy_quote": 184.67205}, {"ts": 1774217820000, "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 33458.4, "quote_volume": 2780.72707, "trades": 31, "taker_buy_volume": 8625.5, "taker_buy_quote": 717.53914}, {"ts": 1774217880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 301.0, "quote_volume": 24.9228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 180.2, "quote_volume": 14.92056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218000000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 15217.5, "quote_volume": 1256.9957, "trades": 12, "taker_buy_volume": 14432.2, "taker_buy_quote": 1192.09972}, {"ts": 1774218060000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 15780.5, "quote_volume": 1303.47565, "trades": 12, "taker_buy_volume": 15316.6, "taker_buy_quote": 1265.15751}, {"ts": 1774218120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 11289.4, "quote_volume": 932.50444, "trades": 19, "taker_buy_volume": 7234.7, "taker_buy_quote": 597.58622}, {"ts": 1774218180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 173.5, "quote_volume": 14.34845, "trades": 2, "taker_buy_volume": 173.5, "taker_buy_quote": 14.34845}, {"ts": 1774218240000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 5729.0, "quote_volume": 473.65474, "trades": 16, "taker_buy_volume": 285.0, "taker_buy_quote": 23.5695}, {"ts": 1774218300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2836.8, "quote_volume": 234.31968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 11071.3, "quote_volume": 916.04573, "trades": 25, "taker_buy_volume": 8852.5, "taker_buy_quote": 732.55097}, {"ts": 1774218420000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5111.2, "quote_volume": 424.04416, "trades": 16, "taker_buy_volume": 2420.0, "taker_buy_quote": 200.67456}, {"ts": 1774218480000, "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0829, "volume": 30536.7, "quote_volume": 2532.16277, "trades": 31, "taker_buy_volume": 10110.0, "taker_buy_quote": 839.54294}, {"ts": 1774218540000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 8692.7, "quote_volume": 721.0038, "trades": 25, "taker_buy_volume": 5000.9, "taker_buy_quote": 414.8981}, {"ts": 1774218600000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 9699.5, "quote_volume": 803.99856, "trades": 28, "taker_buy_volume": 1412.4, "taker_buy_quote": 117.00594}, {"ts": 1774218660000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 12181.9, "quote_volume": 1009.50455, "trades": 52, "taker_buy_volume": 1858.1, "taker_buy_quote": 153.96768}, {"ts": 1774218720000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.083, "volume": 40480.9, "quote_volume": 3359.30512, "trades": 42, "taker_buy_volume": 20225.5, "taker_buy_quote": 1677.11856}, {"ts": 1774218780000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2329.3, "quote_volume": 193.18636, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218840000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 9347.4, "quote_volume": 774.78939, "trades": 52, "taker_buy_volume": 1824.1, "taker_buy_quote": 151.21789}, {"ts": 1774218900000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0825, "volume": 108175.3, "quote_volume": 8946.31066, "trades": 127, "taker_buy_volume": 16155.6, "taker_buy_quote": 1334.10082}, {"ts": 1774218960000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 21167.1, "quote_volume": 1745.01106, "trades": 56, "taker_buy_volume": 6634.1, "taker_buy_quote": 546.4966}, {"ts": 1774219020000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 26107.5, "quote_volume": 2147.46151, "trades": 71, "taker_buy_volume": 10979.8, "taker_buy_quote": 904.03706}, {"ts": 1774219080000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 10855.1, "quote_volume": 893.97104, "trades": 21, "taker_buy_volume": 6119.1, "taker_buy_quote": 504.2554}, {"ts": 1774219140000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 14038.6, "quote_volume": 1156.78663, "trades": 27, "taker_buy_volume": 3345.6, "taker_buy_quote": 275.60174}, {"ts": 1774219200000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 10316.8, "quote_volume": 848.10107, "trades": 26, "taker_buy_volume": 6850.9, "taker_buy_quote": 563.42555}, {"ts": 1774219260000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 12348.4, "quote_volume": 1015.37032, "trades": 40, "taker_buy_volume": 9751.2, "taker_buy_quote": 802.01132}, {"ts": 1774219320000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 486.6, "quote_volume": 40.01069, "trades": 3, "taker_buy_volume": 486.6, "taker_buy_quote": 40.01069}, {"ts": 1774219380000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 13489.7, "quote_volume": 1108.51946, "trades": 45, "taker_buy_volume": 6307.1, "taker_buy_quote": 518.33491}, {"ts": 1774219440000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 50998.1, "quote_volume": 4184.19526, "trades": 56, "taker_buy_volume": 35537.1, "taker_buy_quote": 2916.01782}, {"ts": 1774219500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 68.7, "quote_volume": 5.64714, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.64714}, {"ts": 1774219560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 7262.2, "quote_volume": 596.95284, "trades": 8, "taker_buy_volume": 7079.6, "taker_buy_quote": 581.94312}, {"ts": 1774219620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3488.8, "quote_volume": 287.12824, "trades": 5, "taker_buy_volume": 2271.4, "taker_buy_quote": 186.93622}, {"ts": 1774219680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1645.7, "quote_volume": 135.44111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219740000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 287.7, "quote_volume": 23.68826, "trades": 2, "taker_buy_volume": 105.5, "taker_buy_quote": 8.6932}, {"ts": 1774219800000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 12428.6, "quote_volume": 1024.05144, "trades": 20, "taker_buy_volume": 7573.6, "taker_buy_quote": 624.06464}, {"ts": 1774219860000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 4341.4, "quote_volume": 357.44387, "trades": 12, "taker_buy_volume": 1321.9, "taker_buy_quote": 108.92456}, {"ts": 1774219920000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 52085.5, "quote_volume": 4276.63381, "trades": 95, "taker_buy_volume": 29066.7, "taker_buy_quote": 2387.24898}, {"ts": 1774219980000, "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.0816, "volume": 50155.9, "quote_volume": 4095.60044, "trades": 76, "taker_buy_volume": 26805.6, "taker_buy_quote": 2190.42375}, {"ts": 1774220040000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3160.4, "quote_volume": 257.97004, "trades": 14, "taker_buy_volume": 814.0, "taker_buy_quote": 66.5038}, {"ts": 1774220100000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 35891.8, "quote_volume": 2929.50266, "trades": 140, "taker_buy_volume": 28330.3, "taker_buy_quote": 2313.03522}, {"ts": 1774220160000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 29739.4, "quote_volume": 2423.55411, "trades": 68, "taker_buy_volume": 16995.2, "taker_buy_quote": 1386.01935}, {"ts": 1774220220000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 30307.9, "quote_volume": 2475.46132, "trades": 58, "taker_buy_volume": 25172.2, "taker_buy_quote": 2056.41103}, {"ts": 1774220280000, "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 54252.7, "quote_volume": 4411.04455, "trades": 92, "taker_buy_volume": 15665.0, "taker_buy_quote": 1272.84331}, {"ts": 1774220340000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 40060.0, "quote_volume": 3253.47291, "trades": 27, "taker_buy_volume": 26546.8, "taker_buy_quote": 2157.57644}, {"ts": 1774220400000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 31627.7, "quote_volume": 2565.37505, "trades": 113, "taker_buy_volume": 20555.6, "taker_buy_quote": 1667.24957}, {"ts": 1774220460000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 81035.1, "quote_volume": 6557.18803, "trades": 157, "taker_buy_volume": 58377.2, "taker_buy_quote": 4724.36757}, {"ts": 1774220520000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 20735.6, "quote_volume": 1681.45872, "trades": 60, "taker_buy_volume": 6628.4, "taker_buy_quote": 537.78934}, {"ts": 1774220580000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 2302.9, "quote_volume": 186.64524, "trades": 19, "taker_buy_volume": 213.3, "taker_buy_quote": 17.31996}, {"ts": 1774220640000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 14900.8, "quote_volume": 1207.60354, "trades": 34, "taker_buy_volume": 7604.7, "taker_buy_quote": 616.69798}, {"ts": 1774220700000, "open": 0.0811, "high": 0.0811, "low": 0.0805, "close": 0.0806, "volume": 34811.4, "quote_volume": 2808.94299, "trades": 58, "taker_buy_volume": 6887.9, "taker_buy_quote": 556.40619}, {"ts": 1774220760000, "open": 0.0806, "high": 0.0808, "low": 0.08, "close": 0.0808, "volume": 204289.8, "quote_volume": 16412.26415, "trades": 212, "taker_buy_volume": 54625.9, "taker_buy_quote": 4388.08872}, {"ts": 1774220820000, "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 17071.2, "quote_volume": 1380.84041, "trades": 53, "taker_buy_volume": 5871.0, "taker_buy_quote": 474.95685}, {"ts": 1774220880000, "open": 0.0809, "high": 0.0821, "low": 0.0807, "close": 0.0809, "volume": 213203.5, "quote_volume": 17352.65242, "trades": 209, "taker_buy_volume": 119147.3, "taker_buy_quote": 9707.7106}, {"ts": 1774220940000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 10439.4, "quote_volume": 843.17274, "trades": 39, "taker_buy_volume": 4207.9, "taker_buy_quote": 339.95985}, {"ts": 1774221000000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 33260.8, "quote_volume": 2679.6096, "trades": 68, "taker_buy_volume": 14056.0, "taker_buy_quote": 1132.18626}, {"ts": 1774221060000, "open": 0.0806, "high": 0.0812, "low": 0.0805, "close": 0.0812, "volume": 21783.3, "quote_volume": 1762.91176, "trades": 39, "taker_buy_volume": 16889.2, "taker_buy_quote": 1367.28815}, {"ts": 1774221120000, "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0807, "volume": 8878.1, "quote_volume": 718.48301, "trades": 24, "taker_buy_volume": 3523.8, "taker_buy_quote": 285.37455}, {"ts": 1774221180000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 10368.3, "quote_volume": 834.72782, "trades": 19, "taker_buy_volume": 6015.4, "taker_buy_quote": 483.95858}, {"ts": 1774221240000, "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.081, "volume": 1240.3, "quote_volume": 100.19745, "trades": 9, "taker_buy_volume": 805.7, "taker_buy_quote": 65.06319}, {"ts": 1774221300000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 6868.3, "quote_volume": 555.51921, "trades": 15, "taker_buy_volume": 5535.5, "taker_buy_quote": 447.70495}, {"ts": 1774221360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1651.9, "quote_volume": 133.47352, "trades": 4, "taker_buy_volume": 1248.5, "taker_buy_quote": 100.8788}, {"ts": 1774221420000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 15804.5, "quote_volume": 1282.02428, "trades": 34, "taker_buy_volume": 6996.8, "taker_buy_quote": 567.53939}, {"ts": 1774221480000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 9886.0, "quote_volume": 798.78202, "trades": 19, "taker_buy_volume": 4006.5, "taker_buy_quote": 323.70661}, {"ts": 1774221540000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 9376.1, "quote_volume": 755.04165, "trades": 14, "taker_buy_volume": 186.1, "taker_buy_quote": 14.99966}, {"ts": 1774221600000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 52556.7, "quote_volume": 4223.93358, "trades": 43, "taker_buy_volume": 10182.0, "taker_buy_quote": 818.15286}, {"ts": 1774221660000, "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0799, "volume": 62056.2, "quote_volume": 4962.90257, "trades": 102, "taker_buy_volume": 20163.5, "taker_buy_quote": 1612.95347}, {"ts": 1774221720000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 5025.1, "quote_volume": 402.31002, "trades": 17, "taker_buy_volume": 1460.9, "taker_buy_quote": 117.01805}, {"ts": 1774221780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 10070.8, "quote_volume": 807.02821, "trades": 25, "taker_buy_volume": 4081.5, "taker_buy_quote": 327.00646}, {"ts": 1774221840000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0804, "volume": 47521.4, "quote_volume": 3811.78773, "trades": 84, "taker_buy_volume": 34443.9, "taker_buy_quote": 2764.28119}, {"ts": 1774221900000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 3491.6, "quote_volume": 280.63095, "trades": 20, "taker_buy_volume": 124.5, "taker_buy_quote": 10.0098}, {"ts": 1774221960000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 2572.4, "quote_volume": 206.68594, "trades": 14, "taker_buy_volume": 224.7, "taker_buy_quote": 18.05343}, {"ts": 1774222020000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 9386.2, "quote_volume": 753.05702, "trades": 15, "taker_buy_volume": 1294.7, "taker_buy_quote": 103.83494}, {"ts": 1774222080000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 4887.5, "quote_volume": 392.03786, "trades": 12, "taker_buy_volume": 209.8, "taker_buy_quote": 16.86792}, {"ts": 1774222140000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 4063.9, "quote_volume": 325.22231, "trades": 16, "taker_buy_volume": 1199.0, "taker_buy_quote": 95.83756}, {"ts": 1774222200000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5035.9, "quote_volume": 401.99302, "trades": 15, "taker_buy_volume": 3261.3, "taker_buy_quote": 260.37994}, {"ts": 1774222260000, "open": 0.0798, "high": 0.0805, "low": 0.0798, "close": 0.0804, "volume": 92777.1, "quote_volume": 7420.68901, "trades": 98, "taker_buy_volume": 56821.5, "taker_buy_quote": 4544.79657}, {"ts": 1774222320000, "open": 0.0803, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 53276.4, "quote_volume": 4286.17312, "trades": 119, "taker_buy_volume": 34647.2, "taker_buy_quote": 2788.82138}, {"ts": 1774222380000, "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 12234.4, "quote_volume": 989.02933, "trades": 30, "taker_buy_volume": 10662.7, "taker_buy_quote": 862.12431}, {"ts": 1774222440000, "open": 0.0809, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 11799.7, "quote_volume": 952.71673, "trades": 22, "taker_buy_volume": 2632.9, "taker_buy_quote": 211.91737}, {"ts": 1774222500000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 8860.4, "quote_volume": 711.8691, "trades": 35, "taker_buy_volume": 5485.0, "taker_buy_quote": 440.74115}, {"ts": 1774222560000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 7271.9, "quote_volume": 584.03114, "trades": 17, "taker_buy_volume": 4044.3, "taker_buy_quote": 324.78947}, {"ts": 1774222620000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 6363.8, "quote_volume": 510.25704, "trades": 16, "taker_buy_volume": 1029.9, "taker_buy_quote": 82.57925}, {"ts": 1774222680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 271.7, "quote_volume": 21.76317, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 15.00273}, {"ts": 1774222740000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 124.8, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 10.00896}, {"ts": 1774222800000, "open": 0.0803, "high": 0.0813, "low": 0.0803, "close": 0.0813, "volume": 163643.7, "quote_volume": 13241.0077, "trades": 143, "taker_buy_volume": 120259.4, "taker_buy_quote": 9730.34421}, {"ts": 1774222860000, "open": 0.0811, "high": 0.0816, "low": 0.0808, "close": 0.0815, "volume": 94036.2, "quote_volume": 7636.60193, "trades": 173, "taker_buy_volume": 68001.5, "taker_buy_quote": 5524.16957}, {"ts": 1774222920000, "open": 0.0815, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 35576.7, "quote_volume": 2899.49887, "trades": 117, "taker_buy_volume": 18878.8, "taker_buy_quote": 1539.16653}, {"ts": 1774222980000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 12747.4, "quote_volume": 1036.29593, "trades": 71, "taker_buy_volume": 5284.4, "taker_buy_quote": 429.14812}, {"ts": 1774223040000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 7462.2, "quote_volume": 605.85549, "trades": 18, "taker_buy_volume": 554.7, "taker_buy_quote": 45.02315}, {"ts": 1774223100000, "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 14139.3, "quote_volume": 1149.13396, "trades": 55, "taker_buy_volume": 7823.8, "taker_buy_quote": 635.60655}, {"ts": 1774223160000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1800.1, "quote_volume": 146.72664, "trades": 9, "taker_buy_volume": 307.8, "taker_buy_quote": 25.10419}, {"ts": 1774223220000, "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 15061.2, "quote_volume": 1226.22008, "trades": 44, "taker_buy_volume": 756.1, "taker_buy_quote": 61.66334}, {"ts": 1774223280000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 8348.1, "quote_volume": 678.88711, "trades": 20, "taker_buy_volume": 2652.4, "taker_buy_quote": 215.8598}, {"ts": 1774223340000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 6636.1, "quote_volume": 539.9507, "trades": 13, "taker_buy_volume": 123.0, "taker_buy_quote": 10.0122}, {"ts": 1774223400000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 4833.4, "quote_volume": 392.37115, "trades": 24, "taker_buy_volume": 3072.3, "taker_buy_quote": 249.41543}, {"ts": 1774223460000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 8927.9, "quote_volume": 723.41822, "trades": 27, "taker_buy_volume": 1110.1, "taker_buy_quote": 90.02911}, {"ts": 1774223520000, "open": 0.0811, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 29057.5, "quote_volume": 2362.41127, "trades": 59, "taker_buy_volume": 10571.8, "taker_buy_quote": 859.7397}, {"ts": 1774223580000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 10408.5, "quote_volume": 848.02235, "trades": 19, "taker_buy_volume": 2743.1, "taker_buy_quote": 223.71996}, {"ts": 1774223640000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 44698.9, "quote_volume": 3625.80529, "trades": 45, "taker_buy_volume": 7849.0, "taker_buy_quote": 638.35012}, {"ts": 1774223700000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 9295.6, "quote_volume": 753.5832, "trades": 17, "taker_buy_volume": 1521.0, "taker_buy_quote": 123.3828}, {"ts": 1774223760000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 10563.3, "quote_volume": 854.24895, "trades": 27, "taker_buy_volume": 4431.0, "taker_buy_quote": 358.61314}, {"ts": 1774223820000, "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 26990.3, "quote_volume": 2174.87866, "trades": 38, "taker_buy_volume": 8286.2, "taker_buy_quote": 669.02038}, {"ts": 1774223880000, "open": 0.0803, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 15050.7, "quote_volume": 1208.71159, "trades": 24, "taker_buy_volume": 6331.9, "taker_buy_quote": 509.18584}, {"ts": 1774223940000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 7252.2, "quote_volume": 580.52999, "trades": 26, "taker_buy_volume": 2408.0, "taker_buy_quote": 192.83179}, {"ts": 1774224000000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 22342.1, "quote_volume": 1794.55817, "trades": 34, "taker_buy_volume": 19191.9, "taker_buy_quote": 1541.37556}, {"ts": 1774224060000, "open": 0.0805, "high": 0.0811, "low": 0.0805, "close": 0.0809, "volume": 18484.3, "quote_volume": 1494.71288, "trades": 43, "taker_buy_volume": 13479.3, "taker_buy_quote": 1089.85738}, {"ts": 1774224120000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 42455.8, "quote_volume": 3445.26567, "trades": 38, "taker_buy_volume": 30914.8, "taker_buy_quote": 2508.33571}, {"ts": 1774224180000, "open": 0.0813, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 14971.8, "quote_volume": 1220.78192, "trades": 45, "taker_buy_volume": 7032.0, "taker_buy_quote": 572.97911}, {"ts": 1774224240000, "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 8362.3, "quote_volume": 680.89418, "trades": 30, "taker_buy_volume": 4036.6, "taker_buy_quote": 328.75125}, {"ts": 1774224300000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 19285.1, "quote_volume": 1573.30625, "trades": 17, "taker_buy_volume": 1534.9, "taker_buy_quote": 125.11277}, {"ts": 1774224360000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 52845.9, "quote_volume": 4303.88683, "trades": 56, "taker_buy_volume": 27308.4, "taker_buy_quote": 2224.16177}, {"ts": 1774224420000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 38767.4, "quote_volume": 3160.54652, "trades": 38, "taker_buy_volume": 18937.0, "taker_buy_quote": 1545.3363}, {"ts": 1774224480000, "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0819, "volume": 57233.5, "quote_volume": 4677.81734, "trades": 72, "taker_buy_volume": 30030.3, "taker_buy_quote": 2455.76606}, {"ts": 1774224540000, "open": 0.0818, "high": 0.0835, "low": 0.0817, "close": 0.0827, "volume": 590074.8, "quote_volume": 48870.35641, "trades": 557, "taker_buy_volume": 279285.5, "taker_buy_quote": 23111.71171}, {"ts": 1774224600000, "open": 0.0828, "high": 0.0834, "low": 0.0828, "close": 0.0832, "volume": 160966.5, "quote_volume": 13378.6624, "trades": 129, "taker_buy_volume": 133459.3, "taker_buy_quote": 11095.32003}, {"ts": 1774224660000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 55118.0, "quote_volume": 4597.39796, "trades": 102, "taker_buy_volume": 35896.7, "taker_buy_quote": 2994.75947}, {"ts": 1774224720000, "open": 0.0836, "high": 0.0838, "low": 0.0834, "close": 0.0836, "volume": 63472.0, "quote_volume": 5308.62552, "trades": 84, "taker_buy_volume": 47489.2, "taker_buy_quote": 3973.95141}, {"ts": 1774224780000, "open": 0.0838, "high": 0.0854, "low": 0.0838, "close": 0.0851, "volume": 232952.6, "quote_volume": 19728.51836, "trades": 287, "taker_buy_volume": 157059.7, "taker_buy_quote": 13303.38944}, {"ts": 1774224840000, "open": 0.085, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 112509.6, "quote_volume": 9607.50823, "trades": 222, "taker_buy_volume": 57790.6, "taker_buy_quote": 4936.31721}, {"ts": 1774224900000, "open": 0.0855, "high": 0.0857, "low": 0.0845, "close": 0.0846, "volume": 94585.1, "quote_volume": 8050.39286, "trades": 176, "taker_buy_volume": 30269.5, "taker_buy_quote": 2578.54895}, {"ts": 1774224960000, "open": 0.0846, "high": 0.0851, "low": 0.0837, "close": 0.0842, "volume": 125577.4, "quote_volume": 10598.25413, "trades": 144, "taker_buy_volume": 54457.5, "taker_buy_quote": 4619.75377}, {"ts": 1774225020000, "open": 0.0841, "high": 0.0841, "low": 0.0833, "close": 0.0839, "volume": 134872.9, "quote_volume": 11278.7876, "trades": 111, "taker_buy_volume": 41045.1, "taker_buy_quote": 3442.6185}, {"ts": 1774225080000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 34001.2, "quote_volume": 2859.53229, "trades": 60, "taker_buy_volume": 30559.5, "taker_buy_quote": 2570.40107}, {"ts": 1774225140000, "open": 0.0839, "high": 0.0848, "low": 0.0833, "close": 0.0845, "volume": 152587.3, "quote_volume": 12832.33525, "trades": 166, "taker_buy_volume": 108472.4, "taker_buy_quote": 9126.99171}, {"ts": 1774225200000, "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.0843, "volume": 46376.9, "quote_volume": 3904.4047, "trades": 101, "taker_buy_volume": 31939.3, "taker_buy_quote": 2689.62374}, {"ts": 1774225260000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 16813.3, "quote_volume": 1415.49785, "trades": 55, "taker_buy_volume": 12527.5, "taker_buy_quote": 1054.57938}, {"ts": 1774225320000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 30990.0, "quote_volume": 2606.7467, "trades": 28, "taker_buy_volume": 29920.2, "taker_buy_quote": 2516.79435}, {"ts": 1774225380000, "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0838, "volume": 16488.5, "quote_volume": 1383.65974, "trades": 39, "taker_buy_volume": 12636.7, "taker_buy_quote": 1060.1634}, {"ts": 1774225440000, "open": 0.0837, "high": 0.0852, "low": 0.0837, "close": 0.0851, "volume": 97418.3, "quote_volume": 8232.8623, "trades": 117, "taker_buy_volume": 86484.4, "taker_buy_quote": 7310.82674}, {"ts": 1774225500000, "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 99590.7, "quote_volume": 8481.13258, "trades": 164, "taker_buy_volume": 43608.1, "taker_buy_quote": 3714.69023}, {"ts": 1774225560000, "open": 0.0853, "high": 0.0862, "low": 0.0853, "close": 0.0858, "volume": 143126.8, "quote_volume": 12293.07524, "trades": 201, "taker_buy_volume": 94156.3, "taker_buy_quote": 8089.40097}, {"ts": 1774225620000, "open": 0.0858, "high": 0.0862, "low": 0.0855, "close": 0.0856, "volume": 81452.3, "quote_volume": 6987.85328, "trades": 102, "taker_buy_volume": 36358.9, "taker_buy_quote": 3122.00634}, {"ts": 1774225680000, "open": 0.0857, "high": 0.0883, "low": 0.0857, "close": 0.088, "volume": 393784.8, "quote_volume": 34177.64649, "trades": 298, "taker_buy_volume": 308777.8, "taker_buy_quote": 26737.70303}, {"ts": 1774225740000, "open": 0.088, "high": 0.0881, "low": 0.0873, "close": 0.0876, "volume": 188049.8, "quote_volume": 16483.87068, "trades": 279, "taker_buy_volume": 52000.0, "taker_buy_quote": 4561.54236}, {"ts": 1774225800000, "open": 0.0877, "high": 0.0895, "low": 0.0875, "close": 0.0879, "volume": 272833.9, "quote_volume": 24224.65945, "trades": 465, "taker_buy_volume": 140602.3, "taker_buy_quote": 12477.22666}, {"ts": 1774225860000, "open": 0.0879, "high": 0.0888, "low": 0.087, "close": 0.0879, "volume": 264539.5, "quote_volume": 23253.41379, "trades": 236, "taker_buy_volume": 154974.5, "taker_buy_quote": 13641.0023}, {"ts": 1774225920000, "open": 0.0879, "high": 0.0884, "low": 0.0874, "close": 0.088, "volume": 170845.8, "quote_volume": 15000.19114, "trades": 166, "taker_buy_volume": 107720.3, "taker_buy_quote": 9462.99593}, {"ts": 1774225980000, "open": 0.0879, "high": 0.0879, "low": 0.0864, "close": 0.0866, "volume": 212541.4, "quote_volume": 18461.77053, "trades": 181, "taker_buy_volume": 63523.0, "taker_buy_quote": 5519.11061}, {"ts": 1774226040000, "open": 0.0865, "high": 0.0866, "low": 0.0856, "close": 0.086, "volume": 381255.0, "quote_volume": 32800.00384, "trades": 300, "taker_buy_volume": 100866.1, "taker_buy_quote": 8681.85872}, {"ts": 1774226100000, "open": 0.0861, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 138353.8, "quote_volume": 11865.50519, "trades": 224, "taker_buy_volume": 51455.6, "taker_buy_quote": 4416.44879}, {"ts": 1774226160000, "open": 0.0858, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 184546.6, "quote_volume": 15749.90007, "trades": 165, "taker_buy_volume": 75030.9, "taker_buy_quote": 6406.55233}, {"ts": 1774226220000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 22527.2, "quote_volume": 1917.57736, "trades": 53, "taker_buy_volume": 18047.3, "taker_buy_quote": 1536.50354}, {"ts": 1774226280000, "open": 0.0852, "high": 0.0872, "low": 0.0852, "close": 0.0869, "volume": 315636.6, "quote_volume": 27237.08249, "trades": 244, "taker_buy_volume": 271663.4, "taker_buy_quote": 23444.09044}, {"ts": 1774226340000, "open": 0.0869, "high": 0.0881, "low": 0.0869, "close": 0.0877, "volume": 285765.8, "quote_volume": 25039.37828, "trades": 327, "taker_buy_volume": 203932.1, "taker_buy_quote": 17870.22134}, {"ts": 1774226400000, "open": 0.0879, "high": 0.0881, "low": 0.0875, "close": 0.0876, "volume": 64229.3, "quote_volume": 5639.52541, "trades": 134, "taker_buy_volume": 34844.7, "taker_buy_quote": 3060.80145}, {"ts": 1774226460000, "open": 0.0878, "high": 0.0885, "low": 0.0878, "close": 0.0883, "volume": 86208.5, "quote_volume": 7601.20529, "trades": 131, "taker_buy_volume": 53819.6, "taker_buy_quote": 4746.52456}, {"ts": 1774226520000, "open": 0.0883, "high": 0.0888, "low": 0.0875, "close": 0.0875, "volume": 187404.0, "quote_volume": 16522.96884, "trades": 239, "taker_buy_volume": 38117.4, "taker_buy_quote": 3367.71325}, {"ts": 1774226580000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 60833.0, "quote_volume": 5322.54884, "trades": 152, "taker_buy_volume": 45107.2, "taker_buy_quote": 3947.62367}, {"ts": 1774226640000, "open": 0.0877, "high": 0.09, "low": 0.0876, "close": 0.0899, "volume": 479266.2, "quote_volume": 42716.61099, "trades": 928, "taker_buy_volume": 244239.8, "taker_buy_quote": 21746.93875}, {"ts": 1774226700000, "open": 0.0901, "high": 0.0904, "low": 0.0892, "close": 0.0898, "volume": 210189.6, "quote_volume": 18874.89075, "trades": 407, "taker_buy_volume": 117132.7, "taker_buy_quote": 10523.98829}, {"ts": 1774226760000, "open": 0.0898, "high": 0.0902, "low": 0.0884, "close": 0.0886, "volume": 66699.5, "quote_volume": 5937.7787, "trades": 146, "taker_buy_volume": 36098.4, "taker_buy_quote": 3212.17594}, {"ts": 1774226820000, "open": 0.0887, "high": 0.0892, "low": 0.0885, "close": 0.0887, "volume": 19569.2, "quote_volume": 1737.82588, "trades": 47, "taker_buy_volume": 13245.4, "taker_buy_quote": 1176.5082}, {"ts": 1774226880000, "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0893, "volume": 66150.2, "quote_volume": 5896.45693, "trades": 101, "taker_buy_volume": 46122.2, "taker_buy_quote": 4112.69351}, {"ts": 1774226940000, "open": 0.0893, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 67596.2, "quote_volume": 6034.93717, "trades": 147, "taker_buy_volume": 29256.0, "taker_buy_quote": 2614.67909}, {"ts": 1774227000000, "open": 0.0891, "high": 0.0907, "low": 0.089, "close": 0.0906, "volume": 149940.1, "quote_volume": 13523.32748, "trades": 159, "taker_buy_volume": 123178.1, "taker_buy_quote": 11111.48581}, {"ts": 1774227060000, "open": 0.0907, "high": 0.0911, "low": 0.0904, "close": 0.0907, "volume": 63082.4, "quote_volume": 5721.42286, "trades": 157, "taker_buy_volume": 25978.5, "taker_buy_quote": 2356.76969}, {"ts": 1774227120000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 48410.9, "quote_volume": 4396.51465, "trades": 69, "taker_buy_volume": 23041.7, "taker_buy_quote": 2093.12464}, {"ts": 1774227180000, "open": 0.0908, "high": 0.0912, "low": 0.0901, "close": 0.0901, "volume": 41266.3, "quote_volume": 3743.88289, "trades": 92, "taker_buy_volume": 18405.5, "taker_buy_quote": 1669.29484}, {"ts": 1774227240000, "open": 0.0901, "high": 0.0901, "low": 0.089, "close": 0.0897, "volume": 391285.0, "quote_volume": 34981.34891, "trades": 303, "taker_buy_volume": 155717.5, "taker_buy_quote": 13914.8464}, {"ts": 1774227300000, "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0898, "volume": 30352.3, "quote_volume": 2733.80605, "trades": 70, "taker_buy_volume": 14939.2, "taker_buy_quote": 1345.96516}, {"ts": 1774227360000, "open": 0.0898, "high": 0.0899, "low": 0.0888, "close": 0.0889, "volume": 64868.8, "quote_volume": 5799.87564, "trades": 112, "taker_buy_volume": 22183.3, "taker_buy_quote": 1985.14903}, {"ts": 1774227420000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0895, "volume": 21295.9, "quote_volume": 1897.91271, "trades": 26, "taker_buy_volume": 16822.1, "taker_buy_quote": 1499.2887}, {"ts": 1774227480000, "open": 0.0896, "high": 0.0898, "low": 0.0879, "close": 0.0882, "volume": 169516.3, "quote_volume": 14992.01711, "trades": 165, "taker_buy_volume": 22063.6, "taker_buy_quote": 1951.31903}, {"ts": 1774227540000, "open": 0.0883, "high": 0.0884, "low": 0.0877, "close": 0.088, "volume": 105866.5, "quote_volume": 9316.20671, "trades": 149, "taker_buy_volume": 25677.3, "taker_buy_quote": 2261.10199}, {"ts": 1774227600000, "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0876, "volume": 65801.6, "quote_volume": 5771.10747, "trades": 147, "taker_buy_volume": 32981.3, "taker_buy_quote": 2892.66958}, {"ts": 1774227660000, "open": 0.0875, "high": 0.0881, "low": 0.0872, "close": 0.0878, "volume": 88603.2, "quote_volume": 7771.46414, "trades": 120, "taker_buy_volume": 65695.2, "taker_buy_quote": 5763.13656}, {"ts": 1774227720000, "open": 0.0878, "high": 0.0879, "low": 0.0873, "close": 0.0873, "volume": 17019.7, "quote_volume": 1491.96762, "trades": 64, "taker_buy_volume": 11252.5, "taker_buy_quote": 986.50834}, {"ts": 1774227780000, "open": 0.0873, "high": 0.0873, "low": 0.0859, "close": 0.0862, "volume": 414148.8, "quote_volume": 35836.23473, "trades": 292, "taker_buy_volume": 67693.1, "taker_buy_quote": 5857.39266}, {"ts": 1774227840000, "open": 0.0863, "high": 0.0868, "low": 0.0861, "close": 0.0866, "volume": 42405.1, "quote_volume": 3671.59596, "trades": 70, "taker_buy_volume": 22744.0, "taker_buy_quote": 1971.31634}, {"ts": 1774227900000, "open": 0.0867, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 12588.9, "quote_volume": 1089.19536, "trades": 37, "taker_buy_volume": 3817.7, "taker_buy_quote": 330.19283}, {"ts": 1774227960000, "open": 0.0864, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 49266.1, "quote_volume": 4275.42121, "trades": 49, "taker_buy_volume": 40280.4, "taker_buy_quote": 3496.03226}, {"ts": 1774228020000, "open": 0.0868, "high": 0.0873, "low": 0.0866, "close": 0.0867, "volume": 91239.7, "quote_volume": 7935.067, "trades": 97, "taker_buy_volume": 64917.7, "taker_buy_quote": 5650.86853}, {"ts": 1774228080000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 7729.7, "quote_volume": 669.43143, "trades": 23, "taker_buy_volume": 543.1, "taker_buy_quote": 47.01391}, {"ts": 1774228140000, "open": 0.0867, "high": 0.0879, "low": 0.0867, "close": 0.0878, "volume": 68933.4, "quote_volume": 6030.94905, "trades": 130, "taker_buy_volume": 47631.0, "taker_buy_quote": 4164.61713}, {"ts": 1774228200000, "open": 0.0879, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 103318.6, "quote_volume": 9101.26586, "trades": 117, "taker_buy_volume": 73874.3, "taker_buy_quote": 6506.96085}, {"ts": 1774228260000, "open": 0.0878, "high": 0.0885, "low": 0.0876, "close": 0.0884, "volume": 38628.7, "quote_volume": 3411.77243, "trades": 92, "taker_buy_volume": 25173.4, "taker_buy_quote": 2223.96901}, {"ts": 1774228320000, "open": 0.0884, "high": 0.0898, "low": 0.0881, "close": 0.0892, "volume": 285818.6, "quote_volume": 25463.26892, "trades": 302, "taker_buy_volume": 215044.8, "taker_buy_quote": 19173.3129}, {"ts": 1774228380000, "open": 0.0893, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 83563.2, "quote_volume": 7498.09421, "trades": 108, "taker_buy_volume": 48868.3, "taker_buy_quote": 4388.73603}, {"ts": 1774228440000, "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0889, "volume": 26642.5, "quote_volume": 2370.58988, "trades": 57, "taker_buy_volume": 6359.0, "taker_buy_quote": 566.48963}, {"ts": 1774228500000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0893, "volume": 23878.1, "quote_volume": 2130.33412, "trades": 67, "taker_buy_volume": 20086.9, "taker_buy_quote": 1791.54581}, {"ts": 1774228560000, "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.0889, "volume": 7846.8, "quote_volume": 699.86406, "trades": 22, "taker_buy_volume": 1710.9, "taker_buy_quote": 153.01313}, {"ts": 1774228620000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 11186.8, "quote_volume": 992.71852, "trades": 16, "taker_buy_volume": 8161.6, "taker_buy_quote": 724.55751}, {"ts": 1774228680000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 11341.2, "quote_volume": 1010.21709, "trades": 21, "taker_buy_volume": 10510.1, "taker_buy_quote": 936.11675}, {"ts": 1774228740000, "open": 0.0891, "high": 0.0894, "low": 0.0884, "close": 0.0884, "volume": 55779.0, "quote_volume": 4962.239, "trades": 69, "taker_buy_volume": 23654.6, "taker_buy_quote": 2105.77973}, {"ts": 1774228800000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 11503.5, "quote_volume": 1017.98871, "trades": 36, "taker_buy_volume": 1683.4, "taker_buy_quote": 149.00349}, {"ts": 1774228860000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 3136.9, "quote_volume": 277.32736, "trades": 15, "taker_buy_volume": 1893.7, "taker_buy_quote": 167.42851}, {"ts": 1774228920000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 10918.5, "quote_volume": 964.91241, "trades": 45, "taker_buy_volume": 4239.3, "taker_buy_quote": 374.97851}, {"ts": 1774228980000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 9783.8, "quote_volume": 862.16967, "trades": 19, "taker_buy_volume": 5804.7, "taker_buy_quote": 511.66783}, {"ts": 1774229040000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 16305.4, "quote_volume": 1437.31521, "trades": 22, "taker_buy_volume": 10928.8, "taker_buy_quote": 963.30399}, {"ts": 1774229100000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 18635.1, "quote_volume": 1641.67053, "trades": 19, "taker_buy_volume": 57.0, "taker_buy_quote": 5.016}, {"ts": 1774229160000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3780.0, "quote_volume": 332.47046, "trades": 17, "taker_buy_volume": 2972.0, "taker_buy_quote": 261.4302}, {"ts": 1774229220000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 17772.0, "quote_volume": 1562.94023, "trades": 27, "taker_buy_volume": 17203.2, "taker_buy_quote": 1512.97115}, {"ts": 1774229280000, "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.088, "volume": 25249.1, "quote_volume": 2218.15164, "trades": 39, "taker_buy_volume": 21804.6, "taker_buy_quote": 1916.09882}, {"ts": 1774229340000, "open": 0.0879, "high": 0.0886, "low": 0.0876, "close": 0.0882, "volume": 148624.6, "quote_volume": 13094.27938, "trades": 241, "taker_buy_volume": 108744.0, "taker_buy_quote": 9584.04964}, {"ts": 1774229400000, "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.088, "volume": 29267.0, "quote_volume": 2576.18215, "trades": 40, "taker_buy_volume": 24635.3, "taker_buy_quote": 2168.65574}, {"ts": 1774229460000, "open": 0.088, "high": 0.0881, "low": 0.0876, "close": 0.0878, "volume": 37316.5, "quote_volume": 3278.46493, "trades": 53, "taker_buy_volume": 23013.3, "taker_buy_quote": 2022.46573}, {"ts": 1774229520000, "open": 0.0877, "high": 0.089, "low": 0.0875, "close": 0.0887, "volume": 194744.4, "quote_volume": 17215.42924, "trades": 255, "taker_buy_volume": 117789.3, "taker_buy_quote": 10413.15338}, {"ts": 1774229580000, "open": 0.0885, "high": 0.089, "low": 0.0883, "close": 0.0889, "volume": 51048.0, "quote_volume": 4526.3048, "trades": 70, "taker_buy_volume": 30777.5, "taker_buy_quote": 2730.27482}, {"ts": 1774229640000, "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0891, "volume": 24462.5, "quote_volume": 2179.20232, "trades": 49, "taker_buy_volume": 17226.9, "taker_buy_quote": 1535.00141}, {"ts": 1774229700000, "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 26528.2, "quote_volume": 2355.76265, "trades": 66, "taker_buy_volume": 8227.5, "taker_buy_quote": 730.33706}, {"ts": 1774229760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 810.7, "quote_volume": 72.07123, "trades": 6, "taker_buy_volume": 118.3, "taker_buy_quote": 10.51687}, {"ts": 1774229820000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 4135.8, "quote_volume": 368.8836, "trades": 21, "taker_buy_volume": 3102.0, "taker_buy_quote": 276.67086}, {"ts": 1774229880000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 2065.6, "quote_volume": 183.79607, "trades": 14, "taker_buy_volume": 1193.3, "taker_buy_quote": 106.15843}, {"ts": 1774229940000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 23116.2, "quote_volume": 2059.95403, "trades": 45, "taker_buy_volume": 12879.0, "taker_buy_quote": 1146.90819}, {"ts": 1774230000000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 14085.5, "quote_volume": 1251.90697, "trades": 30, "taker_buy_volume": 2408.3, "taker_buy_quote": 214.12035}, {"ts": 1774230060000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 4028.4, "quote_volume": 357.36525, "trades": 13, "taker_buy_volume": 140.6, "taker_buy_quote": 12.47122}, {"ts": 1774230120000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1579.9, "quote_volume": 139.83806, "trades": 6, "taker_buy_volume": 169.5, "taker_buy_quote": 15.00075}, {"ts": 1774230180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 626.7, "quote_volume": 55.46295, "trades": 4, "taker_buy_volume": 169.5, "taker_buy_quote": 15.00075}, {"ts": 1774230240000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 3852.0, "quote_volume": 341.30836, "trades": 7, "taker_buy_volume": 3852.0, "taker_buy_quote": 341.30836}, {"ts": 1774230300000, "open": 0.0888, "high": 0.089, "low": 0.0881, "close": 0.0881, "volume": 11857.8, "quote_volume": 1048.44029, "trades": 32, "taker_buy_volume": 507.0, "taker_buy_quote": 45.07226}, {"ts": 1774230360000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 9012.0, "quote_volume": 792.04694, "trades": 38, "taker_buy_volume": 333.6, "taker_buy_quote": 29.32344}, {"ts": 1774230420000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 44144.8, "quote_volume": 3881.12108, "trades": 51, "taker_buy_volume": 28395.8, "taker_buy_quote": 2497.16389}, {"ts": 1774230480000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1615.5, "quote_volume": 142.21766, "trades": 10, "taker_buy_volume": 455.4, "taker_buy_quote": 40.08659}, {"ts": 1774230540000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 767.9, "quote_volume": 67.45005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8105.6, "quote_volume": 711.12068, "trades": 16, "taker_buy_volume": 4885.0, "taker_buy_quote": 428.50438}, {"ts": 1774230660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230720000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3298.6, "quote_volume": 289.49061, "trades": 7, "taker_buy_volume": 953.3, "taker_buy_quote": 83.60441}, {"ts": 1774230780000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 359.5, "quote_volume": 31.53613, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 7.00644}, {"ts": 1774230840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1620.9, "quote_volume": 142.12452, "trades": 6, "taker_buy_volume": 455.7, "taker_buy_quote": 39.96489}, {"ts": 1774230960000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 5001.9, "quote_volume": 437.52503, "trades": 17, "taker_buy_volume": 2539.6, "taker_buy_quote": 222.1946}, {"ts": 1774231020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 489.7, "quote_volume": 42.84875, "trades": 3, "taker_buy_volume": 171.5, "taker_buy_quote": 15.00625}, {"ts": 1774231080000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8197.0, "quote_volume": 716.00052, "trades": 20, "taker_buy_volume": 7796.4, "taker_buy_quote": 681.0167}, {"ts": 1774231140000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 7745.8, "quote_volume": 675.72298, "trades": 13, "taker_buy_volume": 2944.8, "taker_buy_quote": 256.93199}, {"ts": 1774231200000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 18761.6, "quote_volume": 1633.71379, "trades": 29, "taker_buy_volume": 8096.0, "taker_buy_quote": 705.1501}, {"ts": 1774231260000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 7334.8, "quote_volume": 638.18775, "trades": 16, "taker_buy_volume": 5790.8, "taker_buy_quote": 503.87995}, {"ts": 1774231320000, "open": 0.0869, "high": 0.0873, "low": 0.0868, "close": 0.0873, "volume": 47759.2, "quote_volume": 4157.45258, "trades": 75, "taker_buy_volume": 40725.5, "taker_buy_quote": 3545.76757}, {"ts": 1774231380000, "open": 0.0873, "high": 0.0883, "low": 0.0872, "close": 0.0883, "volume": 86525.4, "quote_volume": 7593.8713, "trades": 110, "taker_buy_volume": 68874.7, "taker_buy_quote": 6050.70864}, {"ts": 1774231440000, "open": 0.0881, "high": 0.0883, "low": 0.0877, "close": 0.0878, "volume": 106872.3, "quote_volume": 9416.70293, "trades": 132, "taker_buy_volume": 66427.3, "taker_buy_quote": 5855.56182}, {"ts": 1774231500000, "open": 0.0878, "high": 0.0878, "low": 0.0865, "close": 0.0865, "volume": 78716.2, "quote_volume": 6842.33952, "trades": 104, "taker_buy_volume": 13933.1, "taker_buy_quote": 1210.98031}, {"ts": 1774231560000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 70776.8, "quote_volume": 6111.46975, "trades": 101, "taker_buy_volume": 19438.5, "taker_buy_quote": 1679.80246}, {"ts": 1774231620000, "open": 0.0863, "high": 0.0864, "low": 0.0857, "close": 0.0857, "volume": 103782.9, "quote_volume": 8935.85677, "trades": 114, "taker_buy_volume": 28469.4, "taker_buy_quote": 2455.16285}, {"ts": 1774231680000, "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.0858, "volume": 78578.3, "quote_volume": 6741.72447, "trades": 89, "taker_buy_volume": 20169.3, "taker_buy_quote": 1732.91464}, {"ts": 1774231740000, "open": 0.0857, "high": 0.0858, "low": 0.0847, "close": 0.085, "volume": 112158.5, "quote_volume": 9574.41904, "trades": 161, "taker_buy_volume": 43460.4, "taker_buy_quote": 3709.34653}, {"ts": 1774231800000, "open": 0.0848, "high": 0.0849, "low": 0.0839, "close": 0.0842, "volume": 232616.4, "quote_volume": 19610.88783, "trades": 177, "taker_buy_volume": 35240.2, "taker_buy_quote": 2975.87642}, {"ts": 1774231860000, "open": 0.0841, "high": 0.0843, "low": 0.0822, "close": 0.0824, "volume": 527649.5, "quote_volume": 43977.10541, "trades": 474, "taker_buy_volume": 149633.9, "taker_buy_quote": 12451.79497}, {"ts": 1774231920000, "open": 0.0825, "high": 0.0827, "low": 0.0806, "close": 0.0814, "volume": 313195.2, "quote_volume": 25564.78806, "trades": 379, "taker_buy_volume": 122594.1, "taker_buy_quote": 9989.90757}, {"ts": 1774231980000, "open": 0.0813, "high": 0.0816, "low": 0.0804, "close": 0.0804, "volume": 206797.2, "quote_volume": 16714.73784, "trades": 297, "taker_buy_volume": 82099.2, "taker_buy_quote": 6636.24445}, {"ts": 1774232040000, "open": 0.0806, "high": 0.0806, "low": 0.0798, "close": 0.0798, "volume": 192314.2, "quote_volume": 15407.04598, "trades": 214, "taker_buy_volume": 59677.1, "taker_buy_quote": 4780.42937}, {"ts": 1774232100000, "open": 0.0798, "high": 0.0805, "low": 0.0798, "close": 0.0798, "volume": 171477.6, "quote_volume": 13743.32361, "trades": 195, "taker_buy_volume": 98234.3, "taker_buy_quote": 7880.25076}, {"ts": 1774232160000, "open": 0.08, "high": 0.0805, "low": 0.0798, "close": 0.08, "volume": 153555.8, "quote_volume": 12309.02442, "trades": 260, "taker_buy_volume": 80699.8, "taker_buy_quote": 6477.3491}, {"ts": 1774232220000, "open": 0.0799, "high": 0.081, "low": 0.0793, "close": 0.0797, "volume": 431635.3, "quote_volume": 34587.46979, "trades": 453, "taker_buy_volume": 191580.0, "taker_buy_quote": 15411.14281}, {"ts": 1774232280000, "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0797, "volume": 64392.6, "quote_volume": 5134.16335, "trades": 115, "taker_buy_volume": 22214.7, "taker_buy_quote": 1772.41675}, {"ts": 1774232340000, "open": 0.0797, "high": 0.0808, "low": 0.0797, "close": 0.0806, "volume": 254165.1, "quote_volume": 20425.98917, "trades": 390, "taker_buy_volume": 135460.5, "taker_buy_quote": 10885.10483}, {"ts": 1774232400000, "open": 0.0807, "high": 0.0811, "low": 0.0803, "close": 0.0803, "volume": 363756.3, "quote_volume": 29423.04295, "trades": 327, "taker_buy_volume": 230208.9, "taker_buy_quote": 18637.71625}, {"ts": 1774232460000, "open": 0.0803, "high": 0.0813, "low": 0.0803, "close": 0.0805, "volume": 135172.8, "quote_volume": 10926.81544, "trades": 190, "taker_buy_volume": 43052.9, "taker_buy_quote": 3485.30436}, {"ts": 1774232520000, "open": 0.0806, "high": 0.081, "low": 0.0805, "close": 0.0805, "volume": 213198.6, "quote_volume": 17198.97099, "trades": 192, "taker_buy_volume": 66040.5, "taker_buy_quote": 5333.37538}, {"ts": 1774232580000, "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 94696.7, "quote_volume": 7627.95392, "trades": 119, "taker_buy_volume": 20523.1, "taker_buy_quote": 1654.34033}, {"ts": 1774232640000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 90494.5, "quote_volume": 7281.67884, "trades": 100, "taker_buy_volume": 11101.1, "taker_buy_quote": 894.82593}, {"ts": 1774232700000, "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 106084.0, "quote_volume": 8540.33278, "trades": 116, "taker_buy_volume": 36435.7, "taker_buy_quote": 2937.2979}, {"ts": 1774232760000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 114241.9, "quote_volume": 9194.54506, "trades": 139, "taker_buy_volume": 13256.0, "taker_buy_quote": 1067.60405}, {"ts": 1774232820000, "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 143935.6, "quote_volume": 11560.51356, "trades": 135, "taker_buy_volume": 32207.2, "taker_buy_quote": 2588.82987}, {"ts": 1774232880000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 95627.3, "quote_volume": 7676.7454, "trades": 78, "taker_buy_volume": 8836.3, "taker_buy_quote": 709.84565}, {"ts": 1774232940000, "open": 0.0803, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 164552.1, "quote_volume": 13211.85254, "trades": 145, "taker_buy_volume": 52823.7, "taker_buy_quote": 4248.41205}, {"ts": 1774233000000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 224699.9, "quote_volume": 18014.37296, "trades": 155, "taker_buy_volume": 41750.5, "taker_buy_quote": 3350.14461}, {"ts": 1774233060000, "open": 0.0802, "high": 0.0815, "low": 0.0802, "close": 0.0812, "volume": 308453.1, "quote_volume": 24993.17472, "trades": 213, "taker_buy_volume": 196832.7, "taker_buy_quote": 15971.26236}, {"ts": 1774233120000, "open": 0.0812, "high": 0.0829, "low": 0.0812, "close": 0.0828, "volume": 724624.9, "quote_volume": 59662.1723, "trades": 480, "taker_buy_volume": 494024.3, "taker_buy_quote": 40650.96769}, {"ts": 1774233180000, "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 262527.2, "quote_volume": 21791.04616, "trades": 306, "taker_buy_volume": 94679.1, "taker_buy_quote": 7877.82463}, {"ts": 1774233240000, "open": 0.0827, "high": 0.0838, "low": 0.0827, "close": 0.0828, "volume": 446907.0, "quote_volume": 37235.35379, "trades": 313, "taker_buy_volume": 275514.8, "taker_buy_quote": 22988.05765}, {"ts": 1774233300000, "open": 0.0828, "high": 0.0831, "low": 0.0825, "close": 0.0827, "volume": 236946.9, "quote_volume": 19613.97781, "trades": 219, "taker_buy_volume": 48596.1, "taker_buy_quote": 4026.67884}, {"ts": 1774233360000, "open": 0.0826, "high": 0.0833, "low": 0.0826, "close": 0.0833, "volume": 101766.7, "quote_volume": 8419.75087, "trades": 103, "taker_buy_volume": 36648.7, "taker_buy_quote": 3038.34121}, {"ts": 1774233420000, "open": 0.0833, "high": 0.0845, "low": 0.0831, "close": 0.0845, "volume": 319563.5, "quote_volume": 26810.24879, "trades": 248, "taker_buy_volume": 234617.4, "taker_buy_quote": 19707.01988}, {"ts": 1774233480000, "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 115346.5, "quote_volume": 9727.48074, "trades": 123, "taker_buy_volume": 14449.6, "taker_buy_quote": 1220.45438}, {"ts": 1774233540000, "open": 0.0845, "high": 0.0845, "low": 0.084, "close": 0.0843, "volume": 217123.8, "quote_volume": 18290.41541, "trades": 164, "taker_buy_volume": 22596.1, "taker_buy_quote": 1905.59346}, {"ts": 1774233600000, "open": 0.0841, "high": 0.0852, "low": 0.0822, "close": 0.0852, "volume": 921847.0, "quote_volume": 77377.42095, "trades": 887, "taker_buy_volume": 540192.3, "taker_buy_quote": 45334.21206}, {"ts": 1774233660000, "open": 0.0851, "high": 0.0854, "low": 0.0835, "close": 0.0836, "volume": 230132.9, "quote_volume": 19414.93417, "trades": 370, "taker_buy_volume": 93310.2, "taker_buy_quote": 7862.29523}, {"ts": 1774233720000, "open": 0.0836, "high": 0.0842, "low": 0.0833, "close": 0.0833, "volume": 119767.1, "quote_volume": 10015.75937, "trades": 219, "taker_buy_volume": 36852.8, "taker_buy_quote": 3084.77125}, {"ts": 1774233780000, "open": 0.0833, "high": 0.0837, "low": 0.0832, "close": 0.0833, "volume": 89991.3, "quote_volume": 7503.55815, "trades": 138, "taker_buy_volume": 26516.5, "taker_buy_quote": 2212.69444}, {"ts": 1774233840000, "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 78814.9, "quote_volume": 6570.30186, "trades": 122, "taker_buy_volume": 17183.3, "taker_buy_quote": 1434.559}, {"ts": 1774233900000, "open": 0.0834, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 141988.1, "quote_volume": 11824.21866, "trades": 147, "taker_buy_volume": 22972.3, "taker_buy_quote": 1916.78708}, {"ts": 1774233960000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 131062.9, "quote_volume": 10897.14816, "trades": 150, "taker_buy_volume": 10311.0, "taker_buy_quote": 859.07915}, {"ts": 1774234020000, "open": 0.0832, "high": 0.0833, "low": 0.0824, "close": 0.0824, "volume": 218673.9, "quote_volume": 18100.93709, "trades": 199, "taker_buy_volume": 38756.4, "taker_buy_quote": 3211.47099}, {"ts": 1774234080000, "open": 0.0826, "high": 0.0829, "low": 0.0823, "close": 0.0823, "volume": 134407.7, "quote_volume": 11088.21351, "trades": 143, "taker_buy_volume": 25240.7, "taker_buy_quote": 2084.83444}, {"ts": 1774234140000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 123267.1, "quote_volume": 10141.82221, "trades": 147, "taker_buy_volume": 22936.2, "taker_buy_quote": 1889.37704}, {"ts": 1774234200000, "open": 0.0826, "high": 0.0826, "low": 0.081, "close": 0.0811, "volume": 749450.2, "quote_volume": 61236.44164, "trades": 468, "taker_buy_volume": 110707.3, "taker_buy_quote": 9038.23824}, {"ts": 1774234260000, "open": 0.0811, "high": 0.083, "low": 0.0809, "close": 0.0822, "volume": 242868.4, "quote_volume": 19920.7646, "trades": 202, "taker_buy_volume": 148039.6, "taker_buy_quote": 12161.54351}, {"ts": 1774234320000, "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0825, "volume": 63343.7, "quote_volume": 5221.8514, "trades": 72, "taker_buy_volume": 15642.2, "taker_buy_quote": 1288.47263}, {"ts": 1774234380000, "open": 0.0824, "high": 0.0833, "low": 0.0824, "close": 0.0833, "volume": 82577.5, "quote_volume": 6846.65232, "trades": 107, "taker_buy_volume": 67950.6, "taker_buy_quote": 5633.13122}, {"ts": 1774234440000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 24361.7, "quote_volume": 2029.07919, "trades": 80, "taker_buy_volume": 13580.6, "taker_buy_quote": 1131.43273}, {"ts": 1774234500000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 34254.7, "quote_volume": 2851.08374, "trades": 55, "taker_buy_volume": 18377.4, "taker_buy_quote": 1530.52841}, {"ts": 1774234560000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 25019.2, "quote_volume": 2082.94511, "trades": 106, "taker_buy_volume": 19965.8, "taker_buy_quote": 1661.68442}, {"ts": 1774234620000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 13883.0, "quote_volume": 1154.50607, "trades": 30, "taker_buy_volume": 9382.0, "taker_buy_quote": 780.40328}, {"ts": 1774234680000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 3926.8, "quote_volume": 326.58626, "trades": 18, "taker_buy_volume": 3187.0, "taker_buy_quote": 265.09084}, {"ts": 1774234740000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 3391.6, "quote_volume": 281.93034, "trades": 6, "taker_buy_volume": 505.0, "taker_buy_quote": 42.05388}, {"ts": 1774234800000, "open": 0.0831, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 7762.8, "quote_volume": 644.32081, "trades": 37, "taker_buy_volume": 3193.3, "taker_buy_quote": 265.27294}, {"ts": 1774234860000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 28196.7, "quote_volume": 2328.33314, "trades": 58, "taker_buy_volume": 6102.7, "taker_buy_quote": 503.95529}, {"ts": 1774234920000, "open": 0.0827, "high": 0.0828, "low": 0.0823, "close": 0.0823, "volume": 18060.2, "quote_volume": 1488.89809, "trades": 25, "taker_buy_volume": 15729.4, "taker_buy_quote": 1296.86951}, {"ts": 1774234980000, "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0825, "volume": 11904.2, "quote_volume": 982.54282, "trades": 35, "taker_buy_volume": 8573.0, "taker_buy_quote": 707.45087}, {"ts": 1774235040000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 6141.3, "quote_volume": 507.36962, "trades": 22, "taker_buy_volume": 4971.3, "taker_buy_quote": 410.84462}, {"ts": 1774235100000, "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 15831.8, "quote_volume": 1299.61957, "trades": 39, "taker_buy_volume": 5743.5, "taker_buy_quote": 471.60478}, {"ts": 1774235160000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 28418.5, "quote_volume": 2336.5247, "trades": 33, "taker_buy_volume": 23139.3, "taker_buy_quote": 1902.25923}, {"ts": 1774235220000, "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0824, "volume": 44204.6, "quote_volume": 3645.9875, "trades": 48, "taker_buy_volume": 37211.7, "taker_buy_quote": 3068.80331}, {"ts": 1774235280000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 38886.1, "quote_volume": 3216.33249, "trades": 53, "taker_buy_volume": 17236.8, "taker_buy_quote": 1425.31588}, {"ts": 1774235340000, "open": 0.0826, "high": 0.0834, "low": 0.0826, "close": 0.0834, "volume": 14369.4, "quote_volume": 1193.46604, "trades": 44, "taker_buy_volume": 13872.3, "taker_buy_quote": 1152.40558}, {"ts": 1774235400000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 26538.8, "quote_volume": 2215.8096, "trades": 57, "taker_buy_volume": 11379.2, "taker_buy_quote": 950.56875}, {"ts": 1774235460000, "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0835, "volume": 46926.9, "quote_volume": 3920.32344, "trades": 82, "taker_buy_volume": 38661.7, "taker_buy_quote": 3230.77496}, {"ts": 1774235520000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 11508.1, "quote_volume": 959.66172, "trades": 26, "taker_buy_volume": 4028.5, "taker_buy_quote": 335.92642}, {"ts": 1774235580000, "open": 0.0834, "high": 0.0837, "low": 0.083, "close": 0.0836, "volume": 44970.5, "quote_volume": 3746.30544, "trades": 76, "taker_buy_volume": 17256.2, "taker_buy_quote": 1439.63942}, {"ts": 1774235640000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 89343.0, "quote_volume": 7495.28675, "trades": 108, "taker_buy_volume": 70388.6, "taker_buy_quote": 5907.26777}, {"ts": 1774235700000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 26443.7, "quote_volume": 2223.33886, "trades": 49, "taker_buy_volume": 5849.9, "taker_buy_quote": 492.32538}, {"ts": 1774235760000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 28730.2, "quote_volume": 2414.24321, "trades": 49, "taker_buy_volume": 6089.2, "taker_buy_quote": 511.62203}, {"ts": 1774235820000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 43686.5, "quote_volume": 3684.25774, "trades": 50, "taker_buy_volume": 30966.7, "taker_buy_quote": 2612.59512}, {"ts": 1774235880000, "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 97414.3, "quote_volume": 8226.47002, "trades": 68, "taker_buy_volume": 67429.1, "taker_buy_quote": 5694.90378}, {"ts": 1774235940000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 79945.5, "quote_volume": 6773.11989, "trades": 57, "taker_buy_volume": 55851.1, "taker_buy_quote": 4731.73857}, {"ts": 1774236000000, "open": 0.0847, "high": 0.0849, "low": 0.0839, "close": 0.0844, "volume": 128786.2, "quote_volume": 10854.37201, "trades": 107, "taker_buy_volume": 43012.1, "taker_buy_quote": 3627.8304}, {"ts": 1774236060000, "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.0848, "volume": 27203.6, "quote_volume": 2308.54442, "trades": 29, "taker_buy_volume": 18946.9, "taker_buy_quote": 1608.33823}, {"ts": 1774236120000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 5989.3, "quote_volume": 507.91849, "trades": 12, "taker_buy_volume": 5366.4, "taker_buy_quote": 455.12344}, {"ts": 1774236180000, "open": 0.0847, "high": 0.0847, "low": 0.0836, "close": 0.0838, "volume": 169716.8, "quote_volume": 14265.62884, "trades": 119, "taker_buy_volume": 65028.6, "taker_buy_quote": 5466.72013}, {"ts": 1774236240000, "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.084, "volume": 164305.5, "quote_volume": 13781.96158, "trades": 61, "taker_buy_volume": 154903.7, "taker_buy_quote": 12992.53414}, {"ts": 1774236300000, "open": 0.084, "high": 0.0844, "low": 0.0837, "close": 0.0837, "volume": 95652.2, "quote_volume": 8029.12363, "trades": 68, "taker_buy_volume": 7928.1, "taker_buy_quote": 667.86736}, {"ts": 1774236360000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 17496.7, "quote_volume": 1466.54359, "trades": 31, "taker_buy_volume": 12012.1, "taker_buy_quote": 1007.42891}, {"ts": 1774236420000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 192895.2, "quote_volume": 16147.67402, "trades": 54, "taker_buy_volume": 174328.0, "taker_buy_quote": 14592.94979}, {"ts": 1774236480000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 17174.8, "quote_volume": 1443.8233, "trades": 24, "taker_buy_volume": 16352.6, "taker_buy_quote": 1374.75841}, {"ts": 1774236540000, "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0835, "volume": 27797.8, "quote_volume": 2323.2793, "trades": 33, "taker_buy_volume": 6321.9, "taker_buy_quote": 528.28017}, {"ts": 1774236600000, "open": 0.0836, "high": 0.0842, "low": 0.0836, "close": 0.0838, "volume": 20581.0, "quote_volume": 1728.3941, "trades": 40, "taker_buy_volume": 13953.6, "taker_buy_quote": 1172.41101}, {"ts": 1774236660000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 9653.6, "quote_volume": 809.80217, "trades": 17, "taker_buy_volume": 9474.9, "taker_buy_quote": 794.82711}, {"ts": 1774236720000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 14560.2, "quote_volume": 1217.33049, "trades": 36, "taker_buy_volume": 8407.3, "taker_buy_quote": 702.95233}, {"ts": 1774236780000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 4670.6, "quote_volume": 389.78248, "trades": 12, "taker_buy_volume": 3534.8, "taker_buy_quote": 295.0388}, {"ts": 1774236840000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 23313.0, "quote_volume": 1945.29309, "trades": 25, "taker_buy_volume": 19828.2, "taker_buy_quote": 1654.62479}, {"ts": 1774236900000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 8799.6, "quote_volume": 735.8921, "trades": 19, "taker_buy_volume": 7870.1, "taker_buy_quote": 658.21586}, {"ts": 1774236960000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 10097.9, "quote_volume": 844.48805, "trades": 18, "taker_buy_volume": 9439.0, "taker_buy_quote": 789.46391}, {"ts": 1774237020000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 11924.8, "quote_volume": 999.02101, "trades": 11, "taker_buy_volume": 5806.0, "taker_buy_quote": 486.87745}, {"ts": 1774237080000, "open": 0.0837, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 5286.1, "quote_volume": 442.43153, "trades": 13, "taker_buy_volume": 4068.8, "taker_buy_quote": 340.71151}, {"ts": 1774237140000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0838, "volume": 56363.5, "quote_volume": 4705.6529, "trades": 40, "taker_buy_volume": 6159.3, "taker_buy_quote": 514.70828}, {"ts": 1774237200000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 3740.7, "quote_volume": 312.07275, "trades": 14, "taker_buy_volume": 384.4, "taker_buy_quote": 32.05896}, {"ts": 1774237260000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 6245.1, "quote_volume": 520.08907, "trades": 11, "taker_buy_volume": 839.2, "taker_buy_quote": 69.83346}, {"ts": 1774237320000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 49007.7, "quote_volume": 4089.95992, "trades": 31, "taker_buy_volume": 31387.9, "taker_buy_quote": 2621.42705}, {"ts": 1774237380000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 774.3, "quote_volume": 64.54722, "trades": 3, "taker_buy_volume": 480.3, "taker_buy_quote": 40.05702}, {"ts": 1774237440000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 11663.1, "quote_volume": 974.56507, "trades": 15, "taker_buy_volume": 6578.9, "taker_buy_quote": 549.55593}, {"ts": 1774237500000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 6775.8, "quote_volume": 565.63235, "trades": 13, "taker_buy_volume": 4856.3, "taker_buy_quote": 405.50105}, {"ts": 1774237560000, "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.083, "volume": 101346.3, "quote_volume": 8433.15295, "trades": 62, "taker_buy_volume": 23295.2, "taker_buy_quote": 1936.13862}, {"ts": 1774237620000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 9537.2, "quote_volume": 793.59061, "trades": 21, "taker_buy_volume": 6683.3, "taker_buy_quote": 556.20322}, {"ts": 1774237680000, "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 60970.6, "quote_volume": 5089.07213, "trades": 53, "taker_buy_volume": 47691.1, "taker_buy_quote": 3981.46856}, {"ts": 1774237740000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 19897.5, "quote_volume": 1660.2034, "trades": 23, "taker_buy_volume": 15715.4, "taker_buy_quote": 1311.26546}, {"ts": 1774237800000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 3422.4, "quote_volume": 284.9672, "trades": 15, "taker_buy_volume": 1380.2, "taker_buy_quote": 114.93916}, {"ts": 1774237860000, "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0836, "volume": 27982.9, "quote_volume": 2338.43691, "trades": 82, "taker_buy_volume": 23230.7, "taker_buy_quote": 1941.5979}, {"ts": 1774237920000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 25493.9, "quote_volume": 2137.07223, "trades": 57, "taker_buy_volume": 23338.9, "taker_buy_quote": 1956.53448}, {"ts": 1774237980000, "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 12010.5, "quote_volume": 1003.452, "trades": 33, "taker_buy_volume": 1851.3, "taker_buy_quote": 154.69841}, {"ts": 1774238040000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 12459.8, "quote_volume": 1038.75201, "trades": 34, "taker_buy_volume": 1892.2, "taker_buy_quote": 157.99294}, {"ts": 1774238100000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 14770.3, "quote_volume": 1228.49255, "trades": 44, "taker_buy_volume": 5252.5, "taker_buy_quote": 436.39024}, {"ts": 1774238160000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 47548.3, "quote_volume": 3963.93988, "trades": 75, "taker_buy_volume": 26869.2, "taker_buy_quote": 2241.53018}, {"ts": 1774238220000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 51829.4, "quote_volume": 4309.33287, "trades": 82, "taker_buy_volume": 9950.1, "taker_buy_quote": 828.06276}, {"ts": 1774238280000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 74239.0, "quote_volume": 6150.99903, "trades": 101, "taker_buy_volume": 12021.3, "taker_buy_quote": 997.16271}, {"ts": 1774238340000, "open": 0.0829, "high": 0.0835, "low": 0.0829, "close": 0.0833, "volume": 35548.2, "quote_volume": 2958.35858, "trades": 66, "taker_buy_volume": 31868.0, "taker_buy_quote": 2652.55419}, {"ts": 1774238400000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 25043.5, "quote_volume": 2085.95993, "trades": 61, "taker_buy_volume": 12542.2, "taker_buy_quote": 1044.78999}, {"ts": 1774238460000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 24491.6, "quote_volume": 2042.96261, "trades": 29, "taker_buy_volume": 15147.9, "taker_buy_quote": 1263.41702}, {"ts": 1774238520000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 10121.1, "quote_volume": 846.38311, "trades": 30, "taker_buy_volume": 7512.7, "taker_buy_quote": 628.07501}, {"ts": 1774238580000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 13111.3, "quote_volume": 1097.9968, "trades": 30, "taker_buy_volume": 7139.4, "taker_buy_quote": 597.98784}, {"ts": 1774238640000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 3635.7, "quote_volume": 304.34903, "trades": 9, "taker_buy_volume": 828.0, "taker_buy_quote": 69.37444}, {"ts": 1774238700000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2187.9, "quote_volume": 182.72555, "trades": 7, "taker_buy_volume": 1708.9, "taker_buy_quote": 142.7111}, {"ts": 1774238760000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 5448.8, "quote_volume": 455.74862, "trades": 16, "taker_buy_volume": 4441.7, "taker_buy_quote": 371.55748}, {"ts": 1774238820000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 21202.3, "quote_volume": 1773.48306, "trades": 23, "taker_buy_volume": 3094.7, "taker_buy_quote": 258.89144}, {"ts": 1774238880000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 7559.1, "quote_volume": 635.06595, "trades": 19, "taker_buy_volume": 6430.1, "taker_buy_quote": 540.26183}, {"ts": 1774238940000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 6543.3, "quote_volume": 550.33461, "trades": 25, "taker_buy_volume": 3925.1, "taker_buy_quote": 330.3701}, {"ts": 1774239000000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 13838.3, "quote_volume": 1168.16985, "trades": 34, "taker_buy_volume": 7168.6, "taker_buy_quote": 605.28153}, {"ts": 1774239060000, "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 22169.9, "quote_volume": 1867.38026, "trades": 32, "taker_buy_volume": 14091.4, "taker_buy_quote": 1186.58092}, {"ts": 1774239120000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 9840.5, "quote_volume": 831.60267, "trades": 28, "taker_buy_volume": 8486.0, "taker_buy_quote": 717.15083}, {"ts": 1774239180000, "open": 0.0846, "high": 0.0856, "low": 0.0846, "close": 0.0853, "volume": 225127.8, "quote_volume": 19177.09356, "trades": 220, "taker_buy_volume": 157416.9, "taker_buy_quote": 13407.15293}, {"ts": 1774239240000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 13385.6, "quote_volume": 1143.47165, "trades": 26, "taker_buy_volume": 12050.8, "taker_buy_quote": 1029.40353}, {"ts": 1774239300000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 118600.6, "quote_volume": 10165.23244, "trades": 87, "taker_buy_volume": 89046.3, "taker_buy_quote": 7631.82706}, {"ts": 1774239360000, "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0851, "volume": 17838.1, "quote_volume": 1525.73738, "trades": 46, "taker_buy_volume": 2229.0, "taker_buy_quote": 190.90159}, {"ts": 1774239420000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 9279.0, "quote_volume": 789.09056, "trades": 15, "taker_buy_volume": 7289.4, "taker_buy_quote": 619.81229}, {"ts": 1774239480000, "open": 0.0849, "high": 0.0857, "low": 0.0849, "close": 0.0857, "volume": 33589.5, "quote_volume": 2859.70735, "trades": 40, "taker_buy_volume": 29510.3, "taker_buy_quote": 2512.99318}, {"ts": 1774239540000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 38417.8, "quote_volume": 3299.11876, "trades": 66, "taker_buy_volume": 21659.4, "taker_buy_quote": 1859.74612}, {"ts": 1774239600000, "open": 0.0862, "high": 0.0873, "low": 0.0862, "close": 0.0872, "volume": 256821.0, "quote_volume": 22292.94212, "trades": 271, "taker_buy_volume": 168408.8, "taker_buy_quote": 14616.06148}, {"ts": 1774239660000, "open": 0.0871, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 30110.8, "quote_volume": 2624.21128, "trades": 41, "taker_buy_volume": 25444.9, "taker_buy_quote": 2218.44265}, {"ts": 1774239720000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 82285.0, "quote_volume": 7184.7869, "trades": 40, "taker_buy_volume": 73107.7, "taker_buy_quote": 6382.74258}, {"ts": 1774239780000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 17792.7, "quote_volume": 1554.97314, "trades": 40, "taker_buy_volume": 6766.0, "taker_buy_quote": 591.85155}, {"ts": 1774239840000, "open": 0.0874, "high": 0.0883, "low": 0.0874, "close": 0.0883, "volume": 34362.6, "quote_volume": 3018.11101, "trades": 69, "taker_buy_volume": 13393.8, "taker_buy_quote": 1176.43242}, {"ts": 1774239900000, "open": 0.0881, "high": 0.0885, "low": 0.088, "close": 0.0882, "volume": 15742.8, "quote_volume": 1388.66485, "trades": 50, "taker_buy_volume": 5454.8, "taker_buy_quote": 481.59444}, {"ts": 1774239960000, "open": 0.0884, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 9322.2, "quote_volume": 822.80609, "trades": 33, "taker_buy_volume": 3921.8, "taker_buy_quote": 346.41406}, {"ts": 1774240020000, "open": 0.0881, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 28213.5, "quote_volume": 2483.71339, "trades": 51, "taker_buy_volume": 13456.2, "taker_buy_quote": 1184.64118}, {"ts": 1774240080000, "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.0884, "volume": 24936.0, "quote_volume": 2199.47797, "trades": 40, "taker_buy_volume": 15486.5, "taker_buy_quote": 1365.66552}, {"ts": 1774240140000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 5270.1, "quote_volume": 465.01346, "trades": 20, "taker_buy_volume": 819.1, "taker_buy_quote": 72.40844}, {"ts": 1774240200000, "open": 0.0882, "high": 0.0888, "low": 0.0881, "close": 0.0885, "volume": 32561.2, "quote_volume": 2881.57044, "trades": 75, "taker_buy_volume": 11535.4, "taker_buy_quote": 1020.85999}, {"ts": 1774240260000, "open": 0.0885, "high": 0.089, "low": 0.0884, "close": 0.0888, "volume": 32036.8, "quote_volume": 2843.9412, "trades": 67, "taker_buy_volume": 23107.9, "taker_buy_quote": 2051.95374}, {"ts": 1774240320000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 11443.4, "quote_volume": 1016.66892, "trades": 27, "taker_buy_volume": 1410.8, "taker_buy_quote": 125.38915}, {"ts": 1774240380000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 20094.6, "quote_volume": 1788.29736, "trades": 30, "taker_buy_volume": 17001.1, "taker_buy_quote": 1513.04831}, {"ts": 1774240440000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 15763.3, "quote_volume": 1403.32159, "trades": 44, "taker_buy_volume": 2726.7, "taker_buy_quote": 242.86176}, {"ts": 1774240500000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 3502.1, "quote_volume": 311.85076, "trades": 11, "taker_buy_volume": 650.8, "taker_buy_quote": 58.05136}, {"ts": 1774240560000, "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.089, "volume": 86888.8, "quote_volume": 7749.89561, "trades": 97, "taker_buy_volume": 64614.1, "taker_buy_quote": 5764.01349}, {"ts": 1774240620000, "open": 0.0891, "high": 0.0894, "low": 0.0887, "close": 0.0887, "volume": 30726.5, "quote_volume": 2733.27135, "trades": 58, "taker_buy_volume": 5077.6, "taker_buy_quote": 452.53806}, {"ts": 1774240680000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0892, "volume": 12511.7, "quote_volume": 1113.18579, "trades": 40, "taker_buy_volume": 4976.6, "taker_buy_quote": 442.95553}, {"ts": 1774240740000, "open": 0.0892, "high": 0.0893, "low": 0.0883, "close": 0.0883, "volume": 85999.6, "quote_volume": 7617.91601, "trades": 120, "taker_buy_volume": 20818.4, "taker_buy_quote": 1846.34895}, {"ts": 1774240800000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 38692.5, "quote_volume": 3406.0009, "trades": 54, "taker_buy_volume": 2565.1, "taker_buy_quote": 225.7288}, {"ts": 1774240860000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 35219.0, "quote_volume": 3096.38576, "trades": 39, "taker_buy_volume": 19083.8, "taker_buy_quote": 1678.59608}, {"ts": 1774240920000, "open": 0.0878, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 10406.4, "quote_volume": 913.92697, "trades": 52, "taker_buy_volume": 5249.7, "taker_buy_quote": 461.33325}, {"ts": 1774240980000, "open": 0.0875, "high": 0.0882, "low": 0.0874, "close": 0.0881, "volume": 153596.7, "quote_volume": 13480.11207, "trades": 108, "taker_buy_volume": 132774.6, "taker_buy_quote": 11654.82881}, {"ts": 1774241040000, "open": 0.0883, "high": 0.0883, "low": 0.0867, "close": 0.0869, "volume": 137059.6, "quote_volume": 11965.53284, "trades": 160, "taker_buy_volume": 50847.5, "taker_buy_quote": 4434.13514}, {"ts": 1774241100000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 19562.4, "quote_volume": 1698.07064, "trades": 55, "taker_buy_volume": 7874.7, "taker_buy_quote": 684.00103}, {"ts": 1774241160000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 20859.5, "quote_volume": 1811.7956, "trades": 36, "taker_buy_volume": 13550.2, "taker_buy_quote": 1177.30785}, {"ts": 1774241220000, "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.087, "volume": 95419.7, "quote_volume": 8327.02601, "trades": 83, "taker_buy_volume": 67512.7, "taker_buy_quote": 5893.00877}, {"ts": 1774241280000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 3257.4, "quote_volume": 283.96486, "trades": 7, "taker_buy_volume": 3257.4, "taker_buy_quote": 283.96486}, {"ts": 1774241340000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 9101.3, "quote_volume": 791.96614, "trades": 12, "taker_buy_volume": 114.9, "taker_buy_quote": 10.01928}, {"ts": 1774241400000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 9914.3, "quote_volume": 860.26928, "trades": 34, "taker_buy_volume": 4669.2, "taker_buy_quote": 405.37388}, {"ts": 1774241460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4249.2, "quote_volume": 368.83056, "trades": 5, "taker_buy_volume": 4249.2, "taker_buy_quote": 368.83056}, {"ts": 1774241520000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 977.1, "quote_volume": 84.88389, "trades": 8, "taker_buy_volume": 716.1, "taker_buy_quote": 62.22909}, {"ts": 1774241580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3166.9, "quote_volume": 275.29446, "trades": 10, "taker_buy_volume": 620.5, "taker_buy_quote": 53.9835}, {"ts": 1774241640000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 25223.3, "quote_volume": 2186.14351, "trades": 39, "taker_buy_volume": 11904.8, "taker_buy_quote": 1032.0975}, {"ts": 1774241700000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 22553.0, "quote_volume": 1950.42312, "trades": 44, "taker_buy_volume": 8829.8, "taker_buy_quote": 763.43194}, {"ts": 1774241760000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 24596.0, "quote_volume": 2124.40446, "trades": 45, "taker_buy_volume": 11178.5, "taker_buy_quote": 965.80869}, {"ts": 1774241820000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 7025.3, "quote_volume": 607.9458, "trades": 38, "taker_buy_volume": 6302.9, "taker_buy_quote": 545.47657}, {"ts": 1774241880000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 8295.3, "quote_volume": 716.09385, "trades": 23, "taker_buy_volume": 3967.0, "taker_buy_quote": 342.51642}, {"ts": 1774241940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 173.7, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 173.7, "taker_buy_quote": 15.00768}, {"ts": 1774242000000, "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 13221.8, "quote_volume": 1144.80834, "trades": 33, "taker_buy_volume": 10710.3, "taker_buy_quote": 927.81972}, {"ts": 1774242060000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.087, "volume": 28024.7, "quote_volume": 2435.51778, "trades": 38, "taker_buy_volume": 18903.9, "taker_buy_quote": 1643.15523}, {"ts": 1774242120000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 20500.1, "quote_volume": 1787.18764, "trades": 39, "taker_buy_volume": 16321.8, "taker_buy_quote": 1423.11613}, {"ts": 1774242180000, "open": 0.0873, "high": 0.0877, "low": 0.0871, "close": 0.0875, "volume": 36227.2, "quote_volume": 3167.21953, "trades": 67, "taker_buy_volume": 17767.9, "taker_buy_quote": 1553.64912}, {"ts": 1774242240000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 8023.7, "quote_volume": 701.87424, "trades": 26, "taker_buy_volume": 1003.9, "taker_buy_quote": 87.90728}, {"ts": 1774242300000, "open": 0.0873, "high": 0.0903, "low": 0.087, "close": 0.0901, "volume": 643029.2, "quote_volume": 57094.87252, "trades": 640, "taker_buy_volume": 312758.9, "taker_buy_quote": 27702.65584}, {"ts": 1774242360000, "open": 0.0902, "high": 0.0912, "low": 0.0884, "close": 0.0892, "volume": 600973.9, "quote_volume": 54039.89269, "trades": 783, "taker_buy_volume": 233579.5, "taker_buy_quote": 21038.88172}, {"ts": 1774242420000, "open": 0.0892, "high": 0.0905, "low": 0.0859, "close": 0.0874, "volume": 1521394.4, "quote_volume": 133410.47677, "trades": 1746, "taker_buy_volume": 591277.6, "taker_buy_quote": 52020.98539}, {"ts": 1774242480000, "open": 0.0874, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 248778.6, "quote_volume": 21759.27025, "trades": 393, "taker_buy_volume": 160867.4, "taker_buy_quote": 14076.40449}, {"ts": 1774242540000, "open": 0.0873, "high": 0.0876, "low": 0.0866, "close": 0.0868, "volume": 140157.8, "quote_volume": 12188.39783, "trades": 196, "taker_buy_volume": 109549.8, "taker_buy_quote": 9529.39065}, {"ts": 1774242600000, "open": 0.0868, "high": 0.0878, "low": 0.0867, "close": 0.0878, "volume": 174317.5, "quote_volume": 15191.12372, "trades": 216, "taker_buy_volume": 111793.2, "taker_buy_quote": 9743.79884}, {"ts": 1774242660000, "open": 0.0879, "high": 0.0883, "low": 0.0868, "close": 0.0869, "volume": 181423.6, "quote_volume": 15902.88091, "trades": 198, "taker_buy_volume": 61499.3, "taker_buy_quote": 5400.36059}, {"ts": 1774242720000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0867, "volume": 9954.5, "quote_volume": 863.1205, "trades": 28, "taker_buy_volume": 8833.6, "taker_buy_quote": 765.95504}, {"ts": 1774242780000, "open": 0.0865, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 58485.4, "quote_volume": 5058.59831, "trades": 53, "taker_buy_volume": 29250.4, "taker_buy_quote": 2532.07937}, {"ts": 1774242840000, "open": 0.0867, "high": 0.087, "low": 0.0865, "close": 0.0869, "volume": 28675.9, "quote_volume": 2489.31322, "trades": 42, "taker_buy_volume": 22245.0, "taker_buy_quote": 1932.08542}, {"ts": 1774242900000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 10547.6, "quote_volume": 915.56515, "trades": 22, "taker_buy_volume": 1269.3, "taker_buy_quote": 110.3772}, {"ts": 1774242960000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 9240.7, "quote_volume": 803.21557, "trades": 30, "taker_buy_volume": 5316.7, "taker_buy_quote": 462.0557}, {"ts": 1774243020000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 7237.0, "quote_volume": 628.88378, "trades": 19, "taker_buy_volume": 7121.8, "taker_buy_quote": 618.88442}, {"ts": 1774243080000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 12114.3, "quote_volume": 1052.84747, "trades": 39, "taker_buy_volume": 7605.4, "taker_buy_quote": 661.03101}, {"ts": 1774243140000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0864, "volume": 7949.6, "quote_volume": 688.81016, "trades": 31, "taker_buy_volume": 4343.4, "taker_buy_quote": 376.57583}, {"ts": 1774243200000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 16422.4, "quote_volume": 1419.73672, "trades": 32, "taker_buy_volume": 8841.4, "taker_buy_quote": 764.67758}, {"ts": 1774243260000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0869, "volume": 18074.2, "quote_volume": 1569.07905, "trades": 33, "taker_buy_volume": 15972.5, "taker_buy_quote": 1386.76282}, {"ts": 1774243320000, "open": 0.0869, "high": 0.0876, "low": 0.0868, "close": 0.0874, "volume": 49333.3, "quote_volume": 4304.56738, "trades": 56, "taker_buy_volume": 43874.8, "taker_buy_quote": 3827.93898}, {"ts": 1774243380000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 20926.8, "quote_volume": 1826.14507, "trades": 27, "taker_buy_volume": 11332.9, "taker_buy_quote": 988.6841}, {"ts": 1774243440000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 20002.2, "quote_volume": 1747.12454, "trades": 19, "taker_buy_volume": 17113.4, "taker_buy_quote": 1494.64342}, {"ts": 1774243500000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0872, "volume": 10077.6, "quote_volume": 879.67444, "trades": 19, "taker_buy_volume": 4459.7, "taker_buy_quote": 389.22618}, {"ts": 1774243560000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 7312.2, "quote_volume": 638.91747, "trades": 19, "taker_buy_volume": 5736.2, "taker_buy_quote": 501.2008}, {"ts": 1774243620000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 5372.9, "quote_volume": 469.72681, "trades": 14, "taker_buy_volume": 1284.4, "taker_buy_quote": 112.385}, {"ts": 1774243680000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 647.6, "quote_volume": 56.49939, "trades": 5, "taker_buy_volume": 114.7, "taker_buy_quote": 10.01331}, {"ts": 1774243740000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 1225.9, "quote_volume": 107.1067, "trades": 8, "taker_buy_volume": 741.9, "taker_buy_quote": 64.8535}, {"ts": 1774243800000, "open": 0.0876, "high": 0.0883, "low": 0.0876, "close": 0.0882, "volume": 71110.5, "quote_volume": 6250.79644, "trades": 91, "taker_buy_volume": 57097.7, "taker_buy_quote": 5018.70402}, {"ts": 1774243860000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 23793.6, "quote_volume": 2099.97652, "trades": 24, "taker_buy_volume": 17380.1, "taker_buy_quote": 1533.96502}, {"ts": 1774243920000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 26523.4, "quote_volume": 2346.42141, "trades": 61, "taker_buy_volume": 5111.4, "taker_buy_quote": 452.84765}, {"ts": 1774243980000, "open": 0.0886, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 21188.3, "quote_volume": 1873.37223, "trades": 44, "taker_buy_volume": 2814.6, "taker_buy_quote": 249.14651}, {"ts": 1774244040000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 3970.2, "quote_volume": 349.84326, "trades": 16, "taker_buy_volume": 538.5, "taker_buy_quote": 47.45769}, {"ts": 1774244100000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.088, "volume": 22393.7, "quote_volume": 1964.34679, "trades": 39, "taker_buy_volume": 9107.5, "taker_buy_quote": 799.8081}, {"ts": 1774244160000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 7868.0, "quote_volume": 692.87518, "trades": 20, "taker_buy_volume": 6974.9, "taker_buy_quote": 614.15763}, {"ts": 1774244220000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 9837.7, "quote_volume": 867.08324, "trades": 26, "taker_buy_volume": 5441.0, "taker_buy_quote": 479.70085}, {"ts": 1774244280000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 9113.4, "quote_volume": 805.21299, "trades": 24, "taker_buy_volume": 3284.9, "taker_buy_quote": 290.55644}, {"ts": 1774244340000, "open": 0.0886, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 110246.3, "quote_volume": 9774.23952, "trades": 126, "taker_buy_volume": 46864.6, "taker_buy_quote": 4158.97856}, {"ts": 1774244400000, "open": 0.0885, "high": 0.0887, "low": 0.088, "close": 0.088, "volume": 7344.0, "quote_volume": 649.79843, "trades": 15, "taker_buy_volume": 3451.1, "taker_buy_quote": 305.49235}, {"ts": 1774244460000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2526.1, "quote_volume": 222.07829, "trades": 8, "taker_buy_volume": 170.5, "taker_buy_quote": 15.004}, {"ts": 1774244520000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 11962.5, "quote_volume": 1052.3416, "trades": 29, "taker_buy_volume": 11541.6, "taker_buy_quote": 1015.31037}, {"ts": 1774244580000, "open": 0.0881, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 15103.8, "quote_volume": 1332.50834, "trades": 37, "taker_buy_volume": 1753.2, "taker_buy_quote": 155.16895}, {"ts": 1774244640000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 6438.5, "quote_volume": 566.26674, "trades": 17, "taker_buy_volume": 4901.1, "taker_buy_quote": 431.24842}, {"ts": 1774244700000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 8137.8, "quote_volume": 716.91224, "trades": 17, "taker_buy_volume": 6687.6, "taker_buy_quote": 589.16668}, {"ts": 1774244760000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 3638.1, "quote_volume": 320.04839, "trades": 14, "taker_buy_volume": 952.3, "taker_buy_quote": 83.74638}, {"ts": 1774244820000, "open": 0.0879, "high": 0.088, "low": 0.0873, "close": 0.0875, "volume": 97062.8, "quote_volume": 8499.5622, "trades": 94, "taker_buy_volume": 16722.7, "taker_buy_quote": 1464.01381}, {"ts": 1774244880000, "open": 0.0876, "high": 0.0877, "low": 0.087, "close": 0.0877, "volume": 113833.0, "quote_volume": 9942.26621, "trades": 107, "taker_buy_volume": 37244.8, "taker_buy_quote": 3257.65397}, {"ts": 1774244940000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 5192.9, "quote_volume": 456.66492, "trades": 19, "taker_buy_volume": 2321.9, "taker_buy_quote": 204.17062}, {"ts": 1774245000000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 16079.8, "quote_volume": 1413.72534, "trades": 56, "taker_buy_volume": 8753.7, "taker_buy_quote": 769.59374}, {"ts": 1774245060000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 9559.5, "quote_volume": 841.30667, "trades": 21, "taker_buy_volume": 5915.9, "taker_buy_quote": 520.66987}, {"ts": 1774245120000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 10550.1, "quote_volume": 930.37803, "trades": 11, "taker_buy_volume": 10550.1, "taker_buy_quote": 930.37803}, {"ts": 1774245180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 271.8, "quote_volume": 23.99994, "trades": 1, "taker_buy_volume": 271.8, "taker_buy_quote": 23.99994}, {"ts": 1774245240000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 3518.4, "quote_volume": 309.89857, "trades": 13, "taker_buy_volume": 1426.1, "taker_buy_quote": 125.4968}, {"ts": 1774245300000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 2831.0, "quote_volume": 249.54735, "trades": 9, "taker_buy_volume": 1066.1, "taker_buy_quote": 93.88317}, {"ts": 1774245360000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 3506.1, "quote_volume": 308.77976, "trades": 18, "taker_buy_volume": 1094.6, "taker_buy_quote": 96.24372}, {"ts": 1774245420000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 3428.3, "quote_volume": 300.79771, "trades": 12, "taker_buy_volume": 79.9, "taker_buy_quote": 6.99924}, {"ts": 1774245480000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 14134.3, "quote_volume": 1240.91421, "trades": 13, "taker_buy_volume": 14134.3, "taker_buy_quote": 1240.91421}, {"ts": 1774245540000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1197.8, "quote_volume": 105.36075, "trades": 8, "taker_buy_volume": 1026.5, "taker_buy_quote": 90.28635}, {"ts": 1774245600000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 9345.0, "quote_volume": 821.42894, "trades": 25, "taker_buy_volume": 2524.0, "taker_buy_quote": 221.70591}, {"ts": 1774245660000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 5640.2, "quote_volume": 496.77309, "trades": 17, "taker_buy_volume": 873.8, "taker_buy_quote": 76.88866}, {"ts": 1774245720000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0876, "volume": 8418.5, "quote_volume": 740.38712, "trades": 17, "taker_buy_volume": 512.5, "taker_buy_quote": 45.0086}, {"ts": 1774245780000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 6682.2, "quote_volume": 587.1514, "trades": 20, "taker_buy_volume": 5275.9, "taker_buy_quote": 463.40838}, {"ts": 1774245840000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0874, "volume": 11897.4, "quote_volume": 1041.78422, "trades": 27, "taker_buy_volume": 2395.2, "taker_buy_quote": 210.43627}, {"ts": 1774245900000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2428.4, "quote_volume": 212.33939, "trades": 10, "taker_buy_volume": 972.3, "taker_buy_quote": 85.07625}, {"ts": 1774245960000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 4712.3, "quote_volume": 411.48057, "trades": 16, "taker_buy_volume": 1691.1, "taker_buy_quote": 147.78646}, {"ts": 1774246020000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 688.4, "quote_volume": 60.02848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246080000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 17198.6, "quote_volume": 1498.5505, "trades": 19, "taker_buy_volume": 594.3, "taker_buy_quote": 51.76543}, {"ts": 1774246140000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 21067.5, "quote_volume": 1833.85649, "trades": 28, "taker_buy_volume": 11558.6, "taker_buy_quote": 1006.66781}, {"ts": 1774246200000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 3240.8, "quote_volume": 282.2051, "trades": 15, "taker_buy_volume": 1578.1, "taker_buy_quote": 137.464}, {"ts": 1774246260000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 1564.3, "quote_volume": 136.35388, "trades": 8, "taker_buy_volume": 114.6, "taker_buy_quote": 10.00458}, {"ts": 1774246320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246380000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 19114.6, "quote_volume": 1666.99538, "trades": 39, "taker_buy_volume": 8776.3, "taker_buy_quote": 765.53533}, {"ts": 1774246440000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 7109.3, "quote_volume": 617.97137, "trades": 20, "taker_buy_volume": 3044.3, "taker_buy_quote": 264.57373}, {"ts": 1774246500000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 3859.2, "quote_volume": 335.77565, "trades": 12, "taker_buy_volume": 2055.8, "taker_buy_quote": 178.86257}, {"ts": 1774246560000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 20976.5, "quote_volume": 1828.47225, "trades": 22, "taker_buy_volume": 16564.6, "taker_buy_quote": 1444.0207}, {"ts": 1774246620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2081.1, "quote_volume": 181.0557, "trades": 6, "taker_buy_volume": 172.2, "taker_buy_quote": 14.9814}, {"ts": 1774246680000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 10563.3, "quote_volume": 917.41611, "trades": 18, "taker_buy_volume": 1150.6, "taker_buy_quote": 100.01593}, {"ts": 1774246740000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 6391.5, "quote_volume": 555.71163, "trades": 13, "taker_buy_volume": 1381.1, "taker_buy_quote": 119.96558}, {"ts": 1774246800000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1047.9, "quote_volume": 90.9865, "trades": 3, "taker_buy_volume": 1047.9, "taker_buy_quote": 90.9865}, {"ts": 1774246860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 460.5, "quote_volume": 40.0635, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 25.0386}, {"ts": 1774246920000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 747.4, "quote_volume": 65.05254, "trades": 5, "taker_buy_volume": 287.5, "taker_buy_quote": 25.024}, {"ts": 1774246980000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 5607.2, "quote_volume": 487.08886, "trades": 8, "taker_buy_volume": 3129.1, "taker_buy_quote": 271.84403}, {"ts": 1774247040000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1175.4, "quote_volume": 102.08742, "trades": 8, "taker_buy_volume": 627.0, "taker_buy_quote": 54.4863}, {"ts": 1774247100000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 18590.9, "quote_volume": 1609.81472, "trades": 22, "taker_buy_volume": 3309.2, "taker_buy_quote": 286.91304}, {"ts": 1774247160000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5069.0, "quote_volume": 439.60434, "trades": 13, "taker_buy_volume": 1969.4, "taker_buy_quote": 170.85171}, {"ts": 1774247220000, "open": 0.0867, "high": 0.0871, "low": 0.0867, "close": 0.0869, "volume": 34219.1, "quote_volume": 2972.75239, "trades": 70, "taker_buy_volume": 28571.9, "taker_buy_quote": 2481.70196}, {"ts": 1774247280000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 759.2, "quote_volume": 66.03314, "trades": 6, "taker_buy_volume": 460.3, "taker_buy_quote": 40.02884}, {"ts": 1774247340000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 10695.2, "quote_volume": 930.53049, "trades": 32, "taker_buy_volume": 5833.3, "taker_buy_quote": 507.54519}, {"ts": 1774247400000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 3897.6, "quote_volume": 338.67086, "trades": 19, "taker_buy_volume": 292.8, "taker_buy_quote": 25.44952}, {"ts": 1774247460000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2999.8, "quote_volume": 259.72952, "trades": 8, "taker_buy_volume": 554.1, "taker_buy_quote": 47.98506}, {"ts": 1774247520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 173.3, "quote_volume": 15.00778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247580000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 10358.8, "quote_volume": 897.4553, "trades": 23, "taker_buy_volume": 8807.9, "taker_buy_quote": 763.14736}, {"ts": 1774247640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4431.2, "quote_volume": 383.2988, "trades": 15, "taker_buy_volume": 2981.6, "taker_buy_quote": 257.9084}, {"ts": 1774247700000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2900.4, "quote_volume": 251.15729, "trades": 16, "taker_buy_volume": 2900.4, "taker_buy_quote": 251.15729}, {"ts": 1774247760000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 37413.2, "quote_volume": 3238.00282, "trades": 63, "taker_buy_volume": 28413.9, "taker_buy_quote": 2459.71451}, {"ts": 1774247820000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 2908.2, "quote_volume": 252.13226, "trades": 8, "taker_buy_volume": 2365.8, "taker_buy_quote": 205.11486}, {"ts": 1774247880000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 39725.0, "quote_volume": 3450.15923, "trades": 50, "taker_buy_volume": 30805.3, "taker_buy_quote": 2675.38855}, {"ts": 1774247940000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13638.7, "quote_volume": 1187.50257, "trades": 26, "taker_buy_volume": 7265.6, "taker_buy_quote": 632.76288}, {"ts": 1774248000000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 26454.5, "quote_volume": 2311.81942, "trades": 58, "taker_buy_volume": 14464.8, "taker_buy_quote": 1264.10375}, {"ts": 1774248060000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2523.3, "quote_volume": 220.74878, "trades": 10, "taker_buy_volume": 1959.3, "taker_buy_quote": 171.39878}, {"ts": 1774248120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1343.0, "quote_volume": 117.5125, "trades": 3, "taker_buy_volume": 171.5, "taker_buy_quote": 15.00625}, {"ts": 1774248180000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 18195.1, "quote_volume": 1596.19053, "trades": 40, "taker_buy_volume": 6703.8, "taker_buy_quote": 587.78714}, {"ts": 1774248240000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 4739.6, "quote_volume": 417.12896, "trades": 20, "taker_buy_volume": 1917.6, "taker_buy_quote": 168.83752}, {"ts": 1774248300000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 13014.1, "quote_volume": 1146.20551, "trades": 15, "taker_buy_volume": 8360.3, "taker_buy_quote": 736.56628}, {"ts": 1774248360000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 11116.5, "quote_volume": 979.94804, "trades": 32, "taker_buy_volume": 5331.8, "taker_buy_quote": 470.03076}, {"ts": 1774248420000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 42139.4, "quote_volume": 3708.21123, "trades": 83, "taker_buy_volume": 8668.5, "taker_buy_quote": 762.63493}, {"ts": 1774248480000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 17682.5, "quote_volume": 1553.55718, "trades": 36, "taker_buy_volume": 7280.6, "taker_buy_quote": 640.0313}, {"ts": 1774248540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3940.0, "quote_volume": 345.932, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248600000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 9412.6, "quote_volume": 825.38957, "trades": 13, "taker_buy_volume": 3957.6, "taker_buy_quote": 347.12597}, {"ts": 1774248660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2057.9, "quote_volume": 180.06625, "trades": 12, "taker_buy_volume": 2057.9, "taker_buy_quote": 180.06625}, {"ts": 1774248720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 729.4, "quote_volume": 63.8225, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 15.00625}, {"ts": 1774248780000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 21478.8, "quote_volume": 1878.2716, "trades": 42, "taker_buy_volume": 3023.6, "taker_buy_quote": 264.8502}, {"ts": 1774248840000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 13695.8, "quote_volume": 1196.9912, "trades": 23, "taker_buy_volume": 9625.0, "taker_buy_quote": 841.225}, {"ts": 1774248900000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 34983.5, "quote_volume": 3052.26403, "trades": 41, "taker_buy_volume": 5133.5, "taker_buy_quote": 448.5509}, {"ts": 1774248960000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 46785.9, "quote_volume": 4075.88744, "trades": 44, "taker_buy_volume": 1886.3, "taker_buy_quote": 164.39838}, {"ts": 1774249020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1432.6, "quote_volume": 124.49294, "trades": 11, "taker_buy_volume": 231.7, "taker_buy_quote": 20.13473}, {"ts": 1774249080000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 2315.6, "quote_volume": 201.19658, "trades": 12, "taker_buy_volume": 2005.9, "taker_buy_quote": 174.31462}, {"ts": 1774249140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 5130.7, "quote_volume": 445.85783, "trades": 24, "taker_buy_volume": 345.5, "taker_buy_quote": 30.02395}, {"ts": 1774249200000, "open": 0.0869, "high": 0.0869, "low": 0.0864, "close": 0.0864, "volume": 22363.7, "quote_volume": 1937.35057, "trades": 32, "taker_buy_volume": 2783.0, "taker_buy_quote": 241.37822}, {"ts": 1774249260000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 4672.2, "quote_volume": 403.95587, "trades": 11, "taker_buy_volume": 347.0, "taker_buy_quote": 30.0155}, {"ts": 1774249320000, "open": 0.0863, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 47797.9, "quote_volume": 4118.6744, "trades": 71, "taker_buy_volume": 12197.5, "taker_buy_quote": 1051.48471}, {"ts": 1774249380000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 31224.1, "quote_volume": 2684.0902, "trades": 62, "taker_buy_volume": 9285.8, "taker_buy_quote": 798.94508}, {"ts": 1774249440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 692.2, "quote_volume": 59.5292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249500000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 4929.8, "quote_volume": 423.8714, "trades": 16, "taker_buy_volume": 685.8, "taker_buy_quote": 58.9788}, {"ts": 1774249560000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8460.3, "quote_volume": 727.49505, "trades": 20, "taker_buy_volume": 4545.0, "taker_buy_quote": 390.85253}, {"ts": 1774249620000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 16060.7, "quote_volume": 1379.90544, "trades": 41, "taker_buy_volume": 11861.8, "taker_buy_quote": 1019.30749}, {"ts": 1774249680000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 15743.9, "quote_volume": 1350.54035, "trades": 18, "taker_buy_volume": 12869.7, "taker_buy_quote": 1104.08028}, {"ts": 1774249740000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 6996.5, "quote_volume": 602.25342, "trades": 13, "taker_buy_volume": 6821.5, "taker_buy_quote": 587.16842}, {"ts": 1774249800000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 2717.5, "quote_volume": 234.07793, "trades": 9, "taker_buy_volume": 484.9, "taker_buy_quote": 41.74989}, {"ts": 1774249860000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 769.0, "quote_volume": 65.9802, "trades": 2, "taker_buy_volume": 652.4, "taker_buy_quote": 55.97592}, {"ts": 1774249920000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 4270.1, "quote_volume": 366.55781, "trades": 5, "taker_buy_volume": 1832.3, "taker_buy_quote": 157.39457}, {"ts": 1774249980000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2964.6, "quote_volume": 254.78033, "trades": 8, "taker_buy_volume": 2382.0, "taker_buy_quote": 204.71751}, {"ts": 1774250040000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 9450.1, "quote_volume": 811.18366, "trades": 16, "taker_buy_volume": 786.4, "taker_buy_quote": 67.55176}, {"ts": 1774250100000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 36083.8, "quote_volume": 3112.28973, "trades": 44, "taker_buy_volume": 12580.9, "taker_buy_quote": 1084.83873}, {"ts": 1774250160000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 7939.3, "quote_volume": 682.0338, "trades": 15, "taker_buy_volume": 4708.9, "taker_buy_quote": 404.52363}, {"ts": 1774250220000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 4389.7, "quote_volume": 377.75132, "trades": 18, "taker_buy_volume": 2271.2, "taker_buy_quote": 195.40255}, {"ts": 1774250280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 312.1, "quote_volume": 26.80939, "trades": 3, "taker_buy_volume": 174.7, "taker_buy_quote": 15.00673}, {"ts": 1774250340000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 5009.1, "quote_volume": 429.64788, "trades": 12, "taker_buy_volume": 1959.2, "taker_buy_quote": 167.97334}, {"ts": 1774250400000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 6851.6, "quote_volume": 587.79875, "trades": 9, "taker_buy_volume": 6726.2, "taker_buy_quote": 577.05197}, {"ts": 1774250460000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 3034.3, "quote_volume": 260.55251, "trades": 9, "taker_buy_volume": 465.3, "taker_buy_quote": 39.96927}, {"ts": 1774250520000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 8614.4, "quote_volume": 737.39271, "trades": 13, "taker_buy_volume": 1343.1, "taker_buy_quote": 114.96936}, {"ts": 1774250580000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 5388.5, "quote_volume": 462.49708, "trades": 11, "taker_buy_volume": 3983.7, "taker_buy_quote": 341.83642}, {"ts": 1774250640000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 3329.0, "quote_volume": 285.55133, "trades": 8, "taker_buy_volume": 1628.9, "taker_buy_quote": 139.75962}, {"ts": 1774250700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2202.3, "quote_volume": 188.73711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250760000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1403.3, "quote_volume": 120.27448, "trades": 3, "taker_buy_volume": 1403.3, "taker_buy_quote": 120.27448}, {"ts": 1774250820000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 10103.1, "quote_volume": 869.03811, "trades": 19, "taker_buy_volume": 8700.1, "taker_buy_quote": 748.38011}, {"ts": 1774250880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.5, "quote_volume": 15.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.5, "quote_volume": 15.007, "trades": 1, "taker_buy_volume": 174.5, "taker_buy_quote": 15.007}, {"ts": 1774251000000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 10419.8, "quote_volume": 897.56356, "trades": 32, "taker_buy_volume": 5788.1, "taker_buy_quote": 498.54007}, {"ts": 1774251060000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 14870.6, "quote_volume": 1285.38965, "trades": 21, "taker_buy_volume": 14057.5, "taker_buy_quote": 1215.12049}, {"ts": 1774251120000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 4881.4, "quote_volume": 422.33064, "trades": 13, "taker_buy_volume": 2296.8, "taker_buy_quote": 198.88553}, {"ts": 1774251180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 7210.5, "quote_volume": 621.5451, "trades": 17, "taker_buy_volume": 3685.2, "taker_buy_quote": 317.66424}, {"ts": 1774251240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2150.7, "quote_volume": 185.39034, "trades": 3, "taker_buy_volume": 2150.7, "taker_buy_quote": 185.39034}, {"ts": 1774251300000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 8693.0, "quote_volume": 749.59285, "trades": 11, "taker_buy_volume": 2300.1, "taker_buy_quote": 198.49863}, {"ts": 1774251360000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 3093.0, "quote_volume": 267.21191, "trades": 11, "taker_buy_volume": 2197.0, "taker_buy_quote": 189.82652}, {"ts": 1774251420000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 389.7, "quote_volume": 33.59214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251480000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 3728.9, "quote_volume": 321.94885, "trades": 9, "taker_buy_volume": 3554.9, "taker_buy_quote": 306.93265}, {"ts": 1774251540000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 1709.4, "quote_volume": 148.13162, "trades": 11, "taker_buy_volume": 958.4, "taker_buy_quote": 83.0748}, {"ts": 1774251600000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1328.9, "quote_volume": 115.03648, "trades": 6, "taker_buy_volume": 866.4, "taker_buy_quote": 75.01289}, {"ts": 1774251660000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1573.1, "quote_volume": 136.33691, "trades": 6, "taker_buy_volume": 1399.7, "taker_buy_quote": 121.32047}, {"ts": 1774251720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2267.7, "quote_volume": 196.60959, "trades": 2, "taker_buy_volume": 2267.7, "taker_buy_quote": 196.60959}, {"ts": 1774251780000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 463.4, "quote_volume": 40.18238, "trades": 4, "taker_buy_volume": 115.4, "taker_buy_quote": 10.01672}, {"ts": 1774251840000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 844.1, "quote_volume": 72.98223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1459.6, "quote_volume": 125.98085, "trades": 5, "taker_buy_volume": 173.7, "taker_buy_quote": 15.00768}, {"ts": 1774251960000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 18331.1, "quote_volume": 1579.08198, "trades": 14, "taker_buy_volume": 2757.2, "taker_buy_quote": 237.39492}, {"ts": 1774252020000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 13530.5, "quote_volume": 1164.39656, "trades": 14, "taker_buy_volume": 4925.6, "taker_buy_quote": 423.80788}, {"ts": 1774252080000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 5193.7, "quote_volume": 446.65332, "trades": 9, "taker_buy_volume": 4023.7, "taker_buy_quote": 346.03332}, {"ts": 1774252140000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3221.3, "quote_volume": 276.39918, "trades": 8, "taker_buy_volume": 2633.3, "taker_buy_quote": 225.93714}, {"ts": 1774252200000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 12988.0, "quote_volume": 1113.47084, "trades": 47, "taker_buy_volume": 2945.1, "taker_buy_quote": 252.63976}, {"ts": 1774252260000, "open": 0.0856, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 34418.6, "quote_volume": 2940.8008, "trades": 64, "taker_buy_volume": 9946.6, "taker_buy_quote": 850.13377}, {"ts": 1774252320000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4045.5, "quote_volume": 344.93287, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 30427.9, "quote_volume": 2595.47061, "trades": 58, "taker_buy_volume": 25110.2, "taker_buy_quote": 2142.08556}, {"ts": 1774252440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 6728.1, "quote_volume": 574.30777, "trades": 21, "taker_buy_volume": 4555.0, "taker_buy_quote": 388.92943}, {"ts": 1774252560000, "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 20156.6, "quote_volume": 1727.94904, "trades": 62, "taker_buy_volume": 9383.8, "taker_buy_quote": 803.68709}, {"ts": 1774252620000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1263.0, "quote_volume": 108.28736, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.74826}, {"ts": 1774252680000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 1392.1, "quote_volume": 119.72072, "trades": 16, "taker_buy_volume": 1252.0, "taker_buy_quote": 107.67212}, {"ts": 1774252740000, "open": 0.0862, "high": 0.0863, "low": 0.0856, "close": 0.0858, "volume": 26811.1, "quote_volume": 2304.92155, "trades": 62, "taker_buy_volume": 5608.9, "taker_buy_quote": 481.64713}, {"ts": 1774252800000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 4933.7, "quote_volume": 424.49249, "trades": 13, "taker_buy_volume": 4335.7, "taker_buy_quote": 373.08352}, {"ts": 1774252860000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 441.0, "quote_volume": 37.926, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 12.9}, {"ts": 1774252920000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1529.8, "quote_volume": 131.73422, "trades": 4, "taker_buy_volume": 1470.8, "taker_buy_quote": 126.65432}, {"ts": 1774252980000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1751.6, "quote_volume": 150.64923, "trades": 5, "taker_buy_volume": 290.8, "taker_buy_quote": 25.02043}, {"ts": 1774253040000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 1663.9, "quote_volume": 143.01562, "trades": 7, "taker_buy_volume": 174.7, "taker_buy_quote": 15.00673}, {"ts": 1774253100000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 863.1, "quote_volume": 74.17519, "trades": 6, "taker_buy_volume": 688.3, "taker_buy_quote": 59.15987}, {"ts": 1774253160000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 875.4, "quote_volume": 75.45948, "trades": 3, "taker_buy_volume": 701.2, "taker_buy_quote": 60.44344}, {"ts": 1774253220000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1344.2, "quote_volume": 115.87004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253280000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1658.4, "quote_volume": 143.11217, "trades": 5, "taker_buy_volume": 1580.9, "taker_buy_quote": 136.43167}, {"ts": 1774253340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2307.7, "quote_volume": 199.38528, "trades": 5, "taker_buy_volume": 290.1, "taker_buy_quote": 25.06464}, {"ts": 1774253400000, "open": 0.0863, "high": 0.0863, "low": 0.0858, "close": 0.0858, "volume": 1347.8, "quote_volume": 116.05915, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253460000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 13259.4, "quote_volume": 1140.60582, "trades": 16, "taker_buy_volume": 3316.2, "taker_buy_quote": 285.35616}, {"ts": 1774253520000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 4998.3, "quote_volume": 429.63272, "trades": 11, "taker_buy_volume": 2671.4, "taker_buy_quote": 229.75201}, {"ts": 1774253580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2689.9, "quote_volume": 231.60039, "trades": 3, "taker_buy_volume": 2689.9, "taker_buy_quote": 231.60039}, {"ts": 1774253640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 118.1, "quote_volume": 10.18022, "trades": 2, "taker_buy_volume": 118.1, "taker_buy_quote": 10.18022}, {"ts": 1774253700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1780.4, "quote_volume": 153.47048, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 100.854}, {"ts": 1774253760000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 4125.0, "quote_volume": 355.20075, "trades": 6, "taker_buy_volume": 208.3, "taker_buy_quote": 17.95546}, {"ts": 1774253820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1390.5, "quote_volume": 119.72205, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 18.98505}, {"ts": 1774253880000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 407.2, "quote_volume": 35.00756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1810.2, "quote_volume": 155.54273, "trades": 5, "taker_buy_volume": 465.6, "taker_buy_quote": 40.02413}, {"ts": 1774254000000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 3215.0, "quote_volume": 275.90343, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254060000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 642.2, "quote_volume": 54.9898, "trades": 4, "taker_buy_volume": 175.4, "taker_buy_quote": 15.01424}, {"ts": 1774254120000, "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 172813.1, "quote_volume": 14726.38709, "trades": 128, "taker_buy_volume": 43045.8, "taker_buy_quote": 3669.79154}, {"ts": 1774254180000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 11678.3, "quote_volume": 994.04091, "trades": 27, "taker_buy_volume": 3988.4, "taker_buy_quote": 339.56661}, {"ts": 1774254240000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 14800.9, "quote_volume": 1260.8721, "trades": 28, "taker_buy_volume": 649.1, "taker_buy_quote": 55.2793}, {"ts": 1774254300000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 39432.6, "quote_volume": 3353.41745, "trades": 39, "taker_buy_volume": 7550.0, "taker_buy_quote": 641.77461}, {"ts": 1774254360000, "open": 0.0849, "high": 0.085, "low": 0.0841, "close": 0.0848, "volume": 152932.4, "quote_volume": 12926.59063, "trades": 107, "taker_buy_volume": 28847.5, "taker_buy_quote": 2443.3419}, {"ts": 1774254420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 999.0, "quote_volume": 84.7152, "trades": 2, "taker_buy_volume": 822.1, "taker_buy_quote": 69.71408}, {"ts": 1774254480000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 4125.4, "quote_volume": 349.32397, "trades": 15, "taker_buy_volume": 3505.3, "taker_buy_quote": 296.85171}, {"ts": 1774254540000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 9863.1, "quote_volume": 836.98855, "trades": 30, "taker_buy_volume": 8398.2, "taker_buy_quote": 712.72965}, {"ts": 1774254600000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 2007.2, "quote_volume": 170.40556, "trades": 12, "taker_buy_volume": 59.2, "taker_buy_quote": 5.032}, {"ts": 1774254660000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1934.9, "quote_volume": 164.4665, "trades": 8, "taker_buy_volume": 1405.5, "taker_buy_quote": 119.4675}, {"ts": 1774254720000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 890.5, "quote_volume": 75.61487, "trades": 9, "taker_buy_volume": 238.6, "taker_buy_quote": 20.27479}, {"ts": 1774254780000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 620.9, "quote_volume": 52.66408, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 4.998}, {"ts": 1774254840000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 732.0, "quote_volume": 62.26374, "trades": 4, "taker_buy_volume": 732.0, "taker_buy_quote": 62.26374}, {"ts": 1774254900000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1390.3, "quote_volume": 118.23938, "trades": 6, "taker_buy_volume": 638.8, "taker_buy_quote": 54.36188}, {"ts": 1774254960000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 6176.2, "quote_volume": 524.15026, "trades": 16, "taker_buy_volume": 176.5, "taker_buy_quote": 15.0025}, {"ts": 1774255020000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 660.4, "quote_volume": 55.9689, "trades": 4, "taker_buy_volume": 330.2, "taker_buy_quote": 28.00096}, {"ts": 1774255080000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 26051.7, "quote_volume": 2202.85878, "trades": 25, "taker_buy_volume": 2506.4, "taker_buy_quote": 212.04144}, {"ts": 1774255140000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 8690.5, "quote_volume": 736.43103, "trades": 10, "taker_buy_volume": 8548.0, "taker_buy_quote": 724.37553}, {"ts": 1774255200000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 236.0, "quote_volume": 20.02459, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 20.02459}, {"ts": 1774255260000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 648.5, "quote_volume": 55.01049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255320000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1021.3, "quote_volume": 86.52484, "trades": 5, "taker_buy_volume": 726.5, "taker_buy_quote": 61.55528}, {"ts": 1774255380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1423.4, "quote_volume": 120.41964, "trades": 4, "taker_buy_volume": 661.6, "taker_buy_quote": 55.97136}, {"ts": 1774255440000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 2604.8, "quote_volume": 221.05885, "trades": 8, "taker_buy_volume": 2604.8, "taker_buy_quote": 221.05885}, {"ts": 1774255500000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 2876.6, "quote_volume": 244.16815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255560000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 557.0, "quote_volume": 47.2336, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 47.2336}, {"ts": 1774255620000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1170.0, "quote_volume": 99.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 8083.2, "quote_volume": 686.31828, "trades": 10, "taker_buy_volume": 1293.2, "taker_buy_quote": 109.91021}, {"ts": 1774255800000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 2799.5, "quote_volume": 237.5122, "trades": 14, "taker_buy_volume": 1065.2, "taker_buy_quote": 90.44356}, {"ts": 1774255860000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 7618.6, "quote_volume": 644.8757, "trades": 14, "taker_buy_volume": 2518.0, "taker_buy_quote": 213.1398}, {"ts": 1774255920000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1990.2, "quote_volume": 168.66208, "trades": 15, "taker_buy_volume": 1542.4, "taker_buy_quote": 130.68864}, {"ts": 1774255980000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2385.8, "quote_volume": 202.21199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 4157.3, "quote_volume": 352.13831, "trades": 21, "taker_buy_volume": 150.0, "taker_buy_quote": 12.72}, {"ts": 1774256160000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 9324.1, "quote_volume": 788.31515, "trades": 27, "taker_buy_volume": 4183.7, "taker_buy_quote": 353.83151}, {"ts": 1774256220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1453.0, "quote_volume": 122.7785, "trades": 6, "taker_buy_volume": 982.0, "taker_buy_quote": 82.979}, {"ts": 1774256280000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 20567.2, "quote_volume": 1735.67676, "trades": 36, "taker_buy_volume": 16237.5, "taker_buy_quote": 1370.68726}, {"ts": 1774256340000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 28216.2, "quote_volume": 2382.11095, "trades": 37, "taker_buy_volume": 20411.0, "taker_buy_quote": 1724.47566}, {"ts": 1774256400000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 18665.4, "quote_volume": 1570.56471, "trades": 39, "taker_buy_volume": 10709.6, "taker_buy_quote": 901.39843}, {"ts": 1774256460000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 4453.0, "quote_volume": 375.26177, "trades": 14, "taker_buy_volume": 3227.6, "taker_buy_quote": 272.08309}, {"ts": 1774256520000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 459.0, "quote_volume": 38.72772, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 38.72772}, {"ts": 1774256580000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 8981.6, "quote_volume": 758.83852, "trades": 22, "taker_buy_volume": 4656.8, "taker_buy_quote": 393.4996}, {"ts": 1774256640000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 11826.7, "quote_volume": 999.34717, "trades": 8, "taker_buy_volume": 11826.7, "taker_buy_quote": 999.34717}, {"ts": 1774256700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 533.7, "quote_volume": 45.09765, "trades": 4, "taker_buy_volume": 355.8, "taker_buy_quote": 30.0651}, {"ts": 1774256760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1417.3, "quote_volume": 119.76185, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256820000, "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 13488.1, "quote_volume": 1143.02862, "trades": 27, "taker_buy_volume": 6919.4, "taker_buy_quote": 586.63319}, {"ts": 1774256880000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 6672.7, "quote_volume": 567.22046, "trades": 14, "taker_buy_volume": 3047.7, "taker_buy_quote": 259.2252}, {"ts": 1774256940000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 32984.6, "quote_volume": 2814.80734, "trades": 35, "taker_buy_volume": 15285.8, "taker_buy_quote": 1305.24766}, {"ts": 1774257000000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 21804.2, "quote_volume": 1855.71395, "trades": 26, "taker_buy_volume": 9980.3, "taker_buy_quote": 849.36135}, {"ts": 1774257060000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 3013.1, "quote_volume": 256.99978, "trades": 9, "taker_buy_volume": 2895.8, "taker_buy_quote": 247.00582}, {"ts": 1774257120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3032.0, "quote_volume": 258.9328, "trades": 6, "taker_buy_volume": 3032.0, "taker_buy_quote": 258.9328}, {"ts": 1774257180000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 17224.2, "quote_volume": 1471.3097, "trades": 17, "taker_buy_volume": 15455.5, "taker_buy_quote": 1320.40903}, {"ts": 1774257240000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 235.8, "quote_volume": 20.1549, "trades": 3, "taker_buy_volume": 175.8, "taker_buy_quote": 15.0309}, {"ts": 1774257300000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 24250.2, "quote_volume": 2068.73658, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 10329.7, "quote_volume": 882.37075, "trades": 17, "taker_buy_volume": 10329.7, "taker_buy_quote": 882.37075}, {"ts": 1774257420000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 6589.4, "quote_volume": 563.34392, "trades": 13, "taker_buy_volume": 2897.7, "taker_buy_quote": 247.8499}, {"ts": 1774257480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2549.0, "quote_volume": 217.9395, "trades": 9, "taker_buy_volume": 526.0, "taker_buy_quote": 44.973}, {"ts": 1774257540000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 432.3, "quote_volume": 37.00483, "trades": 5, "taker_buy_volume": 432.3, "taker_buy_quote": 37.00483}, {"ts": 1774257600000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 17446.1, "quote_volume": 1499.73523, "trades": 34, "taker_buy_volume": 8268.1, "taker_buy_quote": 710.13948}, {"ts": 1774257660000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 732.7, "quote_volume": 63.1095, "trades": 4, "taker_buy_volume": 240.3, "taker_buy_quote": 20.71386}, {"ts": 1774257720000, "open": 0.0861, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 30462.7, "quote_volume": 2622.46886, "trades": 42, "taker_buy_volume": 18324.5, "taker_buy_quote": 1578.25005}, {"ts": 1774257780000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 4984.5, "quote_volume": 429.78727, "trades": 12, "taker_buy_volume": 2366.4, "taker_buy_quote": 204.13611}, {"ts": 1774257840000, "open": 0.086, "high": 0.0867, "low": 0.086, "close": 0.0862, "volume": 143776.2, "quote_volume": 12420.35682, "trades": 96, "taker_buy_volume": 119942.4, "taker_buy_quote": 10363.62909}, {"ts": 1774257900000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 1961.0, "quote_volume": 168.50227, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257960000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 1342.7, "quote_volume": 114.98762, "trades": 11, "taker_buy_volume": 467.4, "taker_buy_quote": 40.00944}, {"ts": 1774258020000, "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0861, "volume": 184989.9, "quote_volume": 15944.92033, "trades": 134, "taker_buy_volume": 153835.7, "taker_buy_quote": 13260.47551}, {"ts": 1774258080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 6254.2, "quote_volume": 539.54628, "trades": 14, "taker_buy_volume": 4635.7, "taker_buy_quote": 399.88776}, {"ts": 1774258200000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7917.3, "quote_volume": 683.68753, "trades": 18, "taker_buy_volume": 2842.3, "taker_buy_quote": 245.57472}, {"ts": 1774258260000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 2426.8, "quote_volume": 209.28478, "trades": 7, "taker_buy_volume": 116.2, "taker_buy_quote": 10.02806}, {"ts": 1774258320000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.086, "volume": 26296.5, "quote_volume": 2264.79118, "trades": 28, "taker_buy_volume": 22552.4, "taker_buy_quote": 1942.57576}, {"ts": 1774258380000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1703.4, "quote_volume": 146.6094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 73.8, "quote_volume": 6.36156, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 6.36156}, {"ts": 1774258500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 9146.8, "quote_volume": 787.53948, "trades": 10, "taker_buy_volume": 1170.0, "taker_buy_quote": 100.737}, {"ts": 1774258560000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 8846.7, "quote_volume": 760.35022, "trades": 27, "taker_buy_volume": 698.8, "taker_buy_quote": 60.02692}, {"ts": 1774258620000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 2913.0, "quote_volume": 250.57666, "trades": 13, "taker_buy_volume": 1893.9, "taker_buy_quote": 162.88157}, {"ts": 1774258680000, "open": 0.0862, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 48006.7, "quote_volume": 4144.2087, "trades": 32, "taker_buy_volume": 28121.2, "taker_buy_quote": 2429.85095}, {"ts": 1774258740000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6557.5, "quote_volume": 566.43336, "trades": 13, "taker_buy_volume": 3881.1, "taker_buy_quote": 335.32704}, {"ts": 1774258800000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 5359.6, "quote_volume": 463.41785, "trades": 19, "taker_buy_volume": 4249.7, "taker_buy_quote": 367.46466}, {"ts": 1774258860000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2645.0, "quote_volume": 228.21479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258920000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 12341.6, "quote_volume": 1061.67407, "trades": 20, "taker_buy_volume": 6273.8, "taker_buy_quote": 539.97582}, {"ts": 1774258980000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1273.6, "quote_volume": 109.63951, "trades": 5, "taker_buy_volume": 1273.6, "taker_buy_quote": 109.63951}, {"ts": 1774259040000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 34787.5, "quote_volume": 3000.62506, "trades": 25, "taker_buy_volume": 30478.6, "taker_buy_quote": 2629.17168}, {"ts": 1774259100000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 5885.8, "quote_volume": 507.94454, "trades": 8, "taker_buy_volume": 5885.8, "taker_buy_quote": 507.94454}, {"ts": 1774259160000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 2929.0, "quote_volume": 252.37514, "trades": 22, "taker_buy_volume": 174.5, "taker_buy_quote": 15.007}, {"ts": 1774259220000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 6068.5, "quote_volume": 523.52417, "trades": 18, "taker_buy_volume": 5736.5, "taker_buy_quote": 494.87257}, {"ts": 1774259280000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 8219.8, "quote_volume": 710.75454, "trades": 19, "taker_buy_volume": 5886.4, "taker_buy_quote": 508.91557}, {"ts": 1774259340000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 7033.0, "quote_volume": 609.22386, "trades": 11, "taker_buy_volume": 2123.8, "taker_buy_quote": 184.08714}, {"ts": 1774259400000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0865, "volume": 86298.4, "quote_volume": 7449.95896, "trades": 76, "taker_buy_volume": 44407.2, "taker_buy_quote": 3834.12126}, {"ts": 1774259460000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 9807.3, "quote_volume": 850.39053, "trades": 17, "taker_buy_volume": 1279.2, "taker_buy_quote": 110.88743}, {"ts": 1774259520000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2303.3, "quote_volume": 200.03296, "trades": 7, "taker_buy_volume": 949.9, "taker_buy_quote": 82.54631}, {"ts": 1774259580000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 11285.1, "quote_volume": 979.63192, "trades": 7, "taker_buy_volume": 10136.0, "taker_buy_quote": 879.89004}, {"ts": 1774259640000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 10037.1, "quote_volume": 870.93569, "trades": 29, "taker_buy_volume": 863.3, "taker_buy_quote": 74.96324}, {"ts": 1774259700000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1415.8, "quote_volume": 122.57937, "trades": 4, "taker_buy_volume": 953.3, "taker_buy_quote": 82.55578}, {"ts": 1774259760000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 231.2, "quote_volume": 20.00457, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 20.00457}, {"ts": 1774259820000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 50955.5, "quote_volume": 4403.39572, "trades": 27, "taker_buy_volume": 5902.4, "taker_buy_quote": 510.79052}, {"ts": 1774259880000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 7605.5, "quote_volume": 658.30252, "trades": 11, "taker_buy_volume": 149.7, "taker_buy_quote": 12.97899}, {"ts": 1774259940000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 406.8, "quote_volume": 35.22288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260000000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 6330.1, "quote_volume": 547.58187, "trades": 13, "taker_buy_volume": 1452.3, "taker_buy_quote": 125.63483}, {"ts": 1774260060000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 1235.2, "quote_volume": 107.11811, "trades": 12, "taker_buy_volume": 1235.2, "taker_buy_quote": 107.11811}, {"ts": 1774260120000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 29941.1, "quote_volume": 2602.95043, "trades": 29, "taker_buy_volume": 23908.8, "taker_buy_quote": 2078.14033}, {"ts": 1774260180000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 41730.7, "quote_volume": 3635.37966, "trades": 36, "taker_buy_volume": 13252.8, "taker_buy_quote": 1153.76451}, {"ts": 1774260240000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 16368.2, "quote_volume": 1430.57725, "trades": 36, "taker_buy_volume": 4550.5, "taker_buy_quote": 397.78944}, {"ts": 1774260300000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9233.3, "quote_volume": 808.62098, "trades": 24, "taker_buy_volume": 8497.9, "taker_buy_quote": 744.27348}, {"ts": 1774260360000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 12721.2, "quote_volume": 1112.86803, "trades": 17, "taker_buy_volume": 1083.3, "taker_buy_quote": 94.78875}, {"ts": 1774260420000, "open": 0.0875, "high": 0.0875, "low": 0.087, "close": 0.087, "volume": 47328.3, "quote_volume": 4128.07137, "trades": 37, "taker_buy_volume": 2194.4, "taker_buy_quote": 191.36624}, {"ts": 1774260480000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 23891.4, "quote_volume": 2087.69902, "trades": 19, "taker_buy_volume": 4286.3, "taker_buy_quote": 374.21328}, {"ts": 1774260540000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 16836.1, "quote_volume": 1469.52756, "trades": 20, "taker_buy_volume": 6331.5, "taker_buy_quote": 552.48746}, {"ts": 1774260600000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 1630.1, "quote_volume": 142.39698, "trades": 9, "taker_buy_volume": 1318.7, "taker_buy_quote": 115.2429}, {"ts": 1774260660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 172.0, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 15.0328}, {"ts": 1774260720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 54832.5, "quote_volume": 4803.80293, "trades": 42, "taker_buy_volume": 23800.9, "taker_buy_quote": 2085.26555}, {"ts": 1774260840000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 22825.0, "quote_volume": 1995.15638, "trades": 12, "taker_buy_volume": 20196.8, "taker_buy_quote": 1765.20032}, {"ts": 1774260900000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 3110.1, "quote_volume": 271.45038, "trades": 7, "taker_buy_volume": 537.5, "taker_buy_quote": 46.9912}, {"ts": 1774260960000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 534.9, "quote_volume": 46.75794, "trades": 4, "taker_buy_volume": 534.9, "taker_buy_quote": 46.75794}, {"ts": 1774261020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 688.9, "quote_volume": 60.27875, "trades": 2, "taker_buy_volume": 114.4, "taker_buy_quote": 10.01}, {"ts": 1774261080000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 45795.2, "quote_volume": 4019.09934, "trades": 43, "taker_buy_volume": 27560.9, "taker_buy_quote": 2418.07937}, {"ts": 1774261140000, "open": 0.0879, "high": 0.088, "low": 0.0874, "close": 0.0874, "volume": 97187.5, "quote_volume": 8515.46669, "trades": 76, "taker_buy_volume": 7407.4, "taker_buy_quote": 648.92319}, {"ts": 1774261200000, "open": 0.0874, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 27909.1, "quote_volume": 2436.52897, "trades": 37, "taker_buy_volume": 17309.6, "taker_buy_quote": 1512.36872}, {"ts": 1774261260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 689.6, "quote_volume": 60.20208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.0869, "volume": 16270.3, "quote_volume": 1417.51787, "trades": 17, "taker_buy_volume": 1402.4, "taker_buy_quote": 122.3011}, {"ts": 1774261380000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 1408.5, "quote_volume": 122.18256, "trades": 6, "taker_buy_volume": 345.7, "taker_buy_quote": 30.00676}, {"ts": 1774261440000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 12016.7, "quote_volume": 1044.41773, "trades": 17, "taker_buy_volume": 9312.6, "taker_buy_quote": 809.6558}, {"ts": 1774261500000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 3476.7, "quote_volume": 301.80637, "trades": 6, "taker_buy_volume": 2783.7, "taker_buy_quote": 241.65397}, {"ts": 1774261560000, "open": 0.0869, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 8425.5, "quote_volume": 731.54958, "trades": 11, "taker_buy_volume": 863.5, "taker_buy_quote": 75.07265}, {"ts": 1774261620000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 15601.0, "quote_volume": 1357.38233, "trades": 16, "taker_buy_volume": 911.8, "taker_buy_quote": 79.3266}, {"ts": 1774261680000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 13915.2, "quote_volume": 1210.6257, "trades": 15, "taker_buy_volume": 13586.2, "taker_buy_quote": 1182.0096}, {"ts": 1774261740000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 45803.4, "quote_volume": 3995.80636, "trades": 31, "taker_buy_volume": 33847.6, "taker_buy_quote": 2953.44888}, {"ts": 1774261800000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1136.2, "quote_volume": 98.88842, "trades": 8, "taker_buy_volume": 573.6, "taker_buy_quote": 49.9147}, {"ts": 1774261860000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1044.0, "quote_volume": 90.96114, "trades": 4, "taker_buy_volume": 114.8, "taker_buy_quote": 10.01056}, {"ts": 1774261920000, "open": 0.0871, "high": 0.0871, "low": 0.0858, "close": 0.0859, "volume": 40556.2, "quote_volume": 3504.20005, "trades": 55, "taker_buy_volume": 8571.2, "taker_buy_quote": 737.19426}, {"ts": 1774261980000, "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0863, "volume": 46717.4, "quote_volume": 4019.59081, "trades": 24, "taker_buy_volume": 46318.2, "taker_buy_quote": 3985.33945}, {"ts": 1774262040000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 28504.4, "quote_volume": 2462.96939, "trades": 22, "taker_buy_volume": 24776.1, "taker_buy_quote": 2140.9971}, {"ts": 1774262100000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 4745.3, "quote_volume": 409.23552, "trades": 5, "taker_buy_volume": 2147.7, "taker_buy_quote": 185.13174}, {"ts": 1774262160000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 414.0, "quote_volume": 35.6454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262280000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 3659.4, "quote_volume": 314.86126, "trades": 10, "taker_buy_volume": 523.5, "taker_buy_quote": 45.021}, {"ts": 1774262340000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 6408.8, "quote_volume": 553.33443, "trades": 12, "taker_buy_volume": 4438.8, "taker_buy_quote": 383.12643}, {"ts": 1774262400000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 3750.6, "quote_volume": 323.99604, "trades": 16, "taker_buy_volume": 1806.9, "taker_buy_quote": 156.11616}, {"ts": 1774262460000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 12834.9, "quote_volume": 1108.99901, "trades": 40, "taker_buy_volume": 1218.9, "taker_buy_quote": 105.32456}, {"ts": 1774262520000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 43076.5, "quote_volume": 3724.254, "trades": 35, "taker_buy_volume": 3299.8, "taker_buy_quote": 285.61766}, {"ts": 1774262580000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 35580.3, "quote_volume": 3074.03957, "trades": 31, "taker_buy_volume": 5216.1, "taker_buy_quote": 451.15211}, {"ts": 1774262640000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2539.8, "quote_volume": 219.45606, "trades": 12, "taker_buy_volume": 1738.4, "taker_buy_quote": 150.19776}, {"ts": 1774262700000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 19077.0, "quote_volume": 1642.55286, "trades": 12, "taker_buy_volume": 3778.2, "taker_buy_quote": 325.30302}, {"ts": 1774262760000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 16976.4, "quote_volume": 1458.16102, "trades": 11, "taker_buy_volume": 348.4, "taker_buy_quote": 29.92756}, {"ts": 1774262820000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 15485.4, "quote_volume": 1329.54815, "trades": 26, "taker_buy_volume": 14713.1, "taker_buy_quote": 1263.18293}, {"ts": 1774262880000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.086, "volume": 20312.2, "quote_volume": 1742.04177, "trades": 62, "taker_buy_volume": 12276.6, "taker_buy_quote": 1053.10894}, {"ts": 1774262940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 174.8, "quote_volume": 15.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263000000, "open": 0.0859, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 19019.3, "quote_volume": 1633.37141, "trades": 22, "taker_buy_volume": 4632.6, "taker_buy_quote": 398.33953}, {"ts": 1774263060000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 13601.5, "quote_volume": 1169.6603, "trades": 11, "taker_buy_volume": 757.0, "taker_buy_quote": 65.0554}, {"ts": 1774263120000, "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 62040.1, "quote_volume": 5330.6313, "trades": 83, "taker_buy_volume": 20298.0, "taker_buy_quote": 1745.82481}, {"ts": 1774263180000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 12959.2, "quote_volume": 1114.0441, "trades": 22, "taker_buy_volume": 6364.9, "taker_buy_quote": 547.3814}, {"ts": 1774263240000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 12878.7, "quote_volume": 1104.40562, "trades": 19, "taker_buy_volume": 1306.3, "taker_buy_quote": 111.94991}, {"ts": 1774263300000, "open": 0.0857, "high": 0.0859, "low": 0.085, "close": 0.0853, "volume": 179311.8, "quote_volume": 15319.06541, "trades": 158, "taker_buy_volume": 63294.8, "taker_buy_quote": 5401.50729}, {"ts": 1774263360000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 47061.9, "quote_volume": 4020.35441, "trades": 44, "taker_buy_volume": 1985.4, "taker_buy_quote": 169.74004}, {"ts": 1774263420000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 13177.5, "quote_volume": 1124.70624, "trades": 19, "taker_buy_volume": 4258.5, "taker_buy_quote": 363.70938}, {"ts": 1774263480000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 36552.5, "quote_volume": 3117.32485, "trades": 47, "taker_buy_volume": 2866.9, "taker_buy_quote": 244.37929}, {"ts": 1774263540000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 16437.3, "quote_volume": 1401.54379, "trades": 23, "taker_buy_volume": 9532.7, "taker_buy_quote": 813.0478}, {"ts": 1774263600000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 13622.4, "quote_volume": 1163.32362, "trades": 21, "taker_buy_volume": 1009.9, "taker_buy_quote": 86.27478}, {"ts": 1774263660000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 11397.7, "quote_volume": 973.26045, "trades": 17, "taker_buy_volume": 2941.5, "taker_buy_quote": 251.2041}, {"ts": 1774263720000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 10938.9, "quote_volume": 933.08817, "trades": 24, "taker_buy_volume": 186.2, "taker_buy_quote": 15.88286}, {"ts": 1774263780000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0856, "volume": 14165.1, "quote_volume": 1214.31, "trades": 36, "taker_buy_volume": 4611.4, "taker_buy_quote": 395.10719}, {"ts": 1774263840000, "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 51262.4, "quote_volume": 4370.60747, "trades": 78, "taker_buy_volume": 8163.7, "taker_buy_quote": 695.70771}, {"ts": 1774263900000, "open": 0.0852, "high": 0.0856, "low": 0.085, "close": 0.0855, "volume": 138614.7, "quote_volume": 11835.8113, "trades": 161, "taker_buy_volume": 90752.6, "taker_buy_quote": 7749.2524}, {"ts": 1774263960000, "open": 0.0855, "high": 0.0869, "low": 0.0855, "close": 0.0867, "volume": 199681.4, "quote_volume": 17205.40087, "trades": 190, "taker_buy_volume": 157665.0, "taker_buy_quote": 13598.63002}, {"ts": 1774264020000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 72012.2, "quote_volume": 6268.56559, "trades": 106, "taker_buy_volume": 10114.5, "taker_buy_quote": 880.01087}, {"ts": 1774264080000, "open": 0.087, "high": 0.0873, "low": 0.0869, "close": 0.087, "volume": 71951.3, "quote_volume": 6268.5403, "trades": 89, "taker_buy_volume": 29169.7, "taker_buy_quote": 2541.74767}, {"ts": 1774264140000, "open": 0.087, "high": 0.087, "low": 0.0858, "close": 0.0865, "volume": 239211.9, "quote_volume": 20682.88219, "trades": 161, "taker_buy_volume": 28949.1, "taker_buy_quote": 2502.81713}, {"ts": 1774264200000, "open": 0.0865, "high": 0.0865, "low": 0.0856, "close": 0.0859, "volume": 190675.8, "quote_volume": 16378.27784, "trades": 217, "taker_buy_volume": 26197.0, "taker_buy_quote": 2258.1188}, {"ts": 1774264260000, "open": 0.0857, "high": 0.086, "low": 0.0856, "close": 0.0858, "volume": 44138.8, "quote_volume": 3786.21478, "trades": 47, "taker_buy_volume": 23756.4, "taker_buy_quote": 2039.15832}, {"ts": 1774264320000, "open": 0.0857, "high": 0.0864, "low": 0.0857, "close": 0.0863, "volume": 25059.0, "quote_volume": 2156.72638, "trades": 44, "taker_buy_volume": 17027.6, "taker_buy_quote": 1466.88204}, {"ts": 1774264380000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 41065.3, "quote_volume": 3537.67204, "trades": 37, "taker_buy_volume": 4940.0, "taker_buy_quote": 425.828}, {"ts": 1774264440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 20584.1, "quote_volume": 1772.29101, "trades": 22, "taker_buy_volume": 5923.4, "taker_buy_quote": 510.00474}, {"ts": 1774264500000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0862, "volume": 7962.2, "quote_volume": 686.13232, "trades": 24, "taker_buy_volume": 4939.9, "taker_buy_quote": 425.71532}, {"ts": 1774264560000, "open": 0.0861, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 39398.6, "quote_volume": 3389.25784, "trades": 33, "taker_buy_volume": 11171.1, "taker_buy_quote": 961.64484}, {"ts": 1774264620000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 9056.0, "quote_volume": 777.93949, "trades": 9, "taker_buy_volume": 8474.0, "taker_buy_quote": 727.94569}, {"ts": 1774264680000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 24697.1, "quote_volume": 2123.95961, "trades": 16, "taker_buy_volume": 613.9, "taker_buy_quote": 52.80441}, {"ts": 1774264740000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 53891.7, "quote_volume": 4630.08327, "trades": 14, "taker_buy_volume": 47390.1, "taker_buy_quote": 4071.59583}, {"ts": 1774264800000, "open": 0.0861, "high": 0.0872, "low": 0.0861, "close": 0.0871, "volume": 43359.7, "quote_volume": 3766.97809, "trades": 65, "taker_buy_volume": 28775.1, "taker_buy_quote": 2496.80451}, {"ts": 1774264860000, "open": 0.087, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 44120.8, "quote_volume": 3843.89878, "trades": 50, "taker_buy_volume": 31784.0, "taker_buy_quote": 2770.41046}, {"ts": 1774264920000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 32250.0, "quote_volume": 2811.76514, "trades": 31, "taker_buy_volume": 15720.3, "taker_buy_quote": 1370.65365}, {"ts": 1774264980000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 15992.7, "quote_volume": 1391.77911, "trades": 30, "taker_buy_volume": 2041.3, "taker_buy_quote": 177.5931}, {"ts": 1774265040000, "open": 0.087, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 13615.3, "quote_volume": 1184.18909, "trades": 38, "taker_buy_volume": 9330.7, "taker_buy_quote": 811.54298}, {"ts": 1774265100000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 19020.8, "quote_volume": 1655.60182, "trades": 21, "taker_buy_volume": 7165.8, "taker_buy_quote": 623.85838}, {"ts": 1774265160000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 5737.0, "quote_volume": 499.11592, "trades": 18, "taker_buy_volume": 1437.5, "taker_buy_quote": 125.07399}, {"ts": 1774265220000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 19337.7, "quote_volume": 1687.43486, "trades": 13, "taker_buy_volume": 11315.9, "taker_buy_quote": 987.86658}, {"ts": 1774265280000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 15894.1, "quote_volume": 1388.61524, "trades": 26, "taker_buy_volume": 4624.1, "taker_buy_quote": 404.14634}, {"ts": 1774265340000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 21357.6, "quote_volume": 1870.0628, "trades": 42, "taker_buy_volume": 3793.9, "taker_buy_quote": 332.15973}, {"ts": 1774265400000, "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 39868.2, "quote_volume": 3485.70494, "trades": 42, "taker_buy_volume": 4023.9, "taker_buy_quote": 351.60829}, {"ts": 1774265460000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 16279.1, "quote_volume": 1420.22364, "trades": 24, "taker_buy_volume": 6987.7, "taker_buy_quote": 610.00328}, {"ts": 1774265520000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 25066.6, "quote_volume": 2188.41204, "trades": 42, "taker_buy_volume": 10696.6, "taker_buy_quote": 934.31798}, {"ts": 1774265580000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 18495.3, "quote_volume": 1616.39126, "trades": 24, "taker_buy_volume": 10948.7, "taker_buy_quote": 956.96912}, {"ts": 1774265640000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 27917.7, "quote_volume": 2445.04568, "trades": 39, "taker_buy_volume": 21200.2, "taker_buy_quote": 1856.68501}, {"ts": 1774265700000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 24793.5, "quote_volume": 2162.91073, "trades": 34, "taker_buy_volume": 4592.5, "taker_buy_quote": 400.68738}, {"ts": 1774265760000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 27331.6, "quote_volume": 2389.34401, "trades": 43, "taker_buy_volume": 14017.9, "taker_buy_quote": 1225.65222}, {"ts": 1774265820000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4974.4, "quote_volume": 434.22546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265880000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3859.8, "quote_volume": 336.55806, "trades": 7, "taker_buy_volume": 114.6, "taker_buy_quote": 9.99312}, {"ts": 1774265940000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 6407.6, "quote_volume": 557.78013, "trades": 22, "taker_buy_volume": 3616.0, "taker_buy_quote": 314.75593}, {"ts": 1774266000000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 37437.8, "quote_volume": 3276.71538, "trades": 43, "taker_buy_volume": 23741.5, "taker_buy_quote": 2076.06718}, {"ts": 1774266060000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 19046.7, "quote_volume": 1669.62527, "trades": 55, "taker_buy_volume": 10483.3, "taker_buy_quote": 919.31759}, {"ts": 1774266120000, "open": 0.0877, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 42882.6, "quote_volume": 3766.18625, "trades": 41, "taker_buy_volume": 20902.2, "taker_buy_quote": 1836.76653}, {"ts": 1774266180000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 51961.5, "quote_volume": 4576.45613, "trades": 61, "taker_buy_volume": 28388.6, "taker_buy_quote": 2501.64665}, {"ts": 1774266240000, "open": 0.088, "high": 0.088, "low": 0.0873, "close": 0.0874, "volume": 60231.8, "quote_volume": 5272.20108, "trades": 68, "taker_buy_volume": 40958.6, "taker_buy_quote": 3583.4136}, {"ts": 1774266300000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 2306.5, "quote_volume": 201.63303, "trades": 7, "taker_buy_volume": 907.4, "taker_buy_quote": 79.36316}, {"ts": 1774266360000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 16398.4, "quote_volume": 1433.0917, "trades": 9, "taker_buy_volume": 1602.3, "taker_buy_quote": 139.92402}, {"ts": 1774266420000, "open": 0.0872, "high": 0.0872, "low": 0.0865, "close": 0.0868, "volume": 109138.0, "quote_volume": 9476.36603, "trades": 133, "taker_buy_volume": 20726.6, "taker_buy_quote": 1798.815}, {"ts": 1774266480000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 25442.5, "quote_volume": 2213.4082, "trades": 26, "taker_buy_volume": 24584.6, "taker_buy_quote": 2138.8209}, {"ts": 1774266540000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 7445.1, "quote_volume": 648.99773, "trades": 9, "taker_buy_volume": 6750.7, "taker_buy_quote": 588.44605}, {"ts": 1774266600000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 12718.3, "quote_volume": 1107.72188, "trades": 31, "taker_buy_volume": 851.7, "taker_buy_quote": 74.14284}, {"ts": 1774266660000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 10581.1, "quote_volume": 921.32069, "trades": 15, "taker_buy_volume": 10230.8, "taker_buy_quote": 890.84459}, {"ts": 1774266720000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 51130.3, "quote_volume": 4433.71833, "trades": 58, "taker_buy_volume": 30223.2, "taker_buy_quote": 2620.36433}, {"ts": 1774266780000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 13825.6, "quote_volume": 1196.78128, "trades": 19, "taker_buy_volume": 3608.5, "taker_buy_quote": 312.85695}, {"ts": 1774266840000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0867, "volume": 26592.9, "quote_volume": 2307.18839, "trades": 41, "taker_buy_volume": 16443.0, "taker_buy_quote": 1427.10972}, {"ts": 1774266900000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 3009.0, "quote_volume": 261.121, "trades": 9, "taker_buy_volume": 2500.2, "taker_buy_quote": 217.02434}, {"ts": 1774266960000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 3439.5, "quote_volume": 298.94971, "trades": 19, "taker_buy_volume": 3266.7, "taker_buy_quote": 283.95067}, {"ts": 1774267020000, "open": 0.0868, "high": 0.0871, "low": 0.0866, "close": 0.0869, "volume": 57360.1, "quote_volume": 4984.32491, "trades": 67, "taker_buy_volume": 25006.2, "taker_buy_quote": 2175.78868}, {"ts": 1774267080000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 31439.8, "quote_volume": 2727.53604, "trades": 43, "taker_buy_volume": 3752.8, "taker_buy_quote": 326.07195}, {"ts": 1774267140000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 7848.8, "quote_volume": 681.92603, "trades": 26, "taker_buy_volume": 3832.3, "taker_buy_quote": 333.03838}, {"ts": 1774267200000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5094.2, "quote_volume": 441.71207, "trades": 12, "taker_buy_volume": 1619.3, "taker_buy_quote": 140.43824}, {"ts": 1774267260000, "open": 0.0866, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 13282.1, "quote_volume": 1151.66705, "trades": 17, "taker_buy_volume": 11452.5, "taker_buy_quote": 993.09879}, {"ts": 1774267320000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 50642.4, "quote_volume": 4403.19057, "trades": 66, "taker_buy_volume": 23037.3, "taker_buy_quote": 2003.10425}, {"ts": 1774267380000, "open": 0.087, "high": 0.087, "low": 0.0865, "close": 0.0869, "volume": 22249.3, "quote_volume": 1931.30406, "trades": 41, "taker_buy_volume": 12763.7, "taker_buy_quote": 1107.92393}, {"ts": 1774267440000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 4761.0, "quote_volume": 414.33422, "trades": 16, "taker_buy_volume": 4761.0, "taker_buy_quote": 414.33422}, {"ts": 1774267500000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6367.6, "quote_volume": 554.56964, "trades": 19, "taker_buy_volume": 3242.3, "taker_buy_quote": 282.44593}, {"ts": 1774267560000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 2966.9, "quote_volume": 258.49199, "trades": 8, "taker_buy_volume": 2794.5, "taker_buy_quote": 243.49319}, {"ts": 1774267620000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 8940.9, "quote_volume": 781.20084, "trades": 31, "taker_buy_volume": 2165.4, "taker_buy_quote": 189.2948}, {"ts": 1774267680000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3986.6, "quote_volume": 348.62172, "trades": 15, "taker_buy_volume": 2785.4, "taker_buy_quote": 243.63684}, {"ts": 1774267740000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 5090.4, "quote_volume": 445.35198, "trades": 16, "taker_buy_volume": 4303.8, "taker_buy_quote": 376.53441}, {"ts": 1774267800000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 5459.5, "quote_volume": 479.73382, "trades": 20, "taker_buy_volume": 2194.4, "taker_buy_quote": 192.90688}, {"ts": 1774267860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 13064.3, "quote_volume": 1147.36978, "trades": 24, "taker_buy_volume": 9489.5, "taker_buy_quote": 833.46818}, {"ts": 1774267920000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 13008.3, "quote_volume": 1143.3353, "trades": 14, "taker_buy_volume": 12666.7, "taker_buy_quote": 1113.34282}, {"ts": 1774267980000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 5569.5, "quote_volume": 489.20886, "trades": 16, "taker_buy_volume": 1467.5, "taker_buy_quote": 128.98184}, {"ts": 1774268040000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 23311.2, "quote_volume": 2048.79735, "trades": 22, "taker_buy_volume": 15201.1, "taker_buy_quote": 1336.73057}, {"ts": 1774268100000, "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0873, "volume": 32613.8, "quote_volume": 2850.24405, "trades": 40, "taker_buy_volume": 15114.0, "taker_buy_quote": 1318.69003}, {"ts": 1774268160000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 14229.5, "quote_volume": 1244.52346, "trades": 15, "taker_buy_volume": 14112.5, "taker_buy_quote": 1234.29766}, {"ts": 1774268220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 194.0, "quote_volume": 17.0138, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 17.0138}, {"ts": 1774268280000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 2874.4, "quote_volume": 252.05083, "trades": 8, "taker_buy_volume": 2243.2, "taker_buy_quote": 196.74004}, {"ts": 1774268340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 882.7, "quote_volume": 77.32452, "trades": 2, "taker_buy_volume": 798.7, "taker_buy_quote": 69.96612}, {"ts": 1774268400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1281.4, "quote_volume": 112.2395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268460000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 13180.9, "quote_volume": 1155.78987, "trades": 16, "taker_buy_volume": 6742.8, "taker_buy_quote": 591.34356}, {"ts": 1774268520000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 11818.3, "quote_volume": 1035.15352, "trades": 21, "taker_buy_volume": 2193.4, "taker_buy_quote": 192.20424}, {"ts": 1774268580000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 13614.9, "quote_volume": 1191.02483, "trades": 42, "taker_buy_volume": 8465.0, "taker_buy_quote": 740.6875}, {"ts": 1774268640000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 62839.4, "quote_volume": 5485.80424, "trades": 41, "taker_buy_volume": 3723.3, "taker_buy_quote": 325.12798}, {"ts": 1774268700000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 2395.0, "quote_volume": 209.41313, "trades": 14, "taker_buy_volume": 1978.6, "taker_buy_quote": 172.97813}, {"ts": 1774268760000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 13903.8, "quote_volume": 1217.09922, "trades": 24, "taker_buy_volume": 11965.5, "taker_buy_quote": 1047.51751}, {"ts": 1774268820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 733.4, "quote_volume": 64.1725, "trades": 6, "taker_buy_volume": 137.0, "taker_buy_quote": 11.9875}, {"ts": 1774268880000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3008.9, "quote_volume": 262.98613, "trades": 8, "taker_buy_volume": 82.7, "taker_buy_quote": 7.23625}, {"ts": 1774268940000, "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.087, "volume": 10401.5, "quote_volume": 906.22815, "trades": 27, "taker_buy_volume": 2089.5, "taker_buy_quote": 181.85533}, {"ts": 1774269000000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 16585.4, "quote_volume": 1441.358, "trades": 19, "taker_buy_volume": 5596.6, "taker_buy_quote": 486.34454}, {"ts": 1774269060000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 36327.5, "quote_volume": 3154.91157, "trades": 30, "taker_buy_volume": 4550.6, "taker_buy_quote": 395.1302}, {"ts": 1774269120000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 42291.6, "quote_volume": 3666.32512, "trades": 49, "taker_buy_volume": 29565.9, "taker_buy_quote": 2563.83135}, {"ts": 1774269180000, "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": 1774269240000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 718.6, "quote_volume": 62.25965, "trades": 5, "taker_buy_volume": 115.5, "taker_buy_quote": 10.01385}, {"ts": 1774269300000, "open": 0.0865, "high": 0.0867, "low": 0.0863, "close": 0.0867, "volume": 53353.6, "quote_volume": 4612.07061, "trades": 57, "taker_buy_volume": 24974.7, "taker_buy_quote": 2160.234}, {"ts": 1774269360000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 15512.7, "quote_volume": 1341.49183, "trades": 26, "taker_buy_volume": 6654.3, "taker_buy_quote": 575.50427}, {"ts": 1774269420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 693.9, "quote_volume": 60.02235, "trades": 4, "taker_buy_volume": 520.5, "taker_buy_quote": 45.02325}, {"ts": 1774269480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 829.4, "quote_volume": 71.72959, "trades": 5, "taker_buy_volume": 347.1, "taker_buy_quote": 30.02415}, {"ts": 1774269540000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 8536.8, "quote_volume": 741.76074, "trades": 18, "taker_buy_volume": 1648.6, "taker_buy_quote": 143.19402}, {"ts": 1774269600000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 37719.7, "quote_volume": 3267.13489, "trades": 26, "taker_buy_volume": 13412.5, "taker_buy_quote": 1161.55259}, {"ts": 1774269660000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 1844.7, "quote_volume": 159.60689, "trades": 9, "taker_buy_volume": 289.2, "taker_buy_quote": 25.02153}, {"ts": 1774269720000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 9206.0, "quote_volume": 796.25989, "trades": 28, "taker_buy_volume": 6923.8, "taker_buy_quote": 598.85659}, {"ts": 1774269780000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 18472.6, "quote_volume": 1600.39574, "trades": 27, "taker_buy_volume": 13714.2, "taker_buy_quote": 1188.618}, {"ts": 1774269840000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2248.7, "quote_volume": 194.53247, "trades": 9, "taker_buy_volume": 525.9, "taker_buy_quote": 45.51027}, {"ts": 1774269900000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5239.3, "quote_volume": 454.64269, "trades": 7, "taker_buy_volume": 4069.3, "taker_buy_quote": 353.20369}, {"ts": 1774269960000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 12520.5, "quote_volume": 1085.61714, "trades": 30, "taker_buy_volume": 3351.7, "taker_buy_quote": 290.81056}, {"ts": 1774270020000, "open": 0.0868, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 42252.6, "quote_volume": 3661.11371, "trades": 59, "taker_buy_volume": 6182.6, "taker_buy_quote": 536.11124}, {"ts": 1774270080000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3519.4, "quote_volume": 305.31729, "trades": 7, "taker_buy_volume": 3346.2, "taker_buy_quote": 290.30085}, {"ts": 1774270140000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 16202.8, "quote_volume": 1402.16943, "trades": 15, "taker_buy_volume": 1709.0, "taker_buy_quote": 148.1703}, {"ts": 1774270200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 7706.5, "quote_volume": 666.61225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270260000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 7770.4, "quote_volume": 673.08799, "trades": 10, "taker_buy_volume": 6728.4, "taker_buy_quote": 582.85079}, {"ts": 1774270320000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.0862, "volume": 23971.4, "quote_volume": 2069.50402, "trades": 49, "taker_buy_volume": 5649.7, "taker_buy_quote": 488.0646}, {"ts": 1774270380000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 11862.8, "quote_volume": 1022.58912, "trades": 37, "taker_buy_volume": 1459.6, "taker_buy_quote": 125.84648}, {"ts": 1774270440000, "open": 0.0862, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 94267.4, "quote_volume": 8133.89789, "trades": 122, "taker_buy_volume": 52443.3, "taker_buy_quote": 4527.50278}, {"ts": 1774270500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 309.6, "quote_volume": 26.68752, "trades": 2, "taker_buy_volume": 309.6, "taker_buy_quote": 26.68752}, {"ts": 1774270560000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 1180.5, "quote_volume": 101.7521, "trades": 7, "taker_buy_volume": 473.2, "taker_buy_quote": 40.78984}, {"ts": 1774270620000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 7609.0, "quote_volume": 655.32493, "trades": 19, "taker_buy_volume": 6314.8, "taker_buy_quote": 543.90131}, {"ts": 1774270680000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 29036.4, "quote_volume": 2495.09627, "trades": 49, "taker_buy_volume": 7507.2, "taker_buy_quote": 645.23446}, {"ts": 1774270740000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 11303.3, "quote_volume": 970.58503, "trades": 38, "taker_buy_volume": 7082.5, "taker_buy_quote": 608.42297}, {"ts": 1774270800000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 3327.0, "quote_volume": 285.84152, "trades": 10, "taker_buy_volume": 3152.2, "taker_buy_quote": 270.8262}, {"ts": 1774270860000, "open": 0.0861, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 7317.0, "quote_volume": 629.6399, "trades": 27, "taker_buy_volume": 896.7, "taker_buy_quote": 77.18533}, {"ts": 1774270920000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 6036.4, "quote_volume": 518.69127, "trades": 22, "taker_buy_volume": 4463.4, "taker_buy_quote": 383.55312}, {"ts": 1774270980000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 7396.6, "quote_volume": 635.81261, "trades": 16, "taker_buy_volume": 6370.6, "taker_buy_quote": 547.66173}, {"ts": 1774271040000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 11513.9, "quote_volume": 990.17321, "trades": 37, "taker_buy_volume": 2111.7, "taker_buy_quote": 181.574}, {"ts": 1774271100000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 16430.0, "quote_volume": 1410.02294, "trades": 19, "taker_buy_volume": 2967.7, "taker_buy_quote": 254.81872}, {"ts": 1774271160000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1741.2, "quote_volume": 149.70258, "trades": 14, "taker_buy_volume": 1741.2, "taker_buy_quote": 149.70258}, {"ts": 1774271220000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 926.0, "quote_volume": 79.61036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271280000, "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 8418.4, "quote_volume": 722.94901, "trades": 33, "taker_buy_volume": 7036.3, "taker_buy_quote": 604.32769}, {"ts": 1774271340000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 61194.4, "quote_volume": 5271.89063, "trades": 61, "taker_buy_volume": 39317.1, "taker_buy_quote": 3386.07987}, {"ts": 1774271400000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5496.5, "quote_volume": 473.92264, "trades": 6, "taker_buy_volume": 4254.8, "taker_buy_quote": 366.77537}, {"ts": 1774271460000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 16916.0, "quote_volume": 1457.6508, "trades": 25, "taker_buy_volume": 4027.6, "taker_buy_quote": 347.86764}, {"ts": 1774271520000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 4920.2, "quote_volume": 423.23814, "trades": 6, "taker_buy_volume": 2293.5, "taker_buy_quote": 197.34194}, {"ts": 1774271580000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3321.8, "quote_volume": 285.6748, "trades": 7, "taker_buy_volume": 2815.5, "taker_buy_quote": 242.133}, {"ts": 1774271640000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 9080.3, "quote_volume": 781.02055, "trades": 23, "taker_buy_volume": 7728.3, "taker_buy_quote": 664.75445}, {"ts": 1774271700000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 19691.5, "quote_volume": 1702.68745, "trades": 32, "taker_buy_volume": 15745.2, "taker_buy_quote": 1361.3656}, {"ts": 1774271760000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 9439.9, "quote_volume": 815.6585, "trades": 8, "taker_buy_volume": 8870.3, "taker_buy_quote": 766.40546}, {"ts": 1774271820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2117.1, "quote_volume": 182.70573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271880000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 7121.3, "quote_volume": 614.79678, "trades": 14, "taker_buy_volume": 2865.4, "taker_buy_quote": 247.51261}, {"ts": 1774271940000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 1477.5, "quote_volume": 127.86454, "trades": 10, "taker_buy_volume": 1477.5, "taker_buy_quote": 127.86454}, {"ts": 1774272000000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 555.9, "quote_volume": 48.1062, "trades": 4, "taker_buy_volume": 208.5, "taker_buy_quote": 18.0561}, {"ts": 1774272060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 405.7, "quote_volume": 35.05248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 266.7, "quote_volume": 23.04288, "trades": 3, "taker_buy_volume": 173.7, "taker_buy_quote": 15.00768}, {"ts": 1774272180000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 5696.1, "quote_volume": 493.98946, "trades": 14, "taker_buy_volume": 5696.1, "taker_buy_quote": 493.98946}, {"ts": 1774272240000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 2388.8, "quote_volume": 207.14989, "trades": 11, "taker_buy_volume": 1012.2, "taker_buy_quote": 87.84139}, {"ts": 1774272300000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 22605.2, "quote_volume": 1953.99863, "trades": 30, "taker_buy_volume": 289.2, "taker_buy_quote": 25.00998}, {"ts": 1774272360000, "open": 0.0865, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 67036.0, "quote_volume": 5786.58179, "trades": 30, "taker_buy_volume": 449.3, "taker_buy_quote": 38.88045}, {"ts": 1774272420000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2007.9, "quote_volume": 173.30028, "trades": 7, "taker_buy_volume": 185.1, "taker_buy_quote": 15.99264}, {"ts": 1774272480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 4129.9, "quote_volume": 356.41037, "trades": 6, "taker_buy_volume": 4129.9, "taker_buy_quote": 356.41037}, {"ts": 1774272540000, "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 252025.0, "quote_volume": 21715.62694, "trades": 115, "taker_buy_volume": 44636.7, "taker_buy_quote": 3847.58576}, {"ts": 1774272600000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 25190.4, "quote_volume": 2158.31211, "trades": 46, "taker_buy_volume": 10437.4, "taker_buy_quote": 893.76976}, {"ts": 1774272660000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3040.0, "quote_volume": 260.28184, "trades": 12, "taker_buy_volume": 1630.2, "taker_buy_quote": 139.60296}, {"ts": 1774272720000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 27255.6, "quote_volume": 2329.05971, "trades": 47, "taker_buy_volume": 10543.1, "taker_buy_quote": 901.35534}, {"ts": 1774272780000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 1805.4, "quote_volume": 154.12402, "trades": 4, "taker_buy_volume": 140.5, "taker_buy_quote": 12.01275}, {"ts": 1774272840000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 7742.8, "quote_volume": 660.96907, "trades": 9, "taker_buy_volume": 5082.3, "taker_buy_quote": 434.02842}, {"ts": 1774272900000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 6155.5, "quote_volume": 525.49408, "trades": 12, "taker_buy_volume": 4852.5, "taker_buy_quote": 414.34818}, {"ts": 1774272960000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 4942.6, "quote_volume": 422.69374, "trades": 11, "taker_buy_volume": 2803.6, "taker_buy_quote": 239.90614}, {"ts": 1774273020000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 6119.8, "quote_volume": 524.71264, "trades": 9, "taker_buy_volume": 5719.3, "taker_buy_quote": 490.37227}, {"ts": 1774273080000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1723.3, "quote_volume": 147.84177, "trades": 7, "taker_buy_volume": 871.9, "taker_buy_quote": 74.80902}, {"ts": 1774273140000, "open": 0.0857, "high": 0.086, "low": 0.0856, "close": 0.086, "volume": 12657.8, "quote_volume": 1084.43443, "trades": 24, "taker_buy_volume": 1661.8, "taker_buy_quote": 142.62378}, {"ts": 1774273200000, "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0863, "volume": 21303.5, "quote_volume": 1837.5426, "trades": 37, "taker_buy_volume": 18585.2, "taker_buy_quote": 1603.07503}, {"ts": 1774273260000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 23947.8, "quote_volume": 2061.1402, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273320000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1784.7, "quote_volume": 153.49583, "trades": 7, "taker_buy_volume": 1220.7, "taker_buy_quote": 104.99183}, {"ts": 1774273380000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 8747.5, "quote_volume": 754.88603, "trades": 10, "taker_buy_volume": 3985.3, "taker_buy_quote": 343.90817}, {"ts": 1774273440000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 50740.4, "quote_volume": 4397.08053, "trades": 41, "taker_buy_volume": 48701.1, "taker_buy_quote": 4220.41356}, {"ts": 1774273500000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 3336.9, "quote_volume": 288.98707, "trades": 7, "taker_buy_volume": 2354.4, "taker_buy_quote": 203.90257}, {"ts": 1774273560000, "open": 0.0867, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 18290.4, "quote_volume": 1583.59349, "trades": 30, "taker_buy_volume": 3132.3, "taker_buy_quote": 271.3323}, {"ts": 1774273620000, "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": 1774273680000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 12899.8, "quote_volume": 1116.9606, "trades": 22, "taker_buy_volume": 7504.3, "taker_buy_quote": 649.98975}, {"ts": 1774273740000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 586.9, "quote_volume": 50.89576, "trades": 3, "taker_buy_volume": 586.9, "taker_buy_quote": 50.89576}, {"ts": 1774273800000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 4982.6, "quote_volume": 433.54734, "trades": 15, "taker_buy_volume": 3902.7, "taker_buy_quote": 339.50514}, {"ts": 1774273860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 688.4, "quote_volume": 59.95964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273920000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 11798.5, "quote_volume": 1030.12316, "trades": 30, "taker_buy_volume": 6411.6, "taker_buy_quote": 559.94817}, {"ts": 1774273980000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 14922.9, "quote_volume": 1305.36842, "trades": 23, "taker_buy_volume": 12698.3, "taker_buy_quote": 1110.94984}, {"ts": 1774274040000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3448.7, "quote_volume": 301.27076, "trades": 10, "taker_buy_volume": 1992.5, "taker_buy_quote": 174.1445}, {"ts": 1774274100000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2955.3, "quote_volume": 257.80287, "trades": 18, "taker_buy_volume": 2130.3, "taker_buy_quote": 185.83424}, {"ts": 1774274160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 8469.1, "quote_volume": 739.33466, "trades": 17, "taker_buy_volume": 5779.5, "taker_buy_quote": 504.55035}, {"ts": 1774274220000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 286.6, "quote_volume": 25.02018, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 10.01331}, {"ts": 1774274280000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 15376.1, "quote_volume": 1344.18561, "trades": 26, "taker_buy_volume": 13217.0, "taker_buy_quote": 1155.26436}, {"ts": 1774274340000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 5286.9, "quote_volume": 462.83491, "trades": 19, "taker_buy_volume": 1781.8, "taker_buy_quote": 155.95984}, {"ts": 1774274400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9152.3, "quote_volume": 801.02651, "trades": 15, "taker_buy_volume": 8220.8, "taker_buy_quote": 719.48598}, {"ts": 1774274460000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 7398.2, "quote_volume": 647.10297, "trades": 22, "taker_buy_volume": 2142.5, "taker_buy_quote": 187.49234}, {"ts": 1774274520000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 27301.2, "quote_volume": 2383.65018, "trades": 31, "taker_buy_volume": 6268.3, "taker_buy_quote": 547.47801}, {"ts": 1774274580000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 1818.1, "quote_volume": 159.08718, "trades": 9, "taker_buy_volume": 1744.2, "taker_buy_quote": 152.62832}, {"ts": 1774274640000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 22723.2, "quote_volume": 1992.35527, "trades": 40, "taker_buy_volume": 13746.2, "taker_buy_quote": 1206.03571}, {"ts": 1774274700000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 16042.7, "quote_volume": 1400.5074, "trades": 37, "taker_buy_volume": 802.7, "taker_buy_quote": 70.31652}, {"ts": 1774274760000, "open": 0.0873, "high": 0.0873, "low": 0.0863, "close": 0.0863, "volume": 101573.6, "quote_volume": 8818.22674, "trades": 142, "taker_buy_volume": 13560.3, "taker_buy_quote": 1174.73524}, {"ts": 1774274820000, "open": 0.0863, "high": 0.087, "low": 0.0863, "close": 0.0869, "volume": 78057.4, "quote_volume": 6770.89922, "trades": 88, "taker_buy_volume": 58036.1, "taker_buy_quote": 5041.65851}, {"ts": 1774274880000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 15735.4, "quote_volume": 1367.50945, "trades": 15, "taker_buy_volume": 1377.1, "taker_buy_quote": 119.77318}, {"ts": 1774274940000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 5959.4, "quote_volume": 516.40875, "trades": 22, "taker_buy_volume": 231.4, "taker_buy_quote": 20.0969}, {"ts": 1774275000000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 23432.7, "quote_volume": 2027.81902, "trades": 21, "taker_buy_volume": 7785.2, "taker_buy_quote": 674.29293}, {"ts": 1774275060000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 11564.8, "quote_volume": 999.28293, "trades": 40, "taker_buy_volume": 4805.7, "taker_buy_quote": 415.29669}, {"ts": 1774275120000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 68704.5, "quote_volume": 5925.33162, "trades": 80, "taker_buy_volume": 34609.4, "taker_buy_quote": 2988.60528}, {"ts": 1774275180000, "open": 0.0864, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 28285.1, "quote_volume": 2446.27288, "trades": 28, "taker_buy_volume": 22485.4, "taker_buy_quote": 1944.96218}, {"ts": 1774275240000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 3534.5, "quote_volume": 306.1896, "trades": 19, "taker_buy_volume": 963.7, "taker_buy_quote": 83.51811}, {"ts": 1774275300000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1120.9, "quote_volume": 96.83876, "trades": 7, "taker_buy_volume": 520.5, "taker_buy_quote": 44.9712}, {"ts": 1774275360000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 4972.3, "quote_volume": 429.1524, "trades": 14, "taker_buy_volume": 3157.9, "taker_buy_quote": 272.57668}, {"ts": 1774275420000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2270.6, "quote_volume": 196.06284, "trades": 5, "taker_buy_volume": 1100.6, "taker_buy_quote": 95.09184}, {"ts": 1774275480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1619.7, "quote_volume": 140.04042, "trades": 10, "taker_buy_volume": 809.9, "taker_buy_quote": 70.05635}, {"ts": 1774275540000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1664.3, "quote_volume": 143.79552, "trades": 4, "taker_buy_volume": 1490.8, "taker_buy_quote": 128.80512}, {"ts": 1774275600000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 932.2, "quote_volume": 80.58836, "trades": 5, "taker_buy_volume": 303.1, "taker_buy_quote": 26.21677}, {"ts": 1774275660000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 8322.4, "quote_volume": 720.86627, "trades": 10, "taker_buy_volume": 5246.6, "taker_buy_quote": 454.50199}, {"ts": 1774275720000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 24337.1, "quote_volume": 2107.76765, "trades": 13, "taker_buy_volume": 22531.4, "taker_buy_quote": 1951.23079}, {"ts": 1774275780000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1200.5, "quote_volume": 103.75209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1862.0, "quote_volume": 160.8768, "trades": 5, "taker_buy_volume": 692.0, "taker_buy_quote": 59.7888}, {"ts": 1774275900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1094.0, "quote_volume": 94.46462, "trades": 5, "taker_buy_volume": 804.4, "taker_buy_quote": 69.47214}, {"ts": 1774275960000, "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.086, "volume": 68242.4, "quote_volume": 5870.61151, "trades": 48, "taker_buy_volume": 4345.7, "taker_buy_quote": 373.6731}, {"ts": 1774276020000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 12717.8, "quote_volume": 1093.66672, "trades": 17, "taker_buy_volume": 11456.8, "taker_buy_quote": 985.27896}, {"ts": 1774276080000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 17517.4, "quote_volume": 1510.9892, "trades": 34, "taker_buy_volume": 17517.4, "taker_buy_quote": 1510.9892}, {"ts": 1774276140000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2862.0, "quote_volume": 247.23329, "trades": 7, "taker_buy_volume": 1082.7, "taker_buy_quote": 93.54528}, {"ts": 1774276200000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 67483.3, "quote_volume": 5814.69249, "trades": 66, "taker_buy_volume": 37782.6, "taker_buy_quote": 3258.2314}, {"ts": 1774276260000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 4589.3, "quote_volume": 397.14928, "trades": 17, "taker_buy_volume": 4589.3, "taker_buy_quote": 397.14928}, {"ts": 1774276320000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 10965.6, "quote_volume": 948.69396, "trades": 14, "taker_buy_volume": 10791.7, "taker_buy_quote": 933.65161}, {"ts": 1774276380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1063.4, "quote_volume": 91.9841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276440000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0864, "volume": 29155.5, "quote_volume": 2514.30183, "trades": 36, "taker_buy_volume": 2532.7, "taker_buy_quote": 218.48546}, {"ts": 1774276500000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3023.3, "quote_volume": 261.40275, "trades": 10, "taker_buy_volume": 3023.3, "taker_buy_quote": 261.40275}, {"ts": 1774276560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 890.4, "quote_volume": 77.0196, "trades": 2, "taker_buy_volume": 716.7, "taker_buy_quote": 61.99455}, {"ts": 1774276620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 556.6, "quote_volume": 48.1459, "trades": 3, "taker_buy_volume": 429.5, "taker_buy_quote": 37.15175}, {"ts": 1774276680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 477.3, "quote_volume": 41.28645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276740000, "open": 0.0865, "high": 0.087, "low": 0.0865, "close": 0.087, "volume": 25395.1, "quote_volume": 2202.62869, "trades": 67, "taker_buy_volume": 12991.6, "taker_buy_quote": 1128.57356}, {"ts": 1774276800000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 6058.9, "quote_volume": 526.91487, "trades": 16, "taker_buy_volume": 4731.6, "taker_buy_quote": 411.51487}, {"ts": 1774276860000, "open": 0.0868, "high": 0.0869, "low": 0.0863, "close": 0.0866, "volume": 70355.9, "quote_volume": 6092.79739, "trades": 90, "taker_buy_volume": 19789.8, "taker_buy_quote": 1716.21776}, {"ts": 1774276920000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 10198.5, "quote_volume": 883.5873, "trades": 11, "taker_buy_volume": 7685.8, "taker_buy_quote": 665.87048}, {"ts": 1774276980000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 7527.6, "quote_volume": 652.81834, "trades": 12, "taker_buy_volume": 7426.6, "taker_buy_quote": 644.06164}, {"ts": 1774277040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1486.4, "quote_volume": 128.87088, "trades": 2, "taker_buy_volume": 316.4, "taker_buy_quote": 27.43188}, {"ts": 1774277100000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5401.0, "quote_volume": 468.67395, "trades": 10, "taker_buy_volume": 3622.3, "taker_buy_quote": 314.41564}, {"ts": 1774277160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 7604.1, "quote_volume": 658.64937, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 69.2, "quote_volume": 5.99964, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.99964}, {"ts": 1774277340000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1966.1, "quote_volume": 169.93394, "trades": 9, "taker_buy_volume": 340.4, "taker_buy_quote": 29.4446}, {"ts": 1774277400000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2451.9, "quote_volume": 211.89453, "trades": 11, "taker_buy_volume": 462.9, "taker_buy_quote": 40.02349}, {"ts": 1774277460000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2720.0, "quote_volume": 235.29156, "trades": 8, "taker_buy_volume": 2034.1, "taker_buy_quote": 175.96121}, {"ts": 1774277520000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 3893.1, "quote_volume": 336.79879, "trades": 5, "taker_buy_volume": 3293.6, "taker_buy_quote": 284.94204}, {"ts": 1774277580000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 3943.0, "quote_volume": 341.68308, "trades": 12, "taker_buy_volume": 3654.2, "taker_buy_quote": 316.673}, {"ts": 1774277640000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 4599.4, "quote_volume": 399.18959, "trades": 15, "taker_buy_volume": 2020.0, "taker_buy_quote": 175.34328}, {"ts": 1774277700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 6180.5, "quote_volume": 537.08545, "trades": 10, "taker_buy_volume": 6180.5, "taker_buy_quote": 537.08545}, {"ts": 1774277760000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 47070.7, "quote_volume": 4096.61918, "trades": 36, "taker_buy_volume": 44705.7, "taker_buy_quote": 3891.00528}, {"ts": 1774277820000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 8232.6, "quote_volume": 715.64298, "trades": 17, "taker_buy_volume": 4285.0, "taker_buy_quote": 372.795}, {"ts": 1774277880000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 3675.8, "quote_volume": 319.09861, "trades": 14, "taker_buy_volume": 1523.1, "taker_buy_quote": 132.32185}, {"ts": 1774277940000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 1599.1, "quote_volume": 139.0593, "trades": 9, "taker_buy_volume": 1207.1, "taker_buy_quote": 105.00041}, {"ts": 1774278000000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 6206.5, "quote_volume": 540.07921, "trades": 18, "taker_buy_volume": 5459.0, "taker_buy_quote": 475.04671}, {"ts": 1774278060000, "open": 0.0871, "high": 0.0874, "low": 0.0868, "close": 0.0874, "volume": 96235.3, "quote_volume": 8393.57934, "trades": 87, "taker_buy_volume": 68641.7, "taker_buy_quote": 5984.8361}, {"ts": 1774278120000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 10329.0, "quote_volume": 902.69735, "trades": 27, "taker_buy_volume": 8641.4, "taker_buy_quote": 755.35842}, {"ts": 1774278180000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 8603.9, "quote_volume": 751.97205, "trades": 37, "taker_buy_volume": 3449.7, "taker_buy_quote": 301.62356}, {"ts": 1774278240000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 5111.0, "quote_volume": 446.33507, "trades": 12, "taker_buy_volume": 2186.2, "taker_buy_quote": 191.15323}, {"ts": 1774278300000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 5939.7, "quote_volume": 519.26162, "trades": 15, "taker_buy_volume": 5583.6, "taker_buy_quote": 488.13848}, {"ts": 1774278360000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.0878, "volume": 80966.3, "quote_volume": 7113.70072, "trades": 94, "taker_buy_volume": 56242.6, "taker_buy_quote": 4943.23471}, {"ts": 1774278420000, "open": 0.0877, "high": 0.0881, "low": 0.0876, "close": 0.088, "volume": 58028.1, "quote_volume": 5090.60693, "trades": 92, "taker_buy_volume": 34612.4, "taker_buy_quote": 3035.85644}, {"ts": 1774278480000, "open": 0.088, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 109140.9, "quote_volume": 9606.46038, "trades": 105, "taker_buy_volume": 24965.8, "taker_buy_quote": 2199.12023}, {"ts": 1774278540000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 26548.4, "quote_volume": 2336.82807, "trades": 35, "taker_buy_volume": 25196.9, "taker_buy_quote": 2217.98023}, {"ts": 1774278600000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 13568.0, "quote_volume": 1194.72562, "trades": 30, "taker_buy_volume": 8839.6, "taker_buy_quote": 778.51646}, {"ts": 1774278660000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 57290.4, "quote_volume": 5048.76882, "trades": 63, "taker_buy_volume": 47207.4, "taker_buy_quote": 4160.15726}, {"ts": 1774278720000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 20988.0, "quote_volume": 1843.27106, "trades": 38, "taker_buy_volume": 5929.4, "taker_buy_quote": 520.28883}, {"ts": 1774278780000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 3141.9, "quote_volume": 275.78358, "trades": 9, "taker_buy_volume": 2959.8, "taker_buy_quote": 259.7952}, {"ts": 1774278840000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 5072.7, "quote_volume": 445.45099, "trades": 12, "taker_buy_volume": 3211.0, "taker_buy_quote": 282.12213}, {"ts": 1774278900000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 3083.4, "quote_volume": 270.95967, "trades": 13, "taker_buy_volume": 3083.4, "taker_buy_quote": 270.95967}, {"ts": 1774278960000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 13741.1, "quote_volume": 1210.26756, "trades": 24, "taker_buy_volume": 10716.6, "taker_buy_quote": 943.60106}, {"ts": 1774279020000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 21648.9, "quote_volume": 1901.45896, "trades": 37, "taker_buy_volume": 9430.3, "taker_buy_quote": 828.40764}, {"ts": 1774279080000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 80209.5, "quote_volume": 7021.51794, "trades": 70, "taker_buy_volume": 52546.0, "taker_buy_quote": 4600.92785}, {"ts": 1774279140000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 40269.3, "quote_volume": 3523.91763, "trades": 44, "taker_buy_volume": 21828.3, "taker_buy_quote": 1910.52162}, {"ts": 1774279200000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 65863.3, "quote_volume": 5768.5166, "trades": 32, "taker_buy_volume": 27618.4, "taker_buy_quote": 2420.34958}, {"ts": 1774279260000, "open": 0.0874, "high": 0.0875, "low": 0.087, "close": 0.0871, "volume": 18796.2, "quote_volume": 1638.47963, "trades": 39, "taker_buy_volume": 1477.2, "taker_buy_quote": 128.94444}, {"ts": 1774279320000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 4179.9, "quote_volume": 364.57549, "trades": 10, "taker_buy_volume": 3837.9, "taker_buy_quote": 334.77011}, {"ts": 1774279380000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10105.6, "quote_volume": 883.5765, "trades": 36, "taker_buy_volume": 7235.0, "taker_buy_quote": 632.399}, {"ts": 1774279440000, "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 34979.5, "quote_volume": 3054.51251, "trades": 46, "taker_buy_volume": 19336.3, "taker_buy_quote": 1688.61157}, {"ts": 1774279500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 679.7, "quote_volume": 59.32634, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 49.3245}, {"ts": 1774279560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1147.8, "quote_volume": 100.31772, "trades": 4, "taker_buy_volume": 1147.8, "taker_buy_quote": 100.31772}, {"ts": 1774279620000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 4061.4, "quote_volume": 354.8021, "trades": 10, "taker_buy_volume": 995.5, "taker_buy_quote": 87.09482}, {"ts": 1774279680000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2113.1, "quote_volume": 184.37932, "trades": 4, "taker_buy_volume": 656.5, "taker_buy_quote": 57.2468}, {"ts": 1774279740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2208.1, "quote_volume": 192.54632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279800000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 2185.2, "quote_volume": 190.63513, "trades": 13, "taker_buy_volume": 2070.4, "taker_buy_quote": 180.63605}, {"ts": 1774279860000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 773.1, "quote_volume": 67.55172, "trades": 2, "taker_buy_volume": 600.9, "taker_buy_quote": 52.51866}, {"ts": 1774279920000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1108.3, "quote_volume": 96.70752, "trades": 10, "taker_buy_volume": 294.0, "taker_buy_quote": 25.6662}, {"ts": 1774279980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2342.0, "quote_volume": 204.2224, "trades": 4, "taker_buy_volume": 1998.0, "taker_buy_quote": 174.2256}, {"ts": 1774280040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 16095.7, "quote_volume": 1401.93547, "trades": 16, "taker_buy_volume": 1191.1, "taker_buy_quote": 103.74481}, {"ts": 1774280100000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 23250.4, "quote_volume": 2026.57534, "trades": 21, "taker_buy_volume": 21219.4, "taker_buy_quote": 1849.67524}, {"ts": 1774280160000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 7126.6, "quote_volume": 620.26419, "trades": 22, "taker_buy_volume": 3916.5, "taker_buy_quote": 340.95855}, {"ts": 1774280220000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 8293.3, "quote_volume": 721.8117, "trades": 17, "taker_buy_volume": 8087.9, "taker_buy_quote": 703.94518}, {"ts": 1774280280000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4351.9, "quote_volume": 379.22526, "trades": 8, "taker_buy_volume": 2917.7, "taker_buy_quote": 254.30644}, {"ts": 1774280340000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 15442.7, "quote_volume": 1346.64929, "trades": 14, "taker_buy_volume": 15270.9, "taker_buy_quote": 1331.63397}, {"ts": 1774280400000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 11661.7, "quote_volume": 1019.12336, "trades": 7, "taker_buy_volume": 10569.5, "taker_buy_quote": 923.7743}, {"ts": 1774280460000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4185.4, "quote_volume": 365.81562, "trades": 10, "taker_buy_volume": 4185.4, "taker_buy_quote": 365.81562}, {"ts": 1774280520000, "open": 0.0874, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 104440.8, "quote_volume": 9113.26801, "trades": 55, "taker_buy_volume": 5067.1, "taker_buy_quote": 442.27626}, {"ts": 1774280580000, "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 20754.0, "quote_volume": 1810.25375, "trades": 31, "taker_buy_volume": 18428.6, "taker_buy_quote": 1607.71673}, {"ts": 1774280640000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6985.8, "quote_volume": 609.99502, "trades": 12, "taker_buy_volume": 6985.8, "taker_buy_quote": 609.99502}, {"ts": 1774280700000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 13076.3, "quote_volume": 1144.46318, "trades": 21, "taker_buy_volume": 12904.3, "taker_buy_quote": 1129.43038}, {"ts": 1774280760000, "open": 0.0875, "high": 0.0876, "low": 0.087, "close": 0.0872, "volume": 76118.7, "quote_volume": 6644.50423, "trades": 80, "taker_buy_volume": 20626.3, "taker_buy_quote": 1803.88212}, {"ts": 1774280820000, "open": 0.0872, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 58158.9, "quote_volume": 5071.23287, "trades": 66, "taker_buy_volume": 18585.7, "taker_buy_quote": 1622.61942}, {"ts": 1774280880000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 4271.3, "quote_volume": 371.40344, "trades": 15, "taker_buy_volume": 518.1, "taker_buy_quote": 45.02289}, {"ts": 1774280940000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1496.8, "quote_volume": 130.0604, "trades": 10, "taker_buy_volume": 1381.6, "taker_buy_quote": 120.06104}, {"ts": 1774281000000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 28063.6, "quote_volume": 2439.63287, "trades": 28, "taker_buy_volume": 27948.2, "taker_buy_quote": 2429.62769}, {"ts": 1774281060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1391.6, "quote_volume": 121.0692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281120000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 10581.5, "quote_volume": 920.96273, "trades": 15, "taker_buy_volume": 5345.4, "taker_buy_quote": 465.51528}, {"ts": 1774281180000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 17153.0, "quote_volume": 1490.91609, "trades": 21, "taker_buy_volume": 14909.7, "taker_buy_quote": 1296.16887}, {"ts": 1774281240000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 5986.8, "quote_volume": 520.42353, "trades": 15, "taker_buy_volume": 2514.4, "taker_buy_quote": 218.71826}, {"ts": 1774281300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 7695.5, "quote_volume": 668.86415, "trades": 14, "taker_buy_volume": 7522.7, "taker_buy_quote": 653.84783}, {"ts": 1774281360000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 9922.5, "quote_volume": 864.1752, "trades": 13, "taker_buy_volume": 8728.9, "taker_buy_quote": 760.21264}, {"ts": 1774281420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2355.4, "quote_volume": 205.15534, "trades": 3, "taker_buy_volume": 2168.9, "taker_buy_quote": 188.91119}, {"ts": 1774281480000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 26188.8, "quote_volume": 2284.01719, "trades": 27, "taker_buy_volume": 22977.8, "taker_buy_quote": 2003.63379}, {"ts": 1774281540000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 7472.1, "quote_volume": 652.95942, "trades": 41, "taker_buy_volume": 3183.2, "taker_buy_quote": 278.2515}, {"ts": 1774281600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 7753.5, "quote_volume": 678.41519, "trades": 36, "taker_buy_volume": 2230.7, "taker_buy_quote": 195.03624}, {"ts": 1774281660000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 10024.2, "quote_volume": 879.18462, "trades": 32, "taker_buy_volume": 5095.2, "taker_buy_quote": 446.93684}, {"ts": 1774281720000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 11653.4, "quote_volume": 1024.36664, "trades": 27, "taker_buy_volume": 9704.6, "taker_buy_quote": 853.262}, {"ts": 1774281780000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 127432.3, "quote_volume": 11223.89747, "trades": 124, "taker_buy_volume": 81740.7, "taker_buy_quote": 7198.28645}, {"ts": 1774281840000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 6899.3, "quote_volume": 608.16968, "trades": 46, "taker_buy_volume": 5947.5, "taker_buy_quote": 524.31045}, {"ts": 1774281900000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 87633.4, "quote_volume": 7750.81601, "trades": 190, "taker_buy_volume": 29474.1, "taker_buy_quote": 2607.25596}, {"ts": 1774281960000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 25364.7, "quote_volume": 2247.77235, "trades": 53, "taker_buy_volume": 5763.4, "taker_buy_quote": 510.9898}, {"ts": 1774282020000, "open": 0.0887, "high": 0.0888, "low": 0.0877, "close": 0.0877, "volume": 41164.2, "quote_volume": 3627.55603, "trades": 90, "taker_buy_volume": 5346.6, "taker_buy_quote": 469.43824}, {"ts": 1774282080000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 10470.5, "quote_volume": 916.76465, "trades": 35, "taker_buy_volume": 1942.3, "taker_buy_quote": 170.23606}, {"ts": 1774282140000, "open": 0.0876, "high": 0.0885, "low": 0.0876, "close": 0.0882, "volume": 118075.8, "quote_volume": 10390.64006, "trades": 140, "taker_buy_volume": 90620.5, "taker_buy_quote": 7978.15848}, {"ts": 1774282200000, "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 48507.9, "quote_volume": 4276.41275, "trades": 68, "taker_buy_volume": 6149.8, "taker_buy_quote": 542.71627}, {"ts": 1774282260000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 7039.8, "quote_volume": 618.8762, "trades": 21, "taker_buy_volume": 1220.3, "taker_buy_quote": 107.31273}, {"ts": 1774282320000, "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 14321.6, "quote_volume": 1252.21056, "trades": 34, "taker_buy_volume": 2369.2, "taker_buy_quote": 207.19407}, {"ts": 1774282380000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 4111.8, "quote_volume": 358.26393, "trades": 20, "taker_buy_volume": 458.9, "taker_buy_quote": 40.02751}, {"ts": 1774282440000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 40677.5, "quote_volume": 3545.27882, "trades": 52, "taker_buy_volume": 17363.5, "taker_buy_quote": 1514.78742}, {"ts": 1774282500000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 11864.0, "quote_volume": 1032.62724, "trades": 31, "taker_buy_volume": 11578.8, "taker_buy_quote": 1007.7976}, {"ts": 1774282560000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5093.7, "quote_volume": 444.47988, "trades": 16, "taker_buy_volume": 3207.2, "taker_buy_quote": 279.97708}, {"ts": 1774282620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3629.0, "quote_volume": 316.8117, "trades": 10, "taker_buy_volume": 535.7, "taker_buy_quote": 46.76661}, {"ts": 1774282680000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 16532.7, "quote_volume": 1447.22718, "trades": 27, "taker_buy_volume": 13077.7, "taker_buy_quote": 1145.21468}, {"ts": 1774282740000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 990.4, "quote_volume": 86.81228, "trades": 8, "taker_buy_volume": 400.6, "taker_buy_quote": 35.08682}, {"ts": 1774282800000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 44721.9, "quote_volume": 3912.85402, "trades": 48, "taker_buy_volume": 7404.7, "taker_buy_quote": 647.99562}, {"ts": 1774282860000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 7884.8, "quote_volume": 690.92098, "trades": 34, "taker_buy_volume": 5635.6, "taker_buy_quote": 493.89106}, {"ts": 1774282920000, "open": 0.0878, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 58093.6, "quote_volume": 5115.37036, "trades": 48, "taker_buy_volume": 51435.2, "taker_buy_quote": 4528.86155}, {"ts": 1774282980000, "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 15571.1, "quote_volume": 1369.06314, "trades": 60, "taker_buy_volume": 4577.6, "taker_buy_quote": 402.94211}, {"ts": 1774283040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13761.4, "quote_volume": 1209.84514, "trades": 31, "taker_buy_volume": 10268.2, "taker_buy_quote": 902.75338}, {"ts": 1774283100000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 29977.7, "quote_volume": 2638.54014, "trades": 39, "taker_buy_volume": 24695.8, "taker_buy_quote": 2173.82391}, {"ts": 1774283160000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 56142.7, "quote_volume": 4923.07525, "trades": 64, "taker_buy_volume": 7833.1, "taker_buy_quote": 687.38401}, {"ts": 1774283220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 313.9, "quote_volume": 27.52903, "trades": 2, "taker_buy_volume": 313.9, "taker_buy_quote": 27.52903}, {"ts": 1774283280000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 21305.0, "quote_volume": 1872.07886, "trades": 23, "taker_buy_volume": 21305.0, "taker_buy_quote": 1872.07886}, {"ts": 1774283340000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 18848.9, "quote_volume": 1658.68666, "trades": 24, "taker_buy_volume": 340.5, "taker_buy_quote": 29.99805}, {"ts": 1774283400000, "open": 0.0879, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 23924.1, "quote_volume": 2104.88629, "trades": 87, "taker_buy_volume": 12209.9, "taker_buy_quote": 1074.38157}, {"ts": 1774283460000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 3144.7, "quote_volume": 276.79009, "trades": 19, "taker_buy_volume": 2969.1, "taker_buy_quote": 261.33729}, {"ts": 1774283520000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 5994.5, "quote_volume": 527.09996, "trades": 32, "taker_buy_volume": 3180.8, "taker_buy_quote": 279.7155}, {"ts": 1774283580000, "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.088, "volume": 25252.6, "quote_volume": 2227.20031, "trades": 35, "taker_buy_volume": 3622.4, "taker_buy_quote": 319.87876}, {"ts": 1774283640000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5208.6, "quote_volume": 458.67646, "trades": 12, "taker_buy_volume": 2542.0, "taker_buy_quote": 223.76886}, {"ts": 1774283700000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 25159.8, "quote_volume": 2221.56255, "trades": 61, "taker_buy_volume": 21341.8, "taker_buy_quote": 1884.34483}, {"ts": 1774283760000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 17204.6, "quote_volume": 1521.31399, "trades": 43, "taker_buy_volume": 7361.3, "taker_buy_quote": 651.3689}, {"ts": 1774283820000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 9475.1, "quote_volume": 837.28861, "trades": 23, "taker_buy_volume": 4771.5, "taker_buy_quote": 421.81303}, {"ts": 1774283880000, "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 19789.0, "quote_volume": 1742.75382, "trades": 38, "taker_buy_volume": 1268.5, "taker_buy_quote": 111.91748}, {"ts": 1774283940000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 6200.2, "quote_volume": 545.81907, "trades": 26, "taker_buy_volume": 1803.3, "taker_buy_quote": 158.79809}, {"ts": 1774284000000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6319.9, "quote_volume": 556.58334, "trades": 20, "taker_buy_volume": 5196.0, "taker_buy_quote": 457.68014}, {"ts": 1774284060000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 25935.3, "quote_volume": 2290.13682, "trades": 31, "taker_buy_volume": 22894.9, "taker_buy_quote": 2021.74184}, {"ts": 1774284120000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 34265.3, "quote_volume": 3020.86342, "trades": 48, "taker_buy_volume": 4353.2, "taker_buy_quote": 384.24225}, {"ts": 1774284180000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 54023.9, "quote_volume": 4761.76324, "trades": 69, "taker_buy_volume": 16230.2, "taker_buy_quote": 1431.81329}, {"ts": 1774284240000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 8976.5, "quote_volume": 789.92361, "trades": 28, "taker_buy_volume": 3593.8, "taker_buy_quote": 316.47238}, {"ts": 1774284300000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 5523.6, "quote_volume": 486.22613, "trades": 15, "taker_buy_volume": 3343.9, "taker_buy_quote": 294.32831}, {"ts": 1774284360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 11361.1, "quote_volume": 999.7768, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284420000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 13431.9, "quote_volume": 1181.38924, "trades": 21, "taker_buy_volume": 13212.0, "taker_buy_quote": 1162.06003}, {"ts": 1774284480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1937.8, "quote_volume": 170.72018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 9153.7, "quote_volume": 807.06796, "trades": 20, "taker_buy_volume": 113.4, "taker_buy_quote": 10.00188}, {"ts": 1774284600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2896.4, "quote_volume": 254.8832, "trades": 8, "taker_buy_volume": 1170.0, "taker_buy_quote": 102.96}, {"ts": 1774284660000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 6402.5, "quote_volume": 562.13372, "trades": 11, "taker_buy_volume": 2681.3, "taker_buy_quote": 235.41814}, {"ts": 1774284720000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 9029.1, "quote_volume": 793.0107, "trades": 12, "taker_buy_volume": 7906.5, "taker_buy_quote": 694.67094}, {"ts": 1774284780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 22009.1, "quote_volume": 1934.59989, "trades": 22, "taker_buy_volume": 3303.6, "taker_buy_quote": 290.38644}, {"ts": 1774284840000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2962.6, "quote_volume": 260.34835, "trades": 6, "taker_buy_volume": 2320.7, "taker_buy_quote": 203.98953}, {"ts": 1774284900000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 1448.5, "quote_volume": 127.56219, "trades": 6, "taker_buy_volume": 1448.5, "taker_buy_quote": 127.56219}, {"ts": 1774284960000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 1890.7, "quote_volume": 166.51378, "trades": 8, "taker_buy_volume": 57.5, "taker_buy_quote": 5.06}, {"ts": 1774285020000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 17473.3, "quote_volume": 1535.38822, "trades": 23, "taker_buy_volume": 131.3, "taker_buy_quote": 11.55623}, {"ts": 1774285080000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4152.2, "quote_volume": 364.80315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285140000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 13861.8, "quote_volume": 1220.17404, "trades": 13, "taker_buy_volume": 13861.8, "taker_buy_quote": 1220.17404}, {"ts": 1774285200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3136.5, "quote_volume": 275.74954, "trades": 7, "taker_buy_volume": 341.4, "taker_buy_quote": 30.02613}, {"ts": 1774285260000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1137.8, "quote_volume": 100.04105, "trades": 7, "taker_buy_volume": 1137.8, "taker_buy_quote": 100.04105}, {"ts": 1774285320000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 6679.9, "quote_volume": 587.49764, "trades": 14, "taker_buy_volume": 6509.4, "taker_buy_quote": 572.51069}, {"ts": 1774285380000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 6631.6, "quote_volume": 586.74109, "trades": 20, "taker_buy_volume": 5612.1, "taker_buy_quote": 496.52108}, {"ts": 1774285440000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 28949.5, "quote_volume": 2554.70257, "trades": 28, "taker_buy_volume": 455.9, "taker_buy_quote": 40.21038}, {"ts": 1774285500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 957.8, "quote_volume": 84.47796, "trades": 2, "taker_buy_volume": 957.8, "taker_buy_quote": 84.47796}, {"ts": 1774285560000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 5994.5, "quote_volume": 528.8097, "trades": 14, "taker_buy_volume": 4725.0, "taker_buy_quote": 416.8398}, {"ts": 1774285620000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 207.8, "quote_volume": 18.32796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285680000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 5746.2, "quote_volume": 506.80784, "trades": 8, "taker_buy_volume": 311.8, "taker_buy_quote": 27.50076}, {"ts": 1774285740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 43.5, "quote_volume": 3.83235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1650.3, "quote_volume": 145.49896, "trades": 4, "taker_buy_volume": 1650.3, "taker_buy_quote": 145.49896}, {"ts": 1774285860000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7813.2, "quote_volume": 688.31453, "trades": 8, "taker_buy_volume": 455.7, "taker_buy_quote": 40.14717}, {"ts": 1774285920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5799.9, "quote_volume": 510.3912, "trades": 13, "taker_buy_volume": 4629.9, "taker_buy_quote": 407.4312}, {"ts": 1774285980000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 39137.4, "quote_volume": 3451.7309, "trades": 35, "taker_buy_volume": 36857.7, "taker_buy_quote": 3250.77235}, {"ts": 1774286040000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4658.9, "quote_volume": 410.43655, "trades": 5, "taker_buy_volume": 2149.9, "taker_buy_quote": 189.40619}, {"ts": 1774286100000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 783.5, "quote_volume": 68.92158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286160000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1307.4, "quote_volume": 114.80141, "trades": 6, "taker_buy_volume": 116.9, "taker_buy_quote": 10.27551}, {"ts": 1774286220000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 7743.4, "quote_volume": 679.47696, "trades": 14, "taker_buy_volume": 1180.0, "taker_buy_quote": 103.6662}, {"ts": 1774286280000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 25537.1, "quote_volume": 2243.02244, "trades": 33, "taker_buy_volume": 16282.1, "taker_buy_quote": 1430.52941}, {"ts": 1774286340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.0877, "high": 0.0877, "low": 0.0871, "close": 0.0872, "volume": 101992.6, "quote_volume": 8922.74128, "trades": 94, "taker_buy_volume": 19407.9, "taker_buy_quote": 1692.67436}, {"ts": 1774286460000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 12876.7, "quote_volume": 1120.60621, "trades": 54, "taker_buy_volume": 1470.4, "taker_buy_quote": 128.01348}, {"ts": 1774286520000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3238.4, "quote_volume": 282.05372, "trades": 7, "taker_buy_volume": 3129.2, "taker_buy_quote": 272.55332}, {"ts": 1774286580000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 1063.3, "quote_volume": 92.47383, "trades": 8, "taker_buy_volume": 632.5, "taker_buy_quote": 55.0275}, {"ts": 1774286640000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 4955.3, "quote_volume": 430.62649, "trades": 19, "taker_buy_volume": 4725.0, "taker_buy_quote": 410.61342}, {"ts": 1774286700000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2598.1, "quote_volume": 225.91948, "trades": 9, "taker_buy_volume": 1446.1, "taker_buy_quote": 125.79342}, {"ts": 1774286760000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 3844.3, "quote_volume": 334.0315, "trades": 13, "taker_buy_volume": 1044.0, "taker_buy_quote": 90.75382}, {"ts": 1774286820000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 3092.6, "quote_volume": 268.38456, "trades": 15, "taker_buy_volume": 1170.0, "taker_buy_quote": 101.556}, {"ts": 1774286880000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 17119.3, "quote_volume": 1484.75736, "trades": 22, "taker_buy_volume": 402.9, "taker_buy_quote": 35.01201}, {"ts": 1774286940000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 511.6, "quote_volume": 44.37275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 53473.4, "quote_volume": 4651.71355, "trades": 52, "taker_buy_volume": 50885.4, "taker_buy_quote": 4426.79855}, {"ts": 1774287060000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 1709.8, "quote_volume": 148.72601, "trades": 16, "taker_buy_volume": 1379.9, "taker_buy_quote": 120.0148}, {"ts": 1774287120000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 5283.3, "quote_volume": 461.72971, "trades": 21, "taker_buy_volume": 4552.5, "taker_buy_quote": 397.85779}, {"ts": 1774287180000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 10925.4, "quote_volume": 953.95021, "trades": 25, "taker_buy_volume": 6795.3, "taker_buy_quote": 593.22969}, {"ts": 1774287240000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 32858.9, "quote_volume": 2860.37649, "trades": 34, "taker_buy_volume": 1905.1, "taker_buy_quote": 165.7437}, {"ts": 1774287300000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 5809.5, "quote_volume": 505.01425, "trades": 14, "taker_buy_volume": 5309.6, "taker_buy_quote": 461.57294}, {"ts": 1774287360000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 18401.5, "quote_volume": 1596.295, "trades": 22, "taker_buy_volume": 968.3, "taker_buy_quote": 83.98615}, {"ts": 1774287420000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 25217.5, "quote_volume": 2184.11857, "trades": 17, "taker_buy_volume": 8621.9, "taker_buy_quote": 746.93961}, {"ts": 1774287480000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 10391.8, "quote_volume": 898.84347, "trades": 15, "taker_buy_volume": 2308.8, "taker_buy_quote": 199.79647}, {"ts": 1774287540000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 23390.0, "quote_volume": 2022.14655, "trades": 49, "taker_buy_volume": 17488.7, "taker_buy_quote": 1512.81812}, {"ts": 1774287600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1911.3, "quote_volume": 164.94519, "trades": 2, "taker_buy_volume": 1911.3, "taker_buy_quote": 164.94519}, {"ts": 1774287660000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 41258.0, "quote_volume": 3547.2485, "trades": 46, "taker_buy_volume": 8180.2, "taker_buy_quote": 704.07568}, {"ts": 1774287720000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2300.5, "quote_volume": 197.67108, "trades": 4, "taker_buy_volume": 581.3, "taker_buy_quote": 49.9918}, {"ts": 1774287780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2641.8, "quote_volume": 226.93062, "trades": 2, "taker_buy_volume": 2641.8, "taker_buy_quote": 226.93062}, {"ts": 1774287840000, "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0864, "volume": 66052.1, "quote_volume": 5685.27652, "trades": 61, "taker_buy_volume": 58554.0, "taker_buy_quote": 5038.29289}, {"ts": 1774287900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 4675.9, "quote_volume": 403.53017, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.0864, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 66772.1, "quote_volume": 5757.00416, "trades": 85, "taker_buy_volume": 27889.1, "taker_buy_quote": 2405.35731}, {"ts": 1774288020000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1240.0, "quote_volume": 107.0236, "trades": 5, "taker_buy_volume": 1240.0, "taker_buy_quote": 107.0236}, {"ts": 1774288080000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1807.7, "quote_volume": 155.8585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288140000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3733.9, "quote_volume": 322.13988, "trades": 7, "taker_buy_volume": 774.5, "taker_buy_quote": 66.83935}, {"ts": 1774288200000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1115.0, "quote_volume": 96.34271, "trades": 10, "taker_buy_volume": 651.0, "taker_buy_quote": 56.25311}, {"ts": 1774288260000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 809.7, "quote_volume": 70.13145, "trades": 7, "taker_buy_volume": 809.7, "taker_buy_quote": 70.13145}, {"ts": 1774288320000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 12213.7, "quote_volume": 1059.29816, "trades": 12, "taker_buy_volume": 9659.0, "taker_buy_quote": 837.81151}, {"ts": 1774288380000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 33738.2, "quote_volume": 2919.32634, "trades": 45, "taker_buy_volume": 12241.2, "taker_buy_quote": 1059.6992}, {"ts": 1774288440000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 44444.7, "quote_volume": 3841.29731, "trades": 32, "taker_buy_volume": 6115.4, "taker_buy_quote": 528.71295}, {"ts": 1774288500000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 10558.2, "quote_volume": 914.03394, "trades": 16, "taker_buy_volume": 9193.0, "taker_buy_quote": 795.72942}, {"ts": 1774288560000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 3062.4, "quote_volume": 265.20961, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 3813.3, "quote_volume": 329.0861, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 1409.1, "quote_volume": 121.39344, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 10.0108}, {"ts": 1774288740000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 12484.6, "quote_volume": 1073.93904, "trades": 18, "taker_buy_volume": 255.7, "taker_buy_quote": 22.01577}, {"ts": 1774288800000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 7191.1, "quote_volume": 619.81167, "trades": 18, "taker_buy_volume": 4441.5, "taker_buy_quote": 383.11989}, {"ts": 1774288860000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 4651.1, "quote_volume": 400.41854, "trades": 16, "taker_buy_volume": 2781.8, "taker_buy_quote": 239.55046}, {"ts": 1774288920000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 48383.0, "quote_volume": 4164.47407, "trades": 30, "taker_buy_volume": 2936.6, "taker_buy_quote": 253.00718}, {"ts": 1774288980000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2983.4, "quote_volume": 257.00514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 19673.7, "quote_volume": 1685.92503, "trades": 44, "taker_buy_volume": 8399.1, "taker_buy_quote": 719.77578}, {"ts": 1774289100000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 64264.9, "quote_volume": 5489.44693, "trades": 55, "taker_buy_volume": 14151.9, "taker_buy_quote": 1209.53749}, {"ts": 1774289160000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1696.9, "quote_volume": 144.74557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289220000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 10769.9, "quote_volume": 918.68419, "trades": 13, "taker_buy_volume": 808.9, "taker_buy_quote": 69.01089}, {"ts": 1774289280000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 5042.9, "quote_volume": 431.31044, "trades": 23, "taker_buy_volume": 2576.1, "taker_buy_quote": 220.44965}, {"ts": 1774289340000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 4864.4, "quote_volume": 415.83568, "trades": 15, "taker_buy_volume": 709.3, "taker_buy_quote": 60.64515}, {"ts": 1774289400000, "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0859, "volume": 18168.6, "quote_volume": 1556.26553, "trades": 26, "taker_buy_volume": 13088.9, "taker_buy_quote": 1120.96749}, {"ts": 1774289460000, "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0855, "volume": 3585.9, "quote_volume": 307.34846, "trades": 14, "taker_buy_volume": 232.5, "taker_buy_quote": 19.995}, {"ts": 1774289520000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 7738.4, "quote_volume": 661.55519, "trades": 9, "taker_buy_volume": 527.5, "taker_buy_quote": 45.1189}, {"ts": 1774289580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1059.4, "quote_volume": 90.47276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289640000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 9181.1, "quote_volume": 782.00289, "trades": 19, "taker_buy_volume": 3317.8, "taker_buy_quote": 282.90392}, {"ts": 1774289700000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2086.7, "quote_volume": 177.78684, "trades": 4, "taker_buy_volume": 786.1, "taker_buy_quote": 66.97572}, {"ts": 1774289760000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 11677.2, "quote_volume": 996.4153, "trades": 17, "taker_buy_volume": 5192.8, "taker_buy_quote": 442.8792}, {"ts": 1774289820000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 25083.7, "quote_volume": 2136.13886, "trades": 26, "taker_buy_volume": 2943.9, "taker_buy_quote": 250.82028}, {"ts": 1774289880000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 3991.0, "quote_volume": 339.90421, "trades": 10, "taker_buy_volume": 1296.2, "taker_buy_quote": 110.44886}, {"ts": 1774289940000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 29247.4, "quote_volume": 2497.34489, "trades": 32, "taker_buy_volume": 24019.1, "taker_buy_quote": 2051.41553}, {"ts": 1774290000000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 1613.3, "quote_volume": 137.49702, "trades": 6, "taker_buy_volume": 316.6, "taker_buy_quote": 27.00598}, {"ts": 1774290060000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2716.7, "quote_volume": 231.6467, "trades": 5, "taker_buy_volume": 1154.9, "taker_buy_quote": 98.51297}, {"ts": 1774290120000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 8489.3, "quote_volume": 724.06633, "trades": 8, "taker_buy_volume": 2340.0, "taker_buy_quote": 199.602}, {"ts": 1774290180000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 9304.6, "quote_volume": 794.61899, "trades": 13, "taker_buy_volume": 7983.0, "taker_buy_quote": 681.81772}, {"ts": 1774290240000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 3811.2, "quote_volume": 324.9914, "trades": 8, "taker_buy_volume": 1484.4, "taker_buy_quote": 126.63104}, {"ts": 1774290300000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 5459.6, "quote_volume": 466.10517, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290360000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3565.1, "quote_volume": 304.03436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.0852, "high": 0.0852, "low": 0.0847, "close": 0.085, "volume": 82709.9, "quote_volume": 7023.65866, "trades": 95, "taker_buy_volume": 31336.3, "taker_buy_quote": 2661.83914}, {"ts": 1774290480000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 3177.3, "quote_volume": 270.30327, "trades": 12, "taker_buy_volume": 1011.6, "taker_buy_quote": 86.0648}, {"ts": 1774290540000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 2340.8, "quote_volume": 199.38698, "trades": 9, "taker_buy_volume": 117.4, "taker_buy_quote": 10.00248}, {"ts": 1774290600000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 5221.2, "quote_volume": 443.36219, "trades": 10, "taker_buy_volume": 3991.1, "taker_buy_quote": 338.91493}, {"ts": 1774290660000, "open": 0.0849, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 27698.0, "quote_volume": 2358.18021, "trades": 22, "taker_buy_volume": 26036.0, "taker_buy_quote": 2217.13644}, {"ts": 1774290720000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0853, "volume": 15903.7, "quote_volume": 1357.81001, "trades": 29, "taker_buy_volume": 8719.8, "taker_buy_quote": 745.2036}, {"ts": 1774290780000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 2441.5, "quote_volume": 208.25125, "trades": 9, "taker_buy_volume": 1671.9, "taker_buy_quote": 142.68133}, {"ts": 1774290840000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 1066.2, "quote_volume": 90.78599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290900000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 8572.2, "quote_volume": 730.39584, "trades": 14, "taker_buy_volume": 6710.9, "taker_buy_quote": 571.87545}, {"ts": 1774290960000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 2869.3, "quote_volume": 244.19052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291020000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 1215.0, "quote_volume": 103.35027, "trades": 9, "taker_buy_volume": 352.7, "taker_buy_quote": 30.01477}, {"ts": 1774291080000, "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 19057.0, "quote_volume": 1623.66837, "trades": 24, "taker_buy_volume": 18121.5, "taker_buy_quote": 1543.9866}, {"ts": 1774291140000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 5720.3, "quote_volume": 487.63102, "trades": 20, "taker_buy_volume": 340.5, "taker_buy_quote": 29.03291}, {"ts": 1774291200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1621.8, "quote_volume": 138.01518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1740.9, "quote_volume": 148.11624, "trades": 9, "taker_buy_volume": 881.9, "taker_buy_quote": 75.04969}, {"ts": 1774291320000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1419.8, "quote_volume": 120.71828, "trades": 7, "taker_buy_volume": 352.8, "taker_buy_quote": 30.02328}, {"ts": 1774291380000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 1424.8, "quote_volume": 121.1231, "trades": 10, "taker_buy_volume": 838.5, "taker_buy_quote": 71.34019}, {"ts": 1774291440000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 11264.2, "quote_volume": 959.6063, "trades": 16, "taker_buy_volume": 1170.0, "taker_buy_quote": 99.684}, {"ts": 1774291500000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 2476.2, "quote_volume": 210.80969, "trades": 12, "taker_buy_volume": 911.4, "taker_buy_quote": 77.65128}, {"ts": 1774291560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1503.8, "quote_volume": 127.823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 945.2, "quote_volume": 80.24748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291680000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 18096.5, "quote_volume": 1534.37495, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291740000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 3673.0, "quote_volume": 311.136, "trades": 14, "taker_buy_volume": 2241.6, "taker_buy_quote": 189.93365}, {"ts": 1774291800000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 38116.9, "quote_volume": 3233.89057, "trades": 34, "taker_buy_volume": 34214.3, "taker_buy_quote": 2902.99966}, {"ts": 1774291860000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 6921.2, "quote_volume": 586.71284, "trades": 18, "taker_buy_volume": 3231.0, "taker_buy_quote": 273.99898}, {"ts": 1774291920000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 10311.0, "quote_volume": 872.30638, "trades": 30, "taker_buy_volume": 4781.0, "taker_buy_quote": 404.50754}, {"ts": 1774291980000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 12341.0, "quote_volume": 1042.69964, "trades": 33, "taker_buy_volume": 5082.4, "taker_buy_quote": 429.66104}, {"ts": 1774292040000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3989.1, "quote_volume": 336.87791, "trades": 14, "taker_buy_volume": 1978.7, "taker_buy_quote": 167.20015}, {"ts": 1774292100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2097.6, "quote_volume": 177.03744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292160000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 4957.8, "quote_volume": 418.37864, "trades": 14, "taker_buy_volume": 1288.5, "taker_buy_quote": 108.7494}, {"ts": 1774292220000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5198.2, "quote_volume": 438.54465, "trades": 14, "taker_buy_volume": 3363.9, "taker_buy_quote": 283.91316}, {"ts": 1774292280000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 7352.1, "quote_volume": 619.7061, "trades": 16, "taker_buy_volume": 2668.1, "taker_buy_quote": 224.92123}, {"ts": 1774292340000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5384.0, "quote_volume": 453.8712, "trades": 12, "taker_buy_volume": 3401.4, "taker_buy_quote": 286.73802}, {"ts": 1774292400000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5735.6, "quote_volume": 483.05489, "trades": 14, "taker_buy_volume": 723.3, "taker_buy_quote": 60.97419}, {"ts": 1774292460000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 11888.5, "quote_volume": 1001.24307, "trades": 21, "taker_buy_volume": 7359.8, "taker_buy_quote": 619.85764}, {"ts": 1774292520000, "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0845, "volume": 71535.7, "quote_volume": 6060.21857, "trades": 83, "taker_buy_volume": 58041.4, "taker_buy_quote": 4917.97309}, {"ts": 1774292580000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 4771.4, "quote_volume": 403.43014, "trades": 22, "taker_buy_volume": 2324.0, "taker_buy_quote": 196.54242}, {"ts": 1774292640000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 7833.0, "quote_volume": 661.5645, "trades": 30, "taker_buy_volume": 3379.4, "taker_buy_quote": 285.66143}, {"ts": 1774292700000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 7048.8, "quote_volume": 596.34948, "trades": 27, "taker_buy_volume": 4885.8, "taker_buy_quote": 413.57598}, {"ts": 1774292760000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 19139.3, "quote_volume": 1618.20537, "trades": 34, "taker_buy_volume": 2130.5, "taker_buy_quote": 180.2403}, {"ts": 1774292820000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 46306.0, "quote_volume": 3925.79095, "trades": 71, "taker_buy_volume": 26422.2, "taker_buy_quote": 2240.63998}, {"ts": 1774292880000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 42107.4, "quote_volume": 3579.95626, "trades": 56, "taker_buy_volume": 36161.2, "taker_buy_quote": 3074.70416}, {"ts": 1774292940000, "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0853, "volume": 203162.2, "quote_volume": 17336.13852, "trades": 161, "taker_buy_volume": 142328.6, "taker_buy_quote": 12145.67078}, {"ts": 1774293000000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 16385.1, "quote_volume": 1400.34783, "trades": 48, "taker_buy_volume": 9297.6, "taker_buy_quote": 794.43787}, {"ts": 1774293060000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 15248.6, "quote_volume": 1301.46981, "trades": 29, "taker_buy_volume": 234.0, "taker_buy_quote": 19.9836}, {"ts": 1774293120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8659.2, "quote_volume": 736.89792, "trades": 21, "taker_buy_volume": 352.2, "taker_buy_quote": 29.97222}, {"ts": 1774293180000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 7781.3, "quote_volume": 661.6647, "trades": 20, "taker_buy_volume": 352.6, "taker_buy_quote": 30.00626}, {"ts": 1774293240000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 5119.3, "quote_volume": 434.44241, "trades": 17, "taker_buy_volume": 470.7, "taker_buy_quote": 40.0095}, {"ts": 1774293300000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 3890.1, "quote_volume": 329.02621, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293360000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 24785.6, "quote_volume": 2100.19976, "trades": 40, "taker_buy_volume": 16487.3, "taker_buy_quote": 1397.30568}, {"ts": 1774293420000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 34784.3, "quote_volume": 2945.839, "trades": 47, "taker_buy_volume": 28133.1, "taker_buy_quote": 2382.20792}, {"ts": 1774293480000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 12070.8, "quote_volume": 1022.35681, "trades": 21, "taker_buy_volume": 6218.8, "taker_buy_quote": 526.92056}, {"ts": 1774293540000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 3013.1, "quote_volume": 255.68149, "trades": 8, "taker_buy_volume": 270.8, "taker_buy_quote": 23.00621}, {"ts": 1774293600000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 5723.2, "quote_volume": 485.09199, "trades": 14, "taker_buy_volume": 2340.0, "taker_buy_quote": 198.432}, {"ts": 1774293660000, "open": 0.0848, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 36560.9, "quote_volume": 3106.02238, "trades": 62, "taker_buy_volume": 27958.1, "taker_buy_quote": 2375.19694}, {"ts": 1774293720000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 5277.1, "quote_volume": 448.52595, "trades": 18, "taker_buy_volume": 1991.1, "taker_buy_quote": 169.41857}, {"ts": 1774293780000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 2510.3, "quote_volume": 213.24276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 6435.3, "quote_volume": 546.04481, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293900000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 5201.7, "quote_volume": 441.4101, "trades": 21, "taker_buy_volume": 1063.0, "taker_buy_quote": 90.31366}, {"ts": 1774293960000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 3141.3, "quote_volume": 266.61936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 2026.9, "quote_volume": 171.63284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2808.0, "quote_volume": 237.61836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 3095.8, "quote_volume": 262.04138, "trades": 11, "taker_buy_volume": 1367.0, "taker_buy_quote": 115.7849}, {"ts": 1774294200000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 4362.7, "quote_volume": 369.00723, "trades": 17, "taker_buy_volume": 1039.9, "taker_buy_quote": 87.97554}, {"ts": 1774294260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2076.0, "quote_volume": 175.422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 7494.5, "quote_volume": 634.91882, "trades": 13, "taker_buy_volume": 5419.4, "taker_buy_quote": 459.36536}, {"ts": 1774294380000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 3964.7, "quote_volume": 335.24023, "trades": 12, "taker_buy_volume": 1997.4, "taker_buy_quote": 168.85122}, {"ts": 1774294440000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 8435.3, "quote_volume": 713.29467, "trades": 15, "taker_buy_volume": 5118.2, "taker_buy_quote": 432.99972}, {"ts": 1774294500000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 5691.7, "quote_volume": 481.00779, "trades": 16, "taker_buy_volume": 591.4, "taker_buy_quote": 50.03244}, {"ts": 1774294560000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 2934.9, "quote_volume": 248.53635, "trades": 12, "taker_buy_volume": 708.3, "taker_buy_quote": 60.01654}, {"ts": 1774294620000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 3953.6, "quote_volume": 335.06102, "trades": 15, "taker_buy_volume": 1398.2, "taker_buy_quote": 118.58079}, {"ts": 1774294680000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 5161.2, "quote_volume": 438.29844, "trades": 17, "taker_buy_volume": 412.5, "taker_buy_quote": 35.05071}, {"ts": 1774294740000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 14766.8, "quote_volume": 1255.53912, "trades": 26, "taker_buy_volume": 13084.3, "taker_buy_quote": 1112.63748}, {"ts": 1774294800000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 6747.5, "quote_volume": 573.15626, "trades": 28, "taker_buy_volume": 265.2, "taker_buy_quote": 22.57738}, {"ts": 1774294860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2670.4, "quote_volume": 226.81356, "trades": 8, "taker_buy_volume": 966.0, "taker_buy_quote": 82.11}, {"ts": 1774294920000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 15980.1, "quote_volume": 1359.35189, "trades": 39, "taker_buy_volume": 6737.0, "taker_buy_quote": 573.29451}, {"ts": 1774294980000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3219.4, "quote_volume": 273.2403, "trades": 10, "taker_buy_volume": 2234.0, "taker_buy_quote": 189.6666}, {"ts": 1774295040000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 7370.4, "quote_volume": 625.10376, "trades": 10, "taker_buy_volume": 4403.0, "taker_buy_quote": 373.6977}, {"ts": 1774295100000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 5597.1, "quote_volume": 476.08834, "trades": 11, "taker_buy_volume": 4883.2, "taker_buy_quote": 415.33545}, {"ts": 1774295160000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 16481.1, "quote_volume": 1403.69834, "trades": 24, "taker_buy_volume": 15123.5, "taker_buy_quote": 1288.2286}, {"ts": 1774295220000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 6107.8, "quote_volume": 519.7308, "trades": 7, "taker_buy_volume": 5136.8, "taker_buy_quote": 437.14168}, {"ts": 1774295280000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 667.3, "quote_volume": 56.77069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 6273.7, "quote_volume": 533.10905, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3693.6, "quote_volume": 313.62195, "trades": 9, "taker_buy_volume": 353.1, "taker_buy_quote": 30.0135}, {"ts": 1774295460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 27156.5, "quote_volume": 2305.58685, "trades": 32, "taker_buy_volume": 911.6, "taker_buy_quote": 77.39484}, {"ts": 1774295520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 184.0, "quote_volume": 15.6216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 20427.2, "quote_volume": 1733.66093, "trades": 25, "taker_buy_volume": 6084.6, "taker_buy_quote": 517.074}, {"ts": 1774295640000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 13495.1, "quote_volume": 1149.51621, "trades": 27, "taker_buy_volume": 10861.4, "taker_buy_quote": 925.00797}, {"ts": 1774295700000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 42165.6, "quote_volume": 3597.52965, "trades": 35, "taker_buy_volume": 35780.9, "taker_buy_quote": 3052.63263}, {"ts": 1774295760000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 15571.4, "quote_volume": 1329.79756, "trades": 9, "taker_buy_volume": 15372.4, "taker_buy_quote": 1312.80296}, {"ts": 1774295820000, "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.085, "volume": 56997.4, "quote_volume": 4852.00124, "trades": 74, "taker_buy_volume": 10445.4, "taker_buy_quote": 887.13961}, {"ts": 1774295880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 353.1, "quote_volume": 30.0135, "trades": 2, "taker_buy_volume": 353.1, "taker_buy_quote": 30.0135}, {"ts": 1774295940000, "open": 0.0851, "high": 0.0851, "low": 0.0844, "close": 0.0846, "volume": 117110.8, "quote_volume": 9923.29382, "trades": 100, "taker_buy_volume": 15791.0, "taker_buy_quote": 1334.32604}, {"ts": 1774296000000, "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 18676.4, "quote_volume": 1580.36023, "trades": 29, "taker_buy_volume": 988.4, "taker_buy_quote": 83.75724}, {"ts": 1774296060000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 7640.2, "quote_volume": 644.99333, "trades": 21, "taker_buy_volume": 2965.8, "taker_buy_quote": 250.39262}, {"ts": 1774296120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 3114.4, "quote_volume": 262.30957, "trades": 10, "taker_buy_volume": 142.1, "taker_buy_quote": 11.97903}, {"ts": 1774296180000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296240000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1704.4, "quote_volume": 143.52236, "trades": 5, "taker_buy_volume": 1407.4, "taker_buy_quote": 118.51496}, {"ts": 1774296300000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 5106.7, "quote_volume": 430.61181, "trades": 8, "taker_buy_volume": 4988.1, "taker_buy_quote": 420.62569}, {"ts": 1774296360000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 4701.9, "quote_volume": 397.39363, "trades": 16, "taker_buy_volume": 3673.5, "taker_buy_quote": 310.45821}, {"ts": 1774296420000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 231.0, "quote_volume": 19.5195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 873.2, "quote_volume": 74.01051, "trades": 8, "taker_buy_volume": 649.6, "taker_buy_quote": 55.02687}, {"ts": 1774296540000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 966.1, "quote_volume": 81.99244, "trades": 4, "taker_buy_volume": 494.2, "taker_buy_quote": 41.95758}, {"ts": 1774296600000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2867.6, "quote_volume": 243.1557, "trades": 6, "taker_buy_volume": 2699.8, "taker_buy_quote": 228.94304}, {"ts": 1774296660000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 7308.0, "quote_volume": 619.7184, "trades": 11, "taker_buy_volume": 4227.8, "taker_buy_quote": 358.51744}, {"ts": 1774296720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 147.5, "quote_volume": 12.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 490.3, "quote_volume": 41.62647, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 10.0182}, {"ts": 1774296900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 508.4, "quote_volume": 43.11232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 7042.5, "quote_volume": 596.8028, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 16042.6, "quote_volume": 1356.98255, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297080000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 27827.1, "quote_volume": 2353.16088, "trades": 36, "taker_buy_volume": 26888.6, "taker_buy_quote": 2273.76378}, {"ts": 1774297140000, "open": 0.0846, "high": 0.0846, "low": 0.0836, "close": 0.084, "volume": 227492.3, "quote_volume": 19123.47575, "trades": 247, "taker_buy_volume": 54776.0, "taker_buy_quote": 4596.10892}, {"ts": 1774297200000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 26034.5, "quote_volume": 2185.88301, "trades": 35, "taker_buy_volume": 22307.4, "taker_buy_quote": 1873.16943}, {"ts": 1774297260000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 2659.4, "quote_volume": 223.49264, "trades": 8, "taker_buy_volume": 2445.2, "taker_buy_quote": 205.49984}, {"ts": 1774297320000, "open": 0.0841, "high": 0.0841, "low": 0.0834, "close": 0.0838, "volume": 127295.3, "quote_volume": 10658.83597, "trades": 103, "taker_buy_volume": 56383.7, "taker_buy_quote": 4721.89257}, {"ts": 1774297380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3323.0, "quote_volume": 278.7997, "trades": 5, "taker_buy_volume": 3323.0, "taker_buy_quote": 278.7997}, {"ts": 1774297440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 452.6, "quote_volume": 37.97314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1479.3, "quote_volume": 124.11327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297620000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3660.8, "quote_volume": 307.14112, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1192.0, "quote_volume": 100.11692, "trades": 5, "taker_buy_volume": 1081.2, "taker_buy_quote": 90.8208}, {"ts": 1774297860000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 11873.4, "quote_volume": 997.41503, "trades": 30, "taker_buy_volume": 494.3, "taker_buy_quote": 41.57063}, {"ts": 1774297920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1877.2, "quote_volume": 157.6848, "trades": 8, "taker_buy_volume": 1877.2, "taker_buy_quote": 157.6848}, {"ts": 1774297980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8847.9, "quote_volume": 742.33881, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298040000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1473.3, "quote_volume": 123.45844, "trades": 4, "taker_buy_volume": 1170.0, "taker_buy_quote": 98.046}, {"ts": 1774298100000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 19998.4, "quote_volume": 1676.8057, "trades": 13, "taker_buy_volume": 16823.9, "taker_buy_quote": 1410.88772}, {"ts": 1774298160000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 25340.2, "quote_volume": 2123.3355, "trades": 20, "taker_buy_volume": 12064.6, "taker_buy_quote": 1011.01348}, {"ts": 1774298220000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 2327.9, "quote_volume": 195.18437, "trades": 6, "taker_buy_volume": 2327.9, "taker_buy_quote": 195.18437}, {"ts": 1774298280000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 543.1, "quote_volume": 45.56609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298340000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 536.2, "quote_volume": 45.0241, "trades": 4, "taker_buy_volume": 369.2, "taker_buy_quote": 31.0128}, {"ts": 1774298400000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 5243.6, "quote_volume": 441.36814, "trades": 12, "taker_buy_volume": 4111.8, "taker_buy_quote": 346.18376}, {"ts": 1774298460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 119.1, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 297.4, "quote_volume": 24.99348, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 24.99348}, {"ts": 1774298580000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 1310.2, "quote_volume": 110.08658, "trades": 4, "taker_buy_volume": 297.8, "taker_buy_quote": 25.04498}, {"ts": 1774298700000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 178.6, "quote_volume": 15.0024, "trades": 1, "taker_buy_volume": 178.6, "taker_buy_quote": 15.0024}, {"ts": 1774298760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 178.6, "quote_volume": 15.0024, "trades": 1, "taker_buy_volume": 178.6, "taker_buy_quote": 15.0024}, {"ts": 1774298820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4417.5, "quote_volume": 371.07, "trades": 2, "taker_buy_volume": 4417.5, "taker_buy_quote": 371.07}, {"ts": 1774298880000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1723.5, "quote_volume": 144.94635, "trades": 6, "taker_buy_volume": 1723.5, "taker_buy_quote": 144.94635}, {"ts": 1774298940000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 718.5, "quote_volume": 60.42585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 11284.7, "quote_volume": 948.58452, "trades": 17, "taker_buy_volume": 1846.6, "taker_buy_quote": 155.40039}, {"ts": 1774299060000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 20941.1, "quote_volume": 1768.17329, "trades": 24, "taker_buy_volume": 17179.0, "taker_buy_quote": 1450.70603}, {"ts": 1774299120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 118.7, "quote_volume": 10.00641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1309.1, "quote_volume": 110.48804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1170.0, "quote_volume": 98.748, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 98.748}, {"ts": 1774299360000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1029.8, "quote_volume": 87.09144, "trades": 3, "taker_buy_volume": 1029.8, "taker_buy_quote": 87.09144}, {"ts": 1774299420000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1330.0, "quote_volume": 112.62131, "trades": 5, "taker_buy_volume": 1330.0, "taker_buy_quote": 112.62131}, {"ts": 1774299480000, "open": 0.0847, "high": 0.0848, "low": 0.084, "close": 0.0841, "volume": 67647.1, "quote_volume": 5704.78679, "trades": 121, "taker_buy_volume": 11283.3, "taker_buy_quote": 949.9772}, {"ts": 1774299540000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 6312.1, "quote_volume": 531.78614, "trades": 17, "taker_buy_volume": 6312.1, "taker_buy_quote": 531.78614}, {"ts": 1774299600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1893.9, "quote_volume": 159.84516, "trades": 17, "taker_buy_volume": 1716.0, "taker_buy_quote": 144.8304}, {"ts": 1774299660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 869.7, "quote_volume": 73.48965, "trades": 6, "taker_buy_volume": 869.7, "taker_buy_quote": 73.48965}, {"ts": 1774299720000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 2025.5, "quote_volume": 171.33951, "trades": 6, "taker_buy_volume": 2025.5, "taker_buy_quote": 171.33951}, {"ts": 1774299780000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 19491.1, "quote_volume": 1647.75631, "trades": 38, "taker_buy_volume": 10331.0, "taker_buy_quote": 873.34019}, {"ts": 1774299840000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 969.2, "quote_volume": 81.98478, "trades": 7, "taker_buy_volume": 873.8, "taker_buy_quote": 73.92348}, {"ts": 1774299900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3852.4, "quote_volume": 325.91304, "trades": 7, "taker_buy_volume": 1525.0, "taker_buy_quote": 129.015}, {"ts": 1774299960000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1352.3, "quote_volume": 114.48225, "trades": 8, "taker_buy_volume": 1174.8, "taker_buy_quote": 99.46575}, {"ts": 1774300020000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 13631.6, "quote_volume": 1150.73731, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 355.2, "quote_volume": 29.97888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300140000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 177.6, "quote_volume": 14.98944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 8767.5, "quote_volume": 738.8748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2577.0, "quote_volume": 216.48584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 2350.4, "quote_volume": 197.16576, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 158.51004}, {"ts": 1774300440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 34056.2, "quote_volume": 2850.61368, "trades": 6, "taker_buy_volume": 32886.2, "taker_buy_quote": 2752.68468}, {"ts": 1774300560000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3430.3, "quote_volume": 287.11611, "trades": 5, "taker_buy_volume": 3226.0, "taker_buy_quote": 270.0162}, {"ts": 1774300620000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 8997.8, "quote_volume": 753.88104, "trades": 17, "taker_buy_volume": 8997.8, "taker_buy_quote": 753.88104}, {"ts": 1774300680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 1337.7, "quote_volume": 112.00376, "trades": 8, "taker_buy_volume": 962.2, "taker_buy_quote": 80.57441}, {"ts": 1774300860000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 179.0, "quote_volume": 15.0002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 3976.3, "quote_volume": 333.69005, "trades": 8, "taker_buy_volume": 1501.2, "taker_buy_quote": 126.02916}, {"ts": 1774300980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301040000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 3441.6, "quote_volume": 288.84665, "trades": 5, "taker_buy_volume": 3441.6, "taker_buy_quote": 288.84665}, {"ts": 1774301100000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3337.4, "quote_volume": 280.67534, "trades": 10, "taker_buy_volume": 1348.5, "taker_buy_quote": 113.40885}, {"ts": 1774301160000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 49701.5, "quote_volume": 4172.74967, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 178.3, "quote_volume": 14.95937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 200.0, "quote_volume": 16.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 114.9, "quote_volume": 9.62862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1045.3, "quote_volume": 87.75154, "trades": 6, "taker_buy_volume": 866.5, "taker_buy_quote": 72.75022}, {"ts": 1774301640000, "open": 0.084, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 72936.1, "quote_volume": 6134.63437, "trades": 46, "taker_buy_volume": 65616.2, "taker_buy_quote": 5520.08556}, {"ts": 1774301700000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4480.6, "quote_volume": 376.4974, "trades": 9, "taker_buy_volume": 2716.1, "taker_buy_quote": 228.1524}, {"ts": 1774301760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2028.3, "quote_volume": 170.3772, "trades": 3, "taker_buy_volume": 1849.6, "taker_buy_quote": 155.3664}, {"ts": 1774301820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 656.3, "quote_volume": 55.08415, "trades": 4, "taker_buy_volume": 326.8, "taker_buy_quote": 27.4512}, {"ts": 1774301940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1754.0, "quote_volume": 146.93146, "trades": 2, "taker_buy_volume": 1754.0, "taker_buy_quote": 146.93146}, {"ts": 1774302060000, "open": 0.0836, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 71796.4, "quote_volume": 6024.81185, "trades": 54, "taker_buy_volume": 62595.1, "taker_buy_quote": 5254.33383}, {"ts": 1774302120000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 142001.0, "quote_volume": 11832.77313, "trades": 63, "taker_buy_volume": 13986.2, "taker_buy_quote": 1167.6835}, {"ts": 1774302180000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 478.7, "quote_volume": 39.98337, "trades": 3, "taker_buy_volume": 478.7, "taker_buy_quote": 39.98337}, {"ts": 1774302360000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 36050.5, "quote_volume": 3015.00585, "trades": 20, "taker_buy_volume": 35870.7, "taker_buy_quote": 2999.99255}, {"ts": 1774302420000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 9009.6, "quote_volume": 753.85736, "trades": 5, "taker_buy_volume": 7123.0, "taker_buy_quote": 596.1376}, {"ts": 1774302480000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 7134.7, "quote_volume": 596.36457, "trades": 12, "taker_buy_volume": 119.6, "taker_buy_quote": 10.01052}, {"ts": 1774302540000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 65276.3, "quote_volume": 5429.67884, "trades": 39, "taker_buy_volume": 16428.5, "taker_buy_quote": 1365.20835}, {"ts": 1774302600000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 14287.3, "quote_volume": 1188.4877, "trades": 25, "taker_buy_volume": 14287.3, "taker_buy_quote": 1188.4877}, {"ts": 1774302660000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 10781.8, "quote_volume": 898.45636, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.0831, "high": 0.0832, "low": 0.0826, "close": 0.083, "volume": 176920.9, "quote_volume": 14665.80315, "trades": 111, "taker_buy_volume": 17982.4, "taker_buy_quote": 1492.95671}, {"ts": 1774302780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 12418.8, "quote_volume": 1030.7604, "trades": 6, "taker_buy_volume": 5974.2, "taker_buy_quote": 495.8586}, {"ts": 1774302840000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1861.8, "quote_volume": 154.58063, "trades": 5, "taker_buy_volume": 1861.8, "taker_buy_quote": 154.58063}, {"ts": 1774302900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 600.9, "quote_volume": 49.99488, "trades": 4, "taker_buy_volume": 600.9, "taker_buy_quote": 49.99488}, {"ts": 1774303020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 6231.1, "quote_volume": 517.39812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 842.9, "quote_volume": 69.97874, "trades": 5, "taker_buy_volume": 361.7, "taker_buy_quote": 30.0211}, {"ts": 1774303140000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 23949.9, "quote_volume": 1985.5491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303260000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 74573.4, "quote_volume": 6180.00154, "trades": 35, "taker_buy_volume": 8418.5, "taker_buy_quote": 697.72038}, {"ts": 1774303320000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 26728.5, "quote_volume": 2202.06492, "trades": 44, "taker_buy_volume": 20681.9, "taker_buy_quote": 1703.80952}, {"ts": 1774303380000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 6606.0, "quote_volume": 544.98284, "trades": 6, "taker_buy_volume": 6606.0, "taker_buy_quote": 544.98284}, {"ts": 1774303440000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 23973.0, "quote_volume": 1971.80329, "trades": 23, "taker_buy_volume": 3415.1, "taker_buy_quote": 280.87424}, {"ts": 1774303500000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2909.0, "quote_volume": 239.34811, "trades": 6, "taker_buy_volume": 2909.0, "taker_buy_quote": 239.34811}, {"ts": 1774303560000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6269.9, "quote_volume": 515.61654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303620000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1294.8, "quote_volume": 106.39333, "trades": 7, "taker_buy_volume": 598.3, "taker_buy_quote": 49.18026}, {"ts": 1774303680000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 978.8, "quote_volume": 80.52783, "trades": 4, "taker_buy_volume": 887.2, "taker_buy_quote": 72.99831}, {"ts": 1774303740000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 2750.1, "quote_volume": 225.79231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 5580.6, "quote_volume": 458.70704, "trades": 9, "taker_buy_volume": 5580.6, "taker_buy_quote": 458.70704}, {"ts": 1774303860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1449.2, "quote_volume": 119.26916, "trades": 4, "taker_buy_volume": 1449.2, "taker_buy_quote": 119.26916}, {"ts": 1774303980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304100000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 3276.4, "quote_volume": 269.21758, "trades": 11, "taker_buy_volume": 2060.8, "taker_buy_quote": 169.22845}, {"ts": 1774304160000, "open": 0.0821, "high": 0.0822, "low": 0.0814, "close": 0.0822, "volume": 143556.3, "quote_volume": 11754.41565, "trades": 109, "taker_buy_volume": 60880.2, "taker_buy_quote": 4985.66308}, {"ts": 1774304220000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 19429.9, "quote_volume": 1596.23619, "trades": 31, "taker_buy_volume": 18747.1, "taker_buy_quote": 1540.24659}, {"ts": 1774304280000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 7154.5, "quote_volume": 586.28699, "trades": 16, "taker_buy_volume": 5319.3, "taker_buy_quote": 435.8128}, {"ts": 1774304340000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 4534.2, "quote_volume": 371.2636, "trades": 4, "taker_buy_volume": 2332.9, "taker_buy_quote": 191.06451}, {"ts": 1774304400000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1413.7, "quote_volume": 115.91689, "trades": 4, "taker_buy_volume": 1348.6, "taker_buy_quote": 110.5852}, {"ts": 1774304460000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6457.5, "quote_volume": 528.99989, "trades": 12, "taker_buy_volume": 567.7, "taker_buy_quote": 46.50014}, {"ts": 1774304520000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 2509.9, "quote_volume": 205.41261, "trades": 9, "taker_buy_volume": 121.9, "taker_buy_quote": 9.9958}, {"ts": 1774304580000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 11648.9, "quote_volume": 952.93745, "trades": 16, "taker_buy_volume": 7501.0, "taker_buy_quote": 613.63923}, {"ts": 1774304640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 17432.1, "quote_volume": 1427.68899, "trades": 9, "taker_buy_volume": 17432.1, "taker_buy_quote": 1427.68899}, {"ts": 1774304700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3421.3, "quote_volume": 280.20447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 5844.8, "quote_volume": 478.17936, "trades": 9, "taker_buy_volume": 82.9, "taker_buy_quote": 6.78951}, {"ts": 1774304820000, "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 78875.3, "quote_volume": 6433.06991, "trades": 52, "taker_buy_volume": 19182.3, "taker_buy_quote": 1565.91034}, {"ts": 1774304880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2644.9, "quote_volume": 215.55935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 23891.0, "quote_volume": 1946.9598, "trades": 14, "taker_buy_volume": 4820.0, "taker_buy_quote": 392.83}, {"ts": 1774305060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 272.6, "quote_volume": 22.2169, "trades": 2, "taker_buy_volume": 272.6, "taker_buy_quote": 22.2169}, {"ts": 1774305120000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 18144.1, "quote_volume": 1475.29696, "trades": 24, "taker_buy_volume": 13318.2, "taker_buy_quote": 1082.96219}, {"ts": 1774305180000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4591.4, "quote_volume": 372.82186, "trades": 10, "taker_buy_volume": 4591.4, "taker_buy_quote": 372.82186}, {"ts": 1774305240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1169.4, "quote_volume": 94.95528, "trades": 4, "taker_buy_volume": 1169.4, "taker_buy_quote": 94.95528}, {"ts": 1774305300000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1059.1, "quote_volume": 85.99892, "trades": 4, "taker_buy_volume": 1059.1, "taker_buy_quote": 85.99892}, {"ts": 1774305360000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 184.8, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 15.00576}, {"ts": 1774305420000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6353.6, "quote_volume": 515.91232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305480000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 4703.2, "quote_volume": 382.4939, "trades": 14, "taker_buy_volume": 2872.8, "taker_buy_quote": 233.68238}, {"ts": 1774305540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2831.0, "quote_volume": 230.53615, "trades": 8, "taker_buy_volume": 2831.0, "taker_buy_quote": 230.53615}, {"ts": 1774305660000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 1649.0, "quote_volume": 134.3566, "trades": 6, "taker_buy_volume": 1526.0, "taker_buy_quote": 124.3567}, {"ts": 1774305720000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 7873.9, "quote_volume": 641.71197, "trades": 13, "taker_buy_volume": 3944.0, "taker_buy_quote": 321.81811}, {"ts": 1774305780000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3249.2, "quote_volume": 264.8098, "trades": 4, "taker_buy_volume": 442.4, "taker_buy_quote": 36.0556}, {"ts": 1774305840000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305900000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 16493.6, "quote_volume": 1339.9923, "trades": 19, "taker_buy_volume": 1327.5, "taker_buy_quote": 107.92575}, {"ts": 1774305960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 184.4, "quote_volume": 14.99172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306020000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 15713.6, "quote_volume": 1275.6135, "trades": 7, "taker_buy_volume": 1206.3, "taker_buy_quote": 97.95156}, {"ts": 1774306080000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 9651.4, "quote_volume": 782.80855, "trades": 8, "taker_buy_volume": 2312.6, "taker_buy_quote": 187.63187}, {"ts": 1774306140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306200000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 14635.9, "quote_volume": 1190.08534, "trades": 17, "taker_buy_volume": 14635.9, "taker_buy_quote": 1190.08534}, {"ts": 1774306260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 308.0, "quote_volume": 25.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3227.6, "quote_volume": 262.08112, "trades": 4, "taker_buy_volume": 2469.8, "taker_buy_quote": 200.54776}, {"ts": 1774306380000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 2007.3, "quote_volume": 163.17876, "trades": 5, "taker_buy_volume": 1327.0, "taker_buy_quote": 107.9384}, {"ts": 1774306440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306500000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3493.5, "quote_volume": 284.64085, "trades": 6, "taker_buy_volume": 2121.5, "taker_buy_quote": 172.82285}, {"ts": 1774306560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 19792.4, "quote_volume": 1615.05984, "trades": 14, "taker_buy_volume": 13168.9, "taker_buy_quote": 1074.58224}, {"ts": 1774306680000, "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.082, "volume": 14837.5, "quote_volume": 1214.44191, "trades": 28, "taker_buy_volume": 12933.5, "taker_buy_quote": 1059.17391}, {"ts": 1774306740000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 930.2, "quote_volume": 76.20178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306800000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 34472.1, "quote_volume": 2828.18668, "trades": 27, "taker_buy_volume": 19199.1, "taker_buy_quote": 1574.3879}, {"ts": 1774306860000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 21924.9, "quote_volume": 1798.26491, "trades": 38, "taker_buy_volume": 2735.1, "taker_buy_quote": 224.43957}, {"ts": 1774306920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 10366.2, "quote_volume": 850.0284, "trades": 7, "taker_buy_volume": 10183.5, "taker_buy_quote": 835.047}, {"ts": 1774306980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3235.5, "quote_volume": 264.98745, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 305.7, "quote_volume": 25.00626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307100000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 38575.3, "quote_volume": 3156.88927, "trades": 22, "taker_buy_volume": 15425.3, "taker_buy_quote": 1263.21927}, {"ts": 1774307160000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1237.3, "quote_volume": 101.20451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3282.6, "quote_volume": 268.18842, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 321.2, "quote_volume": 26.20992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 21751.2, "quote_volume": 1772.7228, "trades": 10, "taker_buy_volume": 8740.0, "taker_buy_quote": 712.31}, {"ts": 1774307520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 7004.4, "quote_volume": 570.15816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307580000, "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 95633.6, "quote_volume": 7796.86837, "trades": 61, "taker_buy_volume": 44396.9, "taker_buy_quote": 3623.26255}, {"ts": 1774307640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1125.8, "quote_volume": 91.64012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 250.0, "quote_volume": 20.35, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 20.35}, {"ts": 1774308000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1310.0, "quote_volume": 106.634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308060000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 3754.0, "quote_volume": 305.5756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 23120.2, "quote_volume": 1882.29872, "trades": 25, "taker_buy_volume": 122.9, "taker_buy_quote": 10.01635}, {"ts": 1774308300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 843.3, "quote_volume": 68.72895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 841.4, "quote_volume": 68.48996, "trades": 3, "taker_buy_volume": 718.6, "taker_buy_quote": 58.49404}, {"ts": 1774308480000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4021.2, "quote_volume": 328.11763, "trades": 3, "taker_buy_volume": 4021.2, "taker_buy_quote": 328.11763}, {"ts": 1774308540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 128.5, "quote_volume": 10.4856, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 10.4856}, {"ts": 1774308600000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 5611.8, "quote_volume": 456.95047, "trades": 16, "taker_buy_volume": 193.3, "taker_buy_quote": 15.73462}, {"ts": 1774308660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2369.6, "quote_volume": 192.64848, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 174.78687}, {"ts": 1774308780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 343.8, "quote_volume": 27.95094, "trades": 1, "taker_buy_volume": 343.8, "taker_buy_quote": 27.95094}, {"ts": 1774308840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2707.6, "quote_volume": 219.85712, "trades": 7, "taker_buy_volume": 664.8, "taker_buy_quote": 53.98176}, {"ts": 1774308900000, "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 107488.7, "quote_volume": 8704.00348, "trades": 77, "taker_buy_volume": 71086.4, "taker_buy_quote": 5756.57453}, {"ts": 1774308960000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 953.5, "quote_volume": 77.13815, "trades": 3, "taker_buy_volume": 185.5, "taker_buy_quote": 15.00695}, {"ts": 1774309020000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2374.2, "quote_volume": 192.03666, "trades": 8, "taker_buy_volume": 1482.8, "taker_buy_quote": 119.95852}, {"ts": 1774309080000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 15071.9, "quote_volume": 1219.26028, "trades": 13, "taker_buy_volume": 14507.6, "taker_buy_quote": 1173.66484}, {"ts": 1774309200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 309.2, "quote_volume": 25.0452, "trades": 2, "taker_buy_volume": 309.2, "taker_buy_quote": 25.0452}, {"ts": 1774309260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2234.5, "quote_volume": 180.9945, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 174.1419}, {"ts": 1774309320000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6528.6, "quote_volume": 529.45977, "trades": 6, "taker_buy_volume": 6431.7, "taker_buy_quote": 521.61087}, {"ts": 1774309380000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 554.7, "quote_volume": 45.07857, "trades": 4, "taker_buy_volume": 554.7, "taker_buy_quote": 45.07857}, {"ts": 1774309440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 184.5, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 15.0183}, {"ts": 1774309500000, "open": 0.0814, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 69662.1, "quote_volume": 5667.46221, "trades": 53, "taker_buy_volume": 33321.0, "taker_buy_quote": 2713.4808}, {"ts": 1774309560000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3267.8, "quote_volume": 266.06933, "trades": 8, "taker_buy_volume": 2256.5, "taker_buy_quote": 183.6791}, {"ts": 1774309620000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3799.3, "quote_volume": 310.01059, "trades": 4, "taker_buy_volume": 3799.3, "taker_buy_quote": 310.01059}, {"ts": 1774309680000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.082, "volume": 19144.7, "quote_volume": 1568.61217, "trades": 25, "taker_buy_volume": 18961.5, "taker_buy_quote": 1553.60809}, {"ts": 1774309740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 639.1, "quote_volume": 52.4062, "trades": 1, "taker_buy_volume": 639.1, "taker_buy_quote": 52.4062}, {"ts": 1774309800000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 5211.8, "quote_volume": 427.65091, "trades": 11, "taker_buy_volume": 2683.8, "taker_buy_quote": 220.10211}, {"ts": 1774309860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 405.2, "quote_volume": 33.26692, "trades": 3, "taker_buy_volume": 319.5, "taker_buy_quote": 26.23095}, {"ts": 1774309920000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 48422.4, "quote_volume": 3979.23831, "trades": 43, "taker_buy_volume": 34687.9, "taker_buy_quote": 2851.01278}, {"ts": 1774309980000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2562.0, "quote_volume": 210.41616, "trades": 11, "taker_buy_volume": 487.6, "taker_buy_quote": 40.08072}, {"ts": 1774310040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4791.1, "quote_volume": 393.82842, "trades": 5, "taker_buy_volume": 182.5, "taker_buy_quote": 15.0015}, {"ts": 1774310100000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 36184.2, "quote_volume": 2968.73695, "trades": 31, "taker_buy_volume": 5804.8, "taker_buy_quote": 477.12366}, {"ts": 1774310160000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 15697.9, "quote_volume": 1289.68946, "trades": 22, "taker_buy_volume": 15381.4, "taker_buy_quote": 1263.70481}, {"ts": 1774310220000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 14422.0, "quote_volume": 1183.31075, "trades": 26, "taker_buy_volume": 12090.2, "taker_buy_quote": 992.04309}, {"ts": 1774310280000, "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0826, "volume": 85449.4, "quote_volume": 7049.84962, "trades": 95, "taker_buy_volume": 66947.4, "taker_buy_quote": 5523.76459}, {"ts": 1774310340000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 694.3, "quote_volume": 57.40045, "trades": 2, "taker_buy_volume": 694.3, "taker_buy_quote": 57.40045}, {"ts": 1774310400000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 34784.0, "quote_volume": 2879.90647, "trades": 66, "taker_buy_volume": 7915.0, "taker_buy_quote": 655.87436}, {"ts": 1774310460000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 22802.4, "quote_volume": 1885.74637, "trades": 9, "taker_buy_volume": 22138.0, "taker_buy_quote": 1830.8126}, {"ts": 1774310520000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1584.9, "quote_volume": 130.60787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4834.1, "quote_volume": 398.32984, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 15.00504}, {"ts": 1774310700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2294.8, "quote_volume": 189.321, "trades": 9, "taker_buy_volume": 1210.3, "taker_buy_quote": 99.84975}, {"ts": 1774310760000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 15511.9, "quote_volume": 1279.67732, "trades": 10, "taker_buy_volume": 9275.4, "taker_buy_quote": 765.19627}, {"ts": 1774310820000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 3412.7, "quote_volume": 282.55722, "trades": 11, "taker_buy_volume": 3176.7, "taker_buy_quote": 263.01642}, {"ts": 1774310880000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 6640.6, "quote_volume": 549.2223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 10689.1, "quote_volume": 881.11162, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 11939.2, "quote_volume": 981.89339, "trades": 17, "taker_buy_volume": 6144.1, "taker_buy_quote": 505.52402}, {"ts": 1774311060000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 13290.6, "quote_volume": 1094.91338, "trades": 12, "taker_buy_volume": 13290.6, "taker_buy_quote": 1094.91338}, {"ts": 1774311120000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4328.1, "quote_volume": 355.40124, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1277.6, "quote_volume": 105.03089, "trades": 5, "taker_buy_volume": 1277.6, "taker_buy_quote": 105.03089}, {"ts": 1774311240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 454.7, "quote_volume": 37.46728, "trades": 4, "taker_buy_volume": 121.6, "taker_buy_quote": 10.01984}, {"ts": 1774311300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4891.3, "quote_volume": 402.55399, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311420000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 3322.5, "quote_volume": 272.51796, "trades": 6, "taker_buy_volume": 2774.8, "taker_buy_quote": 227.5336}, {"ts": 1774311480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311540000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 8496.0, "quote_volume": 698.45698, "trades": 15, "taker_buy_volume": 8496.0, "taker_buy_quote": 698.45698}, {"ts": 1774311600000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 994.1, "quote_volume": 81.71729, "trades": 6, "taker_buy_volume": 182.7, "taker_buy_quote": 14.99967}, {"ts": 1774311660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 287.1, "quote_volume": 23.57091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2104.1, "quote_volume": 172.51099, "trades": 5, "taker_buy_volume": 183.0, "taker_buy_quote": 15.006}, {"ts": 1774311840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 70.4, "quote_volume": 5.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311960000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3900.1, "quote_volume": 319.91223, "trades": 7, "taker_buy_volume": 3838.1, "taker_buy_quote": 314.83443}, {"ts": 1774312020000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 348.3, "quote_volume": 28.53197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312080000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1985.0, "quote_volume": 162.66843, "trades": 3, "taker_buy_volume": 1985.0, "taker_buy_quote": 162.66843}, {"ts": 1774312140000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 14850.7, "quote_volume": 1217.45131, "trades": 13, "taker_buy_volume": 2201.7, "taker_buy_quote": 180.3682}, {"ts": 1774312200000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 21638.9, "quote_volume": 1771.03078, "trades": 40, "taker_buy_volume": 1729.8, "taker_buy_quote": 141.41964}, {"ts": 1774312260000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 3369.5, "quote_volume": 275.4227, "trades": 10, "taker_buy_volume": 3239.7, "taker_buy_quote": 264.83102}, {"ts": 1774312320000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 15657.5, "quote_volume": 1279.10027, "trades": 18, "taker_buy_volume": 4884.0, "taker_buy_quote": 399.38332}, {"ts": 1774312380000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 5180.5, "quote_volume": 422.96561, "trades": 14, "taker_buy_volume": 5180.5, "taker_buy_quote": 422.96561}, {"ts": 1774312440000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1922.4, "quote_volume": 157.48445, "trades": 7, "taker_buy_volume": 1922.4, "taker_buy_quote": 157.48445}, {"ts": 1774312500000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 2042.3, "quote_volume": 167.32648, "trades": 9, "taker_buy_volume": 1858.8, "taker_buy_quote": 152.29783}, {"ts": 1774312560000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 190511.9, "quote_volume": 15622.00631, "trades": 12, "taker_buy_volume": 190511.9, "taker_buy_quote": 15622.00631}, {"ts": 1774312620000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 987.8, "quote_volume": 81.12661, "trades": 7, "taker_buy_volume": 648.1, "taker_buy_quote": 53.23724}, {"ts": 1774312680000, "open": 0.0821, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 30508.5, "quote_volume": 2491.64044, "trades": 38, "taker_buy_volume": 468.2, "taker_buy_quote": 38.46777}, {"ts": 1774312740000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3199.7, "quote_volume": 261.45562, "trades": 16, "taker_buy_volume": 2833.9, "taker_buy_quote": 231.56976}, {"ts": 1774312800000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 2790.9, "quote_volume": 228.6632, "trades": 16, "taker_buy_volume": 2790.9, "taker_buy_quote": 228.6632}, {"ts": 1774312860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 305.8, "quote_volume": 25.10618, "trades": 2, "taker_buy_volume": 305.8, "taker_buy_quote": 25.10618}, {"ts": 1774312920000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 47602.1, "quote_volume": 3916.38692, "trades": 28, "taker_buy_volume": 32646.1, "taker_buy_quote": 2685.50812}, {"ts": 1774313040000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 53660.0, "quote_volume": 4408.45962, "trades": 48, "taker_buy_volume": 1823.9, "taker_buy_quote": 149.74219}, {"ts": 1774313100000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 21078.7, "quote_volume": 1730.87127, "trades": 13, "taker_buy_volume": 21078.7, "taker_buy_quote": 1730.87127}, {"ts": 1774313160000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 12434.6, "quote_volume": 1022.12036, "trades": 19, "taker_buy_volume": 11145.8, "taker_buy_quote": 916.29162}, {"ts": 1774313220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 304.4, "quote_volume": 24.99124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1987.4, "quote_volume": 162.9668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 230.4, "quote_volume": 18.86976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1648.9, "quote_volume": 134.88002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2123.3, "quote_volume": 173.46136, "trades": 6, "taker_buy_volume": 1511.1, "taker_buy_quote": 123.45687}, {"ts": 1774313880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 367.4, "quote_volume": 30.01658, "trades": 3, "taker_buy_volume": 183.7, "taker_buy_quote": 15.00829}, {"ts": 1774313940000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 283.9, "quote_volume": 23.18461, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 15.00829}, {"ts": 1774314000000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 3395.4, "quote_volume": 277.82457, "trades": 15, "taker_buy_volume": 3295.6, "taker_buy_quote": 269.67091}, {"ts": 1774314060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1530.5, "quote_volume": 125.501, "trades": 10, "taker_buy_volume": 122.1, "taker_buy_quote": 10.0122}, {"ts": 1774314120000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 23346.0, "quote_volume": 1910.40262, "trades": 48, "taker_buy_volume": 1680.0, "taker_buy_quote": 137.5608}, {"ts": 1774314180000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 6662.7, "quote_volume": 544.30185, "trades": 16, "taker_buy_volume": 2542.7, "taker_buy_quote": 207.85821}, {"ts": 1774314240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 139.2, "quote_volume": 11.38656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 5598.0, "quote_volume": 459.0237, "trades": 10, "taker_buy_volume": 5231.4, "taker_buy_quote": 428.9625}, {"ts": 1774314360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4160.5, "quote_volume": 341.96257, "trades": 16, "taker_buy_volume": 914.6, "taker_buy_quote": 75.14959}, {"ts": 1774314420000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3134.5, "quote_volume": 257.6638, "trades": 10, "taker_buy_volume": 706.0, "taker_buy_quote": 58.0411}, {"ts": 1774314480000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 11284.4, "quote_volume": 927.03968, "trades": 22, "taker_buy_volume": 879.0, "taker_buy_quote": 72.3417}, {"ts": 1774314540000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 6956.7, "quote_volume": 571.21817, "trades": 15, "taker_buy_volume": 792.0, "taker_buy_quote": 65.0963}, {"ts": 1774314600000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 6028.6, "quote_volume": 496.04273, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 327.4, "quote_volume": 26.87954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314720000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1034.7, "quote_volume": 84.97926, "trades": 8, "taker_buy_volume": 669.3, "taker_buy_quote": 54.97992}, {"ts": 1774314780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 713.7, "quote_volume": 58.5234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314900000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1822.4, "quote_volume": 149.48944, "trades": 14, "taker_buy_volume": 304.8, "taker_buy_quote": 25.02408}, {"ts": 1774314960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 147.6, "quote_volume": 12.13272, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 12.13272}, {"ts": 1774315020000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 8287.9, "quote_volume": 681.38778, "trades": 17, "taker_buy_volume": 2708.5, "taker_buy_quote": 222.7611}, {"ts": 1774315080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315140000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 7230.5, "quote_volume": 596.27609, "trades": 25, "taker_buy_volume": 2597.1, "taker_buy_quote": 214.20811}, {"ts": 1774315200000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 19870.8, "quote_volume": 1642.64233, "trades": 39, "taker_buy_volume": 7933.3, "taker_buy_quote": 656.19528}, {"ts": 1774315260000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10994.7, "quote_volume": 909.22919, "trades": 23, "taker_buy_volume": 2219.0, "taker_buy_quote": 183.5113}, {"ts": 1774315320000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 23372.2, "quote_volume": 1930.21029, "trades": 42, "taker_buy_volume": 11664.4, "taker_buy_quote": 963.92045}, {"ts": 1774315380000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 8872.0, "quote_volume": 731.42794, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5640.3, "quote_volume": 463.88976, "trades": 14, "taker_buy_volume": 2571.0, "taker_buy_quote": 211.5933}, {"ts": 1774315500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 8176.6, "quote_volume": 672.11652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 673.8, "quote_volume": 55.31898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315620000, "open": 0.082, "high": 0.0825, "low": 0.082, "close": 0.0823, "volume": 45934.0, "quote_volume": 3781.51818, "trades": 44, "taker_buy_volume": 42607.3, "taker_buy_quote": 3507.71827}, {"ts": 1774315680000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 8758.2, "quote_volume": 721.98704, "trades": 22, "taker_buy_volume": 2236.7, "taker_buy_quote": 184.37686}, {"ts": 1774315740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9836.8, "quote_volume": 812.51968, "trades": 15, "taker_buy_volume": 5353.9, "taker_buy_quote": 442.23214}, {"ts": 1774315800000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 36953.5, "quote_volume": 3050.64808, "trades": 46, "taker_buy_volume": 18336.7, "taker_buy_quote": 1514.56825}, {"ts": 1774315860000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1063.2, "quote_volume": 87.82433, "trades": 9, "taker_buy_volume": 881.7, "taker_buy_quote": 72.83243}, {"ts": 1774315920000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 32840.1, "quote_volume": 2703.60594, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1628.2, "quote_volume": 134.16368, "trades": 5, "taker_buy_volume": 1446.2, "taker_buy_quote": 119.16688}, {"ts": 1774316040000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 921.9, "quote_volume": 75.97666, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 9.9825}, {"ts": 1774316100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.4, "quote_volume": 0.033, "trades": 1, "taker_buy_volume": 0.4, "taker_buy_quote": 0.033}, {"ts": 1774316160000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 2698.8, "quote_volume": 222.92195, "trades": 10, "taker_buy_volume": 817.0, "taker_buy_quote": 67.53558}, {"ts": 1774316220000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 24201.0, "quote_volume": 2003.37986, "trades": 26, "taker_buy_volume": 4851.5, "taker_buy_quote": 401.6921}, {"ts": 1774316280000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 10971.9, "quote_volume": 906.38382, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4174.5, "quote_volume": 344.39625, "trades": 9, "taker_buy_volume": 930.0, "taker_buy_quote": 76.725}, {"ts": 1774316400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3542.1, "quote_volume": 292.57746, "trades": 18, "taker_buy_volume": 2837.8, "taker_buy_quote": 234.40228}, {"ts": 1774316460000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1621.9, "quote_volume": 133.84303, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 14.9506}, {"ts": 1774316520000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7131.3, "quote_volume": 589.47755, "trades": 20, "taker_buy_volume": 3088.4, "taker_buy_quote": 255.18298}, {"ts": 1774316580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 181.5, "quote_volume": 15.01005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7905.0, "quote_volume": 653.04063, "trades": 15, "taker_buy_volume": 121.1, "taker_buy_quote": 10.01497}, {"ts": 1774316700000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 11436.0, "quote_volume": 946.95592, "trades": 37, "taker_buy_volume": 4806.5, "taker_buy_quote": 398.03332}, {"ts": 1774316760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2931.0, "quote_volume": 242.6868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2238.2, "quote_volume": 185.32296, "trades": 7, "taker_buy_volume": 2057.0, "taker_buy_quote": 170.3196}, {"ts": 1774316880000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4656.8, "quote_volume": 385.64744, "trades": 7, "taker_buy_volume": 1971.0, "taker_buy_quote": 163.2632}, {"ts": 1774316940000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 59959.8, "quote_volume": 4973.59588, "trades": 43, "taker_buy_volume": 6189.7, "taker_buy_quote": 513.68059}, {"ts": 1774317000000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 14488.6, "quote_volume": 1200.23984, "trades": 16, "taker_buy_volume": 7590.9, "taker_buy_quote": 628.56468}, {"ts": 1774317060000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 2469.3, "quote_volume": 204.50715, "trades": 5, "taker_buy_volume": 2324.4, "taker_buy_quote": 192.52392}, {"ts": 1774317120000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 1114.8, "quote_volume": 92.35638, "trades": 5, "taker_buy_volume": 395.8, "taker_buy_quote": 32.82318}, {"ts": 1774317180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1887.4, "quote_volume": 156.46546, "trades": 2, "taker_buy_volume": 1327.0, "taker_buy_quote": 110.0083}, {"ts": 1774317240000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 18639.8, "quote_volume": 1547.03503, "trades": 38, "taker_buy_volume": 4858.2, "taker_buy_quote": 403.65457}, {"ts": 1774317300000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2422.4, "quote_volume": 200.74304, "trades": 7, "taker_buy_volume": 558.1, "taker_buy_quote": 46.26649}, {"ts": 1774317360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 525.5, "quote_volume": 43.5114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 973.3, "quote_volume": 80.58924, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 10.1016}, {"ts": 1774317480000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.0832, "volume": 18273.1, "quote_volume": 1517.89962, "trades": 27, "taker_buy_volume": 7845.0, "taker_buy_quote": 651.00855}, {"ts": 1774317540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 39845.7, "quote_volume": 3325.06854, "trades": 68, "taker_buy_volume": 18331.2, "taker_buy_quote": 1530.66803}, {"ts": 1774317660000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 11561.4, "quote_volume": 965.50458, "trades": 20, "taker_buy_volume": 6239.0, "taker_buy_quote": 521.16671}, {"ts": 1774317720000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2193.6, "quote_volume": 183.28313, "trades": 17, "taker_buy_volume": 1894.1, "taker_buy_quote": 158.27488}, {"ts": 1774317780000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 22023.2, "quote_volume": 1835.14067, "trades": 32, "taker_buy_volume": 3055.9, "taker_buy_quote": 254.71321}, {"ts": 1774317840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1701.2, "quote_volume": 141.70996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317900000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 601.7, "quote_volume": 50.01328, "trades": 4, "taker_buy_volume": 180.6, "taker_buy_quote": 15.00786}, {"ts": 1774317960000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 13602.8, "quote_volume": 1128.99857, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318020000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 6573.9, "quote_volume": 544.59449, "trades": 12, "taker_buy_volume": 2755.7, "taker_buy_quote": 228.44753}, {"ts": 1774318080000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 3768.3, "quote_volume": 312.19566, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 10990.6, "quote_volume": 908.26606, "trades": 12, "taker_buy_volume": 9831.9, "taker_buy_quote": 812.55744}, {"ts": 1774318200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1839.8, "quote_volume": 152.0122, "trades": 5, "taker_buy_volume": 750.9, "taker_buy_quote": 62.06906}, {"ts": 1774318260000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1990.7, "quote_volume": 164.60062, "trades": 7, "taker_buy_volume": 303.6, "taker_buy_quote": 25.08956}, {"ts": 1774318320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2644.0, "quote_volume": 218.13, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1098.9, "quote_volume": 90.54936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1082.5, "quote_volume": 89.08975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 9689.7, "quote_volume": 797.11014, "trades": 20, "taker_buy_volume": 6940.2, "taker_buy_quote": 571.10124}, {"ts": 1774318560000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1345.1, "quote_volume": 110.60402, "trades": 4, "taker_buy_volume": 368.0, "taker_buy_quote": 30.2864}, {"ts": 1774318620000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1803.8, "quote_volume": 148.18177, "trades": 5, "taker_buy_volume": 182.5, "taker_buy_quote": 15.0015}, {"ts": 1774318680000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2185.0, "quote_volume": 179.3959, "trades": 8, "taker_buy_volume": 1115.8, "taker_buy_quote": 91.61458}, {"ts": 1774318740000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 4634.5, "quote_volume": 381.00351, "trades": 15, "taker_buy_volume": 3661.6, "taker_buy_quote": 301.12842}, {"ts": 1774318800000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 2582.5, "quote_volume": 212.49662, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2990.3, "quote_volume": 245.54227, "trades": 10, "taker_buy_volume": 2028.8, "taker_buy_quote": 166.60312}, {"ts": 1774318920000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1751.4, "quote_volume": 143.78994, "trades": 6, "taker_buy_volume": 609.5, "taker_buy_quote": 50.03995}, {"ts": 1774318980000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1940.4, "quote_volume": 159.1414, "trades": 7, "taker_buy_volume": 883.0, "taker_buy_quote": 72.4346}, {"ts": 1774319040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 733.1, "quote_volume": 60.1142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319100000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1230.3, "quote_volume": 100.79877, "trades": 4, "taker_buy_volume": 1047.0, "taker_buy_quote": 85.7865}, {"ts": 1774319160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2490.7, "quote_volume": 203.98833, "trades": 2, "taker_buy_volume": 1327.0, "taker_buy_quote": 108.6813}, {"ts": 1774319220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 585.6, "quote_volume": 47.90208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 911.7, "quote_volume": 74.57706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 742.8, "quote_volume": 60.76104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0824, "volume": 6423.2, "quote_volume": 527.47539, "trades": 16, "taker_buy_volume": 5522.1, "taker_buy_quote": 453.76541}, {"ts": 1774319460000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 11511.3, "quote_volume": 948.31147, "trades": 23, "taker_buy_volume": 182.5, "taker_buy_quote": 15.0015}, {"ts": 1774319520000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 4998.6, "quote_volume": 410.29837, "trades": 18, "taker_buy_volume": 859.0, "taker_buy_quote": 70.5544}, {"ts": 1774319580000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 5913.8, "quote_volume": 484.78012, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 246.0}, {"ts": 1774319640000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 4211.1, "quote_volume": 345.83289, "trades": 8, "taker_buy_volume": 3313.0, "taker_buy_quote": 272.18869}, {"ts": 1774319700000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 1871.5, "quote_volume": 153.57452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1166.7, "quote_volume": 95.55273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1055.3, "quote_volume": 86.42907, "trades": 5, "taker_buy_volume": 430.0, "taker_buy_quote": 35.217}, {"ts": 1774319880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 122.1, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 10.0122}, {"ts": 1774320060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 119.9, "quote_volume": 9.8318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320120000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 949.1, "quote_volume": 77.98551, "trades": 5, "taker_buy_volume": 949.1, "taker_buy_quote": 77.98551}, {"ts": 1774320180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 535.1, "quote_volume": 44.03873, "trades": 2, "taker_buy_volume": 535.1, "taker_buy_quote": 44.03873}, {"ts": 1774320240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320300000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 16436.2, "quote_volume": 1354.32716, "trades": 16, "taker_buy_volume": 11879.0, "taker_buy_quote": 978.8296}, {"ts": 1774320360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3111.7, "quote_volume": 256.09291, "trades": 12, "taker_buy_volume": 1327.5, "taker_buy_quote": 109.25325}, {"ts": 1774320420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3223.6, "quote_volume": 265.62464, "trades": 6, "taker_buy_volume": 3041.3, "taker_buy_quote": 250.60312}, {"ts": 1774320480000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2048.3, "quote_volume": 168.87941, "trades": 5, "taker_buy_volume": 2048.3, "taker_buy_quote": 168.87941}, {"ts": 1774320540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1074.0, "quote_volume": 88.605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 363.7, "quote_volume": 30.00525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320660000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5691.8, "quote_volume": 469.5735, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 10.131}, {"ts": 1774320780000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 7390.3, "quote_volume": 608.30933, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320840000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 133.5, "quote_volume": 10.97977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320900000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5228.0, "quote_volume": 430.93066, "trades": 8, "taker_buy_volume": 4996.0, "taker_buy_quote": 411.81386}, {"ts": 1774320960000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 106.5, "quote_volume": 8.78625, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 8.78625}, {"ts": 1774321020000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 1616.3, "quote_volume": 133.25542, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 59.6475}, {"ts": 1774321080000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 35091.9, "quote_volume": 2894.25969, "trades": 30, "taker_buy_volume": 956.0, "taker_buy_quote": 78.79254}, {"ts": 1774321140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1048.0, "quote_volume": 86.3552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321200000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 6525.5, "quote_volume": 537.7738, "trades": 4, "taker_buy_volume": 6525.5, "taker_buy_quote": 537.7738}, {"ts": 1774321260000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2851.8, "quote_volume": 234.77922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 765.2, "quote_volume": 62.89204, "trades": 7, "taker_buy_volume": 365.2, "taker_buy_quote": 30.01944}, {"ts": 1774321380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 913.7, "quote_volume": 75.17924, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 60.1613}, {"ts": 1774321440000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 487.5, "quote_volume": 40.08473, "trades": 4, "taker_buy_volume": 304.8, "taker_buy_quote": 25.06679}, {"ts": 1774321500000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 242.9, "quote_volume": 20.0271, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 20.0271}, {"ts": 1774321560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 14417.1, "quote_volume": 1190.85246, "trades": 12, "taker_buy_volume": 14235.3, "taker_buy_quote": 1175.83578}, {"ts": 1774321620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 379.6, "quote_volume": 31.33518, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 15.01668}, {"ts": 1774321680000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 30382.9, "quote_volume": 2509.80235, "trades": 35, "taker_buy_volume": 23581.6, "taker_buy_quote": 1948.10726}, {"ts": 1774321740000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0821, "volume": 97639.7, "quote_volume": 8045.07053, "trades": 52, "taker_buy_volume": 1593.1, "taker_buy_quote": 131.27144}, {"ts": 1774321800000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 13748.3, "quote_volume": 1129.75289, "trades": 26, "taker_buy_volume": 5995.4, "taker_buy_quote": 492.92563}, {"ts": 1774321860000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6632.3, "quote_volume": 547.13791, "trades": 11, "taker_buy_volume": 5768.7, "taker_buy_quote": 475.91775}, {"ts": 1774321920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 357.8, "quote_volume": 29.5123, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 10.0155}, {"ts": 1774322100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1516.9, "quote_volume": 124.99256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 194.5, "quote_volume": 16.00005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1844.3, "quote_volume": 151.60146, "trades": 6, "taker_buy_volume": 1540.0, "taker_buy_quote": 126.588}, {"ts": 1774322340000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 6343.0, "quote_volume": 521.6833, "trades": 6, "taker_buy_volume": 6111.0, "taker_buy_quote": 502.6361}, {"ts": 1774322400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 63.4, "quote_volume": 5.20514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 58.3, "quote_volume": 4.78643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 489.3, "quote_volume": 40.1226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322580000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 21777.1, "quote_volume": 1784.95076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 16818.9, "quote_volume": 1379.25368, "trades": 20, "taker_buy_volume": 16479.0, "taker_buy_quote": 1351.43763}, {"ts": 1774322700000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 18256.1, "quote_volume": 1491.53426, "trades": 12, "taker_buy_volume": 2189.9, "taker_buy_quote": 178.91483}, {"ts": 1774322760000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 17333.6, "quote_volume": 1419.85868, "trades": 26, "taker_buy_volume": 17333.6, "taker_buy_quote": 1419.85868}, {"ts": 1774322820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 173.3, "quote_volume": 14.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1136.1, "quote_volume": 93.1602, "trades": 3, "taker_buy_volume": 1136.1, "taker_buy_quote": 93.1602}, {"ts": 1774322940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323000000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 23175.9, "quote_volume": 1901.0149, "trades": 24, "taker_buy_volume": 12941.5, "taker_buy_quote": 1062.49715}, {"ts": 1774323060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1449.0, "quote_volume": 119.1078, "trades": 3, "taker_buy_volume": 1449.0, "taker_buy_quote": 119.1078}, {"ts": 1774323120000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 10665.2, "quote_volume": 875.59184, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 359.5, "quote_volume": 29.479, "trades": 2, "taker_buy_volume": 176.4, "taker_buy_quote": 14.4648}, {"ts": 1774323300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2047.0, "quote_volume": 167.6493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5249.1, "quote_volume": 430.26733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 100.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 9054.4, "quote_volume": 741.99169, "trades": 27, "taker_buy_volume": 5912.9, "taker_buy_quote": 484.70284}, {"ts": 1774323540000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 5389.0, "quote_volume": 441.39411, "trades": 6, "taker_buy_volume": 5298.5, "taker_buy_quote": 433.99121}, {"ts": 1774323600000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 13792.9, "quote_volume": 1128.10296, "trades": 18, "taker_buy_volume": 5822.4, "taker_buy_quote": 476.62063}, {"ts": 1774323660000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 12652.5, "quote_volume": 1034.64923, "trades": 22, "taker_buy_volume": 10695.9, "taker_buy_quote": 874.79501}, {"ts": 1774323720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3710.0, "quote_volume": 303.478, "trades": 6, "taker_buy_volume": 3583.5, "taker_buy_quote": 293.1303}, {"ts": 1774323780000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 17871.6, "quote_volume": 1464.49293, "trades": 25, "taker_buy_volume": 15898.2, "taker_buy_quote": 1303.04722}, {"ts": 1774323840000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 6206.9, "quote_volume": 509.11915, "trades": 11, "taker_buy_volume": 5540.6, "taker_buy_quote": 454.48255}, {"ts": 1774323900000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2996.5, "quote_volume": 245.8799, "trades": 5, "taker_buy_volume": 1669.0, "taker_buy_quote": 137.0249}, {"ts": 1774323960000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 15699.5, "quote_volume": 1283.6902, "trades": 12, "taker_buy_volume": 859.3, "taker_buy_quote": 70.38264}, {"ts": 1774324020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 461.9, "quote_volume": 37.78342, "trades": 1, "taker_buy_volume": 461.9, "taker_buy_quote": 37.78342}, {"ts": 1774324080000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 36904.5, "quote_volume": 3017.15666, "trades": 34, "taker_buy_volume": 17468.6, "taker_buy_quote": 1428.59635}, {"ts": 1774324140000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 7704.2, "quote_volume": 630.1514, "trades": 6, "taker_buy_volume": 573.9, "taker_buy_quote": 46.94502}, {"ts": 1774324200000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7318.6, "quote_volume": 597.98562, "trades": 9, "taker_buy_volume": 5639.6, "taker_buy_quote": 460.81132}, {"ts": 1774324260000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 24184.4, "quote_volume": 1983.65434, "trades": 23, "taker_buy_volume": 24184.4, "taker_buy_quote": 1983.65434}, {"ts": 1774324320000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3089.4, "quote_volume": 253.93122, "trades": 12, "taker_buy_volume": 2265.8, "taker_buy_quote": 186.24876}, {"ts": 1774324380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 997.0, "quote_volume": 81.9534, "trades": 4, "taker_buy_volume": 997.0, "taker_buy_quote": 81.9534}, {"ts": 1774324440000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 31142.3, "quote_volume": 2554.53142, "trades": 46, "taker_buy_volume": 2205.5, "taker_buy_quote": 181.13795}, {"ts": 1774324500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1349.3, "quote_volume": 110.77753, "trades": 8, "taker_buy_volume": 1349.3, "taker_buy_quote": 110.77753}, {"ts": 1774324560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 616.7, "quote_volume": 50.69274, "trades": 3, "taker_buy_volume": 616.7, "taker_buy_quote": 50.69274}, {"ts": 1774324620000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3634.1, "quote_volume": 298.78505, "trades": 11, "taker_buy_volume": 2977.5, "taker_buy_quote": 244.81253}, {"ts": 1774324680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 396.9, "quote_volume": 32.66487, "trades": 2, "taker_buy_volume": 396.9, "taker_buy_quote": 32.66487}, {"ts": 1774324740000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 6446.0, "quote_volume": 529.39713, "trades": 36, "taker_buy_volume": 563.0, "taker_buy_quote": 46.31556}, {"ts": 1774324800000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4194.0, "quote_volume": 343.908, "trades": 14, "taker_buy_volume": 305.5, "taker_buy_quote": 25.051}, {"ts": 1774324860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 11230.9, "quote_volume": 922.51279, "trades": 21, "taker_buy_volume": 6478.2, "taker_buy_quote": 532.31612}, {"ts": 1774324920000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 4425.7, "quote_volume": 362.91379, "trades": 6, "taker_buy_volume": 63.9, "taker_buy_quote": 5.24619}, {"ts": 1774324980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 183.0, "quote_volume": 15.006, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 15.006}, {"ts": 1774325220000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4701.5, "quote_volume": 385.27441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325280000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 305.1, "quote_volume": 25.00599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325340000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 5588.1, "quote_volume": 458.15923, "trades": 6, "taker_buy_volume": 5263.2, "taker_buy_quote": 431.56408}, {"ts": 1774325400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 48787.2, "quote_volume": 4000.5504, "trades": 5, "taker_buy_volume": 48787.2, "taker_buy_quote": 4000.5504}, {"ts": 1774325460000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 8066.0, "quote_volume": 662.20737, "trades": 14, "taker_buy_volume": 3294.1, "taker_buy_quote": 270.44561}, {"ts": 1774325520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 304.9, "quote_volume": 25.06278, "trades": 2, "taker_buy_volume": 304.9, "taker_buy_quote": 25.06278}, {"ts": 1774325580000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 41636.8, "quote_volume": 3425.93344, "trades": 42, "taker_buy_volume": 23703.3, "taker_buy_quote": 1951.03909}, {"ts": 1774325640000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 55276.3, "quote_volume": 4542.22963, "trades": 48, "taker_buy_volume": 13474.8, "taker_buy_quote": 1108.33643}, {"ts": 1774325700000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 10028.0, "quote_volume": 824.65202, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325760000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 602.4, "quote_volume": 49.40895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325820000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4226.6, "quote_volume": 346.30349, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1545.2, "quote_volume": 126.39736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 6963.2, "quote_volume": 570.17606, "trades": 8, "taker_buy_volume": 5863.0, "taker_buy_quote": 480.1797}, {"ts": 1774326000000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 3517.9, "quote_volume": 288.29522, "trades": 6, "taker_buy_volume": 2655.0, "taker_buy_quote": 217.71}, {"ts": 1774326060000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 272.0, "quote_volume": 22.24342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 7091.1, "quote_volume": 579.39881, "trades": 12, "taker_buy_volume": 5166.5, "taker_buy_quote": 422.16549}, {"ts": 1774326180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.7, "quote_volume": 15.00829, "trades": 1, "taker_buy_volume": 183.7, "taker_buy_quote": 15.00829}, {"ts": 1774326240000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5216.6, "quote_volume": 425.69291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 19820.4, "quote_volume": 1617.34464, "trades": 10, "taker_buy_volume": 13468.6, "taker_buy_quote": 1099.03776}, {"ts": 1774326360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3360.5, "quote_volume": 274.2168, "trades": 16, "taker_buy_volume": 2758.5, "taker_buy_quote": 225.0936}, {"ts": 1774326480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2839.0, "quote_volume": 231.6624, "trades": 5, "taker_buy_volume": 1327.5, "taker_buy_quote": 108.324}, {"ts": 1774326660000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1936.2, "quote_volume": 157.96327, "trades": 7, "taker_buy_volume": 1629.7, "taker_buy_quote": 132.98352}, {"ts": 1774326720000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6872.9, "quote_volume": 561.47913, "trades": 9, "taker_buy_volume": 6688.9, "taker_buy_quote": 546.44633}, {"ts": 1774326780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 68.7, "quote_volume": 5.61279, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.61279}, {"ts": 1774326840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 515.0, "quote_volume": 42.1205, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 36.81}, {"ts": 1774326900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326960000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2238.0, "quote_volume": 182.85725, "trades": 13, "taker_buy_volume": 310.2, "taker_buy_quote": 25.35599}, {"ts": 1774327020000, "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 36788.9, "quote_volume": 2998.00984, "trades": 49, "taker_buy_volume": 2824.9, "taker_buy_quote": 230.28446}, {"ts": 1774327080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2295.7, "quote_volume": 186.86998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327140000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 7099.5, "quote_volume": 577.8993, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 46106.7, "quote_volume": 3748.64516, "trades": 33, "taker_buy_volume": 22901.8, "taker_buy_quote": 1862.41975}, {"ts": 1774327260000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 14191.3, "quote_volume": 1153.35933, "trades": 7, "taker_buy_volume": 10983.9, "taker_buy_quote": 892.91845}, {"ts": 1774327320000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 17818.4, "quote_volume": 1447.29604, "trades": 23, "taker_buy_volume": 17818.4, "taker_buy_quote": 1447.29604}, {"ts": 1774327380000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 10381.9, "quote_volume": 843.60997, "trades": 15, "taker_buy_volume": 10381.9, "taker_buy_quote": 843.60997}, {"ts": 1774327440000, "open": 0.0812, "high": 0.0812, "low": 0.0806, "close": 0.0812, "volume": 93333.1, "quote_volume": 7553.948, "trades": 81, "taker_buy_volume": 25554.1, "taker_buy_quote": 2068.12871}, {"ts": 1774327500000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 11722.3, "quote_volume": 951.04025, "trades": 28, "taker_buy_volume": 3846.0, "taker_buy_quote": 312.64893}, {"ts": 1774327560000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3041.7, "quote_volume": 246.66951, "trades": 6, "taker_buy_volume": 432.2, "taker_buy_quote": 35.03906}, {"ts": 1774327620000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 11393.1, "quote_volume": 925.388, "trades": 18, "taker_buy_volume": 10426.0, "taker_buy_quote": 846.85948}, {"ts": 1774327680000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2587.0, "quote_volume": 209.59024, "trades": 14, "taker_buy_volume": 741.2, "taker_buy_quote": 60.0496}, {"ts": 1774327740000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1654.0, "quote_volume": 134.00008, "trades": 5, "taker_buy_volume": 1654.0, "taker_buy_quote": 134.00008}, {"ts": 1774327800000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4563.5, "quote_volume": 369.77481, "trades": 7, "taker_buy_volume": 2640.6, "taker_buy_quote": 214.01991}, {"ts": 1774327860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4734.5, "quote_volume": 383.96795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 842.0, "quote_volume": 68.3519, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 68.3519}, {"ts": 1774328100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 856.1, "quote_volume": 69.42971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328220000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1840.8, "quote_volume": 149.25439, "trades": 5, "taker_buy_volume": 1310.8, "taker_buy_quote": 106.30588}, {"ts": 1774328280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 614.5, "quote_volume": 49.7745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 749.8, "quote_volume": 60.75231, "trades": 4, "taker_buy_volume": 185.1, "taker_buy_quote": 15.01161}, {"ts": 1774328400000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 1584.8, "quote_volume": 128.43722, "trades": 8, "taker_buy_volume": 259.1, "taker_buy_quote": 21.02041}, {"ts": 1774328460000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 22945.6, "quote_volume": 1863.79521, "trades": 29, "taker_buy_volume": 14963.2, "taker_buy_quote": 1215.88527}, {"ts": 1774328520000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 1370.0, "quote_volume": 110.91415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328580000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 5182.4, "quote_volume": 419.12806, "trades": 10, "taker_buy_volume": 2347.9, "taker_buy_quote": 189.91516}, {"ts": 1774328640000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 9607.5, "quote_volume": 775.48849, "trades": 16, "taker_buy_volume": 7365.8, "taker_buy_quote": 594.64374}, {"ts": 1774328700000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3473.5, "quote_volume": 280.56171, "trades": 6, "taker_buy_volume": 3124.3, "taker_buy_quote": 252.38127}, {"ts": 1774328760000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 10818.2, "quote_volume": 874.20898, "trades": 13, "taker_buy_volume": 10512.0, "taker_buy_quote": 849.49864}, {"ts": 1774328820000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 232.0, "quote_volume": 18.75798, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 18.75798}, {"ts": 1774328880000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1155.8, "quote_volume": 93.41464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 65.0, "quote_volume": 5.2455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 706.6, "quote_volume": 57.02262, "trades": 4, "taker_buy_volume": 77.1, "taker_buy_quote": 6.22197}, {"ts": 1774329060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4323.0, "quote_volume": 348.8661, "trades": 5, "taker_buy_volume": 4323.0, "taker_buy_quote": 348.8661}, {"ts": 1774329120000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 21869.8, "quote_volume": 1767.1021, "trades": 18, "taker_buy_volume": 17597.4, "taker_buy_quote": 1421.89218}, {"ts": 1774329180000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 34939.7, "quote_volume": 2819.74304, "trades": 29, "taker_buy_volume": 14524.0, "taker_buy_quote": 1172.0868}, {"ts": 1774329240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 6188.1, "quote_volume": 499.99848, "trades": 5, "taker_buy_volume": 6188.1, "taker_buy_quote": 499.99848}, {"ts": 1774329300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329360000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 8839.6, "quote_volume": 713.78833, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5134.5, "quote_volume": 413.8407, "trades": 6, "taker_buy_volume": 3063.4, "taker_buy_quote": 246.91004}, {"ts": 1774329480000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 9093.4, "quote_volume": 733.6782, "trades": 15, "taker_buy_volume": 9093.4, "taker_buy_quote": 733.6782}, {"ts": 1774329540000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 9471.7, "quote_volume": 763.25547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 6804.0, "quote_volume": 547.48754, "trades": 11, "taker_buy_volume": 3801.3, "taker_buy_quote": 306.00465}, {"ts": 1774329660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3853.1, "quote_volume": 310.17455, "trades": 4, "taker_buy_volume": 3853.1, "taker_buy_quote": 310.17455}, {"ts": 1774329720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 152.8, "quote_volume": 12.28512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5344.5, "quote_volume": 429.6978, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 140.1, "quote_volume": 11.27805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1198.8, "quote_volume": 96.62328, "trades": 5, "taker_buy_volume": 1198.8, "taker_buy_quote": 96.62328}, {"ts": 1774330080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 346.9, "quote_volume": 27.99483, "trades": 3, "taker_buy_volume": 346.9, "taker_buy_quote": 27.99483}, {"ts": 1774330140000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2775.0, "quote_volume": 224.1244, "trades": 4, "taker_buy_volume": 2775.0, "taker_buy_quote": 224.1244}, {"ts": 1774330200000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 26041.2, "quote_volume": 2098.12774, "trades": 22, "taker_buy_volume": 5694.4, "taker_buy_quote": 458.99962}, {"ts": 1774330260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1409.3, "quote_volume": 113.73051, "trades": 6, "taker_buy_volume": 1253.2, "taker_buy_quote": 101.13324}, {"ts": 1774330320000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2383.5, "quote_volume": 192.66385, "trades": 9, "taker_buy_volume": 1627.0, "taker_buy_quote": 131.47917}, {"ts": 1774330380000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 7602.2, "quote_volume": 613.51612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 14351.9, "quote_volume": 1158.19833, "trades": 10, "taker_buy_volume": 8333.1, "taker_buy_quote": 672.48117}, {"ts": 1774330500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 328.8, "quote_volume": 26.56704, "trades": 4, "taker_buy_volume": 328.8, "taker_buy_quote": 26.56704}, {"ts": 1774330560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 631.2, "quote_volume": 51.06408, "trades": 5, "taker_buy_volume": 259.6, "taker_buy_quote": 21.00164}, {"ts": 1774330620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.3, "quote_volume": 14.99077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2320.8, "quote_volume": 187.52064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 340.0, "quote_volume": 27.472, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 27.472}, {"ts": 1774330860000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 3707.6, "quote_volume": 300.04624, "trades": 9, "taker_buy_volume": 3707.6, "taker_buy_quote": 300.04624}, {"ts": 1774330920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1545.3, "quote_volume": 125.1693, "trades": 3, "taker_buy_volume": 1545.3, "taker_buy_quote": 125.1693}, {"ts": 1774330980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331100000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 18917.0, "quote_volume": 1532.5264, "trades": 18, "taker_buy_volume": 17968.7, "taker_buy_quote": 1455.7141}, {"ts": 1774331160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 429.6, "quote_volume": 34.88352, "trades": 1, "taker_buy_volume": 429.6, "taker_buy_quote": 34.88352}, {"ts": 1774331220000, "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0816, "volume": 158545.1, "quote_volume": 12911.63552, "trades": 115, "taker_buy_volume": 104935.5, "taker_buy_quote": 8539.89199}, {"ts": 1774331280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 739.6, "quote_volume": 60.35136, "trades": 5, "taker_buy_volume": 369.8, "taker_buy_quote": 30.17568}, {"ts": 1774331340000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 33593.3, "quote_volume": 2738.65674, "trades": 27, "taker_buy_volume": 6894.3, "taker_buy_quote": 562.52594}, {"ts": 1774331400000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 36777.6, "quote_volume": 3002.38769, "trades": 45, "taker_buy_volume": 15482.3, "taker_buy_quote": 1264.21568}, {"ts": 1774331460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 306.4, "quote_volume": 25.00224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5403.9, "quote_volume": 441.49863, "trades": 6, "taker_buy_volume": 5403.9, "taker_buy_quote": 441.49863}, {"ts": 1774331580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.8, "quote_volume": 15.01646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 306.5, "quote_volume": 25.0104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 770.4, "quote_volume": 62.86464, "trades": 4, "taker_buy_volume": 316.4, "taker_buy_quote": 25.81824}, {"ts": 1774331820000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 942.7, "quote_volume": 77.10059, "trades": 5, "taker_buy_volume": 942.7, "taker_buy_quote": 77.10059}, {"ts": 1774331880000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 6920.8, "quote_volume": 566.21394, "trades": 8, "taker_buy_volume": 6920.8, "taker_buy_quote": 566.21394}, {"ts": 1774331940000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 25058.2, "quote_volume": 2053.99974, "trades": 28, "taker_buy_volume": 25058.2, "taker_buy_quote": 2053.99974}, {"ts": 1774332000000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 23001.1, "quote_volume": 1887.16272, "trades": 28, "taker_buy_volume": 8879.8, "taker_buy_quote": 729.24198}, {"ts": 1774332060000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 19912.6, "quote_volume": 1627.75426, "trades": 35, "taker_buy_volume": 6861.3, "taker_buy_quote": 561.37443}, {"ts": 1774332120000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 3638.0, "quote_volume": 296.47207, "trades": 7, "taker_buy_volume": 3143.0, "taker_buy_quote": 256.1668}, {"ts": 1774332180000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 32956.1, "quote_volume": 2683.21974, "trades": 29, "taker_buy_volume": 19729.3, "taker_buy_quote": 1606.57002}, {"ts": 1774332240000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 46089.3, "quote_volume": 3751.3742, "trades": 42, "taker_buy_volume": 18476.9, "taker_buy_quote": 1504.74466}, {"ts": 1774332300000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 6831.2, "quote_volume": 557.81225, "trades": 11, "taker_buy_volume": 6463.0, "taker_buy_quote": 527.69349}, {"ts": 1774332360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 4159.8, "quote_volume": 340.38194, "trades": 3, "taker_buy_volume": 4159.8, "taker_buy_quote": 340.38194}, {"ts": 1774332480000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 4964.2, "quote_volume": 406.54452, "trades": 11, "taker_buy_volume": 3411.0, "taker_buy_quote": 279.3609}, {"ts": 1774332540000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 33219.0, "quote_volume": 2716.49691, "trades": 48, "taker_buy_volume": 24511.8, "taker_buy_quote": 2005.04688}, {"ts": 1774332600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 938.2, "quote_volume": 76.83858, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 36.855}, {"ts": 1774332720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3082.0, "quote_volume": 252.724, "trades": 8, "taker_buy_volume": 1449.1, "taker_buy_quote": 118.8262}, {"ts": 1774332780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 183.1, "quote_volume": 15.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332840000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 25836.8, "quote_volume": 2114.8866, "trades": 30, "taker_buy_volume": 7429.5, "taker_buy_quote": 608.46383}, {"ts": 1774332900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1633.1, "quote_volume": 133.58758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 305.7, "quote_volume": 24.97569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 235.1, "quote_volume": 19.18416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 40703.1, "quote_volume": 3316.93785, "trades": 10, "taker_buy_volume": 1379.0, "taker_buy_quote": 112.26286}, {"ts": 1774333260000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 5323.0, "quote_volume": 434.09571, "trades": 7, "taker_buy_volume": 5323.0, "taker_buy_quote": 434.09571}, {"ts": 1774333320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 414.3, "quote_volume": 33.80688, "trades": 3, "taker_buy_volume": 306.9, "taker_buy_quote": 25.04304}, {"ts": 1774333380000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2195.4, "quote_volume": 179.34578, "trades": 6, "taker_buy_volume": 2195.4, "taker_buy_quote": 179.34578}, {"ts": 1774333440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1694.8, "quote_volume": 138.46516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333500000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 14168.5, "quote_volume": 1156.1496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1437.6, "quote_volume": 117.45192, "trades": 3, "taker_buy_volume": 1253.9, "taker_buy_quote": 102.44363}, {"ts": 1774333740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 795.3, "quote_volume": 64.97601, "trades": 2, "taker_buy_volume": 183.6, "taker_buy_quote": 15.00012}, {"ts": 1774333800000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 2355.8, "quote_volume": 192.70085, "trades": 4, "taker_buy_volume": 1884.9, "taker_buy_quote": 154.22832}, {"ts": 1774333860000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2910.0, "quote_volume": 237.8981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333920000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 12157.9, "quote_volume": 993.43318, "trades": 20, "taker_buy_volume": 4149.1, "taker_buy_quote": 338.98147}, {"ts": 1774333980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1406.1, "quote_volume": 114.87837, "trades": 8, "taker_buy_volume": 1406.1, "taker_buy_quote": 114.87837}, {"ts": 1774334040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 435.0, "quote_volume": 35.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 23734.0, "quote_volume": 1936.6944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 183.9, "quote_volume": 15.00624, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 15.00624}, {"ts": 1774334280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1511.5, "quote_volume": 123.3384, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 15.0144}, {"ts": 1774334340000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 42892.5, "quote_volume": 3491.15001, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 184.0, "quote_volume": 14.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 14443.0, "quote_volume": 1175.0548, "trades": 13, "taker_buy_volume": 14443.0, "taker_buy_quote": 1175.0548}, {"ts": 1774334520000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 23759.5, "quote_volume": 1933.90904, "trades": 13, "taker_buy_volume": 5952.0, "taker_buy_quote": 484.72179}, {"ts": 1774334580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2568.6, "quote_volume": 208.57032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334700000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8767.8, "quote_volume": 710.36993, "trades": 11, "taker_buy_volume": 128.5, "taker_buy_quote": 10.4085}, {"ts": 1774334760000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 15358.1, "quote_volume": 1244.17744, "trades": 10, "taker_buy_volume": 11000.0, "taker_buy_quote": 891.17134}, {"ts": 1774334820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 6080.0, "quote_volume": 492.48, "trades": 6, "taker_buy_volume": 6080.0, "taker_buy_quote": 492.48}, {"ts": 1774334880000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 59493.2, "quote_volume": 4809.79528, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334940000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 11661.8, "quote_volume": 941.72262, "trades": 18, "taker_buy_volume": 7715.6, "taker_buy_quote": 623.34612}, {"ts": 1774335000000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 24548.4, "quote_volume": 1976.69708, "trades": 20, "taker_buy_volume": 2692.1, "taker_buy_quote": 216.7637}, {"ts": 1774335060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 11407.4, "quote_volume": 918.2957, "trades": 5, "taker_buy_volume": 11407.4, "taker_buy_quote": 918.2957}, {"ts": 1774335120000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6738.3, "quote_volume": 543.43194, "trades": 7, "taker_buy_volume": 6738.3, "taker_buy_quote": 543.43194}, {"ts": 1774335180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2460.1, "quote_volume": 198.28406, "trades": 4, "taker_buy_volume": 372.6, "taker_buy_quote": 30.03156}, {"ts": 1774335240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 186.3, "quote_volume": 15.01578, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 15.01578}, {"ts": 1774335300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335360000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 13831.1, "quote_volume": 1114.73954, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335420000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 78449.6, "quote_volume": 6314.18434, "trades": 27, "taker_buy_volume": 6607.7, "taker_buy_quote": 531.7871}, {"ts": 1774335480000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 9098.7, "quote_volume": 732.75115, "trades": 20, "taker_buy_volume": 9098.7, "taker_buy_quote": 732.75115}, {"ts": 1774335540000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 18025.2, "quote_volume": 1451.3261, "trades": 11, "taker_buy_volume": 18025.2, "taker_buy_quote": 1451.3261}, {"ts": 1774335600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 310.1, "quote_volume": 24.99406, "trades": 1, "taker_buy_volume": 310.1, "taker_buy_quote": 24.99406}, {"ts": 1774335720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 682.6, "quote_volume": 55.01756, "trades": 3, "taker_buy_volume": 682.6, "taker_buy_quote": 55.01756}, {"ts": 1774335780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 63.0, "quote_volume": 5.0778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 10291.0, "quote_volume": 829.4546, "trades": 17, "taker_buy_volume": 8456.8, "taker_buy_quote": 681.61808}, {"ts": 1774335960000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 58866.5, "quote_volume": 4757.04264, "trades": 31, "taker_buy_volume": 52028.8, "taker_buy_quote": 4204.44139}, {"ts": 1774336020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3414.9, "quote_volume": 275.92392, "trades": 3, "taker_buy_volume": 3414.9, "taker_buy_quote": 275.92392}, {"ts": 1774336080000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 3987.9, "quote_volume": 322.6412, "trades": 6, "taker_buy_volume": 3910.6, "taker_buy_quote": 316.3799}, {"ts": 1774336140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336200000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 708.2, "quote_volume": 57.40744, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 35.06764}, {"ts": 1774336260000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 25893.8, "quote_volume": 2103.3013, "trades": 33, "taker_buy_volume": 11526.9, "taker_buy_quote": 936.57795}, {"ts": 1774336320000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 18417.3, "quote_volume": 1495.10297, "trades": 39, "taker_buy_volume": 2364.8, "taker_buy_quote": 192.02176}, {"ts": 1774336380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1955.4, "quote_volume": 158.77848, "trades": 4, "taker_buy_volume": 1770.5, "taker_buy_quote": 143.7646}, {"ts": 1774336440000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 4009.8, "quote_volume": 325.97975, "trades": 15, "taker_buy_volume": 2127.6, "taker_buy_quote": 172.97538}, {"ts": 1774336500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6694.2, "quote_volume": 543.56904, "trades": 13, "taker_buy_volume": 184.9, "taker_buy_quote": 15.01388}, {"ts": 1774336560000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 848.2, "quote_volume": 69.03116, "trades": 4, "taker_buy_volume": 848.2, "taker_buy_quote": 69.03116}, {"ts": 1774336620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 65.0, "quote_volume": 5.2845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336740000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 69897.8, "quote_volume": 5670.23251, "trades": 46, "taker_buy_volume": 50955.0, "taker_buy_quote": 4132.66135}, {"ts": 1774336800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 123.2, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.01616}, {"ts": 1774336860000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1227.7, "quote_volume": 99.92248, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 10.0122}, {"ts": 1774336920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 492.4, "quote_volume": 39.98288, "trades": 3, "taker_buy_volume": 184.8, "taker_buy_quote": 15.00576}, {"ts": 1774336980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1635.5, "quote_volume": 132.63905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337040000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 11767.0, "quote_volume": 954.8034, "trades": 10, "taker_buy_volume": 11767.0, "taker_buy_quote": 954.8034}, {"ts": 1774337100000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 5183.0, "quote_volume": 420.8496, "trades": 6, "taker_buy_volume": 5183.0, "taker_buy_quote": 420.8496}, {"ts": 1774337160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3847.6, "quote_volume": 312.42512, "trades": 5, "taker_buy_volume": 3847.6, "taker_buy_quote": 312.42512}, {"ts": 1774337220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337340000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 6947.1, "quote_volume": 563.76341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2619.4, "quote_volume": 212.5502, "trades": 4, "taker_buy_volume": 1168.6, "taker_buy_quote": 94.89032}, {"ts": 1774337460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 56441.5, "quote_volume": 4570.02197, "trades": 18, "taker_buy_volume": 7898.9, "taker_buy_quote": 638.44312}, {"ts": 1774337580000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 56388.5, "quote_volume": 4568.68333, "trades": 33, "taker_buy_volume": 52051.5, "taker_buy_quote": 4216.52513}, {"ts": 1774337640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 250.4, "quote_volume": 20.30744, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 10.26726}, {"ts": 1774337700000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1760.6, "quote_volume": 142.44492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1233.0, "quote_volume": 99.873, "trades": 4, "taker_buy_volume": 1233.0, "taker_buy_quote": 99.873}, {"ts": 1774337820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 94.1, "quote_volume": 7.6221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 934.7, "quote_volume": 75.80417, "trades": 7, "taker_buy_volume": 308.6, "taker_buy_quote": 25.02746}, {"ts": 1774337940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338000000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 110430.1, "quote_volume": 8923.27228, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 21118.2, "quote_volume": 1707.555, "trades": 27, "taker_buy_volume": 14754.9, "taker_buy_quote": 1193.35143}, {"ts": 1774338120000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 7176.9, "quote_volume": 579.44043, "trades": 7, "taker_buy_volume": 3178.6, "taker_buy_quote": 256.77762}, {"ts": 1774338180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1622.5, "quote_volume": 130.93575, "trades": 4, "taker_buy_volume": 1622.5, "taker_buy_quote": 130.93575}, {"ts": 1774338240000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 4307.0, "quote_volume": 347.21728, "trades": 7, "taker_buy_volume": 3057.1, "taker_buy_quote": 246.47534}, {"ts": 1774338300000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 6673.1, "quote_volume": 536.70184, "trades": 9, "taker_buy_volume": 5298.7, "taker_buy_quote": 426.07508}, {"ts": 1774338360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 19353.1, "quote_volume": 1556.49475, "trades": 24, "taker_buy_volume": 11793.8, "taker_buy_quote": 949.17767}, {"ts": 1774338480000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 12945.3, "quote_volume": 1041.68311, "trades": 16, "taker_buy_volume": 12472.3, "taker_buy_quote": 1003.70121}, {"ts": 1774338540000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 766.6, "quote_volume": 61.62388, "trades": 3, "taker_buy_volume": 534.6, "taker_buy_quote": 42.98184}, {"ts": 1774338600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1862.1, "quote_volume": 149.71284, "trades": 2, "taker_buy_volume": 534.6, "taker_buy_quote": 42.98184}, {"ts": 1774338660000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 7372.4, "quote_volume": 593.40485, "trades": 9, "taker_buy_volume": 7372.4, "taker_buy_quote": 593.40485}, {"ts": 1774338720000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 6402.5, "quote_volume": 516.56146, "trades": 14, "taker_buy_volume": 6402.5, "taker_buy_quote": 516.56146}, {"ts": 1774338780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 243.5, "quote_volume": 19.6261, "trades": 2, "taker_buy_volume": 243.5, "taker_buy_quote": 19.6261}, {"ts": 1774338840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2378.0, "quote_volume": 191.429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 523.5, "quote_volume": 42.1941, "trades": 2, "taker_buy_volume": 523.5, "taker_buy_quote": 42.1941}, {"ts": 1774338960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 496.5, "quote_volume": 40.06755, "trades": 3, "taker_buy_volume": 310.5, "taker_buy_quote": 25.05735}, {"ts": 1774339020000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 13371.8, "quote_volume": 1079.10426, "trades": 12, "taker_buy_volume": 13371.8, "taker_buy_quote": 1079.10426}, {"ts": 1774339080000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 2541.8, "quote_volume": 205.82824, "trades": 8, "taker_buy_volume": 2415.5, "taker_buy_quote": 195.59794}, {"ts": 1774339140000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 13504.1, "quote_volume": 1092.73054, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339200000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 33068.2, "quote_volume": 2678.221, "trades": 21, "taker_buy_volume": 19481.9, "taker_buy_quote": 1578.0339}, {"ts": 1774339260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5244.4, "quote_volume": 424.7964, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 13953.6, "quote_volume": 1128.44416, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 929.6, "quote_volume": 75.01872, "trades": 5, "taker_buy_volume": 866.6, "taker_buy_quote": 69.93462}, {"ts": 1774339440000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 62298.5, "quote_volume": 5045.79442, "trades": 62, "taker_buy_volume": 41867.5, "taker_buy_quote": 3390.40999}, {"ts": 1774339500000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339560000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3034.0, "quote_volume": 245.70919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339620000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 15043.8, "quote_volume": 1217.51896, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 8275.2, "quote_volume": 669.13229, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339740000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2468.7, "quote_volume": 199.99229, "trades": 5, "taker_buy_volume": 2468.7, "taker_buy_quote": 199.99229}, {"ts": 1774339800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 30268.2, "quote_volume": 2457.52869, "trades": 32, "taker_buy_volume": 23195.0, "taker_buy_quote": 1883.18485}, {"ts": 1774339920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4012.7, "quote_volume": 326.63378, "trades": 9, "taker_buy_volume": 1228.9, "taker_buy_quote": 100.03246}, {"ts": 1774339980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2698.8, "quote_volume": 219.9522, "trades": 4, "taker_buy_volume": 245.5, "taker_buy_quote": 20.00825}, {"ts": 1774340040000, "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 37552.6, "quote_volume": 3061.28194, "trades": 52, "taker_buy_volume": 14219.8, "taker_buy_quote": 1159.16981}, {"ts": 1774340100000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 13538.1, "quote_volume": 1104.34584, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340160000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 10022.0, "quote_volume": 814.72567, "trades": 15, "taker_buy_volume": 907.0, "taker_buy_quote": 73.7391}, {"ts": 1774340220000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2654.0, "quote_volume": 216.0233, "trades": 3, "taker_buy_volume": 2531.0, "taker_buy_quote": 206.0234}, {"ts": 1774340280000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 16251.6, "quote_volume": 1319.195, "trades": 11, "taker_buy_volume": 271.2, "taker_buy_quote": 21.99432}, {"ts": 1774340340000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 16945.5, "quote_volume": 1375.26357, "trades": 25, "taker_buy_volume": 16883.8, "taker_buy_quote": 1370.26587}, {"ts": 1774340400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 123.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 389.2, "quote_volume": 31.48628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340640000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 8243.3, "quote_volume": 665.83899, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340700000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 28724.5, "quote_volume": 2319.40324, "trades": 24, "taker_buy_volume": 19343.0, "taker_buy_quote": 1562.31619}, {"ts": 1774340760000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3634.0, "quote_volume": 293.28721, "trades": 4, "taker_buy_volume": 3634.0, "taker_buy_quote": 293.28721}, {"ts": 1774340820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 4292.7, "quote_volume": 346.27573, "trades": 8, "taker_buy_volume": 186.1, "taker_buy_quote": 15.01827}, {"ts": 1774340940000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 34885.8, "quote_volume": 2807.97299, "trades": 30, "taker_buy_volume": 3823.3, "taker_buy_quote": 308.15798}, {"ts": 1774341000000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 20611.5, "quote_volume": 1664.26412, "trades": 19, "taker_buy_volume": 20425.2, "taker_buy_quote": 1649.22971}, {"ts": 1774341060000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 731.2, "quote_volume": 58.9533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341120000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1564.3, "quote_volume": 125.95839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1552.7, "quote_volume": 124.99235, "trades": 2, "taker_buy_volume": 1552.7, "taker_buy_quote": 124.99235}, {"ts": 1774341240000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 9148.4, "quote_volume": 735.49278, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.0803, "high": 0.0805, "low": 0.0794, "close": 0.0799, "volume": 176771.0, "quote_volume": 14124.67123, "trades": 190, "taker_buy_volume": 77014.5, "taker_buy_quote": 6151.70586}, {"ts": 1774341360000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 17769.3, "quote_volume": 1418.88602, "trades": 14, "taker_buy_volume": 7631.3, "taker_buy_quote": 609.74087}, {"ts": 1774341420000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 3331.3, "quote_volume": 266.34622, "trades": 3, "taker_buy_volume": 3081.0, "taker_buy_quote": 246.34725}, {"ts": 1774341480000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 4251.2, "quote_volume": 339.76848, "trades": 9, "taker_buy_volume": 3692.9, "taker_buy_quote": 295.117}, {"ts": 1774341540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3482.5, "quote_volume": 278.25175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 722.0, "quote_volume": 57.6878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341780000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 5521.4, "quote_volume": 440.23443, "trades": 17, "taker_buy_volume": 3251.3, "taker_buy_quote": 259.22441}, {"ts": 1774341840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 16697.6, "quote_volume": 1330.79872, "trades": 13, "taker_buy_volume": 8219.2, "taker_buy_quote": 655.07024}, {"ts": 1774341900000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 13061.3, "quote_volume": 1042.6146, "trades": 15, "taker_buy_volume": 11024.0, "taker_buy_quote": 880.01663}, {"ts": 1774341960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3891.7, "quote_volume": 310.55766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3645.5, "quote_volume": 291.27545, "trades": 5, "taker_buy_volume": 1192.2, "taker_buy_quote": 95.25678}, {"ts": 1774342080000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7557.6, "quote_volume": 602.83029, "trades": 9, "taker_buy_volume": 752.4, "taker_buy_quote": 59.96628}, {"ts": 1774342140000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 7067.4, "quote_volume": 564.00066, "trades": 13, "taker_buy_volume": 6591.6, "taker_buy_quote": 526.03182}, {"ts": 1774342200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342260000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 23810.1, "quote_volume": 1896.11623, "trades": 44, "taker_buy_volume": 4730.4, "taker_buy_quote": 377.0788}, {"ts": 1774342320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7829.1, "quote_volume": 623.97927, "trades": 17, "taker_buy_volume": 376.7, "taker_buy_quote": 30.02299}, {"ts": 1774342380000, "open": 0.0797, "high": 0.0797, "low": 0.0792, "close": 0.0792, "volume": 81322.8, "quote_volume": 6453.54605, "trades": 78, "taker_buy_volume": 20140.6, "taker_buy_quote": 1599.05739}, {"ts": 1774342440000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 145818.8, "quote_volume": 11518.29979, "trades": 111, "taker_buy_volume": 62297.7, "taker_buy_quote": 4925.41289}, {"ts": 1774342500000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 35082.8, "quote_volume": 2769.48656, "trades": 41, "taker_buy_volume": 17459.6, "taker_buy_quote": 1378.1445}, {"ts": 1774342560000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 88163.2, "quote_volume": 6947.52582, "trades": 112, "taker_buy_volume": 46799.0, "taker_buy_quote": 3689.58792}, {"ts": 1774342620000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0786, "volume": 37868.0, "quote_volume": 2976.89961, "trades": 40, "taker_buy_volume": 11398.7, "taker_buy_quote": 896.45711}, {"ts": 1774342680000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 54784.5, "quote_volume": 4299.78331, "trades": 31, "taker_buy_volume": 48430.6, "taker_buy_quote": 3801.23949}, {"ts": 1774342740000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 43001.4, "quote_volume": 3383.02075, "trades": 65, "taker_buy_volume": 28300.2, "taker_buy_quote": 2227.2652}, {"ts": 1774342800000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 5153.0, "quote_volume": 404.50999, "trades": 9, "taker_buy_volume": 506.3, "taker_buy_quote": 39.84581}, {"ts": 1774342860000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 47285.0, "quote_volume": 3725.31025, "trades": 24, "taker_buy_volume": 46967.8, "taker_buy_quote": 3700.30855}, {"ts": 1774342920000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 4790.5, "quote_volume": 378.17503, "trades": 22, "taker_buy_volume": 1406.1, "taker_buy_quote": 110.98241}, {"ts": 1774342980000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 12952.7, "quote_volume": 1022.12677, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2413.5, "quote_volume": 190.6665, "trades": 6, "taker_buy_volume": 1843.6, "taker_buy_quote": 145.6444}, {"ts": 1774343100000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 316.7, "quote_volume": 25.00662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343160000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 1006.0, "quote_volume": 79.21894, "trades": 6, "taker_buy_volume": 434.4, "taker_buy_quote": 34.21502}, {"ts": 1774343220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1018.1, "quote_volume": 80.09265, "trades": 7, "taker_buy_volume": 827.1, "taker_buy_quote": 65.08005}, {"ts": 1774343280000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 54374.8, "quote_volume": 4285.60886, "trades": 55, "taker_buy_volume": 47969.0, "taker_buy_quote": 3780.83182}, {"ts": 1774343340000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 6944.2, "quote_volume": 549.37444, "trades": 17, "taker_buy_volume": 6246.3, "taker_buy_quote": 494.24036}, {"ts": 1774343400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 9690.3, "quote_volume": 763.59564, "trades": 20, "taker_buy_volume": 1301.4, "taker_buy_quote": 102.55032}, {"ts": 1774343460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 126.9, "quote_volume": 10.01241, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 10.01241}, {"ts": 1774343520000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 21837.5, "quote_volume": 1728.58574, "trades": 23, "taker_buy_volume": 21311.7, "taker_buy_quote": 1686.97164}, {"ts": 1774343580000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 599.7, "quote_volume": 47.39164, "trades": 5, "taker_buy_volume": 218.4, "taker_buy_quote": 17.27544}, {"ts": 1774343640000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 32081.5, "quote_volume": 2530.928, "trades": 17, "taker_buy_volume": 8600.8, "taker_buy_quote": 678.86817}, {"ts": 1774343700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6006.6, "quote_volume": 473.92074, "trades": 11, "taker_buy_volume": 3794.7, "taker_buy_quote": 299.40183}, {"ts": 1774343760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6550.3, "quote_volume": 516.81867, "trades": 6, "taker_buy_volume": 6068.9, "taker_buy_quote": 478.83621}, {"ts": 1774343820000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4257.1, "quote_volume": 336.20649, "trades": 10, "taker_buy_volume": 3213.0, "taker_buy_quote": 253.827}, {"ts": 1774343880000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1139.4, "quote_volume": 90.02526, "trades": 3, "taker_buy_volume": 1139.4, "taker_buy_quote": 90.02526}, {"ts": 1774343940000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 18212.0, "quote_volume": 1443.51711, "trades": 35, "taker_buy_volume": 16814.0, "taker_buy_quote": 1332.84444}, {"ts": 1774344000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 279.3, "quote_volume": 22.09263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344120000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 16491.5, "quote_volume": 1306.62985, "trades": 30, "taker_buy_volume": 16002.2, "taker_buy_quote": 1267.92622}, {"ts": 1774344180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344240000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 7824.7, "quote_volume": 621.4065, "trades": 11, "taker_buy_volume": 7693.8, "taker_buy_quote": 610.99995}, {"ts": 1774344300000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 5194.4, "quote_volume": 412.41789, "trades": 3, "taker_buy_volume": 4893.7, "taker_buy_quote": 388.55978}, {"ts": 1774344360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3103.0, "quote_volume": 246.0679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344420000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 46161.0, "quote_volume": 3667.30005, "trades": 50, "taker_buy_volume": 42262.7, "taker_buy_quote": 3357.49713}, {"ts": 1774344480000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2146.3, "quote_volume": 170.22048, "trades": 6, "taker_buy_volume": 62.9, "taker_buy_quote": 4.99426}, {"ts": 1774344540000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 8569.7, "quote_volume": 681.73772, "trades": 12, "taker_buy_volume": 8455.4, "taker_buy_quote": 672.63944}, {"ts": 1774344600000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 17318.5, "quote_volume": 1379.5387, "trades": 25, "taker_buy_volume": 7876.8, "taker_buy_quote": 627.96052}, {"ts": 1774344660000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 10862.6, "quote_volume": 864.35475, "trades": 9, "taker_buy_volume": 6087.6, "taker_buy_quote": 484.57296}, {"ts": 1774344720000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 6399.2, "quote_volume": 509.82764, "trades": 15, "taker_buy_volume": 4891.6, "taker_buy_quote": 389.82268}, {"ts": 1774344780000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 27111.9, "quote_volume": 2165.85566, "trades": 38, "taker_buy_volume": 21977.5, "taker_buy_quote": 1756.11707}, {"ts": 1774344840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5399.9, "quote_volume": 431.45201, "trades": 15, "taker_buy_volume": 5399.9, "taker_buy_quote": 431.45201}, {"ts": 1774344900000, "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 33157.8, "quote_volume": 2646.35592, "trades": 44, "taker_buy_volume": 10927.9, "taker_buy_quote": 873.39722}, {"ts": 1774344960000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 14675.1, "quote_volume": 1170.92365, "trades": 17, "taker_buy_volume": 91.6, "taker_buy_quote": 7.30968}, {"ts": 1774345020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 376.5, "quote_volume": 30.00705, "trades": 2, "taker_buy_volume": 188.3, "taker_buy_quote": 15.00751}, {"ts": 1774345080000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2361.5, "quote_volume": 188.2241, "trades": 4, "taker_buy_volume": 2361.5, "taker_buy_quote": 188.2241}, {"ts": 1774345140000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 18175.5, "quote_volume": 1452.64248, "trades": 15, "taker_buy_volume": 13170.0, "taker_buy_quote": 1052.70303}, {"ts": 1774345200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 99.0, "quote_volume": 7.9101, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 7.9101}, {"ts": 1774345260000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 19000.5, "quote_volume": 1518.94615, "trades": 16, "taker_buy_volume": 18812.6, "taker_buy_quote": 1503.93294}, {"ts": 1774345320000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 251.7, "quote_volume": 20.10443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345380000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 5411.3, "quote_volume": 433.09504, "trades": 12, "taker_buy_volume": 5109.5, "taker_buy_quote": 408.95104}, {"ts": 1774345440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 398.1, "quote_volume": 31.88781, "trades": 3, "taker_buy_volume": 398.1, "taker_buy_quote": 31.88781}, {"ts": 1774345500000, "open": 0.0801, "high": 0.0808, "low": 0.0801, "close": 0.0807, "volume": 192066.4, "quote_volume": 15473.39013, "trades": 236, "taker_buy_volume": 118505.6, "taker_buy_quote": 9540.49725}, {"ts": 1774345560000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 55740.7, "quote_volume": 4493.59731, "trades": 74, "taker_buy_volume": 27938.4, "taker_buy_quote": 2254.64052}, {"ts": 1774345620000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 55475.2, "quote_volume": 4471.86683, "trades": 51, "taker_buy_volume": 21218.9, "taker_buy_quote": 1712.19455}, {"ts": 1774345680000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 3905.0, "quote_volume": 313.98063, "trades": 12, "taker_buy_volume": 3408.3, "taker_buy_quote": 274.02732}, {"ts": 1774345740000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 20983.1, "quote_volume": 1684.97405, "trades": 26, "taker_buy_volume": 15088.9, "taker_buy_quote": 1211.65112}, {"ts": 1774345800000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 989.4, "quote_volume": 79.33116, "trades": 7, "taker_buy_volume": 241.5, "taker_buy_quote": 19.3683}, {"ts": 1774345860000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2115.7, "quote_volume": 169.75943, "trades": 9, "taker_buy_volume": 1568.8, "taker_buy_quote": 125.84336}, {"ts": 1774345920000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1714.1, "quote_volume": 137.46332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345980000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 499.0, "quote_volume": 40.05099, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 25.03489}, {"ts": 1774346040000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2629.4, "quote_volume": 211.02622, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 24.2506}, {"ts": 1774346100000, "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0797, "volume": 65492.4, "quote_volume": 5232.52808, "trades": 81, "taker_buy_volume": 4515.1, "taker_buy_quote": 360.89334}, {"ts": 1774346160000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 18507.5, "quote_volume": 1476.44036, "trades": 16, "taker_buy_volume": 17539.5, "taker_buy_quote": 1399.20776}, {"ts": 1774346220000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 27544.5, "quote_volume": 2202.22446, "trades": 28, "taker_buy_volume": 25248.2, "taker_buy_quote": 2018.74518}, {"ts": 1774346280000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4919.0, "quote_volume": 393.87915, "trades": 7, "taker_buy_volume": 4919.0, "taker_buy_quote": 393.87915}, {"ts": 1774346340000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1503.6, "quote_volume": 120.13764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346400000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3763.1, "quote_volume": 301.05455, "trades": 6, "taker_buy_volume": 3263.0, "taker_buy_quote": 261.04655}, {"ts": 1774346460000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 16393.0, "quote_volume": 1310.12275, "trades": 27, "taker_buy_volume": 5991.0, "taker_buy_quote": 479.8791}, {"ts": 1774346520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 375.4, "quote_volume": 29.99446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346580000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 201.1, "quote_volume": 16.0804, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 10.008}, {"ts": 1774346640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1515.2, "quote_volume": 121.216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 913.8, "quote_volume": 73.104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1098.3, "quote_volume": 87.864, "trades": 4, "taker_buy_volume": 609.0, "taker_buy_quote": 48.72}, {"ts": 1774346880000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 434.0, "quote_volume": 34.7124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 125.2, "quote_volume": 9.99588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 3654.7, "quote_volume": 292.07586, "trades": 7, "taker_buy_volume": 3412.0, "taker_buy_quote": 272.7084}, {"ts": 1774347060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4674.3, "quote_volume": 373.00914, "trades": 6, "taker_buy_volume": 3834.3, "taker_buy_quote": 305.97714}, {"ts": 1774347120000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 8558.0, "quote_volume": 684.558, "trades": 10, "taker_buy_volume": 8558.0, "taker_buy_quote": 684.558}, {"ts": 1774347180000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 38646.3, "quote_volume": 3094.08606, "trades": 32, "taker_buy_volume": 38646.3, "taker_buy_quote": 3094.08606}, {"ts": 1774347240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347300000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 52642.6, "quote_volume": 4214.95695, "trades": 52, "taker_buy_volume": 8177.6, "taker_buy_quote": 655.46147}, {"ts": 1774347360000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4355.5, "quote_volume": 349.05829, "trades": 7, "taker_buy_volume": 3172.1, "taker_buy_quote": 254.14961}, {"ts": 1774347420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 249.4, "quote_volume": 20.00188, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 4.9724}, {"ts": 1774347480000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1345.8, "quote_volume": 107.77728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 9580.4, "quote_volume": 767.39004, "trades": 14, "taker_buy_volume": 8607.9, "taker_buy_quote": 689.49279}, {"ts": 1774347600000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 21620.9, "quote_volume": 1732.12746, "trades": 34, "taker_buy_volume": 8107.0, "taker_buy_quote": 650.72026}, {"ts": 1774347660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 969.5, "quote_volume": 77.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347720000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 2842.2, "quote_volume": 226.96401, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347780000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 14372.8, "quote_volume": 1144.57788, "trades": 25, "taker_buy_volume": 1319.0, "taker_buy_quote": 104.9924}, {"ts": 1774347840000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 45881.2, "quote_volume": 3655.59542, "trades": 50, "taker_buy_volume": 30955.0, "taker_buy_quote": 2467.3201}, {"ts": 1774347900000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 30887.2, "quote_volume": 2461.62757, "trades": 31, "taker_buy_volume": 26093.5, "taker_buy_quote": 2079.72221}, {"ts": 1774347960000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 2652.1, "quote_volume": 211.13856, "trades": 9, "taker_buy_volume": 691.0, "taker_buy_quote": 55.035}, {"ts": 1774348020000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 915.2, "quote_volume": 72.84992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348080000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 3486.8, "quote_volume": 277.4918, "trades": 10, "taker_buy_volume": 188.5, "taker_buy_quote": 15.0046}, {"ts": 1774348140000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1104.5, "quote_volume": 87.84714, "trades": 6, "taker_buy_volume": 205.3, "taker_buy_quote": 16.34188}, {"ts": 1774348200000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1845.4, "quote_volume": 146.64135, "trades": 5, "taker_buy_volume": 314.4, "taker_buy_quote": 24.9948}, {"ts": 1774348260000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 7018.8, "quote_volume": 558.52414, "trades": 19, "taker_buy_volume": 5925.1, "taker_buy_quote": 471.50521}, {"ts": 1774348320000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 2983.8, "quote_volume": 237.48294, "trades": 13, "taker_buy_volume": 1869.0, "taker_buy_quote": 148.7891}, {"ts": 1774348380000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1993.1, "quote_volume": 158.59227, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348440000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 12098.9, "quote_volume": 959.53772, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348500000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 10146.6, "quote_volume": 802.94044, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348560000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 35988.5, "quote_volume": 2849.18276, "trades": 33, "taker_buy_volume": 34589.5, "taker_buy_quote": 2738.52186}, {"ts": 1774348620000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 20017.0, "quote_volume": 1587.94451, "trades": 23, "taker_buy_volume": 15396.6, "taker_buy_quote": 1221.54679}, {"ts": 1774348680000, "open": 0.0792, "high": 0.0792, "low": 0.0785, "close": 0.0786, "volume": 123735.5, "quote_volume": 9745.4598, "trades": 106, "taker_buy_volume": 28441.2, "taker_buy_quote": 2238.72056}, {"ts": 1774348740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 7244.4, "quote_volume": 569.51854, "trades": 16, "taker_buy_volume": 4059.3, "taker_buy_quote": 319.16968}, {"ts": 1774348800000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 26039.7, "quote_volume": 2045.74114, "trades": 31, "taker_buy_volume": 17916.6, "taker_buy_quote": 1407.97167}, {"ts": 1774348860000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2143.9, "quote_volume": 168.38195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348920000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 1947.2, "quote_volume": 153.14992, "trades": 8, "taker_buy_volume": 802.8, "taker_buy_quote": 63.20008}, {"ts": 1774348980000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 29614.4, "quote_volume": 2327.41372, "trades": 42, "taker_buy_volume": 4998.4, "taker_buy_quote": 393.45975}, {"ts": 1774349040000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4809.1, "quote_volume": 377.5394, "trades": 7, "taker_buy_volume": 1578.0, "taker_buy_quote": 123.89805}, {"ts": 1774349100000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2866.8, "quote_volume": 225.11024, "trades": 9, "taker_buy_volume": 220.4, "taker_buy_quote": 17.31414}, {"ts": 1774349160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 9388.5, "quote_volume": 738.57359, "trades": 10, "taker_buy_volume": 6374.9, "taker_buy_quote": 501.70463}, {"ts": 1774349220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1487.5, "quote_volume": 116.9175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349280000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4645.0, "quote_volume": 365.02586, "trades": 11, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.3415}, {"ts": 1774349340000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12393.9, "quote_volume": 975.2937, "trades": 10, "taker_buy_volume": 8991.0, "taker_buy_quote": 707.5917}, {"ts": 1774349400000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 8367.1, "quote_volume": 657.79261, "trades": 12, "taker_buy_volume": 4521.0, "taker_buy_quote": 355.56995}, {"ts": 1774349460000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 30533.0, "quote_volume": 2392.40503, "trades": 35, "taker_buy_volume": 4615.9, "taker_buy_quote": 361.88656}, {"ts": 1774349520000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8521.2, "quote_volume": 668.75151, "trades": 13, "taker_buy_volume": 4808.4, "taker_buy_quote": 377.4594}, {"ts": 1774349580000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2333.5, "quote_volume": 182.86579, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349640000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2284.5, "quote_volume": 179.32052, "trades": 7, "taker_buy_volume": 127.6, "taker_buy_quote": 10.0166}, {"ts": 1774349700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 20013.2, "quote_volume": 1572.72045, "trades": 15, "taker_buy_volume": 19046.8, "taker_buy_quote": 1496.76141}, {"ts": 1774349760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 451.6, "quote_volume": 35.54092, "trades": 1, "taker_buy_volume": 451.6, "taker_buy_quote": 35.54092}, {"ts": 1774349820000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 21044.7, "quote_volume": 1657.87707, "trades": 25, "taker_buy_volume": 17487.1, "taker_buy_quote": 1377.54714}, {"ts": 1774349880000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1795.0, "quote_volume": 141.79236, "trades": 5, "taker_buy_volume": 1795.0, "taker_buy_quote": 141.79236}, {"ts": 1774349940000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 12569.2, "quote_volume": 992.95593, "trades": 15, "taker_buy_volume": 8770.2, "taker_buy_quote": 693.01314}, {"ts": 1774350000000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 57839.6, "quote_volume": 4562.62936, "trades": 59, "taker_buy_volume": 1773.5, "taker_buy_quote": 140.0429}, {"ts": 1774350060000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 6069.7, "quote_volume": 478.01339, "trades": 13, "taker_buy_volume": 3470.0, "taker_buy_quote": 273.417}, {"ts": 1774350120000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 3768.2, "quote_volume": 297.17296, "trades": 9, "taker_buy_volume": 3768.2, "taker_buy_quote": 297.17296}, {"ts": 1774350180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 191.2, "quote_volume": 15.08568, "trades": 2, "taker_buy_volume": 0.9, "taker_buy_quote": 0.07101}, {"ts": 1774350240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5912.6, "quote_volume": 466.50414, "trades": 2, "taker_buy_volume": 5912.6, "taker_buy_quote": 466.50414}, {"ts": 1774350300000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 44496.4, "quote_volume": 3506.00442, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 283.9, "quote_volume": 22.31454, "trades": 2, "taker_buy_volume": 156.7, "taker_buy_quote": 12.31662}, {"ts": 1774350420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3131.0, "quote_volume": 246.0966, "trades": 4, "taker_buy_volume": 3131.0, "taker_buy_quote": 246.0966}, {"ts": 1774350480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 254.1, "quote_volume": 19.99767, "trades": 1, "taker_buy_volume": 254.1, "taker_buy_quote": 19.99767}, {"ts": 1774350540000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 10075.6, "quote_volume": 790.45931, "trades": 9, "taker_buy_volume": 573.6, "taker_buy_quote": 44.97024}, {"ts": 1774350600000, "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": 1774350660000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 254.6, "quote_volume": 19.9988, "trades": 2, "taker_buy_volume": 254.6, "taker_buy_quote": 19.9988}, {"ts": 1774350720000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 21444.2, "quote_volume": 1688.54517, "trades": 24, "taker_buy_volume": 15075.7, "taker_buy_quote": 1187.98107}, {"ts": 1774350780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 15473.1, "quote_volume": 1219.65093, "trades": 18, "taker_buy_volume": 8610.3, "taker_buy_quote": 678.86229}, {"ts": 1774350840000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 14737.5, "quote_volume": 1162.20475, "trades": 14, "taker_buy_volume": 14737.5, "taker_buy_quote": 1162.20475}, {"ts": 1774350900000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 10629.9, "quote_volume": 839.50052, "trades": 8, "taker_buy_volume": 8014.1, "taker_buy_quote": 633.1139}, {"ts": 1774350960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 179.9, "quote_volume": 14.23009, "trades": 3, "taker_buy_volume": 179.9, "taker_buy_quote": 14.23009}, {"ts": 1774351020000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6681.7, "quote_volume": 528.14827, "trades": 8, "taker_buy_volume": 600.0, "taker_buy_quote": 47.46}, {"ts": 1774351080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351140000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 13376.8, "quote_volume": 1059.51776, "trades": 17, "taker_buy_volume": 10796.9, "taker_buy_quote": 855.18968}, {"ts": 1774351200000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 2858.4, "quote_volume": 226.75224, "trades": 6, "taker_buy_volume": 887.2, "taker_buy_quote": 70.44368}, {"ts": 1774351260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3103.0, "quote_volume": 245.7576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 379.0, "quote_volume": 30.0168, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1774351380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 126.0, "quote_volume": 9.9918, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 9.9918}, {"ts": 1774351440000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 10061.3, "quote_volume": 796.98536, "trades": 9, "taker_buy_volume": 1304.0, "taker_buy_quote": 103.4072}, {"ts": 1774351500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 189.4, "quote_volume": 15.00048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351620000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 3355.4, "quote_volume": 265.16961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 15275.2, "quote_volume": 1206.22181, "trades": 22, "taker_buy_volume": 7283.8, "taker_buy_quote": 575.37127}, {"ts": 1774351740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 16318.9, "quote_volume": 1287.56121, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351860000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 4735.0, "quote_volume": 373.90404, "trades": 5, "taker_buy_volume": 4735.0, "taker_buy_quote": 373.90404}, {"ts": 1774351920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5285.8, "quote_volume": 417.04962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5965.6, "quote_volume": 470.68584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 951.8, "quote_volume": 75.00184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 27568.7, "quote_volume": 2164.77298, "trades": 23, "taker_buy_volume": 4848.9, "taker_buy_quote": 380.63865}, {"ts": 1774352340000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 21638.5, "quote_volume": 1698.87757, "trades": 26, "taker_buy_volume": 13391.4, "taker_buy_quote": 1052.2239}, {"ts": 1774352400000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 30564.8, "quote_volume": 2399.5082, "trades": 27, "taker_buy_volume": 29838.2, "taker_buy_quote": 2342.54276}, {"ts": 1774352460000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3131.0, "quote_volume": 246.20766, "trades": 6, "taker_buy_volume": 3131.0, "taker_buy_quote": 246.20766}, {"ts": 1774352520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 318.1, "quote_volume": 25.03447, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 25.03447}, {"ts": 1774352700000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 786.3, "quote_volume": 61.96915, "trades": 5, "taker_buy_volume": 786.3, "taker_buy_quote": 61.96915}, {"ts": 1774352760000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 48291.2, "quote_volume": 3807.10096, "trades": 28, "taker_buy_volume": 13782.9, "taker_buy_quote": 1086.77278}, {"ts": 1774352820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 380.9, "quote_volume": 30.01492, "trades": 2, "taker_buy_volume": 380.9, "taker_buy_quote": 30.01492}, {"ts": 1774352940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 190.5, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 280.9, "quote_volume": 22.14397, "trades": 2, "taker_buy_volume": 280.9, "taker_buy_quote": 22.14397}, {"ts": 1774353060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4866.2, "quote_volume": 383.94318, "trades": 11, "taker_buy_volume": 2760.0, "taker_buy_quote": 217.764}, {"ts": 1774353120000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 11704.2, "quote_volume": 920.25056, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353180000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 4219.4, "quote_volume": 331.36564, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353240000, "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": 1774353300000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 11148.9, "quote_volume": 876.5589, "trades": 10, "taker_buy_volume": 9939.5, "taker_buy_quote": 781.621}, {"ts": 1774353360000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11953.3, "quote_volume": 938.84902, "trades": 11, "taker_buy_volume": 11953.3, "taker_buy_quote": 938.84902}, {"ts": 1774353420000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3630.4, "quote_volume": 285.24085, "trades": 4, "taker_buy_volume": 2544.5, "taker_buy_quote": 199.9977}, {"ts": 1774353480000, "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": 1774353540000, "open": 0.0786, "high": 0.0791, "low": 0.0786, "close": 0.079, "volume": 118428.8, "quote_volume": 9335.97793, "trades": 74, "taker_buy_volume": 92383.0, "taker_buy_quote": 7280.71807}, {"ts": 1774353600000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 7685.8, "quote_volume": 608.59613, "trades": 8, "taker_buy_volume": 7685.8, "taker_buy_quote": 608.59613}, {"ts": 1774353660000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 98581.5, "quote_volume": 7789.36721, "trades": 60, "taker_buy_volume": 47804.4, "taker_buy_quote": 3780.57626}, {"ts": 1774353720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4033.6, "quote_volume": 317.84768, "trades": 10, "taker_buy_volume": 1375.4, "taker_buy_quote": 108.38152}, {"ts": 1774353780000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 12585.9, "quote_volume": 994.50372, "trades": 16, "taker_buy_volume": 12459.0, "taker_buy_quote": 984.47862}, {"ts": 1774353840000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2632.7, "quote_volume": 207.99679, "trades": 9, "taker_buy_volume": 2252.7, "taker_buy_quote": 177.97679}, {"ts": 1774353900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 126.8, "quote_volume": 10.00452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3573.6, "quote_volume": 281.59968, "trades": 13, "taker_buy_volume": 3035.5, "taker_buy_quote": 239.1974}, {"ts": 1774354020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 622.5, "quote_volume": 49.053, "trades": 5, "taker_buy_volume": 622.5, "taker_buy_quote": 49.053}, {"ts": 1774354080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 380.8, "quote_volume": 30.00704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2443.1, "quote_volume": 192.24896, "trades": 6, "taker_buy_volume": 750.0, "taker_buy_quote": 59.025}, {"ts": 1774354200000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9173.4, "quote_volume": 720.78192, "trades": 18, "taker_buy_volume": 4244.1, "taker_buy_quote": 333.44815}, {"ts": 1774354260000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 5620.4, "quote_volume": 442.63949, "trades": 7, "taker_buy_volume": 5620.4, "taker_buy_quote": 442.63949}, {"ts": 1774354320000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6684.6, "quote_volume": 527.14573, "trades": 13, "taker_buy_volume": 3177.3, "taker_buy_quote": 250.63774}, {"ts": 1774354380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6416.9, "quote_volume": 505.65172, "trades": 10, "taker_buy_volume": 1524.4, "taker_buy_quote": 120.12272}, {"ts": 1774354440000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 9151.9, "quote_volume": 720.01499, "trades": 10, "taker_buy_volume": 1920.9, "taker_buy_quote": 151.17483}, {"ts": 1774354500000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 35306.5, "quote_volume": 2775.06052, "trades": 29, "taker_buy_volume": 6000.7, "taker_buy_quote": 472.25509}, {"ts": 1774354560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2633.6, "quote_volume": 207.26432, "trades": 9, "taker_buy_volume": 2633.6, "taker_buy_quote": 207.26432}, {"ts": 1774354620000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1527.1, "quote_volume": 120.17129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354680000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 4238.1, "quote_volume": 333.40445, "trades": 13, "taker_buy_volume": 1953.7, "taker_buy_quote": 153.72749}, {"ts": 1774354740000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4043.0, "quote_volume": 317.62995, "trades": 5, "taker_buy_volume": 3670.3, "taker_buy_quote": 288.373}, {"ts": 1774354800000, "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": 1774354860000, "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": 1774354920000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4966.8, "quote_volume": 390.38249, "trades": 10, "taker_buy_volume": 3368.4, "taker_buy_quote": 264.75624}, {"ts": 1774354980000, "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": 1774355040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2983.9, "quote_volume": 234.23615, "trades": 9, "taker_buy_volume": 2042.2, "taker_buy_quote": 160.3127}, {"ts": 1774355100000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5798.0, "quote_volume": 454.76318, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "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": 1774355220000, "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": 1774355280000, "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": 1774355340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2851.5, "quote_volume": 224.1279, "trades": 8, "taker_buy_volume": 2660.5, "taker_buy_quote": 209.1153}, {"ts": 1774355400000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 15617.9, "quote_volume": 1228.1491, "trades": 27, "taker_buy_volume": 3517.6, "taker_buy_quote": 276.83512}, {"ts": 1774355460000, "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": 1774355520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 249.3, "quote_volume": 19.57005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 380.0, "quote_volume": 29.83, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 29.83}, {"ts": 1774355640000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3918.1, "quote_volume": 307.73544, "trades": 8, "taker_buy_volume": 127.4, "taker_buy_quote": 10.01364}, {"ts": 1774355700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 318.2, "quote_volume": 25.04234, "trades": 3, "taker_buy_volume": 318.2, "taker_buy_quote": 25.04234}, {"ts": 1774355760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 489.3, "quote_volume": 38.50791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355820000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1947.8, "quote_volume": 153.16061, "trades": 6, "taker_buy_volume": 1651.5, "taker_buy_quote": 129.87143}, {"ts": 1774355880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 318.2, "quote_volume": 25.04234, "trades": 2, "taker_buy_volume": 318.2, "taker_buy_quote": 25.04234}, {"ts": 1774355940000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 254.4, "quote_volume": 19.98312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356000000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7999.7, "quote_volume": 626.51806, "trades": 12, "taker_buy_volume": 2552.8, "taker_buy_quote": 199.88424}, {"ts": 1774356060000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 38127.7, "quote_volume": 2985.8961, "trades": 27, "taker_buy_volume": 22094.4, "taker_buy_quote": 1730.70652}, {"ts": 1774356120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2020.0, "quote_volume": 158.368, "trades": 2, "taker_buy_volume": 2020.0, "taker_buy_quote": 158.368}, {"ts": 1774356180000, "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": 1774356240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1327.5, "quote_volume": 104.20875, "trades": 1, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.20875}, {"ts": 1774356300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 531.0, "quote_volume": 41.7366, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 41.7366}, {"ts": 1774356360000, "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": 1774356420000, "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": 1774356480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2493.5, "quote_volume": 196.23845, "trades": 4, "taker_buy_volume": 1166.0, "taker_buy_quote": 91.7642}, {"ts": 1774356540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1591.1, "quote_volume": 125.06046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1327.5, "quote_volume": 104.3415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356660000, "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": 1774356720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7088.6, "quote_volume": 557.16396, "trades": 3, "taker_buy_volume": 7088.6, "taker_buy_quote": 557.16396}, {"ts": 1774356780000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 320.6, "quote_volume": 25.21212, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 10.19952}, {"ts": 1774356840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 303.9, "quote_volume": 23.88654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356960000, "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": 1774357020000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3727.6, "quote_volume": 292.74935, "trades": 5, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.3415}, {"ts": 1774357080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4127.2, "quote_volume": 324.39792, "trades": 7, "taker_buy_volume": 384.0, "taker_buy_quote": 30.1824}, {"ts": 1774357140000, "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": 1774357200000, "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": 1774357260000, "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": 1774357320000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 9578.3, "quote_volume": 753.02338, "trades": 5, "taker_buy_volume": 9578.3, "taker_buy_quote": 753.02338}, {"ts": 1774357380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3264.6, "quote_volume": 256.79132, "trades": 6, "taker_buy_volume": 3264.6, "taker_buy_quote": 256.79132}, {"ts": 1774357440000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 3818.6, "quote_volume": 300.17075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 65.0, "quote_volume": 5.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357560000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 181.9, "quote_volume": 14.28711, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 6.25656}, {"ts": 1774357620000, "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": 1774357680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 241.0, "quote_volume": 18.9185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357740000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 11940.9, "quote_volume": 936.32033, "trades": 13, "taker_buy_volume": 2782.1, "taker_buy_quote": 218.26215}, {"ts": 1774357800000, "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": 1774357860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 719.5, "quote_volume": 56.58454, "trades": 5, "taker_buy_volume": 719.5, "taker_buy_quote": 56.58454}, {"ts": 1774357920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357980000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 27261.9, "quote_volume": 2150.27439, "trades": 22, "taker_buy_volume": 19549.2, "taker_buy_quote": 1541.74236}, {"ts": 1774358040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 876.0, "quote_volume": 69.204, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 69.204}, {"ts": 1774358100000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4956.7, "quote_volume": 391.5793, "trades": 6, "taker_buy_volume": 4956.7, "taker_buy_quote": 391.5793}, {"ts": 1774358160000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 14186.5, "quote_volume": 1121.36852, "trades": 18, "taker_buy_volume": 4295.5, "taker_buy_quote": 339.6128}, {"ts": 1774358220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2303.5, "quote_volume": 181.74615, "trades": 5, "taker_buy_volume": 1204.1, "taker_buy_quote": 95.00349}, {"ts": 1774358280000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 14094.7, "quote_volume": 1113.4813, "trades": 5, "taker_buy_volume": 14094.7, "taker_buy_quote": 1113.4813}, {"ts": 1774358340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3897.5, "quote_volume": 307.9025, "trades": 4, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.8725}, {"ts": 1774358400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 380.0, "quote_volume": 30.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358460000, "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": 1774358520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1517.5, "quote_volume": 119.8825, "trades": 2, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.8725}, {"ts": 1774358580000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 27599.5, "quote_volume": 2177.90111, "trades": 23, "taker_buy_volume": 2681.3, "taker_buy_quote": 211.7999}, {"ts": 1774358640000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 21586.9, "quote_volume": 1703.51526, "trades": 22, "taker_buy_volume": 21270.0, "taker_buy_quote": 1678.54354}, {"ts": 1774358700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.3, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 190.3, "quote_volume": 15.0337, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 15.0337}, {"ts": 1774358820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1327.5, "quote_volume": 104.8725, "trades": 1, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.8725}, {"ts": 1774358880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 77.2, "quote_volume": 6.09108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 277.1, "quote_volume": 21.8909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359060000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 29635.2, "quote_volume": 2348.20358, "trades": 24, "taker_buy_volume": 25904.6, "taker_buy_quote": 2052.37339}, {"ts": 1774359120000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 30131.6, "quote_volume": 2383.42889, "trades": 32, "taker_buy_volume": 979.4, "taker_buy_quote": 77.47054}, {"ts": 1774359180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 18220.0, "quote_volume": 1441.2336, "trades": 7, "taker_buy_volume": 18220.0, "taker_buy_quote": 1441.2336}, {"ts": 1774359240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359300000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2492.7, "quote_volume": 197.5194, "trades": 5, "taker_buy_volume": 2303.1, "taker_buy_quote": 182.50308}, {"ts": 1774359360000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 31152.0, "quote_volume": 2473.14084, "trades": 18, "taker_buy_volume": 20890.0, "taker_buy_quote": 1659.50635}, {"ts": 1774359420000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 6599.4, "quote_volume": 524.51744, "trades": 8, "taker_buy_volume": 5250.8, "taker_buy_quote": 417.4386}, {"ts": 1774359480000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 8771.3, "quote_volume": 697.77078, "trades": 14, "taker_buy_volume": 573.0, "taker_buy_quote": 45.6108}, {"ts": 1774359540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4273.0, "quote_volume": 339.7035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359600000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 10787.0, "quote_volume": 855.66256, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359660000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 29658.6, "quote_volume": 2346.72666, "trades": 41, "taker_buy_volume": 29469.5, "taker_buy_quote": 2331.76885}, {"ts": 1774359720000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 28521.7, "quote_volume": 2262.36704, "trades": 33, "taker_buy_volume": 28521.7, "taker_buy_quote": 2262.36704}, {"ts": 1774359780000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 35530.7, "quote_volume": 2813.25631, "trades": 30, "taker_buy_volume": 2895.5, "taker_buy_quote": 229.3236}, {"ts": 1774359840000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 15431.7, "quote_volume": 1223.17569, "trades": 17, "taker_buy_volume": 13251.6, "taker_buy_quote": 1050.51177}, {"ts": 1774359900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3918.3, "quote_volume": 311.11302, "trades": 6, "taker_buy_volume": 126.1, "taker_buy_quote": 10.01234}, {"ts": 1774359960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 10534.4, "quote_volume": 837.4848, "trades": 5, "taker_buy_volume": 7057.0, "taker_buy_quote": 561.0315}, {"ts": 1774360020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 27081.5, "quote_volume": 2152.58957, "trades": 15, "taker_buy_volume": 15378.5, "taker_buy_quote": 1222.59075}, {"ts": 1774360080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 881.0, "quote_volume": 70.1276, "trades": 3, "taker_buy_volume": 881.0, "taker_buy_quote": 70.1276}, {"ts": 1774360140000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 40706.1, "quote_volume": 3239.95206, "trades": 27, "taker_buy_volume": 28159.5, "taker_buy_quote": 2241.5038}, {"ts": 1774360200000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1803.9, "quote_volume": 143.77083, "trades": 5, "taker_buy_volume": 1803.9, "taker_buy_quote": 143.77083}, {"ts": 1774360320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3954.0, "quote_volume": 315.1338, "trades": 8, "taker_buy_volume": 3954.0, "taker_buy_quote": 315.1338}, {"ts": 1774360380000, "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 26869.9, "quote_volume": 2150.18299, "trades": 46, "taker_buy_volume": 13424.1, "taker_buy_quote": 1073.91582}, {"ts": 1774360440000, "open": 0.0801, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 30277.3, "quote_volume": 2419.42949, "trades": 28, "taker_buy_volume": 1515.0, "taker_buy_quote": 121.3515}, {"ts": 1774360500000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 13029.0, "quote_volume": 1040.07658, "trades": 13, "taker_buy_volume": 12840.9, "taker_buy_quote": 1025.04739}, {"ts": 1774360560000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 6216.5, "quote_volume": 497.29711, "trades": 10, "taker_buy_volume": 6008.0, "taker_buy_quote": 480.64}, {"ts": 1774360620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1449.9, "quote_volume": 115.992, "trades": 2, "taker_buy_volume": 1262.5, "taker_buy_quote": 101.0}, {"ts": 1774360680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2609.7, "quote_volume": 208.776, "trades": 4, "taker_buy_volume": 1094.5, "taker_buy_quote": 87.56}, {"ts": 1774360740000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 15760.6, "quote_volume": 1263.63612, "trades": 19, "taker_buy_volume": 6912.9, "taker_buy_quote": 554.05058}, {"ts": 1774360800000, "open": 0.0802, "high": 0.0812, "low": 0.0801, "close": 0.0806, "volume": 133770.0, "quote_volume": 10806.06694, "trades": 143, "taker_buy_volume": 80088.0, "taker_buy_quote": 6472.78702}, {"ts": 1774360860000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 48515.1, "quote_volume": 3917.58547, "trades": 53, "taker_buy_volume": 22286.0, "taker_buy_quote": 1800.82228}, {"ts": 1774360920000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 8247.7, "quote_volume": 664.41736, "trades": 29, "taker_buy_volume": 5968.0, "taker_buy_quote": 480.78614}, {"ts": 1774360980000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.0809, "volume": 42700.7, "quote_volume": 3453.78021, "trades": 63, "taker_buy_volume": 30639.0, "taker_buy_quote": 2478.42442}, {"ts": 1774361040000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 4095.1, "quote_volume": 331.53903, "trades": 10, "taker_buy_volume": 3394.6, "taker_buy_quote": 274.85002}, {"ts": 1774361100000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 23057.4, "quote_volume": 1866.11529, "trades": 23, "taker_buy_volume": 11183.6, "taker_buy_quote": 905.822}, {"ts": 1774361160000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 7936.5, "quote_volume": 642.07408, "trades": 25, "taker_buy_volume": 5772.6, "taker_buy_quote": 467.04261}, {"ts": 1774361220000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 185.6, "quote_volume": 15.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361280000, "open": 0.0808, "high": 0.0808, "low": 0.0803, "close": 0.0803, "volume": 13090.3, "quote_volume": 1053.72285, "trades": 31, "taker_buy_volume": 9463.1, "taker_buy_quote": 761.50688}, {"ts": 1774361340000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 38400.0, "quote_volume": 3083.90198, "trades": 30, "taker_buy_volume": 11842.8, "taker_buy_quote": 952.07072}, {"ts": 1774361400000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 22909.3, "quote_volume": 1845.753, "trades": 31, "taker_buy_volume": 22137.2, "taker_buy_quote": 1783.52174}, {"ts": 1774361460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361520000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 4364.5, "quote_volume": 351.76486, "trades": 9, "taker_buy_volume": 372.6, "taker_buy_quote": 30.03156}, {"ts": 1774361580000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 22454.1, "quote_volume": 1805.92873, "trades": 24, "taker_buy_volume": 2437.3, "taker_buy_quote": 196.44638}, {"ts": 1774361640000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 30754.5, "quote_volume": 2473.15283, "trades": 33, "taker_buy_volume": 4684.9, "taker_buy_quote": 376.68516}, {"ts": 1774361700000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 19522.4, "quote_volume": 1572.27956, "trades": 19, "taker_buy_volume": 19198.0, "taker_buy_quote": 1546.14197}, {"ts": 1774361760000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 2928.0, "quote_volume": 236.09798, "trades": 6, "taker_buy_volume": 186.1, "taker_buy_quote": 15.01827}, {"ts": 1774361820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361880000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 248.9, "quote_volume": 19.99911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3808.4, "quote_volume": 305.43368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362000000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 20683.7, "quote_volume": 1657.43357, "trades": 32, "taker_buy_volume": 9304.0, "taker_buy_quote": 745.9196}, {"ts": 1774362060000, "open": 0.0801, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 22437.1, "quote_volume": 1793.35984, "trades": 27, "taker_buy_volume": 3167.3, "taker_buy_quote": 252.54589}, {"ts": 1774362120000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 9789.4, "quote_volume": 781.33098, "trades": 16, "taker_buy_volume": 8943.5, "taker_buy_quote": 713.86517}, {"ts": 1774362180000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 28649.6, "quote_volume": 2286.52568, "trades": 25, "taker_buy_volume": 21626.3, "taker_buy_quote": 1726.06634}, {"ts": 1774362240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 188.2, "quote_volume": 15.01836, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 15.01836}, {"ts": 1774362300000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 14727.0, "quote_volume": 1178.04067, "trades": 15, "taker_buy_volume": 14727.0, "taker_buy_quote": 1178.04067}, {"ts": 1774362360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 11880.9, "quote_volume": 951.66009, "trades": 10, "taker_buy_volume": 5271.9, "taker_buy_quote": 422.27919}, {"ts": 1774362480000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 8030.0, "quote_volume": 642.26259, "trades": 15, "taker_buy_volume": 312.0, "taker_buy_quote": 24.9912}, {"ts": 1774362540000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 13904.1, "quote_volume": 1116.43049, "trades": 8, "taker_buy_volume": 13904.1, "taker_buy_quote": 1116.43049}, {"ts": 1774362600000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 3946.7, "quote_volume": 318.06668, "trades": 13, "taker_buy_volume": 3946.7, "taker_buy_quote": 318.06668}, {"ts": 1774362660000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 38661.5, "quote_volume": 3115.9553, "trades": 51, "taker_buy_volume": 18954.0, "taker_buy_quote": 1528.6831}, {"ts": 1774362720000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 38440.7, "quote_volume": 3101.27561, "trades": 57, "taker_buy_volume": 24312.8, "taker_buy_quote": 1962.14666}, {"ts": 1774362780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1584.7, "quote_volume": 127.88529, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 127.88529}, {"ts": 1774362840000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 6936.3, "quote_volume": 559.07809, "trades": 14, "taker_buy_volume": 864.5, "taker_buy_quote": 69.6662}, {"ts": 1774362900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 124.4, "quote_volume": 10.00176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362960000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 8714.4, "quote_volume": 700.37962, "trades": 7, "taker_buy_volume": 6133.0, "taker_buy_quote": 493.0932}, {"ts": 1774363020000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 10878.5, "quote_volume": 875.90035, "trades": 13, "taker_buy_volume": 7770.3, "taker_buy_quote": 625.69025}, {"ts": 1774363080000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 1212.8, "quote_volume": 97.35667, "trades": 10, "taker_buy_volume": 249.0, "taker_buy_quote": 19.9947}, {"ts": 1774363140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4200.8, "quote_volume": 336.90416, "trades": 8, "taker_buy_volume": 953.3, "taker_buy_quote": 76.45466}, {"ts": 1774363260000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 14686.5, "quote_volume": 1179.33835, "trades": 9, "taker_buy_volume": 6156.0, "taker_buy_quote": 494.3392}, {"ts": 1774363320000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 1640.0, "quote_volume": 131.85006, "trades": 9, "taker_buy_volume": 1493.1, "taker_buy_quote": 120.05399}, {"ts": 1774363380000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 7398.6, "quote_volume": 593.62207, "trades": 10, "taker_buy_volume": 374.0, "taker_buy_quote": 29.9948}, {"ts": 1774363440000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 845.9, "quote_volume": 67.85365, "trades": 5, "taker_buy_volume": 658.7, "taker_buy_quote": 52.84021}, {"ts": 1774363500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1826.4, "quote_volume": 146.47728, "trades": 4, "taker_buy_volume": 187.1, "taker_buy_quote": 15.00542}, {"ts": 1774363560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 6188.0, "quote_volume": 496.8964, "trades": 5, "taker_buy_volume": 5814.9, "taker_buy_quote": 466.93647}, {"ts": 1774363620000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 468.0, "quote_volume": 37.51798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363680000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2062.4, "quote_volume": 164.84046, "trades": 5, "taker_buy_volume": 422.0, "taker_buy_quote": 33.76}, {"ts": 1774363740000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 21286.7, "quote_volume": 1703.41757, "trades": 23, "taker_buy_volume": 9369.1, "taker_buy_quote": 750.05709}, {"ts": 1774363800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363860000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4890.8, "quote_volume": 391.07822, "trades": 9, "taker_buy_volume": 1705.5, "taker_buy_quote": 136.44}, {"ts": 1774363920000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 36110.2, "quote_volume": 2892.82293, "trades": 25, "taker_buy_volume": 26637.4, "taker_buy_quote": 2133.87083}, {"ts": 1774363980000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 75785.4, "quote_volume": 6055.18048, "trades": 41, "taker_buy_volume": 10533.3, "taker_buy_quote": 841.84559}, {"ts": 1774364040000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2014.7, "quote_volume": 161.5552, "trades": 6, "taker_buy_volume": 1640.0, "taker_buy_quote": 131.528}, {"ts": 1774364100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 499.2, "quote_volume": 40.03584, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 25.0224}, {"ts": 1774364160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 657.2, "quote_volume": 52.70744, "trades": 4, "taker_buy_volume": 657.2, "taker_buy_quote": 52.70744}, {"ts": 1774364220000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 20408.5, "quote_volume": 1638.10152, "trades": 16, "taker_buy_volume": 13059.9, "taker_buy_quote": 1048.02141}, {"ts": 1774364280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364340000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 12775.8, "quote_volume": 1021.67289, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364400000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 3200.4, "quote_volume": 255.67794, "trades": 6, "taker_buy_volume": 728.0, "taker_buy_quote": 58.24}, {"ts": 1774364460000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364520000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 3767.1, "quote_volume": 300.56284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364580000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 38583.2, "quote_volume": 3064.94207, "trades": 29, "taker_buy_volume": 23306.8, "taker_buy_quote": 1851.64613}, {"ts": 1774364640000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 22374.0, "quote_volume": 1774.42326, "trades": 20, "taker_buy_volume": 7479.5, "taker_buy_quote": 593.57054}, {"ts": 1774364700000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 40438.3, "quote_volume": 3209.97111, "trades": 36, "taker_buy_volume": 20101.5, "taker_buy_quote": 1596.43351}, {"ts": 1774364760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3568.4, "quote_volume": 283.33096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 754.9, "quote_volume": 59.93906, "trades": 1, "taker_buy_volume": 754.9, "taker_buy_quote": 59.93906}, {"ts": 1774364940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1327.5, "quote_volume": 105.4035, "trades": 1, "taker_buy_volume": 1327.5, "taker_buy_quote": 105.4035}, {"ts": 1774365120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 751.0, "quote_volume": 59.7045, "trades": 2, "taker_buy_volume": 751.0, "taker_buy_quote": 59.7045}, {"ts": 1774365240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 314.9, "quote_volume": 25.00306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365360000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 8580.4, "quote_volume": 680.63476, "trades": 11, "taker_buy_volume": 3603.4, "taker_buy_quote": 285.95866}, {"ts": 1774365420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 189.4, "quote_volume": 15.01942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 126.1, "quote_volume": 9.99973, "trades": 1, "taker_buy_volume": 126.1, "taker_buy_quote": 9.99973}, {"ts": 1774365540000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 14309.0, "quote_volume": 1132.19316, "trades": 10, "taker_buy_volume": 397.7, "taker_buy_quote": 31.45807}, {"ts": 1774365600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 315.9, "quote_volume": 25.01928, "trades": 2, "taker_buy_volume": 315.9, "taker_buy_quote": 25.01928}, {"ts": 1774365720000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 4891.0, "quote_volume": 387.9936, "trades": 5, "taker_buy_volume": 4891.0, "taker_buy_quote": 387.9936}, {"ts": 1774365780000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 5730.2, "quote_volume": 454.9318, "trades": 9, "taker_buy_volume": 5730.2, "taker_buy_quote": 454.9318}, {"ts": 1774365840000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 12045.2, "quote_volume": 957.5178, "trades": 6, "taker_buy_volume": 12045.2, "taker_buy_quote": 957.5178}, {"ts": 1774365900000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 14422.6, "quote_volume": 1144.7379, "trades": 14, "taker_buy_volume": 200.0, "taker_buy_quote": 15.9}, {"ts": 1774365960000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 4564.7, "quote_volume": 362.66265, "trades": 7, "taker_buy_volume": 3905.8, "taker_buy_quote": 310.2801}, {"ts": 1774366020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1090.4, "quote_volume": 86.6868, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 76.32}, {"ts": 1774366080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2777.1, "quote_volume": 221.05716, "trades": 9, "taker_buy_volume": 2099.2, "taker_buy_quote": 167.09632}, {"ts": 1774366140000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 7640.2, "quote_volume": 607.08492, "trades": 9, "taker_buy_volume": 1444.2, "taker_buy_quote": 114.95832}, {"ts": 1774366200000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 3795.2, "quote_volume": 301.13636, "trades": 7, "taker_buy_volume": 822.0, "taker_buy_quote": 65.349}, {"ts": 1774366260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1832.2, "quote_volume": 145.12913, "trades": 4, "taker_buy_volume": 189.5, "taker_buy_quote": 15.0084}, {"ts": 1774366320000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 22149.3, "quote_volume": 1757.9301, "trades": 28, "taker_buy_volume": 21481.4, "taker_buy_quote": 1704.96563}, {"ts": 1774366380000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 6188.0, "quote_volume": 492.58938, "trades": 9, "taker_buy_volume": 6188.0, "taker_buy_quote": 492.58938}, {"ts": 1774366440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4709.0, "quote_volume": 373.8946, "trades": 9, "taker_buy_volume": 3840.8, "taker_buy_quote": 304.95952}, {"ts": 1774366500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 125.4, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 9.9693}, {"ts": 1774366620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366740000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 5157.9, "quote_volume": 408.392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 987.3, "quote_volume": 78.09543, "trades": 4, "taker_buy_volume": 208.6, "taker_buy_quote": 16.50026}, {"ts": 1774366860000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 34536.3, "quote_volume": 2735.77698, "trades": 41, "taker_buy_volume": 33573.0, "taker_buy_quote": 2659.54925}, {"ts": 1774366920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 9486.5, "quote_volume": 750.38215, "trades": 9, "taker_buy_volume": 3111.0, "taker_buy_quote": 246.0801}, {"ts": 1774366980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3015.7, "quote_volume": 238.54187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 23903.4, "quote_volume": 1888.86979, "trades": 25, "taker_buy_volume": 11688.7, "taker_buy_quote": 924.44342}, {"ts": 1774367100000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 9906.0, "quote_volume": 782.15015, "trades": 10, "taker_buy_volume": 3357.0, "taker_buy_quote": 264.8673}, {"ts": 1774367160000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 13403.0, "quote_volume": 1056.16299, "trades": 12, "taker_buy_volume": 5607.9, "taker_buy_quote": 441.90911}, {"ts": 1774367220000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 15706.8, "quote_volume": 1238.55264, "trades": 14, "taker_buy_volume": 15706.8, "taker_buy_quote": 1238.55264}, {"ts": 1774367280000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3804.0, "quote_volume": 299.80413, "trades": 8, "taker_buy_volume": 380.8, "taker_buy_quote": 30.00704}, {"ts": 1774367340000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6550.8, "quote_volume": 515.34022, "trades": 14, "taker_buy_volume": 3080.3, "taker_buy_quote": 242.41961}, {"ts": 1774367400000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 3718.3, "quote_volume": 292.17095, "trades": 4, "taker_buy_volume": 1334.8, "taker_buy_quote": 104.94068}, {"ts": 1774367460000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 12591.6, "quote_volume": 991.66826, "trades": 12, "taker_buy_volume": 11329.0, "taker_buy_quote": 892.4279}, {"ts": 1774367520000, "open": 0.0787, "high": 0.0791, "low": 0.0786, "close": 0.079, "volume": 82743.3, "quote_volume": 6525.49361, "trades": 36, "taker_buy_volume": 76471.3, "taker_buy_quote": 6030.6885}, {"ts": 1774367580000, "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": 1774367640000, "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": 1774367700000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 18430.0, "quote_volume": 1453.4858, "trades": 23, "taker_buy_volume": 1268.0, "taker_buy_quote": 100.0452}, {"ts": 1774367760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367820000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 7229.4, "quote_volume": 571.03668, "trades": 7, "taker_buy_volume": 126.6, "taker_buy_quote": 10.0014}, {"ts": 1774367880000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 17383.8, "quote_volume": 1374.99904, "trades": 13, "taker_buy_volume": 16788.4, "taker_buy_quote": 1327.96244}, {"ts": 1774367940000, "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": 1774368000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4173.2, "quote_volume": 330.51744, "trades": 8, "taker_buy_volume": 506.0, "taker_buy_quote": 40.0752}, {"ts": 1774368060000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1678.8, "quote_volume": 132.89778, "trades": 9, "taker_buy_volume": 316.0, "taker_buy_quote": 25.0272}, {"ts": 1774368120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 985.9, "quote_volume": 77.98469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 506.0, "quote_volume": 39.99297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368240000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1581.4, "quote_volume": 124.69491, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368300000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 965.7, "quote_volume": 76.01328, "trades": 4, "taker_buy_volume": 126.9, "taker_buy_quote": 9.99972}, {"ts": 1774368360000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 30823.8, "quote_volume": 2423.60079, "trades": 31, "taker_buy_volume": 16024.0, "taker_buy_quote": 1260.20376}, {"ts": 1774368420000, "open": 0.0787, "high": 0.0797, "low": 0.0787, "close": 0.0797, "volume": 74709.4, "quote_volume": 5913.74717, "trades": 94, "taker_buy_volume": 66219.8, "taker_buy_quote": 5240.98831}, {"ts": 1774368480000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 12741.4, "quote_volume": 1011.09136, "trades": 17, "taker_buy_volume": 474.7, "taker_buy_quote": 37.69118}, {"ts": 1774368540000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 7604.8, "quote_volume": 602.377, "trades": 8, "taker_buy_volume": 1215.4, "taker_buy_quote": 96.38122}, {"ts": 1774368600000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2705.9, "quote_volume": 214.55892, "trades": 8, "taker_buy_volume": 2705.9, "taker_buy_quote": 214.55892}, {"ts": 1774368660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 200.2, "quote_volume": 15.87586, "trades": 2, "taker_buy_volume": 10.6, "taker_buy_quote": 0.84058}, {"ts": 1774368720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 248.3, "quote_volume": 19.71502, "trades": 2, "taker_buy_volume": 248.3, "taker_buy_quote": 19.71502}, {"ts": 1774368780000, "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 85311.0, "quote_volume": 6754.79543, "trades": 45, "taker_buy_volume": 773.0, "taker_buy_quote": 61.3194}, {"ts": 1774368840000, "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": 1774368900000, "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": 1774368960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4444.0, "quote_volume": 351.076, "trades": 3, "taker_buy_volume": 4444.0, "taker_buy_quote": 351.076}, {"ts": 1774369020000, "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": 1774369080000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 44911.4, "quote_volume": 3539.52825, "trades": 48, "taker_buy_volume": 28460.1, "taker_buy_quote": 2243.02038}, {"ts": 1774369140000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 5366.0, "quote_volume": 422.17366, "trades": 15, "taker_buy_volume": 622.8, "taker_buy_quote": 49.08455}, {"ts": 1774369200000, "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": 1774369260000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 28961.0, "quote_volume": 2274.49299, "trades": 17, "taker_buy_volume": 17911.2, "taker_buy_quote": 1407.08369}, {"ts": 1774369320000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 34781.6, "quote_volume": 2734.19583, "trades": 29, "taker_buy_volume": 30203.9, "taker_buy_quote": 2374.38861}, {"ts": 1774369380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 738.8, "quote_volume": 58.13313, "trades": 3, "taker_buy_volume": 634.5, "taker_buy_quote": 49.93515}, {"ts": 1774369440000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3193.7, "quote_volume": 251.63173, "trades": 6, "taker_buy_volume": 3193.7, "taker_buy_quote": 251.63173}, {"ts": 1774369500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8239.7, "quote_volume": 649.28836, "trades": 9, "taker_buy_volume": 8048.8, "taker_buy_quote": 634.24544}, {"ts": 1774369560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369620000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 13962.0, "quote_volume": 1097.62193, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2428.4, "quote_volume": 190.87224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 15221.3, "quote_volume": 1195.21628, "trades": 12, "taker_buy_volume": 3396.0, "taker_buy_quote": 266.9256}, {"ts": 1774369800000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 18029.1, "quote_volume": 1417.43281, "trades": 15, "taker_buy_volume": 18029.1, "taker_buy_quote": 1417.43281}, {"ts": 1774369860000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 861.7, "quote_volume": 67.76685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 665.4, "quote_volume": 52.2339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369980000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 24006.2, "quote_volume": 1879.31016, "trades": 23, "taker_buy_volume": 9021.3, "taker_buy_quote": 706.95068}, {"ts": 1774370040000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 638.9, "quote_volume": 50.07536, "trades": 3, "taker_buy_volume": 494.9, "taker_buy_quote": 38.80016}, {"ts": 1774370100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3145.6, "quote_volume": 246.66338, "trades": 7, "taker_buy_volume": 3145.6, "taker_buy_quote": 246.66338}, {"ts": 1774370160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1382.0, "quote_volume": 108.487, "trades": 3, "taker_buy_volume": 1382.0, "taker_buy_quote": 108.487}, {"ts": 1774370220000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3504.8, "quote_volume": 274.9467, "trades": 5, "taker_buy_volume": 1703.8, "taker_buy_quote": 133.7483}, {"ts": 1774370280000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1237.1, "quote_volume": 97.15803, "trades": 5, "taker_buy_volume": 1110.5, "taker_buy_quote": 87.21993}, {"ts": 1774370340000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 24228.9, "quote_volume": 1901.93875, "trades": 17, "taker_buy_volume": 10343.6, "taker_buy_quote": 812.0846}, {"ts": 1774370400000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 1251.3, "quote_volume": 98.39838, "trades": 4, "taker_buy_volume": 1124.0, "taker_buy_quote": 88.40533}, {"ts": 1774370460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1134.5, "quote_volume": 89.24747, "trades": 3, "taker_buy_volume": 757.7, "taker_buy_quote": 59.63099}, {"ts": 1774370520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 475.8, "quote_volume": 37.44546, "trades": 1, "taker_buy_volume": 475.8, "taker_buy_quote": 37.44546}, {"ts": 1774370580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 233.9, "quote_volume": 18.40793, "trades": 1, "taker_buy_volume": 233.9, "taker_buy_quote": 18.40793}, {"ts": 1774370640000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 13943.4, "quote_volume": 1097.70218, "trades": 11, "taker_buy_volume": 6833.8, "taker_buy_quote": 538.17666}, {"ts": 1774370700000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 27675.0, "quote_volume": 2178.94294, "trades": 29, "taker_buy_volume": 20699.8, "taker_buy_quote": 1629.64337}, {"ts": 1774370760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.1, "quote_volume": 78.70787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 5887.0, "quote_volume": 463.71891, "trades": 11, "taker_buy_volume": 2412.0, "taker_buy_quote": 190.0656}, {"ts": 1774370880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5591.8, "quote_volume": 440.07466, "trades": 6, "taker_buy_volume": 5083.2, "taker_buy_quote": 400.04784}, {"ts": 1774370940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 65.1, "quote_volume": 5.12337, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 5.12337}, {"ts": 1774371060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3816.7, "quote_volume": 299.99262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1300.0, "quote_volume": 102.31, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 102.31}, {"ts": 1774371300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371360000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4633.8, "quote_volume": 364.62506, "trades": 6, "taker_buy_volume": 4633.8, "taker_buy_quote": 364.62506}, {"ts": 1774371420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 9452.6, "quote_volume": 743.91962, "trades": 12, "taker_buy_volume": 5784.4, "taker_buy_quote": 455.23228}, {"ts": 1774371480000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2790.2, "quote_volume": 219.86112, "trades": 7, "taker_buy_volume": 2533.2, "taker_buy_quote": 199.61616}, {"ts": 1774371540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3393.7, "quote_volume": 267.42356, "trades": 8, "taker_buy_volume": 3393.7, "taker_buy_quote": 267.42356}, {"ts": 1774371600000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 7632.3, "quote_volume": 600.8264, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4856.6, "quote_volume": 381.2431, "trades": 2, "taker_buy_volume": 4856.6, "taker_buy_quote": 381.2431}, {"ts": 1774371720000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 38494.2, "quote_volume": 3020.61647, "trades": 33, "taker_buy_volume": 30775.7, "taker_buy_quote": 2415.48607}, {"ts": 1774371780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 21796.7, "quote_volume": 1708.94105, "trades": 21, "taker_buy_volume": 6279.0, "taker_buy_quote": 492.35337}, {"ts": 1774371840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1964.9, "quote_volume": 154.04816, "trades": 3, "taker_buy_volume": 1327.5, "taker_buy_quote": 104.076}, {"ts": 1774371900000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 14642.4, "quote_volume": 1149.06655, "trades": 20, "taker_buy_volume": 11854.9, "taker_buy_quote": 930.53035}, {"ts": 1774371960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6405.4, "quote_volume": 503.33671, "trades": 7, "taker_buy_volume": 6128.1, "taker_buy_quote": 481.56866}, {"ts": 1774372020000, "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": 1774372080000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 33165.5, "quote_volume": 2608.96535, "trades": 27, "taker_buy_volume": 23689.6, "taker_buy_quote": 1864.37152}, {"ts": 1774372140000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 9232.7, "quote_volume": 725.00375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 981.8, "quote_volume": 76.97312, "trades": 4, "taker_buy_volume": 854.1, "taker_buy_quote": 66.96144}, {"ts": 1774372260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2676.0, "quote_volume": 210.066, "trades": 2, "taker_buy_volume": 2676.0, "taker_buy_quote": 210.066}, {"ts": 1774372320000, "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": 1774372380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 631.7, "quote_volume": 49.58845, "trades": 3, "taker_buy_volume": 631.7, "taker_buy_quote": 49.58845}, {"ts": 1774372440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 191.3, "quote_volume": 15.01705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372500000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6315.2, "quote_volume": 496.54223, "trades": 8, "taker_buy_volume": 3130.0, "taker_buy_quote": 246.18551}, {"ts": 1774372560000, "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": 1774372620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1967.2, "quote_volume": 154.62192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5714.8, "quote_volume": 448.85768, "trades": 6, "taker_buy_volume": 118.0, "taker_buy_quote": 9.2748}, {"ts": 1774372740000, "open": 0.0785, "high": 0.0785, "low": 0.0777, "close": 0.0781, "volume": 194634.7, "quote_volume": 15188.91477, "trades": 171, "taker_buy_volume": 66127.2, "taker_buy_quote": 5163.4157}, {"ts": 1774372800000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1700.2, "quote_volume": 132.64763, "trades": 6, "taker_buy_volume": 1495.2, "taker_buy_quote": 116.65763}, {"ts": 1774372860000, "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": 1774372920000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 356.7, "quote_volume": 27.86834, "trades": 3, "taker_buy_volume": 254.3, "taker_buy_quote": 19.8709}, {"ts": 1774372980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4726.3, "quote_volume": 369.59016, "trades": 8, "taker_buy_volume": 220.3, "taker_buy_quote": 17.22746}, {"ts": 1774373040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 108.5, "quote_volume": 8.4847, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 8.4847}, {"ts": 1774373100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3191.0, "quote_volume": 249.7009, "trades": 7, "taker_buy_volume": 3191.0, "taker_buy_quote": 249.7009}, {"ts": 1774373160000, "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": 1774373220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1804.3, "quote_volume": 141.45712, "trades": 4, "taker_buy_volume": 1804.3, "taker_buy_quote": 141.45712}, {"ts": 1774373280000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 11018.0, "quote_volume": 861.67787, "trades": 17, "taker_buy_volume": 3864.4, "taker_buy_quote": 302.19608}, {"ts": 1774373340000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 48827.3, "quote_volume": 3805.29593, "trades": 55, "taker_buy_volume": 10839.7, "taker_buy_quote": 844.44654}, {"ts": 1774373400000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 30470.5, "quote_volume": 2375.31851, "trades": 40, "taker_buy_volume": 28706.3, "taker_buy_quote": 2237.96937}, {"ts": 1774373460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 34510.1, "quote_volume": 2692.7296, "trades": 21, "taker_buy_volume": 22604.0, "taker_buy_quote": 1764.0538}, {"ts": 1774373520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3149.0, "quote_volume": 246.2518, "trades": 4, "taker_buy_volume": 3149.0, "taker_buy_quote": 246.2518}, {"ts": 1774373580000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4115.5, "quote_volume": 321.24125, "trades": 5, "taker_buy_volume": 1327.5, "taker_buy_quote": 103.67775}, {"ts": 1774373640000, "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": 1774373700000, "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": 1774373760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 192.3, "quote_volume": 15.01863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 439.3, "quote_volume": 34.2943, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 22.5709}, {"ts": 1774373880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 80.2, "quote_volume": 6.26362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.2, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 25284.5, "quote_volume": 1975.47791, "trades": 23, "taker_buy_volume": 15764.6, "taker_buy_quote": 1231.97372}, {"ts": 1774374060000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 315.4, "quote_volume": 24.61528, "trades": 2, "taker_buy_volume": 140.8, "taker_buy_quote": 10.99648}, {"ts": 1774374120000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 15748.8, "quote_volume": 1227.0325, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5502.3, "quote_volume": 429.1794, "trades": 13, "taker_buy_volume": 2654.9, "taker_buy_quote": 207.0822}, {"ts": 1774374240000, "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": 1774374300000, "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": 1774374360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2600.6, "quote_volume": 202.8468, "trades": 7, "taker_buy_volume": 2600.6, "taker_buy_quote": 202.8468}, {"ts": 1774374420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 192.3, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.4, "quote_volume": 10.00236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "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": 1774374600000, "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": 1774374660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1907.5, "quote_volume": 148.4035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374720000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 790.3, "quote_volume": 61.50462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1262.9, "quote_volume": 98.1827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6017.3, "quote_volume": 467.52453, "trades": 15, "taker_buy_volume": 3815.5, "taker_buy_quote": 296.46435}, {"ts": 1774374900000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 972.5, "quote_volume": 75.49831, "trades": 5, "taker_buy_volume": 323.1, "taker_buy_quote": 25.10487}, {"ts": 1774374960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3537.7, "quote_volume": 274.52552, "trades": 7, "taker_buy_volume": 779.9, "taker_buy_quote": 60.52024}, {"ts": 1774375020000, "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.0773, "volume": 153757.5, "quote_volume": 11869.66626, "trades": 182, "taker_buy_volume": 55657.0, "taker_buy_quote": 4293.01556}, {"ts": 1774375080000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 13300.3, "quote_volume": 1026.75585, "trades": 24, "taker_buy_volume": 6273.0, "taker_buy_quote": 484.40836}, {"ts": 1774375140000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 66133.0, "quote_volume": 5094.70939, "trades": 62, "taker_buy_volume": 13606.0, "taker_buy_quote": 1049.61739}, {"ts": 1774375200000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 28803.3, "quote_volume": 2214.38458, "trades": 35, "taker_buy_volume": 6696.1, "taker_buy_quote": 515.20132}, {"ts": 1774375260000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 18610.2, "quote_volume": 1433.31175, "trades": 19, "taker_buy_volume": 17992.4, "taker_buy_quote": 1385.81793}, {"ts": 1774375320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1282.4, "quote_volume": 98.87304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375380000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 5652.5, "quote_volume": 435.33355, "trades": 11, "taker_buy_volume": 1407.0, "taker_buy_quote": 108.4106}, {"ts": 1774375440000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1739.9, "quote_volume": 134.00472, "trades": 5, "taker_buy_volume": 762.2, "taker_buy_quote": 58.72182}, {"ts": 1774375500000, "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": 1774375560000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 11040.1, "quote_volume": 850.25583, "trades": 20, "taker_buy_volume": 159.0, "taker_buy_quote": 12.2589}, {"ts": 1774375620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1443.6, "quote_volume": 111.30156, "trades": 3, "taker_buy_volume": 1443.6, "taker_buy_quote": 111.30156}, {"ts": 1774375680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375740000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 51146.0, "quote_volume": 3922.63186, "trades": 47, "taker_buy_volume": 18179.9, "taker_buy_quote": 1394.84384}, {"ts": 1774375800000, "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": 1774375860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 980.4, "quote_volume": 75.39276, "trades": 5, "taker_buy_volume": 980.4, "taker_buy_quote": 75.39276}, {"ts": 1774375920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 227.1, "quote_volume": 17.46399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4259.9, "quote_volume": 327.58631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376040000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 52638.2, "quote_volume": 4037.05915, "trades": 34, "taker_buy_volume": 4638.3, "taker_buy_quote": 355.77864}, {"ts": 1774376100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6601.7, "quote_volume": 506.35039, "trades": 13, "taker_buy_volume": 5274.2, "taker_buy_quote": 404.53114}, {"ts": 1774376160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6069.5, "quote_volume": 464.93545, "trades": 11, "taker_buy_volume": 117.5, "taker_buy_quote": 9.01225}, {"ts": 1774376220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 17829.9, "quote_volume": 1365.77034, "trades": 9, "taker_buy_volume": 4775.1, "taker_buy_quote": 365.77266}, {"ts": 1774376340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 21058.0, "quote_volume": 1611.43374, "trades": 26, "taker_buy_volume": 15220.3, "taker_buy_quote": 1164.84969}, {"ts": 1774376400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6084.3, "quote_volume": 466.05738, "trades": 4, "taker_buy_volume": 6084.3, "taker_buy_quote": 466.05738}, {"ts": 1774376460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2956.2, "quote_volume": 226.74054, "trades": 10, "taker_buy_volume": 1444.2, "taker_buy_quote": 110.77014}, {"ts": 1774376520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1774376580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 817.7, "quote_volume": 62.71759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2223.1, "quote_volume": 170.51177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.6, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 549.3, "quote_volume": 42.07638, "trades": 1, "taker_buy_volume": 549.3, "taker_buy_quote": 42.07638}, {"ts": 1774376820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3826.3, "quote_volume": 292.8447, "trades": 4, "taker_buy_volume": 2368.1, "taker_buy_quote": 181.15965}, {"ts": 1774377060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3606.4, "quote_volume": 275.85746, "trades": 9, "taker_buy_volume": 3285.0, "taker_buy_quote": 251.3025}, {"ts": 1774377120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1438.1, "quote_volume": 110.01465, "trades": 5, "taker_buy_volume": 1438.1, "taker_buy_quote": 110.01465}, {"ts": 1774377180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4101.2, "quote_volume": 313.4429, "trades": 6, "taker_buy_volume": 3773.9, "taker_buy_quote": 288.43718}, {"ts": 1774377300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 327.2, "quote_volume": 25.0308, "trades": 2, "taker_buy_volume": 327.2, "taker_buy_quote": 25.0308}, {"ts": 1774377360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377480000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 7567.0, "quote_volume": 578.91902, "trades": 7, "taker_buy_volume": 2945.7, "taker_buy_quote": 225.42563}, {"ts": 1774377540000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12369.9, "quote_volume": 945.29892, "trades": 13, "taker_buy_volume": 6365.1, "taker_buy_quote": 486.39945}, {"ts": 1774377600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7611.4, "quote_volume": 582.17659, "trades": 11, "taker_buy_volume": 4760.1, "taker_buy_quote": 364.07177}, {"ts": 1774377660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3039.6, "quote_volume": 232.5294, "trades": 4, "taker_buy_volume": 1241.9, "taker_buy_quote": 95.00535}, {"ts": 1774377720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6371.2, "quote_volume": 487.3968, "trades": 6, "taker_buy_volume": 4764.2, "taker_buy_quote": 364.4613}, {"ts": 1774377840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1220.8, "quote_volume": 93.26912, "trades": 4, "taker_buy_volume": 238.9, "taker_buy_quote": 18.25196}, {"ts": 1774377960000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4336.7, "quote_volume": 330.95368, "trades": 11, "taker_buy_volume": 2887.5, "taker_buy_quote": 220.37972}, {"ts": 1774378020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 743.4, "quote_volume": 56.8701, "trades": 2, "taker_buy_volume": 743.4, "taker_buy_quote": 56.8701}, {"ts": 1774378080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2065.6, "quote_volume": 158.03454, "trades": 5, "taker_buy_volume": 738.1, "taker_buy_quote": 56.48079}, {"ts": 1774378140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 359.6, "quote_volume": 27.5094, "trades": 1, "taker_buy_volume": 359.6, "taker_buy_quote": 27.5094}, {"ts": 1774378200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1226.1, "quote_volume": 93.79665, "trades": 5, "taker_buy_volume": 436.8, "taker_buy_quote": 33.4152}, {"ts": 1774378260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 498.9, "quote_volume": 38.16585, "trades": 3, "taker_buy_volume": 498.9, "taker_buy_quote": 38.16585}, {"ts": 1774378320000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6508.7, "quote_volume": 498.50772, "trades": 11, "taker_buy_volume": 6349.2, "taker_buy_quote": 486.32192}, {"ts": 1774378380000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 7580.9, "quote_volume": 580.9155, "trades": 15, "taker_buy_volume": 7111.3, "taker_buy_quote": 544.9911}, {"ts": 1774378440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2008.7, "quote_volume": 154.06729, "trades": 6, "taker_buy_volume": 2008.7, "taker_buy_quote": 154.06729}, {"ts": 1774378500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 540.4, "quote_volume": 41.44868, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 41.44868}, {"ts": 1774378560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 621.8, "quote_volume": 47.69206, "trades": 3, "taker_buy_volume": 621.8, "taker_buy_quote": 47.69206}, {"ts": 1774378620000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8687.8, "quote_volume": 666.30859, "trades": 13, "taker_buy_volume": 8557.2, "taker_buy_quote": 656.30463}, {"ts": 1774378680000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 562.5, "quote_volume": 43.13661, "trades": 3, "taker_buy_volume": 491.1, "taker_buy_quote": 37.66737}, {"ts": 1774378740000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2189.9, "quote_volume": 167.99001, "trades": 5, "taker_buy_volume": 2189.9, "taker_buy_quote": 167.99001}, {"ts": 1774378800000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 781.1, "quote_volume": 60.04701, "trades": 5, "taker_buy_volume": 781.1, "taker_buy_quote": 60.04701}, {"ts": 1774378860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 503.5, "quote_volume": 38.7695, "trades": 3, "taker_buy_volume": 503.5, "taker_buy_quote": 38.7695}, {"ts": 1774378920000, "open": 0.077, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 38252.6, "quote_volume": 2949.94604, "trades": 34, "taker_buy_volume": 20982.4, "taker_buy_quote": 1620.25608}, {"ts": 1774378980000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 16459.0, "quote_volume": 1267.24059, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "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": 1774379100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9403.9, "quote_volume": 722.70423, "trades": 15, "taker_buy_volume": 1607.0, "taker_buy_quote": 123.5783}, {"ts": 1774379160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 936.5, "quote_volume": 72.1105, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 10.01}, {"ts": 1774379280000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5316.8, "quote_volume": 409.86336, "trades": 10, "taker_buy_volume": 4502.8, "taker_buy_quote": 347.16588}, {"ts": 1774379340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.0, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379400000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 569.8, "quote_volume": 43.72482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15893.5, "quote_volume": 1219.64975, "trades": 16, "taker_buy_volume": 15659.0, "taker_buy_quote": 1201.6636}, {"ts": 1774379520000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 85915.9, "quote_volume": 6575.61988, "trades": 64, "taker_buy_volume": 26035.3, "taker_buy_quote": 1993.22525}, {"ts": 1774379580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 21734.5, "quote_volume": 1664.28808, "trades": 24, "taker_buy_volume": 20341.0, "taker_buy_quote": 1557.55258}, {"ts": 1774379640000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4348.2, "quote_volume": 332.86106, "trades": 6, "taker_buy_volume": 2237.6, "taker_buy_quote": 171.40016}, {"ts": 1774379700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 82.3, "quote_volume": 6.31241, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 6.31241}, {"ts": 1774379820000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 13038.2, "quote_volume": 1000.09768, "trades": 19, "taker_buy_volume": 8196.3, "taker_buy_quote": 628.92991}, {"ts": 1774379880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2719.9, "quote_volume": 208.08541, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4303.6, "quote_volume": 329.24768, "trades": 7, "taker_buy_volume": 2976.1, "taker_buy_quote": 227.69393}, {"ts": 1774380060000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 26080.0, "quote_volume": 1991.06973, "trades": 23, "taker_buy_volume": 21952.9, "taker_buy_quote": 1676.09033}, {"ts": 1774380120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 11122.3, "quote_volume": 847.51926, "trades": 10, "taker_buy_volume": 5743.3, "taker_buy_quote": 437.63946}, {"ts": 1774380240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7503.0, "quote_volume": 571.7286, "trades": 6, "taker_buy_volume": 7503.0, "taker_buy_quote": 571.7286}, {"ts": 1774380300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.0, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 9.9953}, {"ts": 1774380360000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6141.8, "quote_volume": 468.90324, "trades": 10, "taker_buy_volume": 6141.8, "taker_buy_quote": 468.90324}, {"ts": 1774380420000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1682.6, "quote_volume": 128.39549, "trades": 5, "taker_buy_volume": 131.1, "taker_buy_quote": 10.01604}, {"ts": 1774380480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.7, "quote_volume": 15.00821, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 15.00821}, {"ts": 1774380600000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 2782.2, "quote_volume": 211.94215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 72.0, "quote_volume": 5.4864, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.4864}, {"ts": 1774380720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1327.5, "quote_volume": 101.1555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 17742.1, "quote_volume": 1349.78308, "trades": 13, "taker_buy_volume": 3703.4, "taker_buy_quote": 281.82874}, {"ts": 1774380900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1327.5, "quote_volume": 101.02275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 13629.8, "quote_volume": 1037.30129, "trades": 20, "taker_buy_volume": 10646.3, "taker_buy_quote": 810.25694}, {"ts": 1774381020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3477.4, "quote_volume": 264.63014, "trades": 3, "taker_buy_volume": 3477.4, "taker_buy_quote": 264.63014}, {"ts": 1774381080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2639.2, "quote_volume": 200.84312, "trades": 2, "taker_buy_volume": 2639.2, "taker_buy_quote": 200.84312}, {"ts": 1774381200000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1787.1, "quote_volume": 136.34259, "trades": 4, "taker_buy_volume": 1787.1, "taker_buy_quote": 136.34259}, {"ts": 1774381260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6340.2, "quote_volume": 484.08518, "trades": 10, "taker_buy_volume": 1458.6, "taker_buy_quote": 111.43704}, {"ts": 1774381320000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 8325.0, "quote_volume": 635.26434, "trades": 14, "taker_buy_volume": 1887.0, "taker_buy_quote": 144.14713}, {"ts": 1774381380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3741.0, "quote_volume": 285.8124, "trades": 6, "taker_buy_volume": 525.0, "taker_buy_quote": 40.11}, {"ts": 1774381440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4145.5, "quote_volume": 316.7162, "trades": 6, "taker_buy_volume": 734.0, "taker_buy_quote": 56.0776}, {"ts": 1774381500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 196.3, "quote_volume": 14.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2229.3, "quote_volume": 170.31852, "trades": 3, "taker_buy_volume": 2229.3, "taker_buy_quote": 170.31852}, {"ts": 1774381620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 867.4, "quote_volume": 66.26936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 5860.9, "quote_volume": 447.76804, "trades": 6, "taker_buy_volume": 5729.8, "taker_buy_quote": 437.76511}, {"ts": 1774381740000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3833.5, "quote_volume": 291.74247, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1394.2, "quote_volume": 105.9592, "trades": 4, "taker_buy_volume": 762.7, "taker_buy_quote": 57.9652}, {"ts": 1774381860000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 4878.8, "quote_volume": 371.09404, "trades": 7, "taker_buy_volume": 4282.3, "taker_buy_quote": 325.78176}, {"ts": 1774381920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 569.9, "quote_volume": 43.25541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2047.2, "quote_volume": 155.4772, "trades": 9, "taker_buy_volume": 947.2, "taker_buy_quote": 71.9872}, {"ts": 1774382040000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 7769.9, "quote_volume": 589.90601, "trades": 12, "taker_buy_volume": 378.5, "taker_buy_quote": 28.766}, {"ts": 1774382100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 13362.2, "quote_volume": 1014.77352, "trades": 15, "taker_buy_volume": 11654.7, "taker_buy_quote": 885.17427}, {"ts": 1774382160000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2014.8, "quote_volume": 153.27821, "trades": 9, "taker_buy_volume": 1176.6, "taker_buy_quote": 89.52608}, {"ts": 1774382220000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1117.5, "quote_volume": 85.07719, "trades": 5, "taker_buy_volume": 354.4, "taker_buy_quote": 27.00528}, {"ts": 1774382280000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 3476.4, "quote_volume": 264.49909, "trades": 11, "taker_buy_volume": 620.2, "taker_buy_quote": 47.2265}, {"ts": 1774382340000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 2413.4, "quote_volume": 183.62443, "trades": 11, "taker_buy_volume": 1380.8, "taker_buy_quote": 105.09687}, {"ts": 1774382400000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 1000.6, "quote_volume": 76.25396, "trades": 6, "taker_buy_volume": 614.6, "taker_buy_quote": 46.85889}, {"ts": 1774382460000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3998.3, "quote_volume": 305.02865, "trades": 13, "taker_buy_volume": 3581.9, "taker_buy_quote": 273.29897}, {"ts": 1774382520000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 1985.8, "quote_volume": 151.52141, "trades": 8, "taker_buy_volume": 1779.8, "taker_buy_quote": 135.82421}, {"ts": 1774382580000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 1408.6, "quote_volume": 107.49094, "trades": 10, "taker_buy_volume": 612.3, "taker_buy_quote": 46.75273}, {"ts": 1774382640000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 2561.7, "quote_volume": 194.87524, "trades": 11, "taker_buy_volume": 257.2, "taker_buy_quote": 19.57432}, {"ts": 1774382700000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 3781.6, "quote_volume": 287.40854, "trades": 8, "taker_buy_volume": 3441.7, "taker_buy_quote": 261.59494}, {"ts": 1774382760000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 4122.1, "quote_volume": 313.2898, "trades": 7, "taker_buy_volume": 3841.6, "taker_buy_quote": 291.98586}, {"ts": 1774382820000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 4334.5, "quote_volume": 329.84057, "trades": 11, "taker_buy_volume": 3974.0, "taker_buy_quote": 302.44257}, {"ts": 1774382880000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1193.9, "quote_volume": 90.78104, "trades": 7, "taker_buy_volume": 446.4, "taker_buy_quote": 33.97104}, {"ts": 1774382940000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 676.5, "quote_volume": 51.43228, "trades": 5, "taker_buy_volume": 418.2, "taker_buy_quote": 31.80148}, {"ts": 1774383000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3294.3, "quote_volume": 250.3668, "trades": 3, "taker_buy_volume": 3294.3, "taker_buy_quote": 250.3668}, {"ts": 1774383060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 447.9, "quote_volume": 34.0404, "trades": 2, "taker_buy_volume": 447.9, "taker_buy_quote": 34.0404}, {"ts": 1774383120000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2172.1, "quote_volume": 165.12514, "trades": 5, "taker_buy_volume": 2172.1, "taker_buy_quote": 165.12514}, {"ts": 1774383180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1120.7, "quote_volume": 85.28527, "trades": 5, "taker_buy_volume": 1120.7, "taker_buy_quote": 85.28527}, {"ts": 1774383240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 378.6, "quote_volume": 28.84932, "trades": 2, "taker_buy_volume": 378.6, "taker_buy_quote": 28.84932}, {"ts": 1774383300000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 281.7, "quote_volume": 21.48057, "trades": 3, "taker_buy_volume": 281.7, "taker_buy_quote": 21.48057}, {"ts": 1774383360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1381.1, "quote_volume": 105.37793, "trades": 7, "taker_buy_volume": 857.1, "taker_buy_quote": 65.39673}, {"ts": 1774383420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4726.0, "quote_volume": 360.5938, "trades": 11, "taker_buy_volume": 3398.5, "taker_buy_quote": 259.30555}, {"ts": 1774383480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 471.2, "quote_volume": 35.99968, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 35.99968}, {"ts": 1774383540000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 530.1, "quote_volume": 40.39305, "trades": 4, "taker_buy_volume": 267.5, "taker_buy_quote": 20.39607}, {"ts": 1774383600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1053.9, "quote_volume": 80.24091, "trades": 6, "taker_buy_volume": 696.0, "taker_buy_quote": 53.00472}, {"ts": 1774383660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 187.2, "quote_volume": 14.28336, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 14.28336}, {"ts": 1774383720000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 1660.2, "quote_volume": 126.81273, "trades": 8, "taker_buy_volume": 1057.3, "taker_buy_quote": 80.75117}, {"ts": 1774383780000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 3413.4, "quote_volume": 260.60275, "trades": 10, "taker_buy_volume": 1069.6, "taker_buy_quote": 81.63091}, {"ts": 1774383840000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8215.7, "quote_volume": 626.24938, "trades": 16, "taker_buy_volume": 2130.4, "taker_buy_quote": 162.54952}, {"ts": 1774383900000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 785.8, "quote_volume": 60.03175, "trades": 6, "taker_buy_volume": 364.6, "taker_buy_quote": 27.87167}, {"ts": 1774383960000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 18557.7, "quote_volume": 1418.00677, "trades": 17, "taker_buy_volume": 2425.1, "taker_buy_quote": 185.33095}, {"ts": 1774384020000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 28026.0, "quote_volume": 2149.45597, "trades": 20, "taker_buy_volume": 16557.4, "taker_buy_quote": 1269.87851}, {"ts": 1774384080000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 5183.4, "quote_volume": 397.02629, "trades": 11, "taker_buy_volume": 3137.1, "taker_buy_quote": 240.31895}, {"ts": 1774384140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 629.7, "quote_volume": 48.17205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384200000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 18148.1, "quote_volume": 1389.73424, "trades": 10, "taker_buy_volume": 5150.4, "taker_buy_quote": 394.42148}, {"ts": 1774384260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 260.7, "quote_volume": 19.91748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384320000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11545.6, "quote_volume": 882.26093, "trades": 17, "taker_buy_volume": 10040.0, "taker_buy_quote": 767.31508}, {"ts": 1774384380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1512.0, "quote_volume": 115.52987, "trades": 6, "taker_buy_volume": 693.2, "taker_buy_quote": 52.97355}, {"ts": 1774384440000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2181.1, "quote_volume": 166.38716, "trades": 9, "taker_buy_volume": 1742.3, "taker_buy_quote": 132.93749}, {"ts": 1774384500000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 410.1, "quote_volume": 31.26631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4115.3, "quote_volume": 313.96641, "trades": 9, "taker_buy_volume": 3669.6, "taker_buy_quote": 279.99048}, {"ts": 1774384620000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 6521.8, "quote_volume": 498.02907, "trades": 9, "taker_buy_volume": 4675.8, "taker_buy_quote": 357.21144}, {"ts": 1774384680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 493.9, "quote_volume": 37.63518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384740000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 8683.7, "quote_volume": 661.71024, "trades": 12, "taker_buy_volume": 8230.4, "taker_buy_quote": 627.21411}, {"ts": 1774384800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 390.8, "quote_volume": 29.73988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384860000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4271.2, "quote_volume": 324.99614, "trades": 7, "taker_buy_volume": 2324.7, "taker_buy_quote": 176.90967}, {"ts": 1774384920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2223.9, "quote_volume": 169.0164, "trades": 7, "taker_buy_volume": 999.5, "taker_buy_quote": 75.962}, {"ts": 1774384980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2372.8, "quote_volume": 180.23754, "trades": 10, "taker_buy_volume": 1420.2, "taker_buy_quote": 107.9352}, {"ts": 1774385040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 676.4, "quote_volume": 51.33876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385100000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 21246.5, "quote_volume": 1612.40733, "trades": 33, "taker_buy_volume": 9305.0, "taker_buy_quote": 706.20364}, {"ts": 1774385160000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 6125.7, "quote_volume": 464.23314, "trades": 23, "taker_buy_volume": 3744.0, "taker_buy_quote": 283.82699}, {"ts": 1774385220000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 7414.9, "quote_volume": 561.37727, "trades": 23, "taker_buy_volume": 3839.9, "taker_buy_quote": 290.83925}, {"ts": 1774385280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5011.3, "quote_volume": 379.21147, "trades": 14, "taker_buy_volume": 2244.4, "taker_buy_quote": 169.90108}, {"ts": 1774385340000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3616.9, "quote_volume": 273.68189, "trades": 7, "taker_buy_volume": 2442.5, "taker_buy_quote": 184.89725}, {"ts": 1774385400000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 21940.2, "quote_volume": 1658.72499, "trades": 28, "taker_buy_volume": 5749.3, "taker_buy_quote": 434.76927}, {"ts": 1774385460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 17371.4, "quote_volume": 1313.15083, "trades": 40, "taker_buy_volume": 7342.3, "taker_buy_quote": 555.07788}, {"ts": 1774385520000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 4778.8, "quote_volume": 361.12721, "trades": 14, "taker_buy_volume": 1903.3, "taker_buy_quote": 143.89421}, {"ts": 1774385580000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 12233.3, "quote_volume": 923.59601, "trades": 26, "taker_buy_volume": 5003.7, "taker_buy_quote": 377.7863}, {"ts": 1774385640000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1595.8, "quote_volume": 120.47594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385700000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 14673.1, "quote_volume": 1106.29269, "trades": 27, "taker_buy_volume": 7236.9, "taker_buy_quote": 545.72183}, {"ts": 1774385760000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 3282.1, "quote_volume": 247.92465, "trades": 13, "taker_buy_volume": 464.1, "taker_buy_quote": 35.0329}, {"ts": 1774385820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3284.7, "quote_volume": 248.34981, "trades": 9, "taker_buy_volume": 2373.9, "taker_buy_quote": 179.49333}, {"ts": 1774385880000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2622.5, "quote_volume": 198.2309, "trades": 11, "taker_buy_volume": 1327.0, "taker_buy_quote": 100.3212}, {"ts": 1774385940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2087.9, "quote_volume": 157.95608, "trades": 11, "taker_buy_volume": 910.0, "taker_buy_quote": 68.887}, {"ts": 1774386000000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1147.2, "quote_volume": 86.81355, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386060000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 8032.3, "quote_volume": 608.64431, "trades": 22, "taker_buy_volume": 7109.4, "taker_buy_quote": 538.75982}, {"ts": 1774386120000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 1005.7, "quote_volume": 76.16967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5243.0, "quote_volume": 396.3708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 439.9, "quote_volume": 33.25644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2265.3, "quote_volume": 171.20424, "trades": 8, "taker_buy_volume": 136.0, "taker_buy_quote": 10.2816}, {"ts": 1774386360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1629.6, "quote_volume": 123.21099, "trades": 6, "taker_buy_volume": 1204.3, "taker_buy_quote": 91.05831}, {"ts": 1774386420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2258.4, "quote_volume": 171.12668, "trades": 8, "taker_buy_volume": 1658.0, "taker_buy_quote": 125.6764}, {"ts": 1774386480000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1415.9, "quote_volume": 107.33832, "trades": 5, "taker_buy_volume": 1233.1, "taker_buy_quote": 93.48208}, {"ts": 1774386540000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 425.0, "quote_volume": 32.19569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386600000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3653.3, "quote_volume": 276.9076, "trades": 12, "taker_buy_volume": 3022.0, "taker_buy_quote": 229.0676}, {"ts": 1774386660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4462.7, "quote_volume": 338.2381, "trades": 11, "taker_buy_volume": 4117.1, "taker_buy_quote": 312.07618}, {"ts": 1774386720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 486.8, "quote_volume": 36.89944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386780000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 11272.5, "quote_volume": 856.61328, "trades": 11, "taker_buy_volume": 7446.3, "taker_buy_quote": 565.786}, {"ts": 1774386840000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 5778.6, "quote_volume": 439.46225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386900000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2844.0, "quote_volume": 216.13429, "trades": 7, "taker_buy_volume": 2038.0, "taker_buy_quote": 154.888}, {"ts": 1774386960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1567.7, "quote_volume": 119.2766, "trades": 2, "taker_buy_volume": 1314.0, "taker_buy_quote": 99.9954}, {"ts": 1774387020000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 3015.1, "quote_volume": 229.69129, "trades": 4, "taker_buy_volume": 2631.0, "taker_buy_quote": 200.4822}, {"ts": 1774387080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 467.2, "quote_volume": 35.55392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 4932.1, "quote_volume": 374.97182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6324.6, "quote_volume": 479.31323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3424.6, "quote_volume": 259.58468, "trades": 7, "taker_buy_volume": 3011.6, "taker_buy_quote": 228.27928}, {"ts": 1774387320000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 553.2, "quote_volume": 41.89681, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 14.83406}, {"ts": 1774387380000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 7154.4, "quote_volume": 542.62553, "trades": 13, "taker_buy_volume": 6506.0, "taker_buy_quote": 493.39329}, {"ts": 1774387440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 607.5, "quote_volume": 46.06826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 1166.8, "quote_volume": 88.44561, "trades": 7, "taker_buy_volume": 396.1, "taker_buy_quote": 30.02438}, {"ts": 1774387560000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 17127.9, "quote_volume": 1301.86226, "trades": 15, "taker_buy_volume": 7758.5, "taker_buy_quote": 590.11738}, {"ts": 1774387620000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4208.5, "quote_volume": 320.2094, "trades": 7, "taker_buy_volume": 3634.0, "taker_buy_quote": 276.5474}, {"ts": 1774387680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 200.1, "quote_volume": 15.2076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387740000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 347.7, "quote_volume": 26.43728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 449.4, "quote_volume": 34.18585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 414.9, "quote_volume": 31.6111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 305.1, "quote_volume": 23.17092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 264.9, "quote_volume": 20.14606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 818.0, "quote_volume": 62.168, "trades": 3, "taker_buy_volume": 544.8, "taker_buy_quote": 41.4048}, {"ts": 1774388100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 237.9, "quote_volume": 18.05661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 242.1, "quote_volume": 18.37539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 826.7, "quote_volume": 62.84133, "trades": 5, "taker_buy_volume": 319.0, "taker_buy_quote": 24.2759}, {"ts": 1774388280000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 2173.9, "quote_volume": 165.03956, "trades": 5, "taker_buy_volume": 526.3, "taker_buy_quote": 39.9988}, {"ts": 1774388340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2426.5, "quote_volume": 184.38634, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 163.3924}, {"ts": 1774388400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 392.6, "quote_volume": 29.8376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 555.4, "quote_volume": 42.15486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 436.0, "quote_volume": 33.136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388580000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 5746.1, "quote_volume": 438.27959, "trades": 12, "taker_buy_volume": 5064.0, "taker_buy_quote": 386.34919}, {"ts": 1774388640000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1113.3, "quote_volume": 84.91337, "trades": 9, "taker_buy_volume": 526.0, "taker_buy_quote": 40.1338}, {"ts": 1774388700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13440.2, "quote_volume": 1024.14324, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388760000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 2269.8, "quote_volume": 173.07134, "trades": 10, "taker_buy_volume": 1509.0, "taker_buy_quote": 115.1367}, {"ts": 1774388820000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 2528.2, "quote_volume": 192.94827, "trades": 16, "taker_buy_volume": 2185.9, "taker_buy_quote": 166.83397}, {"ts": 1774388880000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 3365.0, "quote_volume": 257.07888, "trades": 11, "taker_buy_volume": 156.0, "taker_buy_quote": 11.934}, {"ts": 1774388940000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 581.3, "quote_volume": 44.37282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1837.7, "quote_volume": 140.18209, "trades": 10, "taker_buy_volume": 1493.5, "taker_buy_quote": 113.95405}, {"ts": 1774389060000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 590.9, "quote_volume": 45.09877, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 24.9632}, {"ts": 1774389120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 272.4, "quote_volume": 20.78412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 651.9, "quote_volume": 49.73372, "trades": 6, "taker_buy_volume": 392.7, "taker_buy_quote": 29.96301}, {"ts": 1774389240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 531.8, "quote_volume": 40.5601, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.9548}, {"ts": 1774389300000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6066.6, "quote_volume": 461.68795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 270.0, "quote_volume": 20.53968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389420000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2882.7, "quote_volume": 219.65239, "trades": 3, "taker_buy_volume": 2624.0, "taker_buy_quote": 199.9488}, {"ts": 1774389480000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 33809.3, "quote_volume": 2582.44369, "trades": 22, "taker_buy_volume": 32679.7, "taker_buy_quote": 2496.30492}, {"ts": 1774389540000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2388.6, "quote_volume": 182.26986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 578.8, "quote_volume": 44.16244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 779.7, "quote_volume": 59.45647, "trades": 6, "taker_buy_volume": 196.0, "taker_buy_quote": 14.9548}, {"ts": 1774389720000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5271.6, "quote_volume": 401.19503, "trades": 9, "taker_buy_volume": 328.6, "taker_buy_quote": 25.0196}, {"ts": 1774389780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5214.3, "quote_volume": 397.31956, "trades": 9, "taker_buy_volume": 2544.0, "taker_buy_quote": 193.8528}, {"ts": 1774389840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 585.6, "quote_volume": 44.58385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 227.3, "quote_volume": 17.2748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 430.7, "quote_volume": 32.7332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 275.4, "quote_volume": 20.9304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4107.8, "quote_volume": 312.1928, "trades": 14, "taker_buy_volume": 999.7, "taker_buy_quote": 75.9772}, {"ts": 1774390140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10147.8, "quote_volume": 772.86178, "trades": 11, "taker_buy_volume": 9950.5, "taker_buy_quote": 757.84725}, {"ts": 1774390260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1395.0, "quote_volume": 106.1595, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.1595}, {"ts": 1774390320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 346.6, "quote_volume": 26.37626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 90.0, "quote_volume": 6.849, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 6.849}, {"ts": 1774390500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1395.0, "quote_volume": 106.1595, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.1595}, {"ts": 1774390560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 494.0, "quote_volume": 37.5934, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 37.5934}, {"ts": 1774390680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1461.8, "quote_volume": 111.0968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 29696.0, "quote_volume": 2254.49892, "trades": 23, "taker_buy_volume": 18201.0, "taker_buy_quote": 1382.18105}, {"ts": 1774390800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 531.8, "quote_volume": 40.36362, "trades": 2, "taker_buy_volume": 531.8, "taker_buy_quote": 40.36362}, {"ts": 1774390860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12720.4, "quote_volume": 964.20632, "trades": 7, "taker_buy_volume": 2511.0, "taker_buy_quote": 190.3338}, {"ts": 1774390920000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4195.0, "quote_volume": 318.14719, "trades": 6, "taker_buy_volume": 4195.0, "taker_buy_quote": 318.14719}, {"ts": 1774390980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2583.1, "quote_volume": 196.05729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1987.8, "quote_volume": 150.87402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 908.6, "quote_volume": 68.96274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2643.0, "quote_volume": 200.3394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1859.6, "quote_volume": 140.95768, "trades": 3, "taker_buy_volume": 1859.6, "taker_buy_quote": 140.95768}, {"ts": 1774391460000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 15042.6, "quote_volume": 1139.26567, "trades": 11, "taker_buy_volume": 7495.7, "taker_buy_quote": 567.96534}, {"ts": 1774391520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4213.4, "quote_volume": 318.95438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10676.0, "quote_volume": 806.837, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 857.7, "quote_volume": 64.75635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9624.1, "quote_volume": 726.56268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 531.8, "quote_volume": 40.1509, "trades": 1, "taker_buy_volume": 531.8, "taker_buy_quote": 40.1509}, {"ts": 1774391880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 134.4, "quote_volume": 10.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1469.9, "quote_volume": 111.12444, "trades": 2, "taker_buy_volume": 1469.9, "taker_buy_quote": 111.12444}, {"ts": 1774392000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 132.0, "quote_volume": 9.9924, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 9.9924}, {"ts": 1774392180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4695.3, "quote_volume": 354.96468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1592.1, "quote_volume": 120.52197, "trades": 3, "taker_buy_volume": 1592.1, "taker_buy_quote": 120.52197}, {"ts": 1774392360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 611.1, "quote_volume": 46.22706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6508.4, "quote_volume": 492.03504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 279.0, "quote_volume": 21.0924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3793.4, "quote_volume": 286.4017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3614.6, "quote_volume": 273.26376, "trades": 5, "taker_buy_volume": 3614.6, "taker_buy_quote": 273.26376}, {"ts": 1774392960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 198.6, "quote_volume": 15.01416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 916.3, "quote_volume": 69.10227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2149.9, "quote_volume": 162.31745, "trades": 1, "taker_buy_volume": 2149.9, "taker_buy_quote": 162.31745}, {"ts": 1774393320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1686.5, "quote_volume": 127.3572, "trades": 2, "taker_buy_volume": 1686.5, "taker_buy_quote": 127.3572}, {"ts": 1774393380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1324.6, "quote_volume": 100.13976, "trades": 4, "taker_buy_volume": 132.5, "taker_buy_quote": 10.017}, {"ts": 1774393440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4036.2, "quote_volume": 304.48223, "trades": 6, "taker_buy_volume": 782.1, "taker_buy_quote": 58.97034}, {"ts": 1774393500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1579.1, "quote_volume": 119.06414, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1774393560000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5409.4, "quote_volume": 407.36889, "trades": 9, "taker_buy_volume": 3796.2, "taker_buy_quote": 285.89493}, {"ts": 1774393620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1793.8, "quote_volume": 135.07314, "trades": 4, "taker_buy_volume": 1793.8, "taker_buy_quote": 135.07314}, {"ts": 1774393680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4285.5, "quote_volume": 322.69815, "trades": 5, "taker_buy_volume": 902.9, "taker_buy_quote": 67.98837}, {"ts": 1774393740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 398.8, "quote_volume": 30.02964, "trades": 3, "taker_buy_volume": 398.8, "taker_buy_quote": 30.02964}, {"ts": 1774393800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 942.0, "quote_volume": 71.0268, "trades": 3, "taker_buy_volume": 942.0, "taker_buy_quote": 71.0268}, {"ts": 1774393860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 69.1, "quote_volume": 5.21014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393920000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 27964.8, "quote_volume": 2105.35509, "trades": 35, "taker_buy_volume": 7721.2, "taker_buy_quote": 581.60055}, {"ts": 1774393980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1201.0, "quote_volume": 90.5554, "trades": 6, "taker_buy_volume": 1201.0, "taker_buy_quote": 90.5554}, {"ts": 1774394040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 96.0, "quote_volume": 7.2384, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.2384}, {"ts": 1774394100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 9231.3, "quote_volume": 696.67383, "trades": 11, "taker_buy_volume": 9231.3, "taker_buy_quote": 696.67383}, {"ts": 1774394220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2457.0, "quote_volume": 185.0121, "trades": 5, "taker_buy_volume": 2324.2, "taker_buy_quote": 175.01226}, {"ts": 1774394400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2021.5, "quote_volume": 152.21895, "trades": 4, "taker_buy_volume": 2021.5, "taker_buy_quote": 152.21895}, {"ts": 1774394460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13283.7, "quote_volume": 1001.57105, "trades": 10, "taker_buy_volume": 13283.7, "taker_buy_quote": 1001.57105}, {"ts": 1774394520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 997.0, "quote_volume": 75.1738, "trades": 5, "taker_buy_volume": 398.8, "taker_buy_quote": 30.06952}, {"ts": 1774394580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2246.2, "quote_volume": 169.3381, "trades": 7, "taker_buy_volume": 1793.2, "taker_buy_quote": 135.20728}, {"ts": 1774394700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 398.4, "quote_volume": 30.03936, "trades": 3, "taker_buy_volume": 398.4, "taker_buy_quote": 30.03936}, {"ts": 1774394760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 332.2, "quote_volume": 25.04788, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0282}, {"ts": 1774394820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 892.8, "quote_volume": 67.31712, "trades": 5, "taker_buy_volume": 892.8, "taker_buy_quote": 67.31712}, {"ts": 1774394940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 15.01968}, {"ts": 1774395000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 199.2, "quote_volume": 15.01968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2389.9, "quote_volume": 180.19846, "trades": 5, "taker_buy_volume": 2389.9, "taker_buy_quote": 180.19846}, {"ts": 1774395120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1008.2, "quote_volume": 76.01828, "trades": 4, "taker_buy_volume": 609.8, "taker_buy_quote": 45.97892}, {"ts": 1774395180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4661.2, "quote_volume": 350.94459, "trades": 12, "taker_buy_volume": 2349.8, "taker_buy_quote": 176.93994}, {"ts": 1774395240000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4185.7, "quote_volume": 314.90421, "trades": 6, "taker_buy_volume": 2790.7, "taker_buy_quote": 210.00021}, {"ts": 1774395300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 531.7, "quote_volume": 39.98384, "trades": 1, "taker_buy_volume": 531.7, "taker_buy_quote": 39.98384}, {"ts": 1774395420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1185.0, "quote_volume": 89.17484, "trades": 2, "taker_buy_volume": 628.4, "taker_buy_quote": 47.31852}, {"ts": 1774395540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9696.2, "quote_volume": 730.12386, "trades": 5, "taker_buy_volume": 9696.2, "taker_buy_quote": 730.12386}, {"ts": 1774395600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3949.1, "quote_volume": 297.36723, "trades": 9, "taker_buy_volume": 2354.7, "taker_buy_quote": 177.30891}, {"ts": 1774395660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 94.9, "quote_volume": 7.13648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395900000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2232.4, "quote_volume": 167.92134, "trades": 7, "taker_buy_volume": 2099.4, "taker_buy_quote": 157.91974}, {"ts": 1774395960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2921.8, "quote_volume": 219.56673, "trades": 4, "taker_buy_volume": 1395.5, "taker_buy_quote": 104.9416}, {"ts": 1774396140000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 22162.5, "quote_volume": 1661.69049, "trades": 23, "taker_buy_volume": 9052.7, "taker_buy_quote": 679.01372}, {"ts": 1774396200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 356.0, "quote_volume": 26.7356, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 26.7356}, {"ts": 1774396320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1395.0, "quote_volume": 104.7645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396380000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 876.4, "quote_volume": 65.8514, "trades": 4, "taker_buy_volume": 876.4, "taker_buy_quote": 65.8514}, {"ts": 1774396440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 831.2, "quote_volume": 62.34, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396680000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 20486.1, "quote_volume": 1538.94085, "trades": 40, "taker_buy_volume": 19621.4, "taker_buy_quote": 1474.02185}, {"ts": 1774396740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1327.0, "quote_volume": 99.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4871.9, "quote_volume": 365.39292, "trades": 8, "taker_buy_volume": 1399.2, "taker_buy_quote": 104.94042}, {"ts": 1774396860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 936.7, "quote_volume": 70.34617, "trades": 3, "taker_buy_volume": 694.5, "taker_buy_quote": 52.15695}, {"ts": 1774396920000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2852.1, "quote_volume": 213.70625, "trades": 9, "taker_buy_volume": 906.6, "taker_buy_quote": 67.97497}, {"ts": 1774396980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1797.0, "quote_volume": 134.7348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397040000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 2073.4, "quote_volume": 155.32536, "trades": 6, "taker_buy_volume": 1739.9, "taker_buy_quote": 130.34621}, {"ts": 1774397100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 10791.1, "quote_volume": 811.47739, "trades": 11, "taker_buy_volume": 10791.1, "taker_buy_quote": 811.47739}, {"ts": 1774397160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1395.0, "quote_volume": 104.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 332.0, "quote_volume": 24.9996, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 24.9996}, {"ts": 1774397280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 532.4, "quote_volume": 40.14288, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 25.10812}, {"ts": 1774397340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 24595.7, "quote_volume": 1855.33618, "trades": 9, "taker_buy_volume": 24595.7, "taker_buy_quote": 1855.33618}, {"ts": 1774397400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 198.9, "quote_volume": 14.99706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1379.9, "quote_volume": 104.04446, "trades": 2, "taker_buy_volume": 1379.9, "taker_buy_quote": 104.04446}, {"ts": 1774397520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8306.8, "quote_volume": 627.1634, "trades": 2, "taker_buy_volume": 8306.8, "taker_buy_quote": 627.1634}, {"ts": 1774397580000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 40580.9, "quote_volume": 3069.17061, "trades": 23, "taker_buy_volume": 38304.9, "taker_buy_quote": 2897.11961}, {"ts": 1774397640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4661.5, "quote_volume": 352.4094, "trades": 2, "taker_buy_volume": 4661.5, "taker_buy_quote": 352.4094}, {"ts": 1774397760000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 10498.2, "quote_volume": 792.95529, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2059.3, "quote_volume": 155.06529, "trades": 11, "taker_buy_volume": 1926.5, "taker_buy_quote": 145.06545}, {"ts": 1774397880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397940000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 39937.5, "quote_volume": 2993.52131, "trades": 28, "taker_buy_volume": 6205.0, "taker_buy_quote": 465.00212}, {"ts": 1774398000000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 109101.4, "quote_volume": 8175.57813, "trades": 83, "taker_buy_volume": 93008.1, "taker_buy_quote": 6970.19774}, {"ts": 1774398060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 7602.4, "quote_volume": 569.59706, "trades": 6, "taker_buy_volume": 7602.4, "taker_buy_quote": 569.59706}, {"ts": 1774398120000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 14497.0, "quote_volume": 1087.19633, "trades": 14, "taker_buy_volume": 10843.8, "taker_buy_quote": 813.20633}, {"ts": 1774398180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 25544.8, "quote_volume": 1920.45792, "trades": 14, "taker_buy_volume": 25544.8, "taker_buy_quote": 1920.45792}, {"ts": 1774398300000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 22638.5, "quote_volume": 1701.45355, "trades": 20, "taker_buy_volume": 982.6, "taker_buy_quote": 73.98978}, {"ts": 1774398360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3338.0, "quote_volume": 250.6838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.3, "quote_volume": 0.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 12243.9, "quote_volume": 915.07995, "trades": 20, "taker_buy_volume": 8209.5, "taker_buy_quote": 613.66253}, {"ts": 1774398660000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 10083.7, "quote_volume": 753.83844, "trades": 16, "taker_buy_volume": 10010.2, "taker_buy_quote": 748.35534}, {"ts": 1774398720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 40383.5, "quote_volume": 3018.69002, "trades": 40, "taker_buy_volume": 31599.3, "taker_buy_quote": 2362.51028}, {"ts": 1774398840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13947.6, "quote_volume": 1040.75987, "trades": 16, "taker_buy_volume": 5040.1, "taker_buy_quote": 376.26037}, {"ts": 1774398900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 254.9, "quote_volume": 19.04103, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 19.04103}, {"ts": 1774398960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2132.9, "quote_volume": 159.32763, "trades": 2, "taker_buy_volume": 737.9, "taker_buy_quote": 55.12113}, {"ts": 1774399020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4138.6, "quote_volume": 308.73956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3589.6, "quote_volume": 267.84704, "trades": 5, "taker_buy_volume": 3589.6, "taker_buy_quote": 267.84704}, {"ts": 1774399140000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9350.0, "quote_volume": 696.77723, "trades": 10, "taker_buy_volume": 7857.0, "taker_buy_quote": 585.54873}, {"ts": 1774399200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.4, "quote_volume": 19.9958, "trades": 1, "taker_buy_volume": 268.4, "taker_buy_quote": 19.9958}, {"ts": 1774399260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 35705.9, "quote_volume": 2658.24962, "trades": 25, "taker_buy_volume": 30143.0, "taker_buy_quote": 2244.36986}, {"ts": 1774399380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1929.7, "quote_volume": 143.56968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2038.0, "quote_volume": 151.4234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 767.6, "quote_volume": 57.09985, "trades": 3, "taker_buy_volume": 671.7, "taker_buy_quote": 49.97448}, {"ts": 1774399620000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 16435.4, "quote_volume": 1223.21068, "trades": 18, "taker_buy_volume": 6831.4, "taker_buy_quote": 508.85858}, {"ts": 1774399680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7800.8, "quote_volume": 580.04793, "trades": 9, "taker_buy_volume": 3090.1, "taker_buy_quote": 229.88324}, {"ts": 1774399740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 336.4, "quote_volume": 25.02816, "trades": 2, "taker_buy_volume": 336.4, "taker_buy_quote": 25.02816}, {"ts": 1774399800000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3835.9, "quote_volume": 284.98433, "trades": 9, "taker_buy_volume": 3470.9, "taker_buy_quote": 257.88787}, {"ts": 1774399860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 672.9, "quote_volume": 49.99647, "trades": 3, "taker_buy_volume": 672.9, "taker_buy_quote": 49.99647}, {"ts": 1774399920000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 13564.9, "quote_volume": 1008.81865, "trades": 14, "taker_buy_volume": 13564.9, "taker_buy_quote": 1008.81865}, {"ts": 1774399980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9430.0, "quote_volume": 701.2615, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.7, "quote_volume": 15.00648, "trades": 1, "taker_buy_volume": 201.7, "taker_buy_quote": 15.00648}, {"ts": 1774400220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 904.8, "quote_volume": 67.31712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1786.0, "quote_volume": 132.6998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400400000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 3261.3, "quote_volume": 242.77349, "trades": 18, "taker_buy_volume": 1971.9, "taker_buy_quote": 146.78662}, {"ts": 1774400460000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 27948.0, "quote_volume": 2069.3176, "trades": 30, "taker_buy_volume": 10895.1, "taker_buy_quote": 807.1421}, {"ts": 1774400520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10963.7, "quote_volume": 812.41017, "trades": 11, "taker_buy_volume": 8791.1, "taker_buy_quote": 651.42051}, {"ts": 1774400580000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7454.3, "quote_volume": 552.79981, "trades": 14, "taker_buy_volume": 5756.8, "taker_buy_quote": 427.01506}, {"ts": 1774400640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5852.9, "quote_volume": 433.38094, "trades": 16, "taker_buy_volume": 3018.0, "taker_buy_quote": 223.59834}, {"ts": 1774400700000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6305.2, "quote_volume": 467.01882, "trades": 9, "taker_buy_volume": 5488.2, "taker_buy_quote": 406.56082}, {"ts": 1774400760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 798.0, "quote_volume": 59.1318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4344.2, "quote_volume": 321.90522, "trades": 6, "taker_buy_volume": 4036.5, "taker_buy_quote": 299.10465}, {"ts": 1774400880000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4823.5, "quote_volume": 358.35224, "trades": 6, "taker_buy_volume": 1732.7, "taker_buy_quote": 128.7261}, {"ts": 1774400940000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 10611.5, "quote_volume": 786.63366, "trades": 24, "taker_buy_volume": 1063.2, "taker_buy_quote": 78.88944}, {"ts": 1774401000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 704.6, "quote_volume": 52.1404, "trades": 2, "taker_buy_volume": 702.3, "taker_buy_quote": 51.9702}, {"ts": 1774401060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2674.1, "quote_volume": 197.8834, "trades": 5, "taker_buy_volume": 2674.1, "taker_buy_quote": 197.8834}, {"ts": 1774401120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 67.6, "quote_volume": 5.0024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 563.2, "quote_volume": 41.68354, "trades": 4, "taker_buy_volume": 202.6, "taker_buy_quote": 14.99914}, {"ts": 1774401300000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 33586.3, "quote_volume": 2478.10454, "trades": 46, "taker_buy_volume": 12531.2, "taker_buy_quote": 925.47466}, {"ts": 1774401360000, "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": 1774401420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7252.1, "quote_volume": 534.47977, "trades": 3, "taker_buy_volume": 262.6, "taker_buy_quote": 19.35362}, {"ts": 1774401480000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 16441.9, "quote_volume": 1212.62303, "trades": 22, "taker_buy_volume": 15425.2, "taker_buy_quote": 1137.67867}, {"ts": 1774401540000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 130153.1, "quote_volume": 9569.97856, "trades": 100, "taker_buy_volume": 33561.8, "taker_buy_quote": 2465.7725}, {"ts": 1774401600000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 103518.8, "quote_volume": 7583.29911, "trades": 70, "taker_buy_volume": 21753.6, "taker_buy_quote": 1594.93012}, {"ts": 1774401660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16165.4, "quote_volume": 1186.54036, "trades": 19, "taker_buy_volume": 8352.1, "taker_buy_quote": 613.04414}, {"ts": 1774401720000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 322177.8, "quote_volume": 23687.17848, "trades": 47, "taker_buy_volume": 312526.1, "taker_buy_quote": 22975.35525}, {"ts": 1774401780000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 56552.1, "quote_volume": 4176.74588, "trades": 40, "taker_buy_volume": 36699.6, "taker_buy_quote": 2711.4294}, {"ts": 1774401840000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 52366.2, "quote_volume": 3865.019, "trades": 38, "taker_buy_volume": 26028.6, "taker_buy_quote": 1922.20482}, {"ts": 1774401900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3927.5, "quote_volume": 289.8495, "trades": 4, "taker_buy_volume": 1574.1, "taker_buy_quote": 116.16858}, {"ts": 1774401960000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4548.4, "quote_volume": 335.23743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402080000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 13667.5, "quote_volume": 1009.4433, "trades": 14, "taker_buy_volume": 4227.9, "taker_buy_quote": 312.67147}, {"ts": 1774402140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6200.0, "quote_volume": 457.56, "trades": 8, "taker_buy_volume": 3297.4, "taker_buy_quote": 243.34812}, {"ts": 1774402200000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 25063.1, "quote_volume": 1851.76186, "trades": 21, "taker_buy_volume": 15158.9, "taker_buy_quote": 1120.24271}, {"ts": 1774402260000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4783.3, "quote_volume": 353.17726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 7489.6, "quote_volume": 552.52924, "trades": 10, "taker_buy_volume": 296.5, "taker_buy_quote": 21.91135}, {"ts": 1774402380000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4868.4, "quote_volume": 358.48671, "trades": 9, "taker_buy_volume": 271.3, "taker_buy_quote": 19.99481}, {"ts": 1774402440000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4693.1, "quote_volume": 345.17823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402500000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 13402.5, "quote_volume": 986.7583, "trades": 11, "taker_buy_volume": 7970.9, "taker_buy_quote": 586.99254}, {"ts": 1774402560000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3865.1, "quote_volume": 283.71876, "trades": 7, "taker_buy_volume": 613.2, "taker_buy_quote": 45.00888}, {"ts": 1774402620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8515.4, "quote_volume": 623.88339, "trades": 10, "taker_buy_volume": 1718.2, "taker_buy_quote": 125.94406}, {"ts": 1774402680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1459.3, "quote_volume": 106.82076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402740000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 50828.3, "quote_volume": 3718.23229, "trades": 46, "taker_buy_volume": 22105.3, "taker_buy_quote": 1617.44142}, {"ts": 1774402800000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 20457.4, "quote_volume": 1496.9903, "trades": 21, "taker_buy_volume": 16005.1, "taker_buy_quote": 1171.51854}, {"ts": 1774402860000, "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 39463.5, "quote_volume": 2886.27472, "trades": 44, "taker_buy_volume": 17283.8, "taker_buy_quote": 1265.0836}, {"ts": 1774402920000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5991.1, "quote_volume": 437.28628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5273.8, "quote_volume": 385.54458, "trades": 9, "taker_buy_volume": 3338.5, "taker_buy_quote": 244.07415}, {"ts": 1774403040000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6821.7, "quote_volume": 497.85214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 18170.7, "quote_volume": 1328.5762, "trades": 26, "taker_buy_volume": 11330.5, "taker_buy_quote": 828.54123}, {"ts": 1774403160000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 19421.3, "quote_volume": 1418.24808, "trades": 15, "taker_buy_volume": 6424.9, "taker_buy_quote": 469.51088}, {"ts": 1774403220000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 8255.1, "quote_volume": 602.96859, "trades": 7, "taker_buy_volume": 3462.9, "taker_buy_quote": 253.13799}, {"ts": 1774403280000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 75936.0, "quote_volume": 5556.36148, "trades": 26, "taker_buy_volume": 71516.1, "taker_buy_quote": 5232.97007}, {"ts": 1774403340000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1900.7, "quote_volume": 138.9931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 12939.6, "quote_volume": 945.08162, "trades": 20, "taker_buy_volume": 531.7, "taker_buy_quote": 38.86727}, {"ts": 1774403460000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 11813.7, "quote_volume": 861.35838, "trades": 18, "taker_buy_volume": 3302.5, "taker_buy_quote": 240.8919}, {"ts": 1774403520000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9123.8, "quote_volume": 665.65239, "trades": 14, "taker_buy_volume": 6137.6, "taker_buy_quote": 447.95841}, {"ts": 1774403580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 7476.1, "quote_volume": 545.00769, "trades": 14, "taker_buy_volume": 2082.4, "taker_buy_quote": 151.80696}, {"ts": 1774403640000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 28239.7, "quote_volume": 2064.95667, "trades": 32, "taker_buy_volume": 6127.6, "taker_buy_quote": 448.44455}, {"ts": 1774403700000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 4157.6, "quote_volume": 304.71841, "trades": 7, "taker_buy_volume": 1221.9, "taker_buy_quote": 89.66212}, {"ts": 1774403760000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 16533.0, "quote_volume": 1208.40545, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403820000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4431.8, "quote_volume": 323.1056, "trades": 9, "taker_buy_volume": 68.2, "taker_buy_quote": 4.9786}, {"ts": 1774403880000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 18015.2, "quote_volume": 1314.7515, "trades": 15, "taker_buy_volume": 4755.3, "taker_buy_quote": 347.1369}, {"ts": 1774403940000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 4444.1, "quote_volume": 323.63513, "trades": 7, "taker_buy_volume": 973.6, "taker_buy_quote": 70.97544}, {"ts": 1774404000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 6469.3, "quote_volume": 471.38373, "trades": 15, "taker_buy_volume": 1853.5, "taker_buy_quote": 135.12015}, {"ts": 1774404060000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5294.4, "quote_volume": 385.68851, "trades": 10, "taker_buy_volume": 206.0, "taker_buy_quote": 15.0174}, {"ts": 1774404120000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 38007.8, "quote_volume": 2779.85336, "trades": 30, "taker_buy_volume": 24808.7, "taker_buy_quote": 1814.38865}, {"ts": 1774404180000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 50960.6, "quote_volume": 3738.82767, "trades": 53, "taker_buy_volume": 30436.7, "taker_buy_quote": 2233.00375}, {"ts": 1774404240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 32943.2, "quote_volume": 2416.40403, "trades": 40, "taker_buy_volume": 17637.2, "taker_buy_quote": 1294.25924}, {"ts": 1774404300000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7002.5, "quote_volume": 512.4027, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404360000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5628.3, "quote_volume": 411.97985, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404420000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12316.2, "quote_volume": 902.26367, "trades": 12, "taker_buy_volume": 5370.8, "taker_buy_quote": 393.33069}, {"ts": 1774404480000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10433.8, "quote_volume": 763.6806, "trades": 16, "taker_buy_volume": 4564.5, "taker_buy_quote": 334.1214}, {"ts": 1774404540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 21419.2, "quote_volume": 1565.25484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404600000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 17775.5, "quote_volume": 1302.07858, "trades": 20, "taker_buy_volume": 8731.6, "taker_buy_quote": 639.16071}, {"ts": 1774404660000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 107929.6, "quote_volume": 7933.95418, "trades": 42, "taker_buy_volume": 40713.6, "taker_buy_quote": 2992.44988}, {"ts": 1774404720000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 21923.3, "quote_volume": 1606.94853, "trades": 18, "taker_buy_volume": 18721.5, "taker_buy_quote": 1372.54276}, {"ts": 1774404780000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 56549.4, "quote_volume": 4150.99133, "trades": 63, "taker_buy_volume": 17402.6, "taker_buy_quote": 1278.1052}, {"ts": 1774404840000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8009.9, "quote_volume": 588.55051, "trades": 17, "taker_buy_volume": 5655.7, "taker_buy_quote": 415.51681}, {"ts": 1774404900000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 148447.0, "quote_volume": 10926.01444, "trades": 18, "taker_buy_volume": 145679.2, "taker_buy_quote": 10722.03898}, {"ts": 1774404960000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 34760.8, "quote_volume": 2556.85352, "trades": 27, "taker_buy_volume": 2184.0, "taker_buy_quote": 160.7424}, {"ts": 1774405020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8057.8, "quote_volume": 591.44252, "trades": 22, "taker_buy_volume": 2485.5, "taker_buy_quote": 182.4357}, {"ts": 1774405080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5442.3, "quote_volume": 399.46482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405140000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10498.5, "quote_volume": 771.39856, "trades": 10, "taker_buy_volume": 5811.2, "taker_buy_quote": 427.1232}, {"ts": 1774405200000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3082.7, "quote_volume": 226.29061, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 15.0103}, {"ts": 1774405260000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 6135.2, "quote_volume": 450.30451, "trades": 12, "taker_buy_volume": 3071.3, "taker_buy_quote": 225.50211}, {"ts": 1774405320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 6396.6, "quote_volume": 469.144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 10813.3, "quote_volume": 792.13445, "trades": 11, "taker_buy_volume": 2373.3, "taker_buy_quote": 173.96289}, {"ts": 1774405440000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 11334.5, "quote_volume": 829.19293, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 28166.4, "quote_volume": 2056.97344, "trades": 17, "taker_buy_volume": 8704.9, "taker_buy_quote": 636.49127}, {"ts": 1774405560000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 10819.7, "quote_volume": 792.44984, "trades": 12, "taker_buy_volume": 7626.0, "taker_buy_quote": 558.80616}, {"ts": 1774405620000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6471.1, "quote_volume": 472.57503, "trades": 7, "taker_buy_volume": 1710.5, "taker_buy_quote": 125.03755}, {"ts": 1774405680000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3533.2, "quote_volume": 258.08158, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 15.26328}, {"ts": 1774405740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 24527.4, "quote_volume": 1790.5002, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6152.0, "quote_volume": 449.75647, "trades": 9, "taker_buy_volume": 3004.3, "taker_buy_quote": 219.6596}, {"ts": 1774405860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5760.5, "quote_volume": 421.10621, "trades": 5, "taker_buy_volume": 136.6, "taker_buy_quote": 9.99912}, {"ts": 1774405920000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 11302.0, "quote_volume": 828.94977, "trades": 17, "taker_buy_volume": 7552.0, "taker_buy_quote": 554.07477}, {"ts": 1774405980000, "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 17570.6, "quote_volume": 1291.3296, "trades": 20, "taker_buy_volume": 7171.8, "taker_buy_quote": 527.67116}, {"ts": 1774406040000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 46079.9, "quote_volume": 3390.93407, "trades": 27, "taker_buy_volume": 22557.6, "taker_buy_quote": 1660.23936}, {"ts": 1774406100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 37318.7, "quote_volume": 2746.29442, "trades": 26, "taker_buy_volume": 22991.8, "taker_buy_quote": 1692.19648}, {"ts": 1774406160000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 37476.7, "quote_volume": 2761.68224, "trades": 24, "taker_buy_volume": 5519.1, "taker_buy_quote": 406.75767}, {"ts": 1774406220000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 17648.0, "quote_volume": 1299.81228, "trades": 13, "taker_buy_volume": 624.9, "taker_buy_quote": 46.00198}, {"ts": 1774406280000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 8496.9, "quote_volume": 624.89362, "trades": 13, "taker_buy_volume": 3441.2, "taker_buy_quote": 253.29967}, {"ts": 1774406340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 21719.6, "quote_volume": 1603.52658, "trades": 26, "taker_buy_volume": 4981.3, "taker_buy_quote": 367.74695}, {"ts": 1774406400000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 17028.7, "quote_volume": 1255.15289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406460000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8561.8, "quote_volume": 630.4651, "trades": 10, "taker_buy_volume": 2962.5, "taker_buy_quote": 218.33625}, {"ts": 1774406520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2976.4, "quote_volume": 219.08304, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 14.74}, {"ts": 1774406580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2868.4, "quote_volume": 211.40108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9048.9, "quote_volume": 667.80882, "trades": 11, "taker_buy_volume": 3828.5, "taker_buy_quote": 282.5433}, {"ts": 1774406700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 12687.9, "quote_volume": 937.38378, "trades": 14, "taker_buy_volume": 5765.6, "taker_buy_quote": 426.07784}, {"ts": 1774406760000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 14665.2, "quote_volume": 1081.32832, "trades": 12, "taker_buy_volume": 542.9, "taker_buy_quote": 40.01173}, {"ts": 1774406820000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5372.9, "quote_volume": 395.47549, "trades": 8, "taker_buy_volume": 300.5, "taker_buy_quote": 22.14685}, {"ts": 1774406880000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 20080.9, "quote_volume": 1479.20052, "trades": 13, "taker_buy_volume": 1737.8, "taker_buy_quote": 128.0506}, {"ts": 1774406940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 20688.3, "quote_volume": 1520.82227, "trades": 13, "taker_buy_volume": 2322.2, "taker_buy_quote": 170.6817}, {"ts": 1774407000000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 17458.1, "quote_volume": 1281.98154, "trades": 16, "taker_buy_volume": 2008.2, "taker_buy_quote": 147.40188}, {"ts": 1774407060000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 16027.4, "quote_volume": 1177.78138, "trades": 18, "taker_buy_volume": 13515.0, "taker_buy_quote": 993.22281}, {"ts": 1774407120000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10353.6, "quote_volume": 760.75296, "trades": 10, "taker_buy_volume": 160.4, "taker_buy_quote": 11.7894}, {"ts": 1774407180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5224.1, "quote_volume": 383.25993, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4583.5, "quote_volume": 335.97055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4382.8, "quote_volume": 321.25924, "trades": 5, "taker_buy_volume": 1395.0, "taker_buy_quote": 102.2535}, {"ts": 1774407360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5662.9, "quote_volume": 415.09057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2965.9, "quote_volume": 217.40047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6161.3, "quote_volume": 451.29426, "trades": 7, "taker_buy_volume": 1636.5, "taker_buy_quote": 119.95545}, {"ts": 1774407540000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6894.4, "quote_volume": 505.52497, "trades": 10, "taker_buy_volume": 2717.9, "taker_buy_quote": 199.38752}, {"ts": 1774407600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5338.1, "quote_volume": 391.28273, "trades": 10, "taker_buy_volume": 1907.0, "taker_buy_quote": 139.7831}, {"ts": 1774407660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 16254.8, "quote_volume": 1193.5696, "trades": 37, "taker_buy_volume": 10561.9, "taker_buy_quote": 775.69025}, {"ts": 1774407720000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 11864.8, "quote_volume": 870.44691, "trades": 26, "taker_buy_volume": 6440.7, "taker_buy_quote": 472.86038}, {"ts": 1774407780000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 19170.7, "quote_volume": 1412.00092, "trades": 31, "taker_buy_volume": 14712.5, "taker_buy_quote": 1083.8774}, {"ts": 1774407840000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8913.3, "quote_volume": 655.74764, "trades": 9, "taker_buy_volume": 3207.0, "taker_buy_quote": 236.0352}, {"ts": 1774407900000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14312.7, "quote_volume": 1054.78979, "trades": 18, "taker_buy_volume": 1113.0, "taker_buy_quote": 82.0281}, {"ts": 1774407960000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 18922.7, "quote_volume": 1396.70856, "trades": 35, "taker_buy_volume": 8482.9, "taker_buy_quote": 626.45795}, {"ts": 1774408020000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 14254.0, "quote_volume": 1055.0754, "trades": 32, "taker_buy_volume": 9094.2, "taker_buy_quote": 673.5334}, {"ts": 1774408080000, "open": 0.0741, "high": 0.0747, "low": 0.074, "close": 0.0744, "volume": 164527.3, "quote_volume": 12232.47103, "trades": 125, "taker_buy_volume": 92246.9, "taker_buy_quote": 6856.6072}, {"ts": 1774408140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 121691.4, "quote_volume": 9073.41901, "trades": 101, "taker_buy_volume": 69701.5, "taker_buy_quote": 5198.66747}, {"ts": 1774408200000, "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 162026.0, "quote_volume": 12067.95279, "trades": 146, "taker_buy_volume": 85346.0, "taker_buy_quote": 6359.97563}, {"ts": 1774408260000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 126388.2, "quote_volume": 9392.99583, "trades": 129, "taker_buy_volume": 87352.2, "taker_buy_quote": 6493.44053}, {"ts": 1774408320000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 14656.2, "quote_volume": 1091.82059, "trades": 24, "taker_buy_volume": 7481.7, "taker_buy_quote": 557.45396}, {"ts": 1774408380000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8092.9, "quote_volume": 601.86265, "trades": 29, "taker_buy_volume": 4005.0, "taker_buy_quote": 297.972}, {"ts": 1774408440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7167.3, "quote_volume": 532.91741, "trades": 22, "taker_buy_volume": 3870.2, "taker_buy_quote": 287.94288}, {"ts": 1774408500000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 10034.9, "quote_volume": 746.67794, "trades": 21, "taker_buy_volume": 2577.2, "taker_buy_quote": 191.9276}, {"ts": 1774408560000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 5703.8, "quote_volume": 424.95162, "trades": 9, "taker_buy_volume": 3011.5, "taker_buy_quote": 224.505}, {"ts": 1774408620000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 25572.8, "quote_volume": 1900.35385, "trades": 19, "taker_buy_volume": 1730.6, "taker_buy_quote": 128.75664}, {"ts": 1774408680000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 9161.0, "quote_volume": 678.64204, "trades": 18, "taker_buy_volume": 1120.0, "taker_buy_quote": 83.104}, {"ts": 1774408740000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 21927.8, "quote_volume": 1623.80952, "trades": 22, "taker_buy_volume": 17135.0, "taker_buy_quote": 1269.14232}, {"ts": 1774408800000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 19598.0, "quote_volume": 1452.66939, "trades": 24, "taker_buy_volume": 14935.0, "taker_buy_quote": 1107.47058}, {"ts": 1774408860000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6042.1, "quote_volume": 448.06459, "trades": 10, "taker_buy_volume": 1515.0, "taker_buy_quote": 112.413}, {"ts": 1774408920000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 8409.1, "quote_volume": 622.9914, "trades": 8, "taker_buy_volume": 2925.0, "taker_buy_quote": 216.882}, {"ts": 1774408980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3594.4, "quote_volume": 266.011, "trades": 7, "taker_buy_volume": 254.0, "taker_buy_quote": 18.8214}, {"ts": 1774409040000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 29007.7, "quote_volume": 2154.50793, "trades": 31, "taker_buy_volume": 25022.6, "taker_buy_quote": 1859.06207}, {"ts": 1774409100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10684.1, "quote_volume": 795.57652, "trades": 17, "taker_buy_volume": 4874.0, "taker_buy_quote": 363.0056}, {"ts": 1774409160000, "open": 0.0745, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 49128.3, "quote_volume": 3649.6277, "trades": 47, "taker_buy_volume": 4020.3, "taker_buy_quote": 299.00522}, {"ts": 1774409220000, "open": 0.0742, "high": 0.0746, "low": 0.0741, "close": 0.0745, "volume": 80408.2, "quote_volume": 5979.9006, "trades": 69, "taker_buy_volume": 53833.3, "taker_buy_quote": 4005.84542}, {"ts": 1774409280000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 11505.5, "quote_volume": 855.83796, "trades": 12, "taker_buy_volume": 336.8, "taker_buy_quote": 25.05792}, {"ts": 1774409340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7162.2, "quote_volume": 531.96989, "trades": 19, "taker_buy_volume": 2627.8, "taker_buy_quote": 195.24554}, {"ts": 1774409400000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7528.9, "quote_volume": 559.90865, "trades": 12, "taker_buy_volume": 5113.8, "taker_buy_quote": 380.46672}, {"ts": 1774409460000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 7366.0, "quote_volume": 548.87662, "trades": 12, "taker_buy_volume": 6671.9, "taker_buy_quote": 497.20948}, {"ts": 1774409520000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 39918.9, "quote_volume": 2983.83544, "trades": 37, "taker_buy_volume": 24923.0, "taker_buy_quote": 1862.59792}, {"ts": 1774409580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 27231.9, "quote_volume": 2038.20853, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 18489.1, "quote_volume": 1382.95407, "trades": 22, "taker_buy_volume": 17982.2, "taker_buy_quote": 1345.06856}, {"ts": 1774409700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 334.5, "quote_volume": 25.05405, "trades": 2, "taker_buy_volume": 334.5, "taker_buy_quote": 25.05405}, {"ts": 1774409760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5542.3, "quote_volume": 415.67233, "trades": 10, "taker_buy_volume": 2451.0, "taker_buy_quote": 183.825}, {"ts": 1774409820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3778.8, "quote_volume": 283.78788, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 15.3204}, {"ts": 1774409940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 220.7, "quote_volume": 16.5525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1996.6, "quote_volume": 149.94466, "trades": 5, "taker_buy_volume": 1796.4, "taker_buy_quote": 134.90964}, {"ts": 1774410060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 14784.0, "quote_volume": 1111.95625, "trades": 15, "taker_buy_volume": 8057.7, "taker_buy_quote": 605.97232}, {"ts": 1774410120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4278.0, "quote_volume": 321.7056, "trades": 6, "taker_buy_volume": 3878.6, "taker_buy_quote": 291.67072}, {"ts": 1774410180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1392.0, "quote_volume": 104.8176, "trades": 2, "taker_buy_volume": 1392.0, "taker_buy_quote": 104.8176}, {"ts": 1774410240000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 16602.5, "quote_volume": 1251.00213, "trades": 15, "taker_buy_volume": 8396.5, "taker_buy_quote": 632.26973}, {"ts": 1774410300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 610.2, "quote_volume": 46.00908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410360000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 74782.4, "quote_volume": 5648.51946, "trades": 40, "taker_buy_volume": 65683.5, "taker_buy_quote": 4961.55251}, {"ts": 1774410420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4905.8, "quote_volume": 370.25262, "trades": 11, "taker_buy_volume": 1959.4, "taker_buy_quote": 147.9347}, {"ts": 1774410480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1425.6, "quote_volume": 107.49024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2243.9, "quote_volume": 168.96567, "trades": 10, "taker_buy_volume": 865.9, "taker_buy_quote": 65.20227}, {"ts": 1774410600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 7215.1, "quote_volume": 544.18994, "trades": 13, "taker_buy_volume": 7215.1, "taker_buy_quote": 544.18994}, {"ts": 1774410660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1968.0, "quote_volume": 148.7808, "trades": 3, "taker_buy_volume": 1968.0, "taker_buy_quote": 148.7808}, {"ts": 1774410720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1538.0, "quote_volume": 116.119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410780000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6761.6, "quote_volume": 509.8116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410840000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7948.5, "quote_volume": 599.20339, "trades": 13, "taker_buy_volume": 6813.4, "taker_buy_quote": 513.73036}, {"ts": 1774410900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4716.0, "quote_volume": 356.0381, "trades": 6, "taker_buy_volume": 4716.0, "taker_buy_quote": 356.0381}, {"ts": 1774410960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 198.6, "quote_volume": 14.9943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411020000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 16068.0, "quote_volume": 1211.5205, "trades": 12, "taker_buy_volume": 4522.1, "taker_buy_quote": 341.10584}, {"ts": 1774411080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4398.9, "quote_volume": 331.63883, "trades": 6, "taker_buy_volume": 4016.6, "taker_buy_quote": 302.85164}, {"ts": 1774411140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9745.1, "quote_volume": 734.79374, "trades": 19, "taker_buy_volume": 9476.7, "taker_buy_quote": 714.55638}, {"ts": 1774411200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1269.9, "quote_volume": 95.87745, "trades": 8, "taker_buy_volume": 199.5, "taker_buy_quote": 15.06225}, {"ts": 1774411260000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14579.2, "quote_volume": 1102.1994, "trades": 12, "taker_buy_volume": 10321.4, "taker_buy_quote": 780.30972}, {"ts": 1774411320000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 10155.3, "quote_volume": 767.59593, "trades": 17, "taker_buy_volume": 2714.3, "taker_buy_quote": 205.40418}, {"ts": 1774411380000, "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0752, "volume": 19274.9, "quote_volume": 1451.93326, "trades": 19, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.904}, {"ts": 1774411440000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4113.9, "quote_volume": 309.7574, "trades": 6, "taker_buy_volume": 3921.2, "taker_buy_quote": 295.26636}, {"ts": 1774411500000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 82913.9, "quote_volume": 6274.11746, "trades": 55, "taker_buy_volume": 59461.4, "taker_buy_quote": 4499.62488}, {"ts": 1774411560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2271.1, "quote_volume": 171.92227, "trades": 6, "taker_buy_volume": 867.3, "taker_buy_quote": 65.65461}, {"ts": 1774411620000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 28522.4, "quote_volume": 2151.68173, "trades": 22, "taker_buy_volume": 4794.2, "taker_buy_quote": 361.48268}, {"ts": 1774411680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4588.0, "quote_volume": 345.9352, "trades": 8, "taker_buy_volume": 1400.7, "taker_buy_quote": 105.61278}, {"ts": 1774411740000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 10185.0, "quote_volume": 769.29896, "trades": 18, "taker_buy_volume": 10052.4, "taker_buy_quote": 759.28766}, {"ts": 1774411800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411860000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9285.7, "quote_volume": 700.69962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 14463.7, "quote_volume": 1090.38727, "trades": 12, "taker_buy_volume": 1063.6, "taker_buy_quote": 80.19544}, {"ts": 1774411980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5559.2, "quote_volume": 418.60776, "trades": 7, "taker_buy_volume": 1594.3, "taker_buy_quote": 120.05079}, {"ts": 1774412040000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 25898.7, "quote_volume": 1949.26288, "trades": 18, "taker_buy_volume": 9450.4, "taker_buy_quote": 711.6438}, {"ts": 1774412100000, "open": 0.0752, "high": 0.0758, "low": 0.0752, "close": 0.0757, "volume": 69500.9, "quote_volume": 5251.78116, "trades": 53, "taker_buy_volume": 58828.7, "taker_buy_quote": 4444.96748}, {"ts": 1774412160000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 37857.1, "quote_volume": 2870.59794, "trades": 38, "taker_buy_volume": 28492.5, "taker_buy_quote": 2160.74474}, {"ts": 1774412220000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 5175.2, "quote_volume": 392.62241, "trades": 9, "taker_buy_volume": 1287.6, "taker_buy_quote": 97.8576}, {"ts": 1774412280000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 98601.5, "quote_volume": 7477.55052, "trades": 97, "taker_buy_volume": 60626.8, "taker_buy_quote": 4599.70036}, {"ts": 1774412340000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 74323.9, "quote_volume": 5652.44173, "trades": 57, "taker_buy_volume": 32282.2, "taker_buy_quote": 2457.21883}, {"ts": 1774412400000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 691.8, "quote_volume": 52.47138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3789.1, "quote_volume": 287.3936, "trades": 14, "taker_buy_volume": 3591.0, "taker_buy_quote": 272.35781}, {"ts": 1774412520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2233.3, "quote_volume": 169.4966, "trades": 4, "taker_buy_volume": 1593.1, "taker_buy_quote": 120.91629}, {"ts": 1774412580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.1, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 918.0, "quote_volume": 69.4926, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 19.9848}, {"ts": 1774412700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 791.6, "quote_volume": 59.92412, "trades": 1, "taker_buy_volume": 791.6, "taker_buy_quote": 59.92412}, {"ts": 1774412760000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 343.7, "quote_volume": 25.96258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 10122.6, "quote_volume": 763.1973, "trades": 11, "taker_buy_volume": 3191.0, "taker_buy_quote": 240.6014}, {"ts": 1774412880000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7781.2, "quote_volume": 585.29586, "trades": 10, "taker_buy_volume": 3768.6, "taker_buy_quote": 283.39872}, {"ts": 1774412940000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14658.9, "quote_volume": 1103.80739, "trades": 12, "taker_buy_volume": 14581.1, "taker_buy_quote": 1097.95683}, {"ts": 1774413000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5387.8, "quote_volume": 405.16256, "trades": 7, "taker_buy_volume": 5181.4, "taker_buy_quote": 389.64128}, {"ts": 1774413060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2197.1, "quote_volume": 165.47483, "trades": 9, "taker_buy_volume": 2197.1, "taker_buy_quote": 165.47483}, {"ts": 1774413180000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 2190.6, "quote_volume": 165.6093, "trades": 5, "taker_buy_volume": 1792.1, "taker_buy_quote": 135.4827}, {"ts": 1774413240000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 60698.1, "quote_volume": 4602.85312, "trades": 38, "taker_buy_volume": 35899.4, "taker_buy_quote": 2722.99022}, {"ts": 1774413300000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 44834.5, "quote_volume": 3398.35899, "trades": 46, "taker_buy_volume": 15490.0, "taker_buy_quote": 1175.0702}, {"ts": 1774413360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 19837.4, "quote_volume": 1504.35932, "trades": 27, "taker_buy_volume": 12960.6, "taker_buy_quote": 983.09788}, {"ts": 1774413420000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 886.5, "quote_volume": 67.07362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413480000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 14565.8, "quote_volume": 1101.75834, "trades": 16, "taker_buy_volume": 14433.3, "taker_buy_quote": 1091.75459}, {"ts": 1774413540000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 3386.3, "quote_volume": 256.62196, "trades": 6, "taker_buy_volume": 3254.0, "taker_buy_quote": 246.62008}, {"ts": 1774413600000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 464.2, "quote_volume": 35.01394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 19406.0, "quote_volume": 1460.20803, "trades": 23, "taker_buy_volume": 199.0, "taker_buy_quote": 15.0046}, {"ts": 1774413720000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 35470.5, "quote_volume": 2664.45618, "trades": 23, "taker_buy_volume": 16382.0, "taker_buy_quote": 1230.92975}, {"ts": 1774413780000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 27885.7, "quote_volume": 2091.37778, "trades": 25, "taker_buy_volume": 15686.3, "taker_buy_quote": 1176.95363}, {"ts": 1774413840000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 3839.6, "quote_volume": 288.5012, "trades": 7, "taker_buy_volume": 3477.0, "taker_buy_quote": 261.3062}, {"ts": 1774413900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6051.9, "quote_volume": 453.78868, "trades": 10, "taker_buy_volume": 198.4, "taker_buy_quote": 14.86016}, {"ts": 1774413960000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 22622.1, "quote_volume": 1692.11795, "trades": 23, "taker_buy_volume": 14640.5, "taker_buy_quote": 1095.27866}, {"ts": 1774414020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 19376.5, "quote_volume": 1452.28565, "trades": 15, "taker_buy_volume": 16996.7, "taker_buy_quote": 1274.03863}, {"ts": 1774414140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2308.9, "quote_volume": 173.39839, "trades": 3, "taker_buy_volume": 1528.3, "taker_buy_quote": 114.77533}, {"ts": 1774414260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4668.0, "quote_volume": 350.0854, "trades": 6, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.625}, {"ts": 1774414320000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3223.3, "quote_volume": 242.12246, "trades": 7, "taker_buy_volume": 3223.3, "taker_buy_quote": 242.12246}, {"ts": 1774414380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 667.4, "quote_volume": 50.18848, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 20.1536}, {"ts": 1774414500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 330.9, "quote_volume": 24.85059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 466.4, "quote_volume": 35.06368, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 12.8592}, {"ts": 1774414620000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 13484.8, "quote_volume": 1015.40269, "trades": 16, "taker_buy_volume": 11756.8, "taker_buy_quote": 885.21139}, {"ts": 1774414680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1658.9, "quote_volume": 125.08106, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 110.084}, {"ts": 1774414740000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 17752.6, "quote_volume": 1337.93033, "trades": 19, "taker_buy_volume": 4236.7, "taker_buy_quote": 319.85095}, {"ts": 1774414800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12456.4, "quote_volume": 937.9668, "trades": 12, "taker_buy_volume": 8711.4, "taker_buy_quote": 655.96842}, {"ts": 1774414860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1587.6, "quote_volume": 119.54628, "trades": 3, "taker_buy_volume": 1587.6, "taker_buy_quote": 119.54628}, {"ts": 1774414920000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 19560.5, "quote_volume": 1476.53127, "trades": 17, "taker_buy_volume": 19361.6, "taker_buy_quote": 1461.51432}, {"ts": 1774414980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 249.4, "quote_volume": 18.8297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1395.0, "quote_volume": 105.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415160000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 14912.2, "quote_volume": 1122.78594, "trades": 21, "taker_buy_volume": 3795.0, "taker_buy_quote": 285.73856}, {"ts": 1774415220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1565.5, "quote_volume": 117.75884, "trades": 3, "taker_buy_volume": 1565.5, "taker_buy_quote": 117.75884}, {"ts": 1774415280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 25060.6, "quote_volume": 1887.06318, "trades": 9, "taker_buy_volume": 678.6, "taker_buy_quote": 51.09858}, {"ts": 1774415400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4457.0, "quote_volume": 336.07106, "trades": 6, "taker_buy_volume": 4457.0, "taker_buy_quote": 336.07106}, {"ts": 1774415460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5000.0, "quote_volume": 377.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 498.0, "quote_volume": 37.599, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 37.599}, {"ts": 1774415640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1593.9, "quote_volume": 120.33945, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.3225}, {"ts": 1774415700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 125.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.45}, {"ts": 1774415820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 7813.6, "quote_volume": 591.70757, "trades": 12, "taker_buy_volume": 7813.6, "taker_buy_quote": 591.70757}, {"ts": 1774415940000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5952.0, "quote_volume": 450.7785, "trades": 13, "taker_buy_volume": 2121.0, "taker_buy_quote": 160.7718}, {"ts": 1774416000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4831.0, "quote_volume": 366.2356, "trades": 7, "taker_buy_volume": 1100.0, "taker_buy_quote": 83.4258}, {"ts": 1774416060000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 10836.8, "quote_volume": 820.36367, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 723.2, "quote_volume": 54.67392, "trades": 3, "taker_buy_volume": 591.1, "taker_buy_quote": 44.68716}, {"ts": 1774416180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 20967.8, "quote_volume": 1583.86931, "trades": 9, "taker_buy_volume": 11436.2, "taker_buy_quote": 863.4331}, {"ts": 1774416240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 596.3, "quote_volume": 45.02065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 89.9, "quote_volume": 6.78745, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 6.78745}, {"ts": 1774416480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416600000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 9014.2, "quote_volume": 682.79608, "trades": 14, "taker_buy_volume": 3329.7, "taker_buy_quote": 251.94405}, {"ts": 1774416660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 933.0, "quote_volume": 70.6281, "trades": 1, "taker_buy_volume": 933.0, "taker_buy_quote": 70.6281}, {"ts": 1774416720000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3526.4, "quote_volume": 266.61566, "trades": 8, "taker_buy_volume": 1527.1, "taker_buy_quote": 115.44876}, {"ts": 1774416780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 238.1, "quote_volume": 17.97655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417020000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 239.0, "quote_volume": 18.03385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 67.0, "quote_volume": 5.0518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 1683.4, "quote_volume": 126.72438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 137.3, "quote_volume": 10.32496, "trades": 1, "taker_buy_volume": 137.3, "taker_buy_quote": 10.32496}, {"ts": 1774417260000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 89569.2, "quote_volume": 6727.13995, "trades": 64, "taker_buy_volume": 46964.0, "taker_buy_quote": 3529.29559}, {"ts": 1774417320000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 49407.8, "quote_volume": 3710.08633, "trades": 33, "taker_buy_volume": 29601.0, "taker_buy_quote": 2223.01271}, {"ts": 1774417380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 148.2, "quote_volume": 11.115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 142.8, "quote_volume": 10.72428, "trades": 1, "taker_buy_volume": 142.8, "taker_buy_quote": 10.72428}, {"ts": 1774417560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4578.8, "quote_volume": 343.61286, "trades": 9, "taker_buy_volume": 2983.6, "taker_buy_quote": 223.83336}, {"ts": 1774417620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417680000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4178.3, "quote_volume": 312.82197, "trades": 6, "taker_buy_volume": 1335.1, "taker_buy_quote": 99.99899}, {"ts": 1774417740000, "open": 0.0747, "high": 0.0749, "low": 0.0741, "close": 0.0747, "volume": 167153.7, "quote_volume": 12450.7609, "trades": 147, "taker_buy_volume": 64793.5, "taker_buy_quote": 4830.13678}, {"ts": 1774417800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3986.7, "quote_volume": 297.81684, "trades": 7, "taker_buy_volume": 1091.2, "taker_buy_quote": 81.52299}, {"ts": 1774417860000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3274.2, "quote_volume": 244.10177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 42786.1, "quote_volume": 3192.73862, "trades": 22, "taker_buy_volume": 30995.9, "taker_buy_quote": 2312.84068}, {"ts": 1774417980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1395.0, "quote_volume": 104.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 8642.0, "quote_volume": 644.43586, "trades": 20, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1774418340000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2867.9, "quote_volume": 213.23786, "trades": 5, "taker_buy_volume": 133.7, "taker_buy_quote": 9.94728}, {"ts": 1774418400000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 5642.9, "quote_volume": 420.44086, "trades": 7, "taker_buy_volume": 5642.9, "taker_buy_quote": 420.44086}, {"ts": 1774418460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1044.9, "quote_volume": 77.94954, "trades": 3, "taker_buy_volume": 134.2, "taker_buy_quote": 10.01132}, {"ts": 1774418520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 201.0, "quote_volume": 14.9946, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 14.9946}, {"ts": 1774418580000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2039.6, "quote_volume": 151.89916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1639.8, "quote_volume": 122.00112, "trades": 5, "taker_buy_volume": 1303.7, "taker_buy_quote": 96.99528}, {"ts": 1774418700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8434.8, "quote_volume": 627.54912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418760000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 8992.7, "quote_volume": 669.32054, "trades": 12, "taker_buy_volume": 7597.7, "taker_buy_quote": 565.53254}, {"ts": 1774418820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 11615.2, "quote_volume": 864.81519, "trades": 14, "taker_buy_volume": 684.0, "taker_buy_quote": 50.958}, {"ts": 1774418940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2770.8, "quote_volume": 205.87044, "trades": 6, "taker_buy_volume": 2435.3, "taker_buy_quote": 180.94279}, {"ts": 1774419000000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 8957.6, "quote_volume": 665.17866, "trades": 13, "taker_buy_volume": 3849.4, "taker_buy_quote": 286.15022}, {"ts": 1774419060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4359.0, "quote_volume": 324.35732, "trades": 6, "taker_buy_volume": 4359.0, "taker_buy_quote": 324.35732}, {"ts": 1774419120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1379.6, "quote_volume": 102.50428, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 606.2, "quote_volume": 45.04066, "trades": 3, "taker_buy_volume": 404.1, "taker_buy_quote": 30.02463}, {"ts": 1774419360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 733.6, "quote_volume": 54.45333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1009.1, "quote_volume": 74.97613, "trades": 2, "taker_buy_volume": 1009.1, "taker_buy_quote": 74.97613}, {"ts": 1774419540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 537.8, "quote_volume": 40.01232, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 24.9984}, {"ts": 1774419600000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 701.8, "quote_volume": 52.26392, "trades": 2, "taker_buy_volume": 701.8, "taker_buy_quote": 52.26392}, {"ts": 1774419660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2444.4, "quote_volume": 181.86336, "trades": 12, "taker_buy_volume": 201.7, "taker_buy_quote": 15.00648}, {"ts": 1774419720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1318.0, "quote_volume": 98.0592, "trades": 5, "taker_buy_volume": 811.8, "taker_buy_quote": 60.39792}, {"ts": 1774419780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 89.0, "quote_volume": 6.6305, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 6.6305}, {"ts": 1774419840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5700.8, "quote_volume": 423.67158, "trades": 9, "taker_buy_volume": 819.6, "taker_buy_quote": 60.97824}, {"ts": 1774419900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 67.2, "quote_volume": 4.99296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2951.8, "quote_volume": 219.31874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2096.4, "quote_volume": 155.76252, "trades": 5, "taker_buy_volume": 1119.7, "taker_buy_quote": 83.19371}, {"ts": 1774420080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1065.8, "quote_volume": 79.18894, "trades": 3, "taker_buy_volume": 534.3, "taker_buy_quote": 39.69849}, {"ts": 1774420140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202.1, "quote_volume": 15.01603, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 15.01603}, {"ts": 1774420200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 7105.4, "quote_volume": 527.25058, "trades": 15, "taker_buy_volume": 3978.5, "taker_buy_quote": 295.2346}, {"ts": 1774420260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7365.7, "quote_volume": 546.03354, "trades": 8, "taker_buy_volume": 956.7, "taker_buy_quote": 70.98714}, {"ts": 1774420320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420440000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7970.0, "quote_volume": 591.03039, "trades": 13, "taker_buy_volume": 4802.6, "taker_buy_quote": 356.32605}, {"ts": 1774420500000, "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": 1774420560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 337.2, "quote_volume": 25.05396, "trades": 2, "taker_buy_volume": 337.2, "taker_buy_quote": 25.05396}, {"ts": 1774420620000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4579.5, "quote_volume": 339.9384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1225.7, "quote_volume": 90.94694, "trades": 6, "taker_buy_volume": 67.3, "taker_buy_quote": 4.99366}, {"ts": 1774420740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3814.9, "quote_volume": 282.68409, "trades": 5, "taker_buy_volume": 3679.9, "taker_buy_quote": 272.68059}, {"ts": 1774420860000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1717.4, "quote_volume": 127.25254, "trades": 3, "taker_buy_volume": 308.6, "taker_buy_quote": 22.86726}, {"ts": 1774420920000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 30894.1, "quote_volume": 2289.75935, "trades": 19, "taker_buy_volume": 26114.5, "taker_buy_quote": 1936.06895}, {"ts": 1774420980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1886.7, "quote_volume": 139.80447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2165.7, "quote_volume": 160.2618, "trades": 7, "taker_buy_volume": 1242.8, "taker_buy_quote": 91.9672}, {"ts": 1774421100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7544.1, "quote_volume": 559.01781, "trades": 8, "taker_buy_volume": 7544.1, "taker_buy_quote": 559.01781}, {"ts": 1774421160000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 9984.4, "quote_volume": 738.63278, "trades": 19, "taker_buy_volume": 3807.6, "taker_buy_quote": 281.59019}, {"ts": 1774421220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 203.1, "quote_volume": 15.00909, "trades": 1, "taker_buy_volume": 203.1, "taker_buy_quote": 15.00909}, {"ts": 1774421280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1799.4, "quote_volume": 132.97566, "trades": 4, "taker_buy_volume": 1596.2, "taker_buy_quote": 117.95918}, {"ts": 1774421340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3399.1, "quote_volume": 251.19349, "trades": 5, "taker_buy_volume": 406.2, "taker_buy_quote": 30.01818}, {"ts": 1774421400000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 8056.7, "quote_volume": 594.44451, "trades": 13, "taker_buy_volume": 4862.2, "taker_buy_quote": 358.85877}, {"ts": 1774421460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4810.0, "quote_volume": 354.978, "trades": 11, "taker_buy_volume": 1517.5, "taker_buy_quote": 111.9915}, {"ts": 1774421520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2255.2, "quote_volume": 166.43376, "trades": 4, "taker_buy_volume": 2255.2, "taker_buy_quote": 166.43376}, {"ts": 1774421580000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4274.0, "quote_volume": 315.36861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2507.9, "quote_volume": 185.08302, "trades": 6, "taker_buy_volume": 2425.9, "taker_buy_quote": 179.03142}, {"ts": 1774421700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1332.6, "quote_volume": 98.34588, "trades": 4, "taker_buy_volume": 1016.0, "taker_buy_quote": 74.9808}, {"ts": 1774421760000, "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": 1774421820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1330.9, "quote_volume": 98.35351, "trades": 3, "taker_buy_volume": 1330.9, "taker_buy_quote": 98.35351}, {"ts": 1774421880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6673.3, "quote_volume": 493.8242, "trades": 7, "taker_buy_volume": 2925.5, "taker_buy_quote": 216.487}, {"ts": 1774421940000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 12268.2, "quote_volume": 910.52263, "trades": 17, "taker_buy_volume": 12268.2, "taker_buy_quote": 910.52263}, {"ts": 1774422000000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 20243.1, "quote_volume": 1502.14969, "trades": 23, "taker_buy_volume": 6211.3, "taker_buy_quote": 461.11279}, {"ts": 1774422060000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 12106.4, "quote_volume": 896.95775, "trades": 19, "taker_buy_volume": 495.0, "taker_buy_quote": 36.6436}, {"ts": 1774422120000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 10724.4, "quote_volume": 796.12419, "trades": 13, "taker_buy_volume": 10522.0, "taker_buy_quote": 781.08587}, {"ts": 1774422180000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1903.9, "quote_volume": 141.28962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422240000, "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": 1774422300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1395.0, "quote_volume": 103.3695, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 103.3695}, {"ts": 1774422360000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5674.8, "quote_volume": 420.68486, "trades": 6, "taker_buy_volume": 3216.8, "taker_buy_quote": 238.54706}, {"ts": 1774422420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4769.2, "quote_volume": 353.87464, "trades": 9, "taker_buy_volume": 2278.8, "taker_buy_quote": 169.08696}, {"ts": 1774422540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1284.1, "quote_volume": 95.15181, "trades": 3, "taker_buy_volume": 947.0, "taker_buy_quote": 70.1727}, {"ts": 1774422600000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 2828.6, "quote_volume": 209.86259, "trades": 8, "taker_buy_volume": 2828.6, "taker_buy_quote": 209.86259}, {"ts": 1774422660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 337.0, "quote_volume": 25.0391, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 25.0391}, {"ts": 1774422720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 904.3, "quote_volume": 67.18949, "trades": 2, "taker_buy_volume": 904.3, "taker_buy_quote": 67.18949}, {"ts": 1774422780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1799.2, "quote_volume": 133.68056, "trades": 3, "taker_buy_volume": 1597.1, "taker_buy_quote": 118.66453}, {"ts": 1774422840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2203.3, "quote_volume": 163.70519, "trades": 6, "taker_buy_volume": 1597.0, "taker_buy_quote": 118.6571}, {"ts": 1774422900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 404.1, "quote_volume": 30.02463, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.0086}, {"ts": 1774422960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4137.3, "quote_volume": 307.51561, "trades": 9, "taker_buy_volume": 2270.3, "taker_buy_quote": 168.79751}, {"ts": 1774423080000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1767.8, "quote_volume": 131.16402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423140000, "open": 0.0742, "high": 0.0761, "low": 0.074, "close": 0.0757, "volume": 1079613.6, "quote_volume": 81006.6251, "trades": 436, "taker_buy_volume": 534746.0, "taker_buy_quote": 40068.23244}, {"ts": 1774423200000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 51950.4, "quote_volume": 3949.4479, "trades": 59, "taker_buy_volume": 24779.8, "taker_buy_quote": 1883.11865}, {"ts": 1774423260000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 49855.2, "quote_volume": 3784.3055, "trades": 44, "taker_buy_volume": 12039.7, "taker_buy_quote": 915.00402}, {"ts": 1774423320000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 7947.7, "quote_volume": 604.93397, "trades": 22, "taker_buy_volume": 4651.6, "taker_buy_quote": 354.05229}, {"ts": 1774423380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1723.5, "quote_volume": 131.15835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423440000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 12681.1, "quote_volume": 967.52649, "trades": 31, "taker_buy_volume": 8019.9, "taker_buy_quote": 612.17713}, {"ts": 1774423500000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 34312.0, "quote_volume": 2623.10114, "trades": 54, "taker_buy_volume": 22000.7, "taker_buy_quote": 1682.33752}, {"ts": 1774423560000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 41657.8, "quote_volume": 3185.40222, "trades": 37, "taker_buy_volume": 30426.4, "taker_buy_quote": 2327.30358}, {"ts": 1774423620000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 40827.4, "quote_volume": 3125.96052, "trades": 36, "taker_buy_volume": 27440.9, "taker_buy_quote": 2101.28759}, {"ts": 1774423680000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 46455.1, "quote_volume": 3556.22603, "trades": 50, "taker_buy_volume": 32477.1, "taker_buy_quote": 2487.34835}, {"ts": 1774423740000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 33415.7, "quote_volume": 2554.76296, "trades": 31, "taker_buy_volume": 21558.0, "taker_buy_quote": 1648.8437}, {"ts": 1774423800000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 52924.6, "quote_volume": 4055.72788, "trades": 49, "taker_buy_volume": 30810.9, "taker_buy_quote": 2361.66113}, {"ts": 1774423860000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 32160.4, "quote_volume": 2470.99235, "trades": 25, "taker_buy_volume": 24775.5, "taker_buy_quote": 1904.01184}, {"ts": 1774423920000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 33519.5, "quote_volume": 2575.65778, "trades": 46, "taker_buy_volume": 19684.8, "taker_buy_quote": 1512.83293}, {"ts": 1774423980000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 23308.4, "quote_volume": 1788.80997, "trades": 40, "taker_buy_volume": 799.1, "taker_buy_quote": 61.35137}, {"ts": 1774424040000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 23344.2, "quote_volume": 1792.61152, "trades": 45, "taker_buy_volume": 9774.6, "taker_buy_quote": 750.61398}, {"ts": 1774424100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1395.0, "quote_volume": 107.2755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 36565.0, "quote_volume": 2803.14066, "trades": 24, "taker_buy_volume": 15457.8, "taker_buy_quote": 1184.11022}, {"ts": 1774424220000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 5978.6, "quote_volume": 457.70073, "trades": 10, "taker_buy_volume": 2748.9, "taker_buy_quote": 210.5765}, {"ts": 1774424280000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 8912.1, "quote_volume": 680.78847, "trades": 22, "taker_buy_volume": 1698.9, "taker_buy_quote": 129.62607}, {"ts": 1774424340000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 42996.6, "quote_volume": 3264.79272, "trades": 48, "taker_buy_volume": 10293.2, "taker_buy_quote": 781.59637}, {"ts": 1774424400000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 10343.4, "quote_volume": 785.38896, "trades": 20, "taker_buy_volume": 9840.3, "taker_buy_quote": 747.1138}, {"ts": 1774424460000, "open": 0.076, "high": 0.0763, "low": 0.0758, "close": 0.0761, "volume": 129742.3, "quote_volume": 9852.75946, "trades": 150, "taker_buy_volume": 48689.3, "taker_buy_quote": 3700.10591}, {"ts": 1774424520000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 65216.7, "quote_volume": 4947.06656, "trades": 54, "taker_buy_volume": 18413.4, "taker_buy_quote": 1397.98468}, {"ts": 1774424580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4433.4, "quote_volume": 336.99434, "trades": 7, "taker_buy_volume": 4301.7, "taker_buy_quote": 326.98514}, {"ts": 1774424700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1797.0, "quote_volume": 136.572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 329.0, "quote_volume": 24.9711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424880000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 5005.4, "quote_volume": 380.83196, "trades": 7, "taker_buy_volume": 4808.1, "taker_buy_quote": 365.85689}, {"ts": 1774424940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.4, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 10.01268}, {"ts": 1774425000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1777.1, "quote_volume": 135.23731, "trades": 6, "taker_buy_volume": 250.7, "taker_buy_quote": 19.07827}, {"ts": 1774425060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2452.5, "quote_volume": 186.39, "trades": 6, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.02}, {"ts": 1774425180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.1, "quote_volume": 14.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 150.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 19190.5, "quote_volume": 1462.76454, "trades": 19, "taker_buy_volume": 15913.4, "taker_buy_quote": 1212.3941}, {"ts": 1774425360000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4005.8, "quote_volume": 305.6897, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425420000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 7248.5, "quote_volume": 551.7408, "trades": 18, "taker_buy_volume": 488.5, "taker_buy_quote": 37.2237}, {"ts": 1774425480000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 14088.6, "quote_volume": 1074.01458, "trades": 12, "taker_buy_volume": 12875.0, "taker_buy_quote": 981.4169}, {"ts": 1774425540000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 722.1, "quote_volume": 55.12904, "trades": 4, "taker_buy_volume": 525.1, "taker_buy_quote": 40.07824}, {"ts": 1774425600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.1, "quote_volume": 0.00764, "trades": 1, "taker_buy_volume": 0.1, "taker_buy_quote": 0.00764}, {"ts": 1774425660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425720000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 28397.2, "quote_volume": 2175.77338, "trades": 53, "taker_buy_volume": 6011.1, "taker_buy_quote": 460.10124}, {"ts": 1774425780000, "open": 0.0765, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 30147.4, "quote_volume": 2310.63781, "trades": 44, "taker_buy_volume": 27191.7, "taker_buy_quote": 2084.20616}, {"ts": 1774425840000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 34390.2, "quote_volume": 2634.13747, "trades": 43, "taker_buy_volume": 14540.1, "taker_buy_quote": 1113.96377}, {"ts": 1774425900000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4958.7, "quote_volume": 379.3937, "trades": 7, "taker_buy_volume": 2737.8, "taker_buy_quote": 209.49485}, {"ts": 1774425960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 495.2, "quote_volume": 37.83328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 195.4, "quote_volume": 14.94156, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 9.945}, {"ts": 1774426080000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 14396.8, "quote_volume": 1105.23412, "trades": 19, "taker_buy_volume": 14396.8, "taker_buy_quote": 1105.23412}, {"ts": 1774426140000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 12555.9, "quote_volume": 965.29974, "trades": 28, "taker_buy_volume": 2419.0, "taker_buy_quote": 186.17418}, {"ts": 1774426200000, "open": 0.077, "high": 0.0776, "low": 0.077, "close": 0.0773, "volume": 215687.3, "quote_volume": 16683.17419, "trades": 242, "taker_buy_volume": 107127.9, "taker_buy_quote": 8282.45431}, {"ts": 1774426260000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 40530.7, "quote_volume": 3132.03051, "trades": 38, "taker_buy_volume": 28714.1, "taker_buy_quote": 2219.81562}, {"ts": 1774426320000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 18846.3, "quote_volume": 1458.72229, "trades": 19, "taker_buy_volume": 18846.3, "taker_buy_quote": 1458.72229}, {"ts": 1774426380000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 16621.8, "quote_volume": 1288.88973, "trades": 20, "taker_buy_volume": 9210.2, "taker_buy_quote": 714.33072}, {"ts": 1774426440000, "open": 0.0777, "high": 0.0781, "low": 0.0776, "close": 0.078, "volume": 159248.2, "quote_volume": 12399.12327, "trades": 171, "taker_buy_volume": 106457.8, "taker_buy_quote": 8288.67015}, {"ts": 1774426500000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 27461.9, "quote_volume": 2143.19025, "trades": 38, "taker_buy_volume": 15606.1, "taker_buy_quote": 1218.34616}, {"ts": 1774426560000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 6103.5, "quote_volume": 476.88111, "trades": 17, "taker_buy_volume": 2732.7, "taker_buy_quote": 213.69714}, {"ts": 1774426620000, "open": 0.0782, "high": 0.0784, "low": 0.078, "close": 0.0781, "volume": 47809.2, "quote_volume": 3736.29265, "trades": 67, "taker_buy_volume": 20201.1, "taker_buy_quote": 1577.1836}, {"ts": 1774426680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6688.7, "quote_volume": 522.51619, "trades": 22, "taker_buy_volume": 6432.6, "taker_buy_quote": 502.51478}, {"ts": 1774426740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1108.7, "quote_volume": 86.7792, "trades": 7, "taker_buy_volume": 640.0, "taker_buy_quote": 50.07999}, {"ts": 1774426800000, "open": 0.0782, "high": 0.0782, "low": 0.0774, "close": 0.0775, "volume": 50349.8, "quote_volume": 3921.51679, "trades": 67, "taker_buy_volume": 4893.9, "taker_buy_quote": 380.2314}, {"ts": 1774426860000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 44510.5, "quote_volume": 3459.29933, "trades": 55, "taker_buy_volume": 24258.4, "taker_buy_quote": 1885.6916}, {"ts": 1774426920000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 7940.3, "quote_volume": 617.01927, "trades": 13, "taker_buy_volume": 7682.6, "taker_buy_quote": 596.97021}, {"ts": 1774426980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 321.9, "quote_volume": 25.01163, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9961}, {"ts": 1774427040000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 3685.9, "quote_volume": 286.70063, "trades": 11, "taker_buy_volume": 769.8, "taker_buy_quote": 59.9287}, {"ts": 1774427100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.4, "quote_volume": 9.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 4779.3, "quote_volume": 373.09815, "trades": 7, "taker_buy_volume": 4779.3, "taker_buy_quote": 373.09815}, {"ts": 1774427220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2948.1, "quote_volume": 230.24661, "trades": 2, "taker_buy_volume": 2948.1, "taker_buy_quote": 230.24661}, {"ts": 1774427280000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 11172.6, "quote_volume": 870.55838, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427340000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1713.3, "quote_volume": 133.65022, "trades": 2, "taker_buy_volume": 1713.3, "taker_buy_quote": 133.65022}, {"ts": 1774427400000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2088.8, "quote_volume": 163.18657, "trades": 11, "taker_buy_volume": 1191.7, "taker_buy_quote": 93.10381}, {"ts": 1774427460000, "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": 1774427520000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 833.0, "quote_volume": 65.1085, "trades": 6, "taker_buy_volume": 641.0, "taker_buy_quote": 50.1133}, {"ts": 1774427580000, "open": 0.0781, "high": 0.0781, "low": 0.0775, "close": 0.0775, "volume": 53899.7, "quote_volume": 4191.79848, "trades": 53, "taker_buy_volume": 7458.5, "taker_buy_quote": 579.24645}, {"ts": 1774427640000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 49036.3, "quote_volume": 3807.72742, "trades": 57, "taker_buy_volume": 41724.0, "taker_buy_quote": 3240.13279}, {"ts": 1774427700000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 101431.4, "quote_volume": 7874.00779, "trades": 102, "taker_buy_volume": 42772.7, "taker_buy_quote": 3322.52762}, {"ts": 1774427760000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 36096.5, "quote_volume": 2802.40297, "trades": 44, "taker_buy_volume": 21637.1, "taker_buy_quote": 1680.20114}, {"ts": 1774427820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1328.4, "quote_volume": 103.21668, "trades": 4, "taker_buy_volume": 1220.4, "taker_buy_quote": 94.82508}, {"ts": 1774427880000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2247.7, "quote_volume": 174.86296, "trades": 8, "taker_buy_volume": 760.1, "taker_buy_quote": 59.13578}, {"ts": 1774427940000, "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": 1774428000000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 13927.3, "quote_volume": 1081.39845, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428060000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1485.4, "quote_volume": 114.85369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6372.0, "quote_volume": 492.5556, "trades": 8, "taker_buy_volume": 6372.0, "taker_buy_quote": 492.5556}, {"ts": 1774428240000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 16552.2, "quote_volume": 1280.7137, "trades": 21, "taker_buy_volume": 16038.0, "taker_buy_quote": 1240.96604}, {"ts": 1774428300000, "open": 0.0773, "high": 0.0786, "low": 0.0773, "close": 0.0781, "volume": 153572.8, "quote_volume": 11968.27046, "trades": 102, "taker_buy_volume": 137216.6, "taker_buy_quote": 10692.22732}, {"ts": 1774428360000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 18417.4, "quote_volume": 1435.58823, "trades": 18, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.81}, {"ts": 1774428420000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 33089.4, "quote_volume": 2578.85709, "trades": 32, "taker_buy_volume": 9102.8, "taker_buy_quote": 710.0184}, {"ts": 1774428480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 192.6, "quote_volume": 15.00354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 23312.9, "quote_volume": 1815.07394, "trades": 25, "taker_buy_volume": 9744.1, "taker_buy_quote": 759.73912}, {"ts": 1774428600000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 358.0, "quote_volume": 27.76786, "trades": 2, "taker_buy_volume": 228.6, "taker_buy_quote": 17.73936}, {"ts": 1774428660000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 6467.1, "quote_volume": 502.54456, "trades": 9, "taker_buy_volume": 6467.1, "taker_buy_quote": 502.54456}, {"ts": 1774428720000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 2836.9, "quote_volume": 220.79393, "trades": 8, "taker_buy_volume": 2836.9, "taker_buy_quote": 220.79393}, {"ts": 1774428780000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 20462.9, "quote_volume": 1594.52459, "trades": 23, "taker_buy_volume": 9008.0, "taker_buy_quote": 702.624}, {"ts": 1774428840000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 8691.8, "quote_volume": 677.27102, "trades": 9, "taker_buy_volume": 5751.4, "taker_buy_quote": 448.21386}, {"ts": 1774428900000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 12695.0, "quote_volume": 987.45144, "trades": 19, "taker_buy_volume": 2347.0, "taker_buy_quote": 182.90535}, {"ts": 1774428960000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3276.4, "quote_volume": 254.60845, "trades": 6, "taker_buy_volume": 3276.4, "taker_buy_quote": 254.60845}, {"ts": 1774429020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 6398.4, "quote_volume": 497.60247, "trades": 8, "taker_buy_volume": 6334.0, "taker_buy_quote": 492.60503}, {"ts": 1774429140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 257.9, "quote_volume": 20.01304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429200000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 5260.8, "quote_volume": 407.35693, "trades": 9, "taker_buy_volume": 78.3, "taker_buy_quote": 6.07608}, {"ts": 1774429260000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6342.0, "quote_volume": 492.4563, "trades": 7, "taker_buy_volume": 6342.0, "taker_buy_quote": 492.4563}, {"ts": 1774429320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 576.0, "quote_volume": 44.7552, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 25.06602}, {"ts": 1774429380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 451.7, "quote_volume": 35.03901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429440000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 14504.9, "quote_volume": 1121.82122, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5523.4, "quote_volume": 426.40648, "trades": 8, "taker_buy_volume": 5523.4, "taker_buy_quote": 426.40648}, {"ts": 1774429560000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 32321.8, "quote_volume": 2495.96928, "trades": 31, "taker_buy_volume": 19118.0, "taker_buy_quote": 1477.02763}, {"ts": 1774429620000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 33939.6, "quote_volume": 2627.46789, "trades": 36, "taker_buy_volume": 32875.8, "taker_buy_quote": 2545.13544}, {"ts": 1774429680000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 37583.3, "quote_volume": 2912.52191, "trades": 18, "taker_buy_volume": 33965.1, "taker_buy_quote": 2632.47323}, {"ts": 1774429740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 11094.0, "quote_volume": 859.785, "trades": 8, "taker_buy_volume": 8169.6, "taker_buy_quote": 633.144}, {"ts": 1774429800000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 13870.8, "quote_volume": 1072.55425, "trades": 18, "taker_buy_volume": 258.7, "taker_buy_quote": 19.99751}, {"ts": 1774429860000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 10545.7, "quote_volume": 814.19931, "trades": 26, "taker_buy_volume": 4772.0, "taker_buy_quote": 368.46967}, {"ts": 1774429920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.7, "quote_volume": 9.99987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430100000, "open": 0.077, "high": 0.077, "low": 0.0762, "close": 0.0764, "volume": 190825.7, "quote_volume": 14606.82797, "trades": 172, "taker_buy_volume": 41289.5, "taker_buy_quote": 3159.03008}, {"ts": 1774430160000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 63479.9, "quote_volume": 4845.20825, "trades": 86, "taker_buy_volume": 35040.6, "taker_buy_quote": 2676.53074}, {"ts": 1774430220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 12351.2, "quote_volume": 943.17553, "trades": 18, "taker_buy_volume": 8129.1, "taker_buy_quote": 620.89483}, {"ts": 1774430280000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1731.0, "quote_volume": 131.97164, "trades": 6, "taker_buy_volume": 1402.9, "taker_buy_quote": 106.97042}, {"ts": 1774430340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430400000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2118.1, "quote_volume": 161.41893, "trades": 5, "taker_buy_volume": 1889.6, "taker_buy_quote": 144.00723}, {"ts": 1774430460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1806.6, "quote_volume": 137.48226, "trades": 5, "taker_buy_volume": 1675.2, "taker_buy_quote": 127.48272}, {"ts": 1774430520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 314.3, "quote_volume": 23.91823, "trades": 2, "taker_buy_volume": 314.3, "taker_buy_quote": 23.91823}, {"ts": 1774430580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 48048.9, "quote_volume": 3652.14492, "trades": 28, "taker_buy_volume": 6128.2, "taker_buy_quote": 466.03222}, {"ts": 1774430640000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 2673.0, "quote_volume": 203.0995, "trades": 8, "taker_buy_volume": 1402.9, "taker_buy_quote": 106.6594}, {"ts": 1774430700000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5050.6, "quote_volume": 383.8735, "trades": 5, "taker_buy_volume": 5050.6, "taker_buy_quote": 383.8735}, {"ts": 1774430760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 328.8, "quote_volume": 25.00852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430880000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3503.3, "quote_volume": 266.1092, "trades": 6, "taker_buy_volume": 2087.3, "taker_buy_quote": 158.6348}, {"ts": 1774430940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431060000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2373.0, "quote_volume": 180.16242, "trades": 6, "taker_buy_volume": 2044.0, "taker_buy_quote": 155.19132}, {"ts": 1774431120000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 8533.9, "quote_volume": 648.46984, "trades": 9, "taker_buy_volume": 6611.7, "taker_buy_quote": 502.50236}, {"ts": 1774431180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1395.0, "quote_volume": 106.02, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.02}, {"ts": 1774431240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4340.0, "quote_volume": 330.1345, "trades": 4, "taker_buy_volume": 4340.0, "taker_buy_quote": 330.1345}, {"ts": 1774431360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1564.8, "quote_volume": 118.9248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1062.6, "quote_volume": 80.58591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1014.5, "quote_volume": 76.8991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1099.5, "quote_volume": 83.45205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431780000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 14392.4, "quote_volume": 1093.61075, "trades": 21, "taker_buy_volume": 3696.0, "taker_buy_quote": 280.97577}, {"ts": 1774431840000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2931.7, "quote_volume": 222.41862, "trades": 8, "taker_buy_volume": 1957.6, "taker_buy_quote": 148.58184}, {"ts": 1774431900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4035.3, "quote_volume": 305.94686, "trades": 14, "taker_buy_volume": 2754.5, "taker_buy_quote": 208.86222}, {"ts": 1774431960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 952.2, "quote_volume": 72.17676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3645.7, "quote_volume": 276.24509, "trades": 7, "taker_buy_volume": 2656.0, "taker_buy_quote": 201.3248}, {"ts": 1774432080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8260.2, "quote_volume": 626.12316, "trades": 9, "taker_buy_volume": 6725.1, "taker_buy_quote": 509.76258}, {"ts": 1774432140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1072.6, "quote_volume": 81.30308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432200000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3926.1, "quote_volume": 298.00445, "trades": 14, "taker_buy_volume": 2721.6, "taker_buy_quote": 206.5829}, {"ts": 1774432260000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3554.8, "quote_volume": 269.75509, "trades": 9, "taker_buy_volume": 1036.0, "taker_buy_quote": 78.6324}, {"ts": 1774432320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 892.9, "quote_volume": 67.68182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1413.6, "quote_volume": 107.15088, "trades": 5, "taker_buy_volume": 395.6, "taker_buy_quote": 29.98648}, {"ts": 1774432440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 988.8, "quote_volume": 74.95104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4116.0, "quote_volume": 311.9928, "trades": 7, "taker_buy_volume": 1592.8, "taker_buy_quote": 120.73424}, {"ts": 1774432560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1130.1, "quote_volume": 85.69368, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 24.3639}, {"ts": 1774432620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2886.5, "quote_volume": 219.15255, "trades": 9, "taker_buy_volume": 804.0, "taker_buy_quote": 61.0908}, {"ts": 1774432680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 635.4, "quote_volume": 48.22686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1736.9, "quote_volume": 131.95553, "trades": 8, "taker_buy_volume": 820.0, "taker_buy_quote": 62.32}, {"ts": 1774432800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2062.1, "quote_volume": 156.8356, "trades": 9, "taker_buy_volume": 1160.0, "taker_buy_quote": 88.276}, {"ts": 1774432860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 956.1, "quote_volume": 72.6636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 943.3, "quote_volume": 71.6908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432980000, "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 149929.8, "quote_volume": 11342.2559, "trades": 68, "taker_buy_volume": 14381.4, "taker_buy_quote": 1088.31502}, {"ts": 1774433040000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 34749.3, "quote_volume": 2628.03179, "trades": 17, "taker_buy_volume": 33450.3, "taker_buy_quote": 2529.86907}, {"ts": 1774433100000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 18989.6, "quote_volume": 1441.78561, "trades": 25, "taker_buy_volume": 15503.3, "taker_buy_quote": 1176.85884}, {"ts": 1774433160000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2254.2, "quote_volume": 171.22234, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.6}, {"ts": 1774433220000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 31236.0, "quote_volume": 2370.84229, "trades": 31, "taker_buy_volume": 3079.2, "taker_buy_quote": 234.01066}, {"ts": 1774433280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8951.9, "quote_volume": 678.42575, "trades": 18, "taker_buy_volume": 4978.4, "taker_buy_quote": 377.35092}, {"ts": 1774433340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9053.4, "quote_volume": 683.99657, "trades": 15, "taker_buy_volume": 7685.2, "taker_buy_quote": 580.63326}, {"ts": 1774433400000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 33371.9, "quote_volume": 2520.19103, "trades": 42, "taker_buy_volume": 22973.4, "taker_buy_quote": 1735.79005}, {"ts": 1774433460000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 63794.8, "quote_volume": 4816.88578, "trades": 45, "taker_buy_volume": 62733.2, "taker_buy_quote": 4736.80962}, {"ts": 1774433520000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 2746.0, "quote_volume": 207.65317, "trades": 5, "taker_buy_volume": 1314.0, "taker_buy_quote": 99.4698}, {"ts": 1774433580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1257.4, "quote_volume": 95.05944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 11874.5, "quote_volume": 896.32845, "trades": 25, "taker_buy_volume": 768.8, "taker_buy_quote": 58.0444}, {"ts": 1774433700000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 14746.6, "quote_volume": 1112.57624, "trades": 17, "taker_buy_volume": 296.0, "taker_buy_quote": 22.3776}, {"ts": 1774433760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1157.5, "quote_volume": 87.39125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1136.6, "quote_volume": 85.8133, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0415}, {"ts": 1774433880000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4821.6, "quote_volume": 363.49428, "trades": 8, "taker_buy_volume": 3314.6, "taker_buy_quote": 249.92084}, {"ts": 1774433940000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4674.1, "quote_volume": 352.11949, "trades": 10, "taker_buy_volume": 3689.4, "taker_buy_quote": 277.97158}, {"ts": 1774434000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1133.9, "quote_volume": 85.38267, "trades": 4, "taker_buy_volume": 650.5, "taker_buy_quote": 48.98265}, {"ts": 1774434060000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 7126.3, "quote_volume": 537.78332, "trades": 11, "taker_buy_volume": 6927.2, "taker_buy_quote": 522.77118}, {"ts": 1774434120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 464.2, "quote_volume": 35.06035, "trades": 3, "taker_buy_volume": 464.2, "taker_buy_quote": 35.06035}, {"ts": 1774434180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "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": 1774434300000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 21644.0, "quote_volume": 1639.03512, "trades": 28, "taker_buy_volume": 4917.0, "taker_buy_quote": 372.78905}, {"ts": 1774434360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 330.0, "quote_volume": 25.014, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 25.014}, {"ts": 1774434420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3574.3, "quote_volume": 270.57451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1449.3, "quote_volume": 109.85694, "trades": 5, "taker_buy_volume": 1449.3, "taker_buy_quote": 109.85694}, {"ts": 1774434780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1539.0, "quote_volume": 116.52211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5033.8, "quote_volume": 381.33402, "trades": 6, "taker_buy_volume": 4237.8, "taker_buy_quote": 321.07682}, {"ts": 1774435020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 872.0, "quote_volume": 66.00225, "trades": 3, "taker_buy_volume": 790.5, "taker_buy_quote": 59.84085}, {"ts": 1774435140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11463.1, "quote_volume": 865.83836, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 35177.0, "quote_volume": 2649.61276, "trades": 23, "taker_buy_volume": 8417.3, "taker_buy_quote": 633.82269}, {"ts": 1774435620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 7446.0, "quote_volume": 561.4889, "trades": 9, "taker_buy_volume": 7446.0, "taker_buy_quote": 561.4889}, {"ts": 1774435680000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7275.0, "quote_volume": 548.3001, "trades": 7, "taker_buy_volume": 7275.0, "taker_buy_quote": 548.3001}, {"ts": 1774435740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.1, "quote_volume": 14.99223, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 14.99223}, {"ts": 1774435800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1075.3, "quote_volume": 80.97009, "trades": 2, "taker_buy_volume": 1075.3, "taker_buy_quote": 80.97009}, {"ts": 1774435920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13893.5, "quote_volume": 1046.18055, "trades": 6, "taker_buy_volume": 13893.5, "taker_buy_quote": 1046.18055}, {"ts": 1774435980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7167.2, "quote_volume": 539.69016, "trades": 10, "taker_buy_volume": 2273.8, "taker_buy_quote": 171.21714}, {"ts": 1774436040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 792.1, "quote_volume": 59.68449, "trades": 4, "taker_buy_volume": 792.1, "taker_buy_quote": 59.68449}, {"ts": 1774436220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.1, "quote_volume": 14.99223, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 14.99223}, {"ts": 1774436280000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 7928.9, "quote_volume": 598.40417, "trades": 12, "taker_buy_volume": 7597.0, "taker_buy_quote": 573.37891}, {"ts": 1774436340000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 23487.5, "quote_volume": 1766.37793, "trades": 34, "taker_buy_volume": 540.8, "taker_buy_quote": 40.68807}, {"ts": 1774436400000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5937.7, "quote_volume": 446.50504, "trades": 10, "taker_buy_volume": 4624.1, "taker_buy_quote": 347.73232}, {"ts": 1774436460000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 25640.0, "quote_volume": 1923.59455, "trades": 30, "taker_buy_volume": 12802.1, "taker_buy_quote": 961.37568}, {"ts": 1774436520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1528.2, "quote_volume": 114.92064, "trades": 2, "taker_buy_volume": 1528.2, "taker_buy_quote": 114.92064}, {"ts": 1774436580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2544.8, "quote_volume": 191.30396, "trades": 5, "taker_buy_volume": 1894.8, "taker_buy_quote": 142.48896}, {"ts": 1774436640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3961.3, "quote_volume": 297.88976, "trades": 4, "taker_buy_volume": 2566.3, "taker_buy_quote": 192.98576}, {"ts": 1774436700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 18348.4, "quote_volume": 1376.81344, "trades": 18, "taker_buy_volume": 10714.5, "taker_buy_quote": 804.30573}, {"ts": 1774436940000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 16591.0, "quote_volume": 1242.30879, "trades": 35, "taker_buy_volume": 12536.4, "taker_buy_quote": 938.85186}, {"ts": 1774437000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 333.8, "quote_volume": 25.00162, "trades": 2, "taker_buy_volume": 333.8, "taker_buy_quote": 25.00162}, {"ts": 1774437060000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 21275.5, "quote_volume": 1592.27083, "trades": 22, "taker_buy_volume": 13581.0, "taker_buy_quote": 1016.72223}, {"ts": 1774437120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.4, "quote_volume": 14.98992, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 14.98992}, {"ts": 1774437180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5115.1, "quote_volume": 382.85573, "trades": 13, "taker_buy_volume": 2462.5, "taker_buy_quote": 184.44125}, {"ts": 1774437240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9201.3, "quote_volume": 688.45686, "trades": 10, "taker_buy_volume": 1795.8, "taker_buy_quote": 134.50542}, {"ts": 1774437300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 10020.5, "quote_volume": 750.19499, "trades": 14, "taker_buy_volume": 4619.7, "taker_buy_quote": 346.01553}, {"ts": 1774437360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1595.4, "quote_volume": 119.49546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 694.0, "quote_volume": 51.9806, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 51.9806}, {"ts": 1774437840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.4, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1254.6, "quote_volume": 93.96954, "trades": 2, "taker_buy_volume": 1254.6, "taker_buy_quote": 93.96954}, {"ts": 1774437960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1241.2, "quote_volume": 92.96588, "trades": 4, "taker_buy_volume": 1241.2, "taker_buy_quote": 92.96588}, {"ts": 1774438020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3220.7, "quote_volume": 241.23043, "trades": 4, "taker_buy_volume": 1625.3, "taker_buy_quote": 121.73497}, {"ts": 1774438080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 400.8, "quote_volume": 30.01992, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 15.00996}, {"ts": 1774438260000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1694.4, "quote_volume": 126.96656, "trades": 6, "taker_buy_volume": 1694.4, "taker_buy_quote": 126.96656}, {"ts": 1774438320000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 12823.0, "quote_volume": 961.3107, "trades": 8, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.625}, {"ts": 1774438380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8031.8, "quote_volume": 601.58182, "trades": 11, "taker_buy_volume": 7698.4, "taker_buy_quote": 576.61016}, {"ts": 1774438440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 199.9, "quote_volume": 14.97251, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 14.97251}, {"ts": 1774438500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 333.9, "quote_volume": 25.00911, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 9.99915}, {"ts": 1774438620000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8560.0, "quote_volume": 640.2277, "trades": 10, "taker_buy_volume": 1318.7, "taker_buy_quote": 98.63876}, {"ts": 1774438680000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12109.3, "quote_volume": 905.05252, "trades": 27, "taker_buy_volume": 8911.3, "taker_buy_quote": 666.16192}, {"ts": 1774438740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4218.6, "quote_volume": 314.72669, "trades": 9, "taker_buy_volume": 3528.0, "taker_buy_quote": 263.20793}, {"ts": 1774438860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1437.7, "quote_volume": 107.25242, "trades": 3, "taker_buy_volume": 1437.7, "taker_buy_quote": 107.25242}, {"ts": 1774438920000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 19506.5, "quote_volume": 1457.86546, "trades": 23, "taker_buy_volume": 19506.5, "taker_buy_quote": 1457.86546}, {"ts": 1774438980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 160.6, "quote_volume": 12.01288, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 12.01288}, {"ts": 1774439040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 500.0, "quote_volume": 37.4, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.4}, {"ts": 1774439160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2097.2, "quote_volume": 156.66084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 335.0, "quote_volume": 24.991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1946.6, "quote_volume": 145.21636, "trades": 6, "taker_buy_volume": 790.0, "taker_buy_quote": 58.934}, {"ts": 1774439340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1692.4, "quote_volume": 126.25304, "trades": 4, "taker_buy_volume": 1183.4, "taker_buy_quote": 88.28164}, {"ts": 1774439400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1542.0, "quote_volume": 115.0185, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.067}, {"ts": 1774439460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1898.5, "quote_volume": 141.4383, "trades": 4, "taker_buy_volume": 1395.5, "taker_buy_quote": 103.9648}, {"ts": 1774439520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439700000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5506.8, "quote_volume": 410.39596, "trades": 4, "taker_buy_volume": 1393.6, "taker_buy_quote": 103.96256}, {"ts": 1774439760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1596.2, "quote_volume": 118.9169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1167.3, "quote_volume": 86.96385, "trades": 3, "taker_buy_volume": 1167.3, "taker_buy_quote": 86.96385}, {"ts": 1774439880000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 22319.4, "quote_volume": 1659.82623, "trades": 40, "taker_buy_volume": 8404.4, "taker_buy_quote": 625.34511}, {"ts": 1774439940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 311.0, "quote_volume": 23.1384, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 23.1384}, {"ts": 1774440000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1985.6, "quote_volume": 147.76755, "trades": 3, "taker_buy_volume": 1985.6, "taker_buy_quote": 147.76755}, {"ts": 1774440060000, "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": 1774440120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1016.0, "quote_volume": 75.7936, "trades": 3, "taker_buy_volume": 1016.0, "taker_buy_quote": 75.7936}, {"ts": 1774440180000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4608.1, "quote_volume": 343.33969, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1150.7, "quote_volume": 85.90762, "trades": 4, "taker_buy_volume": 1150.7, "taker_buy_quote": 85.90762}, {"ts": 1774440300000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2049.2, "quote_volume": 153.26675, "trades": 6, "taker_buy_volume": 2049.2, "taker_buy_quote": 153.26675}, {"ts": 1774440360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3099.8, "quote_volume": 231.89844, "trades": 11, "taker_buy_volume": 2699.8, "taker_buy_quote": 201.97844}, {"ts": 1774440420000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 10988.7, "quote_volume": 820.81573, "trades": 12, "taker_buy_volume": 439.0, "taker_buy_quote": 32.7933}, {"ts": 1774440480000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 35448.7, "quote_volume": 2642.62337, "trades": 32, "taker_buy_volume": 15548.7, "taker_buy_quote": 1159.04701}, {"ts": 1774440540000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 11254.8, "quote_volume": 839.72164, "trades": 18, "taker_buy_volume": 8115.6, "taker_buy_quote": 605.59046}, {"ts": 1774440600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1395.0, "quote_volume": 104.067, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.067}, {"ts": 1774440660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 937.0, "quote_volume": 69.9002, "trades": 3, "taker_buy_volume": 937.0, "taker_buy_quote": 69.9002}, {"ts": 1774440780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3215.1, "quote_volume": 239.99935, "trades": 6, "taker_buy_volume": 3215.1, "taker_buy_quote": 239.99935}, {"ts": 1774440840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440900000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 26178.3, "quote_volume": 1948.10835, "trades": 44, "taker_buy_volume": 1827.3, "taker_buy_quote": 135.95112}, {"ts": 1774440960000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 7763.0, "quote_volume": 576.58144, "trades": 21, "taker_buy_volume": 6365.1, "taker_buy_quote": 472.7613}, {"ts": 1774441020000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3529.0, "quote_volume": 261.8998, "trades": 5, "taker_buy_volume": 1400.5, "taker_buy_quote": 103.9651}, {"ts": 1774441080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 997.0, "quote_volume": 73.9774, "trades": 1, "taker_buy_volume": 997.0, "taker_buy_quote": 73.9774}, {"ts": 1774441140000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 18255.6, "quote_volume": 1353.7691, "trades": 35, "taker_buy_volume": 14752.6, "taker_buy_quote": 1094.24806}, {"ts": 1774441200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6634.0, "quote_volume": 492.2428, "trades": 6, "taker_buy_volume": 6634.0, "taker_buy_quote": 492.2428}, {"ts": 1774441260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 654.0, "quote_volume": 48.5268, "trades": 1, "taker_buy_volume": 654.0, "taker_buy_quote": 48.5268}, {"ts": 1774441380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 100.0, "quote_volume": 7.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8350.4, "quote_volume": 620.0602, "trades": 28, "taker_buy_volume": 3952.1, "taker_buy_quote": 293.64103}, {"ts": 1774441500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1787.5, "quote_volume": 132.82005, "trades": 6, "taker_buy_volume": 1787.5, "taker_buy_quote": 132.82005}, {"ts": 1774441680000, "open": 0.0744, "high": 0.0751, "low": 0.0744, "close": 0.0749, "volume": 122834.7, "quote_volume": 9184.37651, "trades": 80, "taker_buy_volume": 94841.7, "taker_buy_quote": 7087.69398}, {"ts": 1774441740000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 55224.4, "quote_volume": 4141.6779, "trades": 56, "taker_buy_volume": 26573.3, "taker_buy_quote": 1993.69846}, {"ts": 1774441800000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 26448.4, "quote_volume": 1979.8471, "trades": 34, "taker_buy_volume": 5718.0, "taker_buy_quote": 428.3436}, {"ts": 1774441860000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6298.1, "quote_volume": 470.48145, "trades": 9, "taker_buy_volume": 2673.0, "taker_buy_quote": 199.6731}, {"ts": 1774441920000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 4405.0, "quote_volume": 329.44217, "trades": 8, "taker_buy_volume": 3792.3, "taker_buy_quote": 283.67348}, {"ts": 1774441980000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10051.9, "quote_volume": 750.93081, "trades": 14, "taker_buy_volume": 3665.0, "taker_buy_quote": 273.7965}, {"ts": 1774442040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4653.5, "quote_volume": 347.41818, "trades": 17, "taker_buy_volume": 3883.8, "taker_buy_quote": 289.99856}, {"ts": 1774442100000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1063.0, "quote_volume": 79.34861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1185.5, "quote_volume": 88.55685, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 48.8538}, {"ts": 1774442220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11195.7, "quote_volume": 835.48452, "trades": 19, "taker_buy_volume": 8416.5, "taker_buy_quote": 628.1562}, {"ts": 1774442280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1137.0, "quote_volume": 84.8202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442340000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 9911.8, "quote_volume": 737.6711, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 18162.1, "quote_volume": 1350.64449, "trades": 18, "taker_buy_volume": 18162.1, "taker_buy_quote": 1350.64449}, {"ts": 1774442460000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 15093.3, "quote_volume": 1122.95672, "trades": 17, "taker_buy_volume": 14439.3, "taker_buy_quote": 1074.36452}, {"ts": 1774442520000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 12597.1, "quote_volume": 937.76764, "trades": 15, "taker_buy_volume": 11943.1, "taker_buy_quote": 889.17544}, {"ts": 1774442580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 335.5, "quote_volume": 24.99475, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 24.99475}, {"ts": 1774442640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442700000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 966.5, "quote_volume": 72.18413, "trades": 5, "taker_buy_volume": 765.2, "taker_buy_quote": 57.14702}, {"ts": 1774442760000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 21408.8, "quote_volume": 1598.58217, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 715.9, "quote_volume": 53.47773, "trades": 2, "taker_buy_volume": 715.9, "taker_buy_quote": 53.47773}, {"ts": 1774442880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 600.0, "quote_volume": 44.82, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 29.8053}, {"ts": 1774442940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 14259.9, "quote_volume": 1064.49508, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4971.8, "quote_volume": 371.39346, "trades": 5, "taker_buy_volume": 4770.8, "taker_buy_quote": 356.37876}, {"ts": 1774443120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 595.9, "quote_volume": 44.57332, "trades": 3, "taker_buy_volume": 595.9, "taker_buy_quote": 44.57332}, {"ts": 1774443240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 679.7, "quote_volume": 50.84156, "trades": 4, "taker_buy_volume": 679.7, "taker_buy_quote": 50.84156}, {"ts": 1774443300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5682.0, "quote_volume": 425.47663, "trades": 13, "taker_buy_volume": 5682.0, "taker_buy_quote": 425.47663}, {"ts": 1774443360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16640.4, "quote_volume": 1246.52866, "trades": 13, "taker_buy_volume": 1106.5, "taker_buy_quote": 82.9875}, {"ts": 1774443420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3045.0, "quote_volume": 228.0705, "trades": 2, "taker_buy_volume": 3045.0, "taker_buy_quote": 228.0705}, {"ts": 1774443480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 312.5, "quote_volume": 23.39505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 851.0, "quote_volume": 63.66836, "trades": 6, "taker_buy_volume": 336.1, "taker_buy_quote": 25.15384}, {"ts": 1774443660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4088.9, "quote_volume": 306.50288, "trades": 9, "taker_buy_volume": 3434.9, "taker_buy_quote": 257.51828}, {"ts": 1774443720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 701.2, "quote_volume": 52.51988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1747.6, "quote_volume": 130.72048, "trades": 5, "taker_buy_volume": 1613.9, "taker_buy_quote": 120.71972}, {"ts": 1774443840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.7, "quote_volume": 15.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6659.0, "quote_volume": 498.52406, "trades": 8, "taker_buy_volume": 6659.0, "taker_buy_quote": 498.52406}, {"ts": 1774443960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 334.0, "quote_volume": 25.0166, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 25.0166}, {"ts": 1774444020000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 2884.3, "quote_volume": 216.45805, "trades": 4, "taker_buy_volume": 2884.3, "taker_buy_quote": 216.45805}, {"ts": 1774444080000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 9588.0, "quote_volume": 717.99106, "trades": 15, "taker_buy_volume": 1440.9, "taker_buy_quote": 108.0507}, {"ts": 1774444140000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10099.0, "quote_volume": 753.79791, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2660.3, "quote_volume": 198.45838, "trades": 5, "taker_buy_volume": 2319.0, "taker_buy_quote": 172.9974}, {"ts": 1774444260000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 25008.4, "quote_volume": 1868.97224, "trades": 35, "taker_buy_volume": 25008.4, "taker_buy_quote": 1868.97224}, {"ts": 1774444320000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7717.0, "quote_volume": 577.5605, "trades": 8, "taker_buy_volume": 7717.0, "taker_buy_quote": 577.5605}, {"ts": 1774444380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1144.5, "quote_volume": 85.72305, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 70.7056}, {"ts": 1774444440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.5, "quote_volume": 15.01745, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 15.01745}, {"ts": 1774444500000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 46368.9, "quote_volume": 3482.70164, "trades": 44, "taker_buy_volume": 37723.5, "taker_buy_quote": 2833.3544}, {"ts": 1774444560000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2148.5, "quote_volume": 161.00357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 201.0, "quote_volume": 15.0549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3638.5, "quote_volume": 272.52365, "trades": 19, "taker_buy_volume": 1021.3, "taker_buy_quote": 76.49537}, {"ts": 1774444740000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 6784.7, "quote_volume": 507.35115, "trades": 14, "taker_buy_volume": 1583.9, "taker_buy_quote": 118.63411}, {"ts": 1774444800000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 16569.3, "quote_volume": 1237.27085, "trades": 26, "taker_buy_volume": 11523.2, "taker_buy_quote": 860.83179}, {"ts": 1774444860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4480.5, "quote_volume": 335.1414, "trades": 12, "taker_buy_volume": 4480.5, "taker_buy_quote": 335.1414}, {"ts": 1774444980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4228.6, "quote_volume": 316.29928, "trades": 9, "taker_buy_volume": 2833.6, "taker_buy_quote": 211.95328}, {"ts": 1774445040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1776.0, "quote_volume": 132.8448, "trades": 4, "taker_buy_volume": 1776.0, "taker_buy_quote": 132.8448}, {"ts": 1774445100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4294.7, "quote_volume": 321.24356, "trades": 2, "taker_buy_volume": 4294.7, "taker_buy_quote": 321.24356}, {"ts": 1774445160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2488.1, "quote_volume": 186.10988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 12493.3, "quote_volume": 935.28414, "trades": 12, "taker_buy_volume": 12493.3, "taker_buy_quote": 935.28414}, {"ts": 1774445340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2273.1, "quote_volume": 170.02788, "trades": 4, "taker_buy_volume": 2072.6, "taker_buy_quote": 155.03048}, {"ts": 1774445520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 736.5, "quote_volume": 55.0902, "trades": 3, "taker_buy_volume": 736.5, "taker_buy_quote": 55.0902}, {"ts": 1774445580000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1643.6, "quote_volume": 122.72602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3628.8, "quote_volume": 270.36637, "trades": 8, "taker_buy_volume": 1892.0, "taker_buy_quote": 140.954}, {"ts": 1774445700000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 26397.7, "quote_volume": 1969.58343, "trades": 23, "taker_buy_volume": 17699.6, "taker_buy_quote": 1320.70517}, {"ts": 1774445760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2734.0, "quote_volume": 203.9564, "trades": 4, "taker_buy_volume": 2734.0, "taker_buy_quote": 203.9564}, {"ts": 1774445820000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1098.8, "quote_volume": 81.91688, "trades": 2, "taker_buy_volume": 562.8, "taker_buy_quote": 41.98488}, {"ts": 1774445880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1234.5, "quote_volume": 91.97025, "trades": 2, "taker_buy_volume": 1100.3, "taker_buy_quote": 81.97235}, {"ts": 1774445940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15382.2, "quote_volume": 1144.49606, "trades": 13, "taker_buy_volume": 2085.9, "taker_buy_quote": 155.25134}, {"ts": 1774446000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 135.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 10.044}, {"ts": 1774446060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 834.3, "quote_volume": 62.07192, "trades": 4, "taker_buy_volume": 834.3, "taker_buy_quote": 62.07192}, {"ts": 1774446120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 112.3, "quote_volume": 8.34389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8701.6, "quote_volume": 647.98694, "trades": 11, "taker_buy_volume": 8701.6, "taker_buy_quote": 647.98694}, {"ts": 1774446240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.8, "quote_volume": 15.01392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5906.9, "quote_volume": 438.55207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 256.7, "quote_volume": 19.05386, "trades": 3, "taker_buy_volume": 67.2, "taker_buy_quote": 4.99296}, {"ts": 1774446480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 84.8, "quote_volume": 6.30064, "trades": 1, "taker_buy_volume": 84.8, "taker_buy_quote": 6.30064}, {"ts": 1774446540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 654.0, "quote_volume": 48.5268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446720000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4193.5, "quote_volume": 311.25112, "trades": 9, "taker_buy_volume": 2596.2, "taker_buy_quote": 192.73146}, {"ts": 1774446780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 785.8, "quote_volume": 58.38494, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 15.03089}, {"ts": 1774446840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1345.8, "quote_volume": 99.99294, "trades": 2, "taker_buy_volume": 1345.8, "taker_buy_quote": 99.99294}, {"ts": 1774446960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2924.8, "quote_volume": 217.02016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447020000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5021.2, "quote_volume": 372.19625, "trades": 13, "taker_buy_volume": 3508.5, "taker_buy_quote": 260.10518}, {"ts": 1774447080000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 15173.7, "quote_volume": 1122.91024, "trades": 11, "taker_buy_volume": 6505.7, "taker_buy_quote": 481.47824}, {"ts": 1774447140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3395.1, "quote_volume": 250.89789, "trades": 10, "taker_buy_volume": 3056.8, "taker_buy_quote": 225.89752}, {"ts": 1774447260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2932.0, "quote_volume": 216.90713, "trades": 9, "taker_buy_volume": 2729.1, "taker_buy_quote": 201.91282}, {"ts": 1774447320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 338.3, "quote_volume": 25.00037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 405.8, "quote_volume": 29.98862, "trades": 3, "taker_buy_volume": 202.6, "taker_buy_quote": 14.97214}, {"ts": 1774447500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3284.0, "quote_volume": 243.016, "trades": 4, "taker_buy_volume": 3284.0, "taker_buy_quote": 243.016}, {"ts": 1774447560000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 30449.1, "quote_volume": 2254.87453, "trades": 31, "taker_buy_volume": 11034.9, "taker_buy_quote": 818.11619}, {"ts": 1774447620000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3402.0, "quote_volume": 251.42804, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 202.4, "quote_volume": 14.95736, "trades": 2, "taker_buy_volume": 202.4, "taker_buy_quote": 14.95736}, {"ts": 1774447740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5565.2, "quote_volume": 410.80376, "trades": 8, "taker_buy_volume": 3528.2, "taker_buy_quote": 260.45284}, {"ts": 1774447800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2849.7, "quote_volume": 210.30786, "trades": 7, "taker_buy_volume": 1454.7, "taker_buy_quote": 107.35686}, {"ts": 1774447860000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 8176.0, "quote_volume": 604.28249, "trades": 13, "taker_buy_volume": 6287.9, "taker_buy_quote": 464.80121}, {"ts": 1774447920000, "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": 1774447980000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3279.5, "quote_volume": 242.0171, "trades": 6, "taker_buy_volume": 1313.8, "taker_buy_quote": 96.95844}, {"ts": 1774448040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4359.0, "quote_volume": 321.2583, "trades": 11, "taker_buy_volume": 1199.7, "taker_buy_quote": 88.41789}, {"ts": 1774448100000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 6369.7, "quote_volume": 469.46293, "trades": 6, "taker_buy_volume": 6369.7, "taker_buy_quote": 469.46293}, {"ts": 1774448160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1197.7, "quote_volume": 88.39026, "trades": 2, "taker_buy_volume": 1197.7, "taker_buy_quote": 88.39026}, {"ts": 1774448220000, "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": 1774448280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 51109.1, "quote_volume": 3773.76974, "trades": 27, "taker_buy_volume": 45809.7, "taker_buy_quote": 3382.27312}, {"ts": 1774448340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 969.0, "quote_volume": 71.5122, "trades": 7, "taker_buy_volume": 277.7, "taker_buy_quote": 20.49426}, {"ts": 1774448400000, "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": 1774448460000, "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": 1774448520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7185.9, "quote_volume": 529.60083, "trades": 12, "taker_buy_volume": 6282.6, "taker_buy_quote": 463.02762}, {"ts": 1774448580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8841.0, "quote_volume": 651.53016, "trades": 11, "taker_buy_volume": 5455.5, "taker_buy_quote": 402.07035}, {"ts": 1774448640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 672.8, "quote_volume": 49.51808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4262.5, "quote_volume": 313.72068, "trades": 8, "taker_buy_volume": 2770.5, "taker_buy_quote": 203.90948}, {"ts": 1774448760000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 25199.9, "quote_volume": 1850.73265, "trades": 21, "taker_buy_volume": 4377.6, "taker_buy_quote": 321.89344}, {"ts": 1774448820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2570.4, "quote_volume": 188.9244, "trades": 5, "taker_buy_volume": 2053.6, "taker_buy_quote": 150.9396}, {"ts": 1774448880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4553.1, "quote_volume": 334.67132, "trades": 4, "taker_buy_volume": 4553.1, "taker_buy_quote": 334.67132}, {"ts": 1774448940000, "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": 1774449000000, "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": 1774449060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1912.8, "quote_volume": 140.5908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449120000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 37855.9, "quote_volume": 2777.25414, "trades": 23, "taker_buy_volume": 1416.5, "taker_buy_quote": 104.02429}, {"ts": 1774449180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 230.5, "quote_volume": 16.9187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3068.3, "quote_volume": 225.22815, "trades": 7, "taker_buy_volume": 1748.6, "taker_buy_quote": 128.36217}, {"ts": 1774449300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 204.3, "quote_volume": 15.01605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "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": 1774449420000, "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": 1774449480000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5141.0, "quote_volume": 377.44732, "trades": 7, "taker_buy_volume": 5004.8, "taker_buy_quote": 367.45024}, {"ts": 1774449540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1886.5, "quote_volume": 138.4691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "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": 1774449660000, "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": 1774449720000, "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": 1774449780000, "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": 1774449840000, "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": 1774449900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1956.4, "quote_volume": 143.7954, "trades": 3, "taker_buy_volume": 1956.4, "taker_buy_quote": 143.7954}, {"ts": 1774449960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 204.3, "quote_volume": 15.01605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "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": 1774450080000, "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": 1774450140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1529.3, "quote_volume": 112.55648, "trades": 2, "taker_buy_volume": 1529.3, "taker_buy_quote": 112.55648}, {"ts": 1774450200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2662.7, "quote_volume": 196.06464, "trades": 6, "taker_buy_volume": 997.1, "taker_buy_quote": 73.47648}, {"ts": 1774450260000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2055.2, "quote_volume": 151.26951, "trades": 4, "taker_buy_volume": 747.2, "taker_buy_quote": 55.00071}, {"ts": 1774450320000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2069.5, "quote_volume": 152.38265, "trades": 3, "taker_buy_volume": 2069.5, "taker_buy_quote": 152.38265}, {"ts": 1774450380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 678.6, "quote_volume": 49.8771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 409.8, "quote_volume": 30.1203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 422.0, "quote_volume": 31.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1199.5, "quote_volume": 88.0433, "trades": 4, "taker_buy_volume": 1063.2, "taker_buy_quote": 78.03888}, {"ts": 1774450620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 204.3, "quote_volume": 14.99562, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 14.99562}, {"ts": 1774450680000, "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": 1774450740000, "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": 1774450800000, "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": 1774450860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1531.3, "quote_volume": 112.55055, "trades": 2, "taker_buy_volume": 1531.3, "taker_buy_quote": 112.55055}, {"ts": 1774450920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5456.7, "quote_volume": 401.06745, "trades": 7, "taker_buy_volume": 1540.0, "taker_buy_quote": 113.19}, {"ts": 1774450980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 136.1, "quote_volume": 10.01696, "trades": 2, "taker_buy_volume": 136.1, "taker_buy_quote": 10.01696}, {"ts": 1774451040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2617.0, "quote_volume": 192.8729, "trades": 3, "taker_buy_volume": 2617.0, "taker_buy_quote": 192.8729}, {"ts": 1774451100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7266.3, "quote_volume": 535.59171, "trades": 5, "taker_buy_volume": 5667.6, "taker_buy_quote": 417.76752}, {"ts": 1774451160000, "open": 0.0738, "high": 0.0747, "low": 0.0738, "close": 0.0745, "volume": 207758.7, "quote_volume": 15435.32191, "trades": 208, "taker_buy_volume": 152414.9, "taker_buy_quote": 11318.12421}, {"ts": 1774451220000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 35552.2, "quote_volume": 2648.17132, "trades": 34, "taker_buy_volume": 19364.0, "taker_buy_quote": 1442.88832}, {"ts": 1774451280000, "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 121183.8, "quote_volume": 9040.15064, "trades": 89, "taker_buy_volume": 84890.1, "taker_buy_quote": 6333.65238}, {"ts": 1774451340000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8362.7, "quote_volume": 623.4927, "trades": 17, "taker_buy_volume": 2163.0, "taker_buy_quote": 161.3598}, {"ts": 1774451400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7604.9, "quote_volume": 566.64107, "trades": 4, "taker_buy_volume": 6132.0, "taker_buy_quote": 456.91002}, {"ts": 1774451460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 593.4, "quote_volume": 44.2083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451520000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 13409.9, "quote_volume": 998.52971, "trades": 25, "taker_buy_volume": 7711.1, "taker_buy_quote": 574.53899}, {"ts": 1774451580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1740.0, "quote_volume": 129.63, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451640000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 26449.5, "quote_volume": 1977.88564, "trades": 22, "taker_buy_volume": 25805.5, "taker_buy_quote": 1929.65004}, {"ts": 1774451700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 16198.9, "quote_volume": 1215.75124, "trades": 17, "taker_buy_volume": 8636.1, "taker_buy_quote": 648.20404}, {"ts": 1774451760000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 44385.6, "quote_volume": 3328.59176, "trades": 49, "taker_buy_volume": 5074.9, "taker_buy_quote": 380.96739}, {"ts": 1774451820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4054.0, "quote_volume": 304.4554, "trades": 8, "taker_buy_volume": 4054.0, "taker_buy_quote": 304.4554}, {"ts": 1774451880000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 3343.0, "quote_volume": 251.45991, "trades": 9, "taker_buy_volume": 798.1, "taker_buy_quote": 60.08343}, {"ts": 1774451940000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 22625.4, "quote_volume": 1699.22148, "trades": 37, "taker_buy_volume": 10408.3, "taker_buy_quote": 781.89354}, {"ts": 1774452000000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 24759.8, "quote_volume": 1864.7163, "trades": 19, "taker_buy_volume": 20036.7, "taker_buy_quote": 1509.12992}, {"ts": 1774452060000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 14440.1, "quote_volume": 1090.77118, "trades": 25, "taker_buy_volume": 8260.2, "taker_buy_quote": 623.94246}, {"ts": 1774452120000, "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.0757, "volume": 113653.8, "quote_volume": 8626.64789, "trades": 114, "taker_buy_volume": 85981.9, "taker_buy_quote": 6529.94087}, {"ts": 1774452180000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 52279.1, "quote_volume": 3964.17129, "trades": 69, "taker_buy_volume": 23330.9, "taker_buy_quote": 1769.80329}, {"ts": 1774452240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13705.0, "quote_volume": 1040.2095, "trades": 14, "taker_buy_volume": 9836.1, "taker_buy_quote": 746.55999}, {"ts": 1774452300000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 8925.9, "quote_volume": 676.44857, "trades": 14, "taker_buy_volume": 1470.0, "taker_buy_quote": 111.426}, {"ts": 1774452360000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5641.6, "quote_volume": 428.48604, "trades": 15, "taker_buy_volume": 4874.0, "taker_buy_quote": 370.1998}, {"ts": 1774452420000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 8597.1, "quote_volume": 653.08232, "trades": 11, "taker_buy_volume": 3041.3, "taker_buy_quote": 231.23763}, {"ts": 1774452480000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 6193.0, "quote_volume": 469.88898, "trades": 12, "taker_buy_volume": 2872.0, "taker_buy_quote": 217.9979}, {"ts": 1774452540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.6, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5407.6, "quote_volume": 410.43684, "trades": 6, "taker_buy_volume": 2293.0, "taker_buy_quote": 174.0387}, {"ts": 1774452660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6106.4, "quote_volume": 464.08626, "trades": 13, "taker_buy_volume": 2775.0, "taker_buy_quote": 210.9}, {"ts": 1774452720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2939.2, "quote_volume": 223.08528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452780000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7772.1, "quote_volume": 590.87495, "trades": 12, "taker_buy_volume": 4509.6, "taker_buy_quote": 342.78545}, {"ts": 1774452840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 197.3, "quote_volume": 14.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 17982.1, "quote_volume": 1368.43781, "trades": 15, "taker_buy_volume": 5395.0, "taker_buy_quote": 410.5595}, {"ts": 1774452960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2075.1, "quote_volume": 157.99122, "trades": 4, "taker_buy_volume": 1575.1, "taker_buy_quote": 119.94122}, {"ts": 1774453020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 69821.1, "quote_volume": 5323.3101, "trades": 43, "taker_buy_volume": 46102.7, "taker_buy_quote": 3515.82852}, {"ts": 1774453080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2815.5, "quote_volume": 214.5411, "trades": 4, "taker_buy_volume": 2703.0, "taker_buy_quote": 205.9686}, {"ts": 1774453140000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 5733.2, "quote_volume": 437.34332, "trades": 12, "taker_buy_volume": 1454.5, "taker_buy_quote": 110.87859}, {"ts": 1774453200000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 7343.5, "quote_volume": 561.06547, "trades": 15, "taker_buy_volume": 1978.4, "taker_buy_quote": 151.17201}, {"ts": 1774453260000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8467.3, "quote_volume": 647.6203, "trades": 15, "taker_buy_volume": 2769.0, "taker_buy_quote": 211.8285}, {"ts": 1774453320000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 51988.8, "quote_volume": 3982.89005, "trades": 41, "taker_buy_volume": 41402.3, "taker_buy_quote": 3172.15721}, {"ts": 1774453380000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 13415.8, "quote_volume": 1029.63382, "trades": 33, "taker_buy_volume": 3354.6, "taker_buy_quote": 257.5941}, {"ts": 1774453440000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 27975.9, "quote_volume": 2154.20402, "trades": 48, "taker_buy_volume": 8412.9, "taker_buy_quote": 648.11498}, {"ts": 1774453500000, "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 39063.8, "quote_volume": 3018.32178, "trades": 70, "taker_buy_volume": 22338.5, "taker_buy_quote": 1726.06995}, {"ts": 1774453560000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 25153.0, "quote_volume": 1948.75842, "trades": 51, "taker_buy_volume": 17986.4, "taker_buy_quote": 1393.946}, {"ts": 1774453620000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7927.4, "quote_volume": 613.45592, "trades": 23, "taker_buy_volume": 2093.5, "taker_buy_quote": 162.0369}, {"ts": 1774453680000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 23832.7, "quote_volume": 1848.63027, "trades": 37, "taker_buy_volume": 9175.1, "taker_buy_quote": 711.38378}, {"ts": 1774453740000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 47795.9, "quote_volume": 3717.0279, "trades": 50, "taker_buy_volume": 36391.9, "taker_buy_quote": 2830.43715}, {"ts": 1774453800000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 11138.7, "quote_volume": 866.11098, "trades": 25, "taker_buy_volume": 4460.9, "taker_buy_quote": 347.05802}, {"ts": 1774453860000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 28430.5, "quote_volume": 2215.61678, "trades": 34, "taker_buy_volume": 23287.2, "taker_buy_quote": 1815.3628}, {"ts": 1774453920000, "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 18846.1, "quote_volume": 1467.31086, "trades": 45, "taker_buy_volume": 4540.7, "taker_buy_quote": 353.23089}, {"ts": 1774453980000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5983.5, "quote_volume": 465.16105, "trades": 17, "taker_buy_volume": 5064.0, "taker_buy_quote": 393.7159}, {"ts": 1774454040000, "open": 0.0777, "high": 0.0785, "low": 0.0777, "close": 0.0784, "volume": 84087.8, "quote_volume": 6556.71181, "trades": 63, "taker_buy_volume": 72981.6, "taker_buy_quote": 5686.81711}, {"ts": 1774454100000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 18037.8, "quote_volume": 1416.08357, "trades": 48, "taker_buy_volume": 6179.7, "taker_buy_quote": 485.67306}, {"ts": 1774454160000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 160011.1, "quote_volume": 12585.49514, "trades": 223, "taker_buy_volume": 101418.1, "taker_buy_quote": 7979.38514}, {"ts": 1774454220000, "open": 0.0785, "high": 0.0785, "low": 0.0778, "close": 0.0782, "volume": 78904.5, "quote_volume": 6169.98929, "trades": 65, "taker_buy_volume": 22971.6, "taker_buy_quote": 1791.87327}, {"ts": 1774454280000, "open": 0.0783, "high": 0.0788, "low": 0.0782, "close": 0.0787, "volume": 57786.6, "quote_volume": 4536.70161, "trades": 78, "taker_buy_volume": 47501.6, "taker_buy_quote": 3729.36501}, {"ts": 1774454340000, "open": 0.0788, "high": 0.0788, "low": 0.0782, "close": 0.0783, "volume": 48805.1, "quote_volume": 3826.13404, "trades": 83, "taker_buy_volume": 11060.6, "taker_buy_quote": 866.3824}, {"ts": 1774454400000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 45319.2, "quote_volume": 3547.40232, "trades": 72, "taker_buy_volume": 14318.5, "taker_buy_quote": 1121.79946}, {"ts": 1774454460000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 24337.0, "quote_volume": 1909.64737, "trades": 28, "taker_buy_volume": 12426.6, "taker_buy_quote": 974.7283}, {"ts": 1774454520000, "open": 0.0783, "high": 0.0783, "low": 0.0774, "close": 0.0774, "volume": 80613.6, "quote_volume": 6262.27759, "trades": 84, "taker_buy_volume": 21586.3, "taker_buy_quote": 1675.27716}, {"ts": 1774454580000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 28775.8, "quote_volume": 2222.12605, "trades": 42, "taker_buy_volume": 20712.7, "taker_buy_quote": 1599.87862}, {"ts": 1774454640000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 43763.2, "quote_volume": 3380.67317, "trades": 49, "taker_buy_volume": 29028.2, "taker_buy_quote": 2243.70687}, {"ts": 1774454700000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 57473.5, "quote_volume": 4444.36012, "trades": 61, "taker_buy_volume": 54209.6, "taker_buy_quote": 4192.10769}, {"ts": 1774454760000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6710.6, "quote_volume": 517.82393, "trades": 17, "taker_buy_volume": 1684.4, "taker_buy_quote": 130.03568}, {"ts": 1774454820000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 5196.2, "quote_volume": 400.51858, "trades": 9, "taker_buy_volume": 577.6, "taker_buy_quote": 44.53302}, {"ts": 1774454880000, "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 136654.5, "quote_volume": 10504.92796, "trades": 100, "taker_buy_volume": 30819.0, "taker_buy_quote": 2366.24778}, {"ts": 1774454940000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5876.7, "quote_volume": 451.42107, "trades": 13, "taker_buy_volume": 1390.1, "taker_buy_quote": 106.75968}, {"ts": 1774455000000, "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 34257.2, "quote_volume": 2631.58244, "trades": 49, "taker_buy_volume": 25418.3, "taker_buy_quote": 1952.99895}, {"ts": 1774455060000, "open": 0.0768, "high": 0.0774, "low": 0.0768, "close": 0.0773, "volume": 81624.4, "quote_volume": 6288.05929, "trades": 90, "taker_buy_volume": 64466.3, "taker_buy_quote": 4965.83389}, {"ts": 1774455120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3359.6, "quote_volume": 259.56032, "trades": 17, "taker_buy_volume": 654.0, "taker_buy_quote": 50.4888}, {"ts": 1774455180000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 81287.4, "quote_volume": 6268.00876, "trades": 54, "taker_buy_volume": 16264.2, "taker_buy_quote": 1255.93524}, {"ts": 1774455240000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 25182.8, "quote_volume": 1933.6985, "trades": 36, "taker_buy_volume": 14246.2, "taker_buy_quote": 1094.10816}, {"ts": 1774455300000, "open": 0.0767, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 142209.4, "quote_volume": 10883.00018, "trades": 57, "taker_buy_volume": 14706.6, "taker_buy_quote": 1125.66903}, {"ts": 1774455360000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 38129.0, "quote_volume": 2924.83718, "trades": 39, "taker_buy_volume": 33636.6, "taker_buy_quote": 2580.71846}, {"ts": 1774455420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6740.2, "quote_volume": 517.58196, "trades": 6, "taker_buy_volume": 6086.2, "taker_buy_quote": 467.42016}, {"ts": 1774455480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1992.1, "quote_volume": 152.74092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455540000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 19373.6, "quote_volume": 1485.86181, "trades": 18, "taker_buy_volume": 18656.1, "taker_buy_quote": 1430.86217}, {"ts": 1774455600000, "open": 0.0767, "high": 0.0776, "low": 0.0767, "close": 0.0775, "volume": 36897.3, "quote_volume": 2846.13954, "trades": 43, "taker_buy_volume": 34167.6, "taker_buy_quote": 2635.02563}, {"ts": 1774455660000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 36514.2, "quote_volume": 2830.88723, "trades": 26, "taker_buy_volume": 31972.9, "taker_buy_quote": 2478.86238}, {"ts": 1774455720000, "open": 0.0773, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 30786.6, "quote_volume": 2379.86103, "trades": 26, "taker_buy_volume": 15980.5, "taker_buy_quote": 1236.01686}, {"ts": 1774455780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 26032.8, "quote_volume": 2013.79152, "trades": 22, "taker_buy_volume": 9094.8, "taker_buy_quote": 703.93752}, {"ts": 1774455840000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 37947.3, "quote_volume": 2944.02308, "trades": 29, "taker_buy_volume": 26083.5, "taker_buy_quote": 2023.83146}, {"ts": 1774455900000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5972.0, "quote_volume": 462.94609, "trades": 8, "taker_buy_volume": 4617.8, "taker_buy_quote": 357.91173}, {"ts": 1774455960000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 4057.7, "quote_volume": 314.4031, "trades": 16, "taker_buy_volume": 799.7, "taker_buy_quote": 62.0541}, {"ts": 1774456020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3017.7, "quote_volume": 234.3357, "trades": 9, "taker_buy_volume": 967.8, "taker_buy_quote": 75.19806}, {"ts": 1774456080000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 17597.0, "quote_volume": 1370.40264, "trades": 14, "taker_buy_volume": 17146.9, "taker_buy_quote": 1335.29484}, {"ts": 1774456140000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 3108.9, "quote_volume": 242.70885, "trades": 10, "taker_buy_volume": 320.2, "taker_buy_quote": 25.00762}, {"ts": 1774456200000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 14304.8, "quote_volume": 1114.08783, "trades": 16, "taker_buy_volume": 6578.5, "taker_buy_quote": 512.54375}, {"ts": 1774456260000, "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": 1774456320000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 24755.5, "quote_volume": 1937.7863, "trades": 56, "taker_buy_volume": 13367.8, "taker_buy_quote": 1046.50493}, {"ts": 1774456380000, "open": 0.0783, "high": 0.0784, "low": 0.078, "close": 0.078, "volume": 19907.1, "quote_volume": 1556.88332, "trades": 25, "taker_buy_volume": 3267.0, "taker_buy_quote": 255.7455}, {"ts": 1774456440000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 33619.2, "quote_volume": 2627.61794, "trades": 23, "taker_buy_volume": 31270.1, "taker_buy_quote": 2443.91832}, {"ts": 1774456500000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 15458.3, "quote_volume": 1215.28786, "trades": 28, "taker_buy_volume": 4584.0, "taker_buy_quote": 360.60771}, {"ts": 1774456560000, "open": 0.0787, "high": 0.0795, "low": 0.0787, "close": 0.0793, "volume": 69468.0, "quote_volume": 5506.84085, "trades": 73, "taker_buy_volume": 46199.1, "taker_buy_quote": 3662.60608}, {"ts": 1774456620000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0798, "volume": 314853.0, "quote_volume": 25091.71286, "trades": 198, "taker_buy_volume": 149017.4, "taker_buy_quote": 11866.79108}, {"ts": 1774456680000, "open": 0.0798, "high": 0.0802, "low": 0.0795, "close": 0.08, "volume": 111698.6, "quote_volume": 8919.44286, "trades": 108, "taker_buy_volume": 39219.6, "taker_buy_quote": 3136.87974}, {"ts": 1774456740000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 24748.1, "quote_volume": 1983.51846, "trades": 48, "taker_buy_volume": 14174.2, "taker_buy_quote": 1136.81601}, {"ts": 1774456800000, "open": 0.0801, "high": 0.0809, "low": 0.0801, "close": 0.0809, "volume": 83058.5, "quote_volume": 6683.01755, "trades": 123, "taker_buy_volume": 25887.6, "taker_buy_quote": 2081.19376}, {"ts": 1774456860000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 76558.5, "quote_volume": 6202.23088, "trades": 75, "taker_buy_volume": 42000.5, "taker_buy_quote": 3405.17039}, {"ts": 1774456920000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 31254.4, "quote_volume": 2529.67049, "trades": 31, "taker_buy_volume": 25727.5, "taker_buy_quote": 2082.68042}, {"ts": 1774456980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 989.3, "quote_volume": 80.1333, "trades": 2, "taker_buy_volume": 804.1, "taker_buy_quote": 65.1321}, {"ts": 1774457040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 25712.6, "quote_volume": 2083.68994, "trades": 43, "taker_buy_volume": 19729.1, "taker_buy_quote": 1598.88985}, {"ts": 1774457100000, "open": 0.081, "high": 0.0813, "low": 0.0806, "close": 0.0812, "volume": 67660.7, "quote_volume": 5484.21971, "trades": 116, "taker_buy_volume": 22587.1, "taker_buy_quote": 1830.09254}, {"ts": 1774457160000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0811, "volume": 27456.1, "quote_volume": 2227.81138, "trades": 61, "taker_buy_volume": 15384.3, "taker_buy_quote": 1248.65166}, {"ts": 1774457220000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 7244.2, "quote_volume": 585.27594, "trades": 27, "taker_buy_volume": 1667.7, "taker_buy_quote": 134.73162}, {"ts": 1774457280000, "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.0819, "volume": 89364.4, "quote_volume": 7286.5674, "trades": 97, "taker_buy_volume": 78265.4, "taker_buy_quote": 6382.3247}, {"ts": 1774457340000, "open": 0.0817, "high": 0.0819, "low": 0.0813, "close": 0.0817, "volume": 620029.5, "quote_volume": 50591.82117, "trades": 1075, "taker_buy_volume": 381312.2, "taker_buy_quote": 31128.2312}, {"ts": 1774457400000, "open": 0.0816, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 31271.4, "quote_volume": 2555.00709, "trades": 75, "taker_buy_volume": 17431.1, "taker_buy_quote": 1424.19782}, {"ts": 1774457460000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0823, "volume": 21095.5, "quote_volume": 1730.42678, "trades": 44, "taker_buy_volume": 9412.6, "taker_buy_quote": 772.16529}, {"ts": 1774457520000, "open": 0.0822, "high": 0.0823, "low": 0.0818, "close": 0.0819, "volume": 135194.1, "quote_volume": 11101.62573, "trades": 100, "taker_buy_volume": 67485.9, "taker_buy_quote": 5544.82621}, {"ts": 1774457580000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 17198.2, "quote_volume": 1408.65689, "trades": 34, "taker_buy_volume": 1502.5, "taker_buy_quote": 123.34307}, {"ts": 1774457640000, "open": 0.0818, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 24191.7, "quote_volume": 1978.56117, "trades": 51, "taker_buy_volume": 11369.9, "taker_buy_quote": 930.3108}, {"ts": 1774457700000, "open": 0.0819, "high": 0.0819, "low": 0.081, "close": 0.0816, "volume": 194708.6, "quote_volume": 15862.14776, "trades": 140, "taker_buy_volume": 72844.4, "taker_buy_quote": 5931.64319}, {"ts": 1774457760000, "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0814, "volume": 37873.9, "quote_volume": 3078.89389, "trades": 52, "taker_buy_volume": 11458.0, "taker_buy_quote": 930.71117}, {"ts": 1774457820000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 21879.2, "quote_volume": 1784.45217, "trades": 17, "taker_buy_volume": 18871.3, "taker_buy_quote": 1539.00753}, {"ts": 1774457880000, "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 42520.1, "quote_volume": 3460.02259, "trades": 48, "taker_buy_volume": 7125.3, "taker_buy_quote": 579.66907}, {"ts": 1774457940000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 5250.4, "quote_volume": 426.79246, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458000000, "open": 0.0812, "high": 0.0818, "low": 0.0812, "close": 0.0818, "volume": 20249.5, "quote_volume": 1650.5056, "trades": 39, "taker_buy_volume": 17220.0, "taker_buy_quote": 1403.36689}, {"ts": 1774458060000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 26434.6, "quote_volume": 2167.92433, "trades": 26, "taker_buy_volume": 6592.8, "taker_buy_quote": 540.92737}, {"ts": 1774458120000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 9474.3, "quote_volume": 777.0801, "trades": 14, "taker_buy_volume": 8405.7, "taker_buy_quote": 689.54958}, {"ts": 1774458180000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 18899.7, "quote_volume": 1549.04327, "trades": 19, "taker_buy_volume": 2813.8, "taker_buy_quote": 230.76206}, {"ts": 1774458240000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 7573.7, "quote_volume": 620.40732, "trades": 19, "taker_buy_volume": 2522.3, "taker_buy_quote": 206.55197}, {"ts": 1774458300000, "open": 0.0819, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 25959.9, "quote_volume": 2130.38212, "trades": 43, "taker_buy_volume": 21721.2, "taker_buy_quote": 1783.03205}, {"ts": 1774458360000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 10927.5, "quote_volume": 899.02317, "trades": 37, "taker_buy_volume": 2533.8, "taker_buy_quote": 208.6386}, {"ts": 1774458420000, "open": 0.0824, "high": 0.0826, "low": 0.0819, "close": 0.0819, "volume": 35793.8, "quote_volume": 2949.97246, "trades": 77, "taker_buy_volume": 14152.5, "taker_buy_quote": 1167.1778}, {"ts": 1774458480000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 21298.7, "quote_volume": 1746.78202, "trades": 18, "taker_buy_volume": 19379.8, "taker_buy_quote": 1589.33171}, {"ts": 1774458540000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7449.6, "quote_volume": 609.0743, "trades": 22, "taker_buy_volume": 5220.9, "taker_buy_quote": 426.95897}, {"ts": 1774458600000, "open": 0.0817, "high": 0.0821, "low": 0.0816, "close": 0.082, "volume": 65343.7, "quote_volume": 5347.31672, "trades": 85, "taker_buy_volume": 54260.8, "taker_buy_quote": 4441.64832}, {"ts": 1774458660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1185.5, "quote_volume": 97.211, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458720000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 16694.6, "quote_volume": 1367.8345, "trades": 48, "taker_buy_volume": 6305.4, "taker_buy_quote": 517.19343}, {"ts": 1774458780000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 4257.5, "quote_volume": 348.5603, "trades": 10, "taker_buy_volume": 3478.0, "taker_buy_quote": 284.77887}, {"ts": 1774458840000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3676.3, "quote_volume": 301.29879, "trades": 13, "taker_buy_volume": 3310.1, "taker_buy_quote": 271.2887}, {"ts": 1774458900000, "open": 0.082, "high": 0.0824, "low": 0.0817, "close": 0.0823, "volume": 14280.9, "quote_volume": 1172.5146, "trades": 39, "taker_buy_volume": 9229.2, "taker_buy_quote": 757.48266}, {"ts": 1774458960000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5679.6, "quote_volume": 466.88143, "trades": 7, "taker_buy_volume": 183.1, "taker_buy_quote": 15.05082}, {"ts": 1774459020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4834.3, "quote_volume": 397.37946, "trades": 13, "taker_buy_volume": 654.0, "taker_buy_quote": 53.7588}, {"ts": 1774459080000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 29780.2, "quote_volume": 2448.72914, "trades": 45, "taker_buy_volume": 10494.5, "taker_buy_quote": 863.57879}, {"ts": 1774459140000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 6549.0, "quote_volume": 538.15059, "trades": 21, "taker_buy_volume": 1836.1, "taker_buy_quote": 150.90916}, {"ts": 1774459200000, "open": 0.0822, "high": 0.0832, "low": 0.0821, "close": 0.0831, "volume": 167762.2, "quote_volume": 13888.86306, "trades": 127, "taker_buy_volume": 132033.2, "taker_buy_quote": 10924.38255}, {"ts": 1774459260000, "open": 0.0831, "high": 0.0837, "low": 0.0829, "close": 0.0835, "volume": 128562.0, "quote_volume": 10703.07767, "trades": 120, "taker_buy_volume": 84083.8, "taker_buy_quote": 7002.36645}, {"ts": 1774459320000, "open": 0.0835, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 48924.0, "quote_volume": 4090.03445, "trades": 66, "taker_buy_volume": 27658.0, "taker_buy_quote": 2312.65915}, {"ts": 1774459380000, "open": 0.0837, "high": 0.0842, "low": 0.0837, "close": 0.0842, "volume": 69803.2, "quote_volume": 5862.3407, "trades": 95, "taker_buy_volume": 37590.7, "taker_buy_quote": 3158.23452}, {"ts": 1774459440000, "open": 0.0843, "high": 0.0848, "low": 0.0842, "close": 0.0846, "volume": 76216.7, "quote_volume": 6441.51698, "trades": 80, "taker_buy_volume": 34862.7, "taker_buy_quote": 2949.03983}, {"ts": 1774459500000, "open": 0.0848, "high": 0.0848, "low": 0.083, "close": 0.083, "volume": 720711.8, "quote_volume": 60603.26291, "trades": 433, "taker_buy_volume": 165765.6, "taker_buy_quote": 13958.10483}, {"ts": 1774459560000, "open": 0.0831, "high": 0.0832, "low": 0.0824, "close": 0.083, "volume": 308485.2, "quote_volume": 25497.41716, "trades": 231, "taker_buy_volume": 68382.4, "taker_buy_quote": 5657.16697}, {"ts": 1774459620000, "open": 0.0831, "high": 0.0842, "low": 0.0831, "close": 0.0841, "volume": 132683.8, "quote_volume": 11114.50974, "trades": 120, "taker_buy_volume": 111151.6, "taker_buy_quote": 9312.46917}, {"ts": 1774459680000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 18151.2, "quote_volume": 1524.47955, "trades": 27, "taker_buy_volume": 8966.1, "taker_buy_quote": 753.31794}, {"ts": 1774459740000, "open": 0.0841, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 50805.3, "quote_volume": 4281.65588, "trades": 52, "taker_buy_volume": 15133.6, "taker_buy_quote": 1274.98106}, {"ts": 1774459800000, "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0844, "volume": 134113.9, "quote_volume": 11339.1516, "trades": 105, "taker_buy_volume": 17455.2, "taker_buy_quote": 1474.15462}, {"ts": 1774459860000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0848, "volume": 66493.0, "quote_volume": 5627.73229, "trades": 86, "taker_buy_volume": 45639.1, "taker_buy_quote": 3861.11952}, {"ts": 1774459920000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 16173.7, "quote_volume": 1374.34137, "trades": 27, "taker_buy_volume": 13005.3, "taker_buy_quote": 1105.35017}, {"ts": 1774459980000, "open": 0.0851, "high": 0.0857, "low": 0.085, "close": 0.0856, "volume": 84078.7, "quote_volume": 7183.65389, "trades": 108, "taker_buy_volume": 46057.5, "taker_buy_quote": 3939.09056}, {"ts": 1774460040000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 40454.7, "quote_volume": 3465.93724, "trades": 49, "taker_buy_volume": 21729.8, "taker_buy_quote": 1862.68589}, {"ts": 1774460100000, "open": 0.0855, "high": 0.0861, "low": 0.0853, "close": 0.0859, "volume": 54351.9, "quote_volume": 4654.25338, "trades": 88, "taker_buy_volume": 44142.7, "taker_buy_quote": 3780.99052}, {"ts": 1774460160000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 15110.5, "quote_volume": 1294.06385, "trades": 36, "taker_buy_volume": 4416.9, "taker_buy_quote": 378.62028}, {"ts": 1774460220000, "open": 0.0856, "high": 0.0856, "low": 0.0848, "close": 0.0848, "volume": 93906.8, "quote_volume": 8003.1636, "trades": 61, "taker_buy_volume": 71535.8, "taker_buy_quote": 6094.64782}, {"ts": 1774460280000, "open": 0.0848, "high": 0.0848, "low": 0.0835, "close": 0.0836, "volume": 281909.8, "quote_volume": 23662.23189, "trades": 281, "taker_buy_volume": 88878.9, "taker_buy_quote": 7455.60475}, {"ts": 1774460340000, "open": 0.0836, "high": 0.0838, "low": 0.0833, "close": 0.0834, "volume": 116459.5, "quote_volume": 9725.49363, "trades": 63, "taker_buy_volume": 29662.2, "taker_buy_quote": 2476.23412}, {"ts": 1774460400000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 36413.3, "quote_volume": 3031.52314, "trades": 83, "taker_buy_volume": 19282.8, "taker_buy_quote": 1604.94259}, {"ts": 1774460460000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 14238.4, "quote_volume": 1186.24386, "trades": 26, "taker_buy_volume": 5539.6, "taker_buy_quote": 461.79674}, {"ts": 1774460520000, "open": 0.0834, "high": 0.0841, "low": 0.0834, "close": 0.084, "volume": 47896.1, "quote_volume": 4017.3499, "trades": 80, "taker_buy_volume": 30715.6, "taker_buy_quote": 2575.69241}, {"ts": 1774460580000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 7225.3, "quote_volume": 608.23098, "trades": 31, "taker_buy_volume": 4676.1, "taker_buy_quote": 393.63584}, {"ts": 1774460640000, "open": 0.0841, "high": 0.0841, "low": 0.0834, "close": 0.0834, "volume": 29305.0, "quote_volume": 2458.07322, "trades": 62, "taker_buy_volume": 1336.9, "taker_buy_quote": 112.37976}, {"ts": 1774460700000, "open": 0.0834, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 17024.3, "quote_volume": 1411.67871, "trades": 45, "taker_buy_volume": 8698.9, "taker_buy_quote": 721.93582}, {"ts": 1774460760000, "open": 0.0826, "high": 0.0827, "low": 0.0819, "close": 0.082, "volume": 141816.4, "quote_volume": 11670.26055, "trades": 183, "taker_buy_volume": 67230.3, "taker_buy_quote": 5538.11651}, {"ts": 1774460820000, "open": 0.0821, "high": 0.0831, "low": 0.082, "close": 0.083, "volume": 99490.5, "quote_volume": 8208.88346, "trades": 185, "taker_buy_volume": 79658.2, "taker_buy_quote": 6573.57607}, {"ts": 1774460880000, "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0825, "volume": 7562.9, "quote_volume": 625.63179, "trades": 34, "taker_buy_volume": 425.1, "taker_buy_quote": 35.09027}, {"ts": 1774460940000, "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 22002.3, "quote_volume": 1814.16137, "trades": 60, "taker_buy_volume": 11743.7, "taker_buy_quote": 968.47274}, {"ts": 1774461000000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 16798.5, "quote_volume": 1381.14254, "trades": 45, "taker_buy_volume": 4173.5, "taker_buy_quote": 343.21253}, {"ts": 1774461060000, "open": 0.0821, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 43569.6, "quote_volume": 3578.33252, "trades": 62, "taker_buy_volume": 10208.8, "taker_buy_quote": 839.82806}, {"ts": 1774461120000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 47775.7, "quote_volume": 3922.03494, "trades": 32, "taker_buy_volume": 47593.1, "taker_buy_quote": 3907.00696}, {"ts": 1774461180000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1482.8, "quote_volume": 121.90442, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461240000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 19061.1, "quote_volume": 1565.41371, "trades": 30, "taker_buy_volume": 669.0, "taker_buy_quote": 54.97356}, {"ts": 1774461300000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 9968.8, "quote_volume": 819.13132, "trades": 19, "taker_buy_volume": 7829.4, "taker_buy_quote": 643.3106}, {"ts": 1774461360000, "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 40324.6, "quote_volume": 3326.85916, "trades": 61, "taker_buy_volume": 15531.0, "taker_buy_quote": 1282.35649}, {"ts": 1774461420000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 6161.3, "quote_volume": 508.42662, "trades": 8, "taker_buy_volume": 3366.0, "taker_buy_quote": 277.8921}, {"ts": 1774461480000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 23968.6, "quote_volume": 1984.79625, "trades": 48, "taker_buy_volume": 9154.5, "taker_buy_quote": 756.92317}, {"ts": 1774461540000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 34401.4, "quote_volume": 2854.69128, "trades": 42, "taker_buy_volume": 22478.5, "taker_buy_quote": 1866.51098}, {"ts": 1774461600000, "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0821, "volume": 25095.0, "quote_volume": 2062.75356, "trades": 51, "taker_buy_volume": 4838.5, "taker_buy_quote": 397.59871}, {"ts": 1774461660000, "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0824, "volume": 21304.2, "quote_volume": 1753.24013, "trades": 31, "taker_buy_volume": 18207.4, "taker_buy_quote": 1498.40351}, {"ts": 1774461720000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1254.2, "quote_volume": 103.1217, "trades": 8, "taker_buy_volume": 143.1, "taker_buy_quote": 11.77713}, {"ts": 1774461780000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 14880.5, "quote_volume": 1225.23481, "trades": 27, "taker_buy_volume": 12915.8, "taker_buy_quote": 1063.55028}, {"ts": 1774461840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.6, "quote_volume": 10.01984, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 10.01984}, {"ts": 1774461900000, "open": 0.0823, "high": 0.0831, "low": 0.0823, "close": 0.083, "volume": 6558.9, "quote_volume": 543.65527, "trades": 29, "taker_buy_volume": 5818.9, "taker_buy_quote": 482.3702}, {"ts": 1774461960000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 1628.4, "quote_volume": 135.19331, "trades": 11, "taker_buy_volume": 964.4, "taker_buy_quote": 80.08131}, {"ts": 1774462020000, "open": 0.0832, "high": 0.0835, "low": 0.0828, "close": 0.0831, "volume": 121480.8, "quote_volume": 10099.65374, "trades": 119, "taker_buy_volume": 40772.2, "taker_buy_quote": 3390.70781}, {"ts": 1774462080000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 21528.9, "quote_volume": 1791.33231, "trades": 31, "taker_buy_volume": 12412.4, "taker_buy_quote": 1032.82146}, {"ts": 1774462140000, "open": 0.0831, "high": 0.0833, "low": 0.0829, "close": 0.083, "volume": 30178.9, "quote_volume": 2507.19194, "trades": 43, "taker_buy_volume": 16252.6, "taker_buy_quote": 1350.60752}, {"ts": 1774462200000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 3837.1, "quote_volume": 317.67704, "trades": 14, "taker_buy_volume": 1972.5, "taker_buy_quote": 163.21666}, {"ts": 1774462260000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0831, "volume": 42736.6, "quote_volume": 3555.32585, "trades": 41, "taker_buy_volume": 22482.7, "taker_buy_quote": 1870.0433}, {"ts": 1774462320000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 8710.6, "quote_volume": 725.92128, "trades": 26, "taker_buy_volume": 4920.1, "taker_buy_quote": 409.62831}, {"ts": 1774462380000, "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 3241.2, "quote_volume": 268.93257, "trades": 12, "taker_buy_volume": 353.2, "taker_buy_quote": 29.24496}, {"ts": 1774462440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2385.9, "quote_volume": 197.5767, "trades": 6, "taker_buy_volume": 749.2, "taker_buy_quote": 62.04585}, {"ts": 1774462500000, "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 21028.2, "quote_volume": 1741.82884, "trades": 44, "taker_buy_volume": 20363.1, "taker_buy_quote": 1686.80094}, {"ts": 1774462560000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 9013.8, "quote_volume": 748.31141, "trades": 19, "taker_buy_volume": 6945.2, "taker_buy_quote": 576.41075}, {"ts": 1774462620000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3094.1, "quote_volume": 257.381, "trades": 10, "taker_buy_volume": 2164.8, "taker_buy_quote": 180.09334}, {"ts": 1774462680000, "open": 0.0833, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 53435.0, "quote_volume": 4440.9403, "trades": 68, "taker_buy_volume": 10923.9, "taker_buy_quote": 908.04615}, {"ts": 1774462740000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 14574.1, "quote_volume": 1211.81491, "trades": 20, "taker_buy_volume": 1072.3, "taker_buy_quote": 89.19734}, {"ts": 1774462800000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3801.0, "quote_volume": 316.99139, "trades": 5, "taker_buy_volume": 3680.9, "taker_buy_quote": 306.98706}, {"ts": 1774462860000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 18402.5, "quote_volume": 1533.10907, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462920000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 24670.1, "quote_volume": 2051.83677, "trades": 26, "taker_buy_volume": 13729.2, "taker_buy_quote": 1142.29572}, {"ts": 1774462980000, "open": 0.0828, "high": 0.0829, "low": 0.0824, "close": 0.0825, "volume": 10420.0, "quote_volume": 861.79282, "trades": 24, "taker_buy_volume": 2651.7, "taker_buy_quote": 218.95374}, {"ts": 1774463040000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 11889.4, "quote_volume": 981.35742, "trades": 15, "taker_buy_volume": 8944.0, "taker_buy_quote": 738.48493}, {"ts": 1774463100000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 25254.7, "quote_volume": 2078.23518, "trades": 29, "taker_buy_volume": 4814.3, "taker_buy_quote": 396.21689}, {"ts": 1774463160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3277.3, "quote_volume": 269.72179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 20188.4, "quote_volume": 1659.74422, "trades": 71, "taker_buy_volume": 18858.0, "taker_buy_quote": 1550.48796}, {"ts": 1774463280000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 545.7, "quote_volume": 45.11111, "trades": 4, "taker_buy_volume": 545.7, "taker_buy_quote": 45.11111}, {"ts": 1774463340000, "open": 0.0827, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 71290.5, "quote_volume": 5897.77179, "trades": 81, "taker_buy_volume": 32612.9, "taker_buy_quote": 2698.9355}, {"ts": 1774463400000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 3645.7, "quote_volume": 301.46307, "trades": 9, "taker_buy_volume": 3161.4, "taker_buy_quote": 261.44175}, {"ts": 1774463460000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 777.8, "quote_volume": 64.3301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 25453.8, "quote_volume": 2098.15385, "trades": 17, "taker_buy_volume": 1577.0, "taker_buy_quote": 130.0843}, {"ts": 1774463580000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 11001.5, "quote_volume": 907.95237, "trades": 14, "taker_buy_volume": 10588.5, "taker_buy_quote": 873.87987}, {"ts": 1774463640000, "open": 0.0824, "high": 0.0832, "low": 0.0823, "close": 0.0829, "volume": 198564.8, "quote_volume": 16443.81284, "trades": 160, "taker_buy_volume": 112072.3, "taker_buy_quote": 9278.42862}, {"ts": 1774463700000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 15731.9, "quote_volume": 1308.05252, "trades": 27, "taker_buy_volume": 9143.4, "taker_buy_quote": 760.10249}, {"ts": 1774463760000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 33329.8, "quote_volume": 2774.46008, "trades": 44, "taker_buy_volume": 4003.1, "taker_buy_quote": 333.39572}, {"ts": 1774463820000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 12749.7, "quote_volume": 1057.70974, "trades": 15, "taker_buy_volume": 601.6, "taker_buy_quote": 49.96288}, {"ts": 1774463880000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 1825.5, "quote_volume": 150.96882, "trades": 8, "taker_buy_volume": 1281.3, "taker_buy_quote": 105.96351}, {"ts": 1774463940000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 7373.8, "quote_volume": 609.38618, "trades": 12, "taker_buy_volume": 7252.7, "taker_buy_quote": 599.38332}, {"ts": 1774464000000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 42769.1, "quote_volume": 3543.99304, "trades": 50, "taker_buy_volume": 13585.6, "taker_buy_quote": 1125.76113}, {"ts": 1774464060000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4941.6, "quote_volume": 409.22199, "trades": 9, "taker_buy_volume": 4760.4, "taker_buy_quote": 394.21863}, {"ts": 1774464120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4329.1, "quote_volume": 358.01657, "trades": 11, "taker_buy_volume": 2569.1, "taker_buy_quote": 212.46457}, {"ts": 1774464180000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 15627.9, "quote_volume": 1294.4605, "trades": 23, "taker_buy_volume": 15265.5, "taker_buy_quote": 1264.49002}, {"ts": 1774464240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.5, "quote_volume": 9.98945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464300000, "open": 0.083, "high": 0.0835, "low": 0.0829, "close": 0.0832, "volume": 196594.8, "quote_volume": 16333.47349, "trades": 74, "taker_buy_volume": 160181.7, "taker_buy_quote": 13301.61569}, {"ts": 1774464360000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 25083.2, "quote_volume": 2086.33133, "trades": 33, "taker_buy_volume": 15299.5, "taker_buy_quote": 1272.68269}, {"ts": 1774464420000, "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0827, "volume": 76050.3, "quote_volume": 6305.63364, "trades": 83, "taker_buy_volume": 10425.8, "taker_buy_quote": 863.35888}, {"ts": 1774464480000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 28810.9, "quote_volume": 2383.93668, "trades": 32, "taker_buy_volume": 13532.1, "taker_buy_quote": 1120.27905}, {"ts": 1774464540000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 4649.2, "quote_volume": 384.88686, "trades": 4, "taker_buy_volume": 3980.2, "taker_buy_quote": 329.56056}, {"ts": 1774464600000, "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0828, "volume": 23690.9, "quote_volume": 1962.51191, "trades": 37, "taker_buy_volume": 17328.3, "taker_buy_quote": 1435.3328}, {"ts": 1774464660000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3882.3, "quote_volume": 322.20675, "trades": 9, "taker_buy_volume": 422.6, "taker_buy_quote": 35.06372}, {"ts": 1774464720000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 8297.9, "quote_volume": 686.3203, "trades": 13, "taker_buy_volume": 1395.0, "taker_buy_quote": 115.6455}, {"ts": 1774464780000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 822.2, "quote_volume": 67.8315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10911.8, "quote_volume": 902.37555, "trades": 11, "taker_buy_volume": 10763.5, "taker_buy_quote": 890.11114}, {"ts": 1774464900000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 371.2, "quote_volume": 30.65236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.0821, "volume": 13236.8, "quote_volume": 1086.61526, "trades": 26, "taker_buy_volume": 1881.7, "taker_buy_quote": 154.48757}, {"ts": 1774465020000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 15462.6, "quote_volume": 1271.50694, "trades": 29, "taker_buy_volume": 13231.4, "taker_buy_quote": 1088.17374}, {"ts": 1774465080000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 973.9, "quote_volume": 80.00588, "trades": 6, "taker_buy_volume": 730.4, "taker_buy_quote": 60.00236}, {"ts": 1774465140000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 10210.6, "quote_volume": 839.8177, "trades": 14, "taker_buy_volume": 9959.1, "taker_buy_quote": 819.15126}, {"ts": 1774465200000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 2202.5, "quote_volume": 181.87794, "trades": 11, "taker_buy_volume": 2081.3, "taker_buy_quote": 171.87894}, {"ts": 1774465260000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3270.0, "quote_volume": 270.52205, "trades": 8, "taker_buy_volume": 242.0, "taker_buy_quote": 20.02549}, {"ts": 1774465320000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 17424.8, "quote_volume": 1438.657, "trades": 27, "taker_buy_volume": 2370.1, "taker_buy_quote": 195.60733}, {"ts": 1774465380000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 4430.4, "quote_volume": 365.51375, "trades": 13, "taker_buy_volume": 1152.3, "taker_buy_quote": 95.17998}, {"ts": 1774465440000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 1908.0, "quote_volume": 158.18539, "trades": 11, "taker_buy_volume": 847.2, "taker_buy_quote": 70.24507}, {"ts": 1774465500000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2039.9, "quote_volume": 169.24628, "trades": 5, "taker_buy_volume": 352.6, "taker_buy_quote": 29.23054}, {"ts": 1774465560000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 39312.7, "quote_volume": 3270.84482, "trades": 32, "taker_buy_volume": 28859.5, "taker_buy_quote": 2400.2579}, {"ts": 1774465620000, "open": 0.0833, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 4636.1, "quote_volume": 385.46999, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 98.0, "quote_volume": 8.1144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465740000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 44495.8, "quote_volume": 3675.7263, "trades": 62, "taker_buy_volume": 30217.2, "taker_buy_quote": 2497.59667}, {"ts": 1774465800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 956.9, "quote_volume": 79.03994, "trades": 4, "taker_buy_volume": 835.8, "taker_buy_quote": 69.03708}, {"ts": 1774465860000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 4122.2, "quote_volume": 340.33603, "trades": 7, "taker_buy_volume": 3819.2, "taker_buy_quote": 315.33853}, {"ts": 1774465920000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 302.8, "quote_volume": 25.05365, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 10.01052}, {"ts": 1774465980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1253.3, "quote_volume": 103.64791, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466040000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 8633.2, "quote_volume": 712.74167, "trades": 12, "taker_buy_volume": 1160.1, "taker_buy_quote": 95.70825}, {"ts": 1774466100000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5262.3, "quote_volume": 433.9289, "trades": 9, "taker_buy_volume": 2971.9, "taker_buy_quote": 245.18175}, {"ts": 1774466160000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3535.2, "quote_volume": 291.41907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466220000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 1509.5, "quote_volume": 123.98467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466280000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 3666.0, "quote_volume": 300.87341, "trades": 10, "taker_buy_volume": 547.2, "taker_buy_quote": 44.96158}, {"ts": 1774466340000, "open": 0.0821, "high": 0.0824, "low": 0.0805, "close": 0.0812, "volume": 958309.0, "quote_volume": 77779.52149, "trades": 403, "taker_buy_volume": 412229.4, "taker_buy_quote": 33419.74495}, {"ts": 1774466400000, "open": 0.0812, "high": 0.0817, "low": 0.0809, "close": 0.0817, "volume": 37977.2, "quote_volume": 3089.50086, "trades": 91, "taker_buy_volume": 18512.2, "taker_buy_quote": 1506.72892}, {"ts": 1774466460000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 46987.0, "quote_volume": 3834.7206, "trades": 63, "taker_buy_volume": 23082.3, "taker_buy_quote": 1884.69829}, {"ts": 1774466520000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 14080.4, "quote_volume": 1155.38897, "trades": 39, "taker_buy_volume": 8773.8, "taker_buy_quote": 720.19798}, {"ts": 1774466580000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 8307.0, "quote_volume": 679.93483, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3446.1, "quote_volume": 282.21725, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 10.02456}, {"ts": 1774466700000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 13455.1, "quote_volume": 1102.05179, "trades": 22, "taker_buy_volume": 2463.0, "taker_buy_quote": 201.90469}, {"ts": 1774466760000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3025.4, "quote_volume": 247.92602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4276.8, "quote_volume": 350.6976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3999.6, "quote_volume": 327.78894, "trades": 13, "taker_buy_volume": 542.0, "taker_buy_quote": 44.4982}, {"ts": 1774466940000, "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0823, "volume": 40748.2, "quote_volume": 3357.75972, "trades": 61, "taker_buy_volume": 23686.3, "taker_buy_quote": 1952.54347}, {"ts": 1774467000000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 5614.2, "quote_volume": 461.02272, "trades": 10, "taker_buy_volume": 131.0, "taker_buy_quote": 10.7813}, {"ts": 1774467060000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 12295.1, "quote_volume": 1008.53364, "trades": 17, "taker_buy_volume": 2233.8, "taker_buy_quote": 183.25548}, {"ts": 1774467120000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0826, "volume": 10353.1, "quote_volume": 853.23393, "trades": 20, "taker_buy_volume": 7224.5, "taker_buy_quote": 595.12443}, {"ts": 1774467180000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 25963.3, "quote_volume": 2142.66296, "trades": 21, "taker_buy_volume": 1373.0, "taker_buy_quote": 113.5289}, {"ts": 1774467240000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 21540.2, "quote_volume": 1776.97794, "trades": 14, "taker_buy_volume": 16375.9, "taker_buy_quote": 1351.09579}, {"ts": 1774467300000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 10056.0, "quote_volume": 829.02085, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467360000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5283.5, "quote_volume": 434.31585, "trades": 12, "taker_buy_volume": 729.5, "taker_buy_quote": 59.9649}, {"ts": 1774467420000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3528.4, "quote_volume": 289.84257, "trades": 14, "taker_buy_volume": 810.8, "taker_buy_quote": 66.64776}, {"ts": 1774467480000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3117.6, "quote_volume": 255.85172, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467540000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 9781.0, "quote_volume": 803.66078, "trades": 16, "taker_buy_volume": 7248.5, "taker_buy_quote": 595.56514}, {"ts": 1774467600000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3757.1, "quote_volume": 308.21718, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 4046.7, "quote_volume": 332.25549, "trades": 8, "taker_buy_volume": 2247.8, "taker_buy_quote": 184.57483}, {"ts": 1774467720000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 15926.4, "quote_volume": 1308.79819, "trades": 16, "taker_buy_volume": 13375.3, "taker_buy_quote": 1099.41231}, {"ts": 1774467780000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3336.4, "quote_volume": 274.13405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2734.4, "quote_volume": 224.27275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467900000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2423.0, "quote_volume": 198.81401, "trades": 8, "taker_buy_volume": 792.5, "taker_buy_quote": 65.11301}, {"ts": 1774467960000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 5771.2, "quote_volume": 475.05796, "trades": 12, "taker_buy_volume": 4094.7, "taker_buy_quote": 337.24966}, {"ts": 1774468020000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 2775.5, "quote_volume": 229.02105, "trades": 6, "taker_buy_volume": 423.0, "taker_buy_quote": 34.9398}, {"ts": 1774468080000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 47120.6, "quote_volume": 3890.72843, "trades": 50, "taker_buy_volume": 15193.2, "taker_buy_quote": 1254.95832}, {"ts": 1774468140000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 44996.2, "quote_volume": 3711.54197, "trades": 37, "taker_buy_volume": 10519.3, "taker_buy_quote": 868.76852}, {"ts": 1774468200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5575.4, "quote_volume": 459.41296, "trades": 12, "taker_buy_volume": 2338.4, "taker_buy_quote": 192.68416}, {"ts": 1774468260000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 4979.9, "quote_volume": 410.92386, "trades": 17, "taker_buy_volume": 1367.1, "taker_buy_quote": 112.81607}, {"ts": 1774468320000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 8068.5, "quote_volume": 664.9839, "trades": 14, "taker_buy_volume": 1395.0, "taker_buy_quote": 115.0875}, {"ts": 1774468380000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2700.9, "quote_volume": 222.82425, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 10.0155}, {"ts": 1774468440000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6243.4, "quote_volume": 516.05185, "trades": 15, "taker_buy_volume": 424.2, "taker_buy_quote": 35.05103}, {"ts": 1774468500000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 5679.4, "quote_volume": 468.05799, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2051.6, "quote_volume": 169.05184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 11435.7, "quote_volume": 942.53241, "trades": 24, "taker_buy_volume": 3815.5, "taker_buy_quote": 314.62793}, {"ts": 1774468680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1579.4, "quote_volume": 130.14256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5093.8, "quote_volume": 420.2385, "trades": 11, "taker_buy_volume": 1063.6, "taker_buy_quote": 87.747}, {"ts": 1774468800000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 6759.9, "quote_volume": 558.80645, "trades": 10, "taker_buy_volume": 6058.5, "taker_buy_quote": 500.86815}, {"ts": 1774468860000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 51483.1, "quote_volume": 4263.31245, "trades": 32, "taker_buy_volume": 19268.0, "taker_buy_quote": 1596.88661}, {"ts": 1774468920000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 4110.5, "quote_volume": 339.58079, "trades": 15, "taker_buy_volume": 2540.4, "taker_buy_quote": 209.87333}, {"ts": 1774468980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 10971.4, "quote_volume": 908.95794, "trades": 23, "taker_buy_volume": 3212.9, "taker_buy_quote": 266.34941}, {"ts": 1774469040000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1772.6, "quote_volume": 146.93041, "trades": 4, "taker_buy_volume": 1591.3, "taker_buy_quote": 131.91877}, {"ts": 1774469100000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 19415.2, "quote_volume": 1611.5912, "trades": 29, "taker_buy_volume": 12552.3, "taker_buy_quote": 1041.73155}, {"ts": 1774469160000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 32169.2, "quote_volume": 2673.16597, "trades": 44, "taker_buy_volume": 8292.8, "taker_buy_quote": 689.09473}, {"ts": 1774469220000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8924.4, "quote_volume": 739.88219, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 20023.4, "quote_volume": 1660.90918, "trades": 27, "taker_buy_volume": 16316.6, "taker_buy_quote": 1353.26626}, {"ts": 1774469340000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 88039.4, "quote_volume": 7332.54362, "trades": 66, "taker_buy_volume": 53754.5, "taker_buy_quote": 4477.07147}, {"ts": 1774469400000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 337.1, "quote_volume": 28.11414, "trades": 1, "taker_buy_volume": 337.1, "taker_buy_quote": 28.11414}, {"ts": 1774469460000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 15661.2, "quote_volume": 1303.79897, "trades": 20, "taker_buy_volume": 2905.1, "taker_buy_quote": 241.99483}, {"ts": 1774469520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 690.3, "quote_volume": 57.42975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 652.0, "quote_volume": 54.06285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 22382.5, "quote_volume": 1848.75761, "trades": 24, "taker_buy_volume": 2979.0, "taker_buy_quote": 246.2033}, {"ts": 1774469760000, "open": 0.0826, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 64810.5, "quote_volume": 5347.9155, "trades": 87, "taker_buy_volume": 22410.8, "taker_buy_quote": 1851.11784}, {"ts": 1774469820000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5457.3, "quote_volume": 448.88985, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469880000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 6549.9, "quote_volume": 537.72398, "trades": 20, "taker_buy_volume": 1401.8, "taker_buy_quote": 115.10604}, {"ts": 1774469940000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 14815.0, "quote_volume": 1215.61396, "trades": 20, "taker_buy_volume": 3639.6, "taker_buy_quote": 298.81116}, {"ts": 1774470000000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 1725.3, "quote_volume": 141.48981, "trades": 7, "taker_buy_volume": 824.7, "taker_buy_quote": 67.70787}, {"ts": 1774470060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 848.4, "quote_volume": 69.5688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2490.4, "quote_volume": 204.44358, "trades": 5, "taker_buy_volume": 2307.8, "taker_buy_quote": 189.47038}, {"ts": 1774470180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4880.4, "quote_volume": 400.68084, "trades": 9, "taker_buy_volume": 4771.5, "taker_buy_quote": 391.74015}, {"ts": 1774470240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 305.0, "quote_volume": 25.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3987.2, "quote_volume": 326.55168, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470360000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 7547.8, "quote_volume": 619.66216, "trades": 12, "taker_buy_volume": 7547.8, "taker_buy_quote": 619.66216}, {"ts": 1774470420000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1999.6, "quote_volume": 164.1018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1760.5, "quote_volume": 144.53705, "trades": 3, "taker_buy_volume": 1577.8, "taker_buy_quote": 129.53738}, {"ts": 1774470540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.8, "quote_volume": 15.00788, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 15.00788}, {"ts": 1774470600000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 2004.3, "quote_volume": 164.88684, "trades": 5, "taker_buy_volume": 2004.3, "taker_buy_quote": 164.88684}, {"ts": 1774470660000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 4201.2, "quote_volume": 345.78428, "trades": 6, "taker_buy_volume": 3896.6, "taker_buy_quote": 320.74616}, {"ts": 1774470720000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 6379.3, "quote_volume": 523.72557, "trades": 13, "taker_buy_volume": 510.7, "taker_buy_quote": 41.91394}, {"ts": 1774470780000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2896.0, "quote_volume": 237.76481, "trades": 6, "taker_buy_volume": 2896.0, "taker_buy_quote": 237.76481}, {"ts": 1774470840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1883.2, "quote_volume": 154.58021, "trades": 5, "taker_buy_volume": 183.1, "taker_buy_quote": 15.03251}, {"ts": 1774470900000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 531.5, "quote_volume": 43.61351, "trades": 5, "taker_buy_volume": 531.5, "taker_buy_quote": 43.61351}, {"ts": 1774470960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2153.8, "quote_volume": 176.6116, "trades": 4, "taker_buy_volume": 2031.8, "taker_buy_quote": 166.6076}, {"ts": 1774471080000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 971.5, "quote_volume": 79.76015, "trades": 4, "taker_buy_volume": 971.5, "taker_buy_quote": 79.76015}, {"ts": 1774471140000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 9692.4, "quote_volume": 796.97423, "trades": 33, "taker_buy_volume": 6408.5, "taker_buy_quote": 526.8975}, {"ts": 1774471200000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 11457.5, "quote_volume": 942.42566, "trades": 34, "taker_buy_volume": 6374.1, "taker_buy_quote": 524.57018}, {"ts": 1774471260000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3730.5, "quote_volume": 307.15675, "trades": 5, "taker_buy_volume": 1366.0, "taker_buy_quote": 112.5584}, {"ts": 1774471320000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 5935.7, "quote_volume": 489.17323, "trades": 14, "taker_buy_volume": 4540.7, "taker_buy_quote": 374.22523}, {"ts": 1774471440000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 15414.0, "quote_volume": 1271.73899, "trades": 29, "taker_buy_volume": 4109.8, "taker_buy_quote": 339.39973}, {"ts": 1774471500000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 4798.1, "quote_volume": 396.52355, "trades": 20, "taker_buy_volume": 2671.8, "taker_buy_quote": 220.92148}, {"ts": 1774471560000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2195.3, "quote_volume": 180.96406, "trades": 15, "taker_buy_volume": 181.9, "taker_buy_quote": 15.00675}, {"ts": 1774471620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 897.2, "quote_volume": 74.10872, "trades": 4, "taker_buy_volume": 897.2, "taker_buy_quote": 74.10872}, {"ts": 1774471680000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 2956.0, "quote_volume": 244.63092, "trades": 10, "taker_buy_volume": 836.2, "taker_buy_quote": 69.16585}, {"ts": 1774471740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 8373.0, "quote_volume": 692.4471, "trades": 7, "taker_buy_volume": 3204.6, "taker_buy_quote": 265.02042}, {"ts": 1774471800000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1368.7, "quote_volume": 113.13216, "trades": 7, "taker_buy_volume": 775.7, "taker_buy_quote": 64.13222}, {"ts": 1774471860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1516.1, "quote_volume": 125.38147, "trades": 5, "taker_buy_volume": 121.1, "taker_buy_quote": 10.01497}, {"ts": 1774471920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1152.4, "quote_volume": 95.18824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 3964.5, "quote_volume": 328.14438, "trades": 11, "taker_buy_volume": 3964.5, "taker_buy_quote": 328.14438}, {"ts": 1774472040000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0836, "volume": 13160.3, "quote_volume": 1098.43931, "trades": 27, "taker_buy_volume": 5450.1, "taker_buy_quote": 454.8073}, {"ts": 1774472100000, "open": 0.0836, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 63504.7, "quote_volume": 5320.57038, "trades": 85, "taker_buy_volume": 50220.6, "taker_buy_quote": 4208.26206}, {"ts": 1774472160000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 73439.8, "quote_volume": 6167.05931, "trades": 182, "taker_buy_volume": 32987.2, "taker_buy_quote": 2771.27186}, {"ts": 1774472220000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 77032.5, "quote_volume": 6461.53729, "trades": 114, "taker_buy_volume": 52341.9, "taker_buy_quote": 4390.89441}, {"ts": 1774472280000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 21625.0, "quote_volume": 1820.11509, "trades": 43, "taker_buy_volume": 11311.8, "taker_buy_quote": 952.29269}, {"ts": 1774472340000, "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 49396.2, "quote_volume": 4165.05263, "trades": 91, "taker_buy_volume": 28679.9, "taker_buy_quote": 2419.38953}, {"ts": 1774472400000, "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 175643.9, "quote_volume": 14829.00805, "trades": 243, "taker_buy_volume": 94073.2, "taker_buy_quote": 7947.88258}, {"ts": 1774472460000, "open": 0.0846, "high": 0.0847, "low": 0.0833, "close": 0.0835, "volume": 128739.8, "quote_volume": 10829.504, "trades": 178, "taker_buy_volume": 31406.9, "taker_buy_quote": 2647.63654}, {"ts": 1774472520000, "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.0828, "volume": 12481.7, "quote_volume": 1039.86726, "trades": 35, "taker_buy_volume": 2715.9, "taker_buy_quote": 226.63076}, {"ts": 1774472580000, "open": 0.0827, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 57174.8, "quote_volume": 4743.68388, "trades": 74, "taker_buy_volume": 40258.1, "taker_buy_quote": 3337.94576}, {"ts": 1774472640000, "open": 0.0829, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 46952.6, "quote_volume": 3894.6772, "trades": 73, "taker_buy_volume": 34055.2, "taker_buy_quote": 2825.97818}, {"ts": 1774472700000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 9641.3, "quote_volume": 799.84711, "trades": 18, "taker_buy_volume": 1385.3, "taker_buy_quote": 114.9799}, {"ts": 1774472760000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 10439.1, "quote_volume": 869.15009, "trades": 19, "taker_buy_volume": 8802.3, "taker_buy_quote": 733.03136}, {"ts": 1774472820000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 29317.5, "quote_volume": 2441.13288, "trades": 53, "taker_buy_volume": 8976.7, "taker_buy_quote": 749.02884}, {"ts": 1774472880000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.083, "volume": 13414.5, "quote_volume": 1114.71159, "trades": 50, "taker_buy_volume": 3108.9, "taker_buy_quote": 258.12527}, {"ts": 1774472940000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 30769.1, "quote_volume": 2554.80979, "trades": 39, "taker_buy_volume": 15138.6, "taker_buy_quote": 1257.86155}, {"ts": 1774473000000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 11884.2, "quote_volume": 990.15088, "trades": 28, "taker_buy_volume": 3766.3, "taker_buy_quote": 314.03477}, {"ts": 1774473060000, "open": 0.0832, "high": 0.0832, "low": 0.0825, "close": 0.0825, "volume": 37548.1, "quote_volume": 3106.9752, "trades": 76, "taker_buy_volume": 7707.5, "taker_buy_quote": 636.85009}, {"ts": 1774473120000, "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0824, "volume": 43265.6, "quote_volume": 3574.16036, "trades": 105, "taker_buy_volume": 19168.0, "taker_buy_quote": 1584.74663}, {"ts": 1774473180000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 32222.3, "quote_volume": 2657.86432, "trades": 47, "taker_buy_volume": 15375.2, "taker_buy_quote": 1268.67815}, {"ts": 1774473240000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3031.1, "quote_volume": 250.31424, "trades": 7, "taker_buy_volume": 1577.0, "taker_buy_quote": 130.2602}, {"ts": 1774473300000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 6054.6, "quote_volume": 499.24118, "trades": 10, "taker_buy_volume": 1619.8, "taker_buy_quote": 133.79548}, {"ts": 1774473360000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3930.8, "quote_volume": 325.09834, "trades": 8, "taker_buy_volume": 3749.2, "taker_buy_quote": 310.08002}, {"ts": 1774473420000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 543.8, "quote_volume": 45.0266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473480000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 5530.9, "quote_volume": 457.91638, "trades": 7, "taker_buy_volume": 5530.9, "taker_buy_quote": 457.91638}, {"ts": 1774473540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473600000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 2693.5, "quote_volume": 223.14488, "trades": 11, "taker_buy_volume": 615.4, "taker_buy_quote": 51.0782}, {"ts": 1774473660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2497.5, "quote_volume": 206.54325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 156.0, "quote_volume": 12.9324, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 12.9324}, {"ts": 1774473780000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4792.7, "quote_volume": 397.03604, "trades": 5, "taker_buy_volume": 4792.7, "taker_buy_quote": 397.03604}, {"ts": 1774473840000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 29135.0, "quote_volume": 2412.7992, "trades": 30, "taker_buy_volume": 1840.2, "taker_buy_quote": 152.5707}, {"ts": 1774473900000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 3548.3, "quote_volume": 294.09117, "trades": 4, "taker_buy_volume": 3548.3, "taker_buy_quote": 294.09117}, {"ts": 1774473960000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 892.4, "quote_volume": 74.01622, "trades": 4, "taker_buy_volume": 181.3, "taker_buy_quote": 15.0479}, {"ts": 1774474020000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3841.3, "quote_volume": 318.83572, "trades": 10, "taker_buy_volume": 2728.4, "taker_buy_quote": 226.46502}, {"ts": 1774474080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 180.0, "quote_volume": 14.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 181.6, "quote_volume": 15.0728, "trades": 3, "taker_buy_volume": 180.8, "taker_buy_quote": 15.0064}, {"ts": 1774474200000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 180.7, "quote_volume": 15.01617, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 15.01617}, {"ts": 1774474260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 21142.2, "quote_volume": 1754.61275, "trades": 61, "taker_buy_volume": 346.8, "taker_buy_quote": 28.7844}, {"ts": 1774474380000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 7142.2, "quote_volume": 591.11977, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474440000, "open": 0.0827, "high": 0.0828, "low": 0.0823, "close": 0.0825, "volume": 26780.1, "quote_volume": 2210.30596, "trades": 22, "taker_buy_volume": 7648.0, "taker_buy_quote": 631.79688}, {"ts": 1774474500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 9683.5, "quote_volume": 799.46357, "trades": 17, "taker_buy_volume": 9155.3, "taker_buy_quote": 755.88707}, {"ts": 1774474560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 508.9, "quote_volume": 41.93336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474620000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 379.9, "quote_volume": 31.34175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474680000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474740000, "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.082, "volume": 86865.5, "quote_volume": 7130.22607, "trades": 144, "taker_buy_volume": 12144.6, "taker_buy_quote": 996.66726}, {"ts": 1774474800000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 23991.8, "quote_volume": 1973.29629, "trades": 23, "taker_buy_volume": 23369.2, "taker_buy_quote": 1922.18083}, {"ts": 1774474860000, "open": 0.0822, "high": 0.0822, "low": 0.0816, "close": 0.0819, "volume": 102583.5, "quote_volume": 8397.60592, "trades": 111, "taker_buy_volume": 28439.9, "taker_buy_quote": 2329.77963}, {"ts": 1774474920000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 31472.6, "quote_volume": 2576.8763, "trades": 43, "taker_buy_volume": 10580.5, "taker_buy_quote": 867.40453}, {"ts": 1774474980000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 7615.6, "quote_volume": 623.91872, "trades": 24, "taker_buy_volume": 1388.9, "taker_buy_quote": 113.75091}, {"ts": 1774475040000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 69441.5, "quote_volume": 5680.43833, "trades": 98, "taker_buy_volume": 42195.9, "taker_buy_quote": 3451.66118}, {"ts": 1774475100000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 52440.4, "quote_volume": 4289.16071, "trades": 50, "taker_buy_volume": 35470.1, "taker_buy_quote": 2901.97719}, {"ts": 1774475160000, "open": 0.082, "high": 0.083, "low": 0.082, "close": 0.0825, "volume": 81713.2, "quote_volume": 6740.10444, "trades": 101, "taker_buy_volume": 64953.6, "taker_buy_quote": 5357.72755}, {"ts": 1774475220000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4799.0, "quote_volume": 395.92435, "trades": 15, "taker_buy_volume": 610.5, "taker_buy_quote": 50.3731}, {"ts": 1774475280000, "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 20006.1, "quote_volume": 1645.04746, "trades": 39, "taker_buy_volume": 6145.8, "taker_buy_quote": 504.27259}, {"ts": 1774475340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3617.1, "quote_volume": 296.24049, "trades": 5, "taker_buy_volume": 2394.0, "taker_buy_quote": 196.0686}, {"ts": 1774475400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5000.0, "quote_volume": 409.5, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 409.5}, {"ts": 1774475460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 164.0, "quote_volume": 13.448, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 13.448}, {"ts": 1774475700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475820000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 15259.9, "quote_volume": 1250.03767, "trades": 19, "taker_buy_volume": 5080.2, "taker_buy_quote": 416.5764}, {"ts": 1774475880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 828.7, "quote_volume": 67.87053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 686.4, "quote_volume": 56.14752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1456.9, "quote_volume": 119.17442, "trades": 7, "taker_buy_volume": 623.5, "taker_buy_quote": 51.0023}, {"ts": 1774476120000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1571.1, "quote_volume": 128.35887, "trades": 8, "taker_buy_volume": 1003.2, "taker_buy_quote": 81.96144}, {"ts": 1774476180000, "open": 0.0817, "high": 0.0818, "low": 0.0813, "close": 0.0818, "volume": 77774.0, "quote_volume": 6344.77868, "trades": 81, "taker_buy_volume": 46336.4, "taker_buy_quote": 3782.87632}, {"ts": 1774476240000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 493.9, "quote_volume": 40.35959, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 6.51128}, {"ts": 1774476300000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 9561.1, "quote_volume": 782.12616, "trades": 18, "taker_buy_volume": 9186.9, "taker_buy_quote": 751.48228}, {"ts": 1774476360000, "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0821, "volume": 10098.9, "quote_volume": 830.55021, "trades": 29, "taker_buy_volume": 6117.8, "taker_buy_quote": 502.96587}, {"ts": 1774476420000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 8420.8, "quote_volume": 691.14356, "trades": 33, "taker_buy_volume": 2006.7, "taker_buy_quote": 165.13321}, {"ts": 1774476480000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 5550.2, "quote_volume": 455.10784, "trades": 8, "taker_buy_volume": 5464.6, "taker_buy_quote": 448.0972}, {"ts": 1774476540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476600000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 492.7, "quote_volume": 40.30653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476660000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 994.0, "quote_volume": 81.26542, "trades": 5, "taker_buy_volume": 251.0, "taker_buy_quote": 20.5318}, {"ts": 1774476720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 9238.4, "quote_volume": 756.54905, "trades": 20, "taker_buy_volume": 4426.4, "taker_buy_quote": 362.59025}, {"ts": 1774476840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 9875.9, "quote_volume": 807.84862, "trades": 18, "taker_buy_volume": 6549.5, "taker_buy_quote": 535.7491}, {"ts": 1774476900000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1787.3, "quote_volume": 146.18476, "trades": 4, "taker_buy_volume": 1623.5, "taker_buy_quote": 132.8023}, {"ts": 1774476960000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 32886.6, "quote_volume": 2693.63629, "trades": 18, "taker_buy_volume": 31410.7, "taker_buy_quote": 2572.72733}, {"ts": 1774477020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 183.0, "quote_volume": 15.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3286.8, "quote_volume": 269.5176, "trades": 9, "taker_buy_volume": 1952.0, "taker_buy_quote": 160.064}, {"ts": 1774477140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3519.7, "quote_volume": 288.26343, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.936}, {"ts": 1774477200000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4639.1, "quote_volume": 380.02137, "trades": 13, "taker_buy_volume": 259.3, "taker_buy_quote": 21.2626}, {"ts": 1774477260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 10573.5, "quote_volume": 864.9123, "trades": 29, "taker_buy_volume": 1724.2, "taker_buy_quote": 141.03956}, {"ts": 1774477320000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 14128.9, "quote_volume": 1156.69392, "trades": 32, "taker_buy_volume": 11515.8, "taker_buy_quote": 942.99366}, {"ts": 1774477380000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1301.0, "quote_volume": 106.682, "trades": 2, "taker_buy_volume": 1301.0, "taker_buy_quote": 106.682}, {"ts": 1774477440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 81.9, "quote_volume": 6.70761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 19072.0, "quote_volume": 1562.92533, "trades": 49, "taker_buy_volume": 9074.3, "taker_buy_quote": 743.70661}, {"ts": 1774477560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5206.6, "quote_volume": 426.9412, "trades": 13, "taker_buy_volume": 2360.1, "taker_buy_quote": 193.5282}, {"ts": 1774477620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 6920.6, "quote_volume": 567.4892, "trades": 18, "taker_buy_volume": 2418.0, "taker_buy_quote": 198.276}, {"ts": 1774477680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1308.3, "quote_volume": 107.2806, "trades": 3, "taker_buy_volume": 997.4, "taker_buy_quote": 81.7868}, {"ts": 1774477740000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 20739.9, "quote_volume": 1698.96133, "trades": 53, "taker_buy_volume": 8985.1, "taker_buy_quote": 736.24321}, {"ts": 1774477800000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 6813.8, "quote_volume": 557.47684, "trades": 22, "taker_buy_volume": 1080.0, "taker_buy_quote": 88.452}, {"ts": 1774477860000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 23494.3, "quote_volume": 1923.61484, "trades": 26, "taker_buy_volume": 21858.3, "taker_buy_quote": 1789.62644}, {"ts": 1774477920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 17958.3, "quote_volume": 1470.78477, "trades": 34, "taker_buy_volume": 14015.9, "taker_buy_quote": 1147.90221}, {"ts": 1774477980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4546.7, "quote_volume": 372.37473, "trades": 10, "taker_buy_volume": 4546.7, "taker_buy_quote": 372.37473}, {"ts": 1774478040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2287.7, "quote_volume": 187.5914, "trades": 6, "taker_buy_volume": 2287.7, "taker_buy_quote": 187.5914}, {"ts": 1774478100000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2806.3, "quote_volume": 229.89728, "trades": 8, "taker_buy_volume": 430.0, "taker_buy_quote": 35.26}, {"ts": 1774478160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2355.8, "quote_volume": 193.1756, "trades": 4, "taker_buy_volume": 2355.8, "taker_buy_quote": 193.1756}, {"ts": 1774478220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478400000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 6542.0, "quote_volume": 536.7339, "trades": 18, "taker_buy_volume": 6112.0, "taker_buy_quote": 501.5169}, {"ts": 1774478460000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 6592.9, "quote_volume": 541.94199, "trades": 11, "taker_buy_volume": 6592.9, "taker_buy_quote": 541.94199}, {"ts": 1774478520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478580000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 55056.6, "quote_volume": 4537.04764, "trades": 62, "taker_buy_volume": 25469.9, "taker_buy_quote": 2099.86624}, {"ts": 1774478640000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 31189.0, "quote_volume": 2566.57464, "trades": 20, "taker_buy_volume": 5938.9, "taker_buy_quote": 488.77147}, {"ts": 1774478700000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 17212.1, "quote_volume": 1417.82608, "trades": 28, "taker_buy_volume": 17212.1, "taker_buy_quote": 1417.82608}, {"ts": 1774478760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1923.8, "quote_volume": 158.7135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478940000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 3304.9, "quote_volume": 272.71904, "trades": 8, "taker_buy_volume": 3304.9, "taker_buy_quote": 272.71904}, {"ts": 1774479000000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4639.5, "quote_volume": 382.87176, "trades": 16, "taker_buy_volume": 1413.7, "taker_buy_quote": 116.74326}, {"ts": 1774479060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479120000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 54582.1, "quote_volume": 4489.60383, "trades": 56, "taker_buy_volume": 2663.7, "taker_buy_quote": 218.68977}, {"ts": 1774479180000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9635.0, "quote_volume": 791.39855, "trades": 16, "taker_buy_volume": 9635.0, "taker_buy_quote": 791.39855}, {"ts": 1774479240000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 8447.9, "quote_volume": 693.97806, "trades": 21, "taker_buy_volume": 4578.0, "taker_buy_quote": 376.25927}, {"ts": 1774479300000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 16527.6, "quote_volume": 1359.79774, "trades": 21, "taker_buy_volume": 13610.6, "taker_buy_quote": 1119.89435}, {"ts": 1774479360000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4344.7, "quote_volume": 356.91586, "trades": 8, "taker_buy_volume": 609.0, "taker_buy_quote": 49.9989}, {"ts": 1774479420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3063.1, "quote_volume": 251.48051, "trades": 7, "taker_buy_volume": 3063.1, "taker_buy_quote": 251.48051}, {"ts": 1774479540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1014.2, "quote_volume": 83.26582, "trades": 8, "taker_buy_volume": 1014.2, "taker_buy_quote": 83.26582}, {"ts": 1774479600000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2487.7, "quote_volume": 204.1329, "trades": 6, "taker_buy_volume": 414.5, "taker_buy_quote": 34.03045}, {"ts": 1774479660000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 21601.0, "quote_volume": 1775.13658, "trades": 27, "taker_buy_volume": 20069.8, "taker_buy_quote": 1649.22106}, {"ts": 1774479720000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 57484.9, "quote_volume": 4731.24638, "trades": 36, "taker_buy_volume": 12026.4, "taker_buy_quote": 990.01183}, {"ts": 1774479780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479840000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6737.0, "quote_volume": 554.07015, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 11000.4, "quote_volume": 905.87664, "trades": 28, "taker_buy_volume": 10655.8, "taker_buy_quote": 877.4816}, {"ts": 1774480020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2372.0, "quote_volume": 195.69, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 51730.7, "quote_volume": 4258.26068, "trades": 45, "taker_buy_volume": 31123.1, "taker_buy_quote": 2561.77023}, {"ts": 1774480140000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 4635.0, "quote_volume": 381.55898, "trades": 7, "taker_buy_volume": 4440.0, "taker_buy_quote": 365.51048}, {"ts": 1774480200000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 6497.9, "quote_volume": 534.33235, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3759.5, "quote_volume": 308.33293, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 6612.2, "quote_volume": 542.86162, "trades": 10, "taker_buy_volume": 5569.4, "taker_buy_quote": 457.24774}, {"ts": 1774480380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480500000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 820.7, "quote_volume": 67.2974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5935.3, "quote_volume": 487.28813, "trades": 9, "taker_buy_volume": 4912.9, "taker_buy_quote": 403.34909}, {"ts": 1774480620000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 11771.9, "quote_volume": 967.31338, "trades": 13, "taker_buy_volume": 7617.1, "taker_buy_quote": 626.12562}, {"ts": 1774480680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 5605.0, "quote_volume": 461.2915, "trades": 10, "taker_buy_volume": 5605.0, "taker_buy_quote": 461.2915}, {"ts": 1774480740000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 8028.9, "quote_volume": 662.08176, "trades": 16, "taker_buy_volume": 8028.9, "taker_buy_quote": 662.08176}, {"ts": 1774480800000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 28816.8, "quote_volume": 2373.52498, "trades": 27, "taker_buy_volume": 1063.4, "taker_buy_quote": 87.51782}, {"ts": 1774480860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 6260.4, "quote_volume": 515.23092, "trades": 6, "taker_buy_volume": 6260.4, "taker_buy_quote": 515.23092}, {"ts": 1774481040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1001.0, "quote_volume": 82.3823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1084.2, "quote_volume": 89.22966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3534.8, "quote_volume": 291.26752, "trades": 5, "taker_buy_volume": 3534.8, "taker_buy_quote": 291.26752}, {"ts": 1774481220000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12415.7, "quote_volume": 1024.60888, "trades": 10, "taker_buy_volume": 8018.3, "taker_buy_quote": 661.82338}, {"ts": 1774481280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1743.5, "quote_volume": 143.6644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2690.8, "quote_volume": 221.72192, "trades": 4, "taker_buy_volume": 1250.8, "taker_buy_quote": 103.06592}, {"ts": 1774481460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481520000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 11422.1, "quote_volume": 940.0084, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1449.1, "quote_volume": 118.97111, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1002.2, "quote_volume": 82.28062, "trades": 6, "taker_buy_volume": 1002.2, "taker_buy_quote": 82.28062}, {"ts": 1774481700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.8, "quote_volume": 15.00788, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 15.00788}, {"ts": 1774481820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1743.9, "quote_volume": 143.17419, "trades": 3, "taker_buy_volume": 1622.8, "taker_buy_quote": 133.23188}, {"ts": 1774481880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.9, "quote_volume": 15.01609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 649.1, "quote_volume": 53.29111, "trades": 3, "taker_buy_volume": 649.1, "taker_buy_quote": 53.29111}, {"ts": 1774482000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.9, "quote_volume": 15.01609, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 15.01609}, {"ts": 1774482060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 365.7, "quote_volume": 30.02397, "trades": 2, "taker_buy_volume": 365.7, "taker_buy_quote": 30.02397}, {"ts": 1774482180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 182.9, "quote_volume": 15.01609, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 15.01609}, {"ts": 1774482240000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 696.2, "quote_volume": 57.22764, "trades": 3, "taker_buy_volume": 696.2, "taker_buy_quote": 57.22764}, {"ts": 1774482300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 182.9, "quote_volume": 15.03438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482360000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 36608.6, "quote_volume": 3017.13612, "trades": 29, "taker_buy_volume": 32306.4, "taker_buy_quote": 2662.30662}, {"ts": 1774482420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.7, "quote_volume": 10.02808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 2314.2, "quote_volume": 190.95884, "trades": 7, "taker_buy_volume": 2314.2, "taker_buy_quote": 190.95884}, {"ts": 1774482660000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482780000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482840000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 28888.0, "quote_volume": 2390.60036, "trades": 19, "taker_buy_volume": 28380.4, "taker_buy_quote": 2348.62184}, {"ts": 1774482900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1440.0, "quote_volume": 119.232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.0829, "high": 0.0835, "low": 0.0829, "close": 0.0832, "volume": 157428.2, "quote_volume": 13100.73518, "trades": 137, "taker_buy_volume": 117219.2, "taker_buy_quote": 9755.80351}, {"ts": 1774483020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 13315.5, "quote_volume": 1105.83335, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 481.9, "quote_volume": 40.02781, "trades": 3, "taker_buy_volume": 481.9, "taker_buy_quote": 40.02781}, {"ts": 1774483140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 361.1, "quote_volume": 30.00741, "trades": 2, "taker_buy_volume": 180.6, "taker_buy_quote": 15.00786}, {"ts": 1774483200000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 16249.8, "quote_volume": 1354.28468, "trades": 21, "taker_buy_volume": 3630.6, "taker_buy_quote": 302.32434}, {"ts": 1774483260000, "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.0829, "volume": 142779.1, "quote_volume": 11846.00263, "trades": 69, "taker_buy_volume": 43079.8, "taker_buy_quote": 3568.56944}, {"ts": 1774483320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2755.5, "quote_volume": 228.1554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483380000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 10614.0, "quote_volume": 881.37895, "trades": 19, "taker_buy_volume": 9797.6, "taker_buy_quote": 813.69939}, {"ts": 1774483440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483500000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 41666.8, "quote_volume": 3457.83935, "trades": 36, "taker_buy_volume": 14543.5, "taker_buy_quote": 1207.33561}, {"ts": 1774483560000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3497.6, "quote_volume": 290.69868, "trades": 8, "taker_buy_volume": 300.8, "taker_buy_quote": 25.00849}, {"ts": 1774483620000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 5001.2, "quote_volume": 415.11765, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 600.9, "quote_volume": 49.81461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483740000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2824.4, "quote_volume": 233.77503, "trades": 5, "taker_buy_volume": 531.5, "taker_buy_quote": 44.0082}, {"ts": 1774483800000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2286.0, "quote_volume": 189.32912, "trades": 5, "taker_buy_volume": 664.8, "taker_buy_quote": 55.07564}, {"ts": 1774483860000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 5686.6, "quote_volume": 472.28319, "trades": 12, "taker_buy_volume": 4897.4, "taker_buy_quote": 406.73689}, {"ts": 1774483920000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 24213.2, "quote_volume": 2008.0125, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 40274.4, "quote_volume": 3331.52549, "trades": 24, "taker_buy_volume": 1656.7, "taker_buy_quote": 137.00909}, {"ts": 1774484040000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 20326.0, "quote_volume": 1682.82443, "trades": 33, "taker_buy_volume": 15704.3, "taker_buy_quote": 1300.46264}, {"ts": 1774484100000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 752.0, "quote_volume": 62.3408, "trades": 1, "taker_buy_volume": 752.0, "taker_buy_quote": 62.3408}, {"ts": 1774484220000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 3482.5, "quote_volume": 289.74343, "trades": 11, "taker_buy_volume": 3482.5, "taker_buy_quote": 289.74343}, {"ts": 1774484280000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1210.0, "quote_volume": 100.90199, "trades": 2, "taker_buy_volume": 1210.0, "taker_buy_quote": 100.90199}, {"ts": 1774484340000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 78341.6, "quote_volume": 6543.35158, "trades": 43, "taker_buy_volume": 66064.1, "taker_buy_quote": 5518.34298}, {"ts": 1774484400000, "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 66743.5, "quote_volume": 5563.95163, "trades": 46, "taker_buy_volume": 694.4, "taker_buy_quote": 58.01592}, {"ts": 1774484460000, "open": 0.0833, "high": 0.0837, "low": 0.0832, "close": 0.0835, "volume": 51162.3, "quote_volume": 4272.47097, "trades": 48, "taker_buy_volume": 43006.8, "taker_buy_quote": 3591.46126}, {"ts": 1774484520000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3113.1, "quote_volume": 260.08514, "trades": 8, "taker_buy_volume": 1952.0, "taker_buy_quote": 163.13329}, {"ts": 1774484580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.0834, "high": 0.0834, "low": 0.0829, "close": 0.083, "volume": 49220.3, "quote_volume": 4097.7953, "trades": 28, "taker_buy_volume": 10355.6, "taker_buy_quote": 859.62114}, {"ts": 1774484700000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 25091.4, "quote_volume": 2082.57415, "trades": 18, "taker_buy_volume": 3411.1, "taker_buy_quote": 283.1213}, {"ts": 1774484760000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 14099.3, "quote_volume": 1172.47634, "trades": 20, "taker_buy_volume": 10830.5, "taker_buy_quote": 900.64302}, {"ts": 1774484820000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 26871.5, "quote_volume": 2233.97644, "trades": 27, "taker_buy_volume": 17240.9, "taker_buy_quote": 1433.67358}, {"ts": 1774484880000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1130.7, "quote_volume": 93.99128, "trades": 6, "taker_buy_volume": 300.9, "taker_buy_quote": 25.01683}, {"ts": 1774484940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 538.4, "quote_volume": 44.79488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3485.1, "quote_volume": 289.29339, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 140.5, "quote_volume": 11.64745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485120000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1860.1, "quote_volume": 154.21415, "trades": 4, "taker_buy_volume": 118.6, "taker_buy_quote": 9.8438}, {"ts": 1774485180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6032.6, "quote_volume": 499.49928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.0829, "high": 0.0835, "low": 0.0829, "close": 0.0833, "volume": 176802.3, "quote_volume": 14719.74812, "trades": 86, "taker_buy_volume": 158966.9, "taker_buy_quote": 13237.997}, {"ts": 1774485300000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 688.9, "quote_volume": 57.38537, "trades": 3, "taker_buy_volume": 144.8, "taker_buy_quote": 12.06184}, {"ts": 1774485360000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 36603.6, "quote_volume": 3042.49957, "trades": 19, "taker_buy_volume": 3405.2, "taker_buy_quote": 283.31264}, {"ts": 1774485420000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 4132.4, "quote_volume": 343.9376, "trades": 5, "taker_buy_volume": 1219.2, "taker_buy_quote": 101.55936}, {"ts": 1774485480000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 50728.4, "quote_volume": 4235.10127, "trades": 16, "taker_buy_volume": 50728.4, "taker_buy_quote": 4235.10127}, {"ts": 1774485540000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 721.3, "quote_volume": 60.0301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 541.7, "quote_volume": 45.01527, "trades": 3, "taker_buy_volume": 361.2, "taker_buy_quote": 30.01572}, {"ts": 1774485660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 180.7, "quote_volume": 15.01617, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 15.01617}, {"ts": 1774485720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2171.3, "quote_volume": 180.65216, "trades": 5, "taker_buy_volume": 2171.3, "taker_buy_quote": 180.65216}, {"ts": 1774485780000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 982.1, "quote_volume": 81.71072, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 27.73056}, {"ts": 1774486140000, "open": 0.0833, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 137664.4, "quote_volume": 11422.3282, "trades": 80, "taker_buy_volume": 8325.0, "taker_buy_quote": 690.74562}, {"ts": 1774486200000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 68641.2, "quote_volume": 5665.87917, "trades": 57, "taker_buy_volume": 41721.8, "taker_buy_quote": 3443.80159}, {"ts": 1774486260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 121.4, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486320000, "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 59083.4, "quote_volume": 4856.02815, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 387.9, "quote_volume": 31.91807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 403.2, "quote_volume": 33.14304, "trades": 3, "taker_buy_volume": 99.1, "taker_buy_quote": 8.14602}, {"ts": 1774486500000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 5993.6, "quote_volume": 492.26591, "trades": 21, "taker_buy_volume": 2573.4, "taker_buy_quote": 211.30292}, {"ts": 1774486560000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 916.4, "quote_volume": 75.25414, "trades": 8, "taker_buy_volume": 794.7, "taker_buy_quote": 65.26257}, {"ts": 1774486620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 247.4, "quote_volume": 20.2994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3579.9, "quote_volume": 293.19381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 13239.0, "quote_volume": 1085.06942, "trades": 29, "taker_buy_volume": 4912.4, "taker_buy_quote": 403.2939}, {"ts": 1774486800000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 12454.5, "quote_volume": 1021.99193, "trades": 18, "taker_buy_volume": 9651.0, "taker_buy_quote": 792.138}, {"ts": 1774486860000, "open": 0.0821, "high": 0.083, "low": 0.0821, "close": 0.0824, "volume": 156372.9, "quote_volume": 12900.30411, "trades": 122, "taker_buy_volume": 134078.6, "taker_buy_quote": 11058.94274}, {"ts": 1774486920000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 5169.0, "quote_volume": 425.8527, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 247.2}, {"ts": 1774486980000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 6128.7, "quote_volume": 505.91775, "trades": 15, "taker_buy_volume": 4688.7, "taker_buy_quote": 387.11775}, {"ts": 1774487040000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 8376.6, "quote_volume": 692.35272, "trades": 10, "taker_buy_volume": 7391.0, "taker_buy_quote": 610.94216}, {"ts": 1774487100000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 23126.1, "quote_volume": 1907.53712, "trades": 30, "taker_buy_volume": 11528.2, "taker_buy_quote": 951.91882}, {"ts": 1774487160000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 14698.2, "quote_volume": 1213.8528, "trades": 14, "taker_buy_volume": 11873.9, "taker_buy_quote": 980.81431}, {"ts": 1774487220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 181.8, "quote_volume": 15.01668, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 15.01668}, {"ts": 1774487280000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 23571.2, "quote_volume": 1946.79459, "trades": 24, "taker_buy_volume": 16321.6, "taker_buy_quote": 1348.16416}, {"ts": 1774487340000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 21098.2, "quote_volume": 1740.48567, "trades": 33, "taker_buy_volume": 15000.0, "taker_buy_quote": 1237.42685}, {"ts": 1774487400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4189.7, "quote_volume": 345.23128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 651.0, "quote_volume": 53.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487580000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7573.7, "quote_volume": 624.5932, "trades": 9, "taker_buy_volume": 3763.2, "taker_buy_quote": 310.464}, {"ts": 1774487640000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 350.0, "quote_volume": 28.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6580.7, "quote_volume": 540.96129, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487820000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 24038.5, "quote_volume": 1973.55465, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1231.0, "quote_volume": 100.942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 100.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 12773.3, "quote_volume": 1049.2171, "trades": 22, "taker_buy_volume": 9914.2, "taker_buy_quote": 814.72725}, {"ts": 1774488060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 28687.7, "quote_volume": 2355.26017, "trades": 12, "taker_buy_volume": 21947.3, "taker_buy_quote": 1801.87333}, {"ts": 1774488120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 8940.7, "quote_volume": 733.40044, "trades": 16, "taker_buy_volume": 5618.2, "taker_buy_quote": 460.95544}, {"ts": 1774488240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2340.8, "quote_volume": 192.15397, "trades": 7, "taker_buy_volume": 2157.9, "taker_buy_quote": 177.15617}, {"ts": 1774488360000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1622.6, "quote_volume": 133.21546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 122.0, "quote_volume": 10.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1561.8, "quote_volume": 128.07978, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 9.99978}, {"ts": 1774488600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5212.8, "quote_volume": 427.4496, "trades": 4, "taker_buy_volume": 3589.9, "taker_buy_quote": 294.3718}, {"ts": 1774488660000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 15528.1, "quote_volume": 1273.74137, "trades": 14, "taker_buy_volume": 9680.0, "taker_buy_quote": 794.22493}, {"ts": 1774488720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2698.5, "quote_volume": 220.7373, "trades": 3, "taker_buy_volume": 1136.4, "taker_buy_quote": 92.95752}, {"ts": 1774488780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3349.3, "quote_volume": 273.63781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 14168.1, "quote_volume": 1157.18293, "trades": 14, "taker_buy_volume": 3195.8, "taker_buy_quote": 260.89113}, {"ts": 1774488900000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 23824.4, "quote_volume": 1939.60143, "trades": 30, "taker_buy_volume": 7097.1, "taker_buy_quote": 578.1508}, {"ts": 1774488960000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 26669.0, "quote_volume": 2171.1203, "trades": 27, "taker_buy_volume": 23997.9, "taker_buy_quote": 1953.85516}, {"ts": 1774489020000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 15148.1, "quote_volume": 1232.7051, "trades": 16, "taker_buy_volume": 8821.3, "taker_buy_quote": 718.0292}, {"ts": 1774489080000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 6070.6, "quote_volume": 493.68625, "trades": 13, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.216}, {"ts": 1774489140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3616.2, "quote_volume": 293.99706, "trades": 5, "taker_buy_volume": 2176.2, "taker_buy_quote": 176.92506}, {"ts": 1774489200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1595.0, "quote_volume": 129.6735, "trades": 3, "taker_buy_volume": 1595.0, "taker_buy_quote": 129.6735}, {"ts": 1774489260000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 6116.8, "quote_volume": 496.6324, "trades": 13, "taker_buy_volume": 3852.6, "taker_buy_quote": 312.83112}, {"ts": 1774489320000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 7477.9, "quote_volume": 606.45384, "trades": 23, "taker_buy_volume": 3241.2, "taker_buy_quote": 262.87023}, {"ts": 1774489380000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 21529.0, "quote_volume": 1742.82382, "trades": 22, "taker_buy_volume": 4395.5, "taker_buy_quote": 355.87238}, {"ts": 1774489440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 4150.2, "quote_volume": 335.90321, "trades": 9, "taker_buy_volume": 1705.3, "taker_buy_quote": 138.1108}, {"ts": 1774489500000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 2752.9, "quote_volume": 223.14203, "trades": 8, "taker_buy_volume": 2223.9, "taker_buy_quote": 180.34593}, {"ts": 1774489560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4226.0, "quote_volume": 342.7286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 801.2, "quote_volume": 64.97732, "trades": 5, "taker_buy_volume": 739.6, "taker_buy_quote": 59.98156}, {"ts": 1774489680000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 20867.2, "quote_volume": 1694.39062, "trades": 21, "taker_buy_volume": 19703.7, "taker_buy_quote": 1599.97907}, {"ts": 1774489740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1624.5, "quote_volume": 132.07185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 8353.9, "quote_volume": 679.80071, "trades": 9, "taker_buy_volume": 6323.7, "taker_buy_quote": 514.74918}, {"ts": 1774489860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 8298.6, "quote_volume": 675.50604, "trades": 8, "taker_buy_volume": 8048.6, "taker_buy_quote": 655.15604}, {"ts": 1774489920000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3971.7, "quote_volume": 324.07221, "trades": 6, "taker_buy_volume": 3909.7, "taker_buy_quote": 319.01921}, {"ts": 1774489980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2547.2, "quote_volume": 208.08782, "trades": 8, "taker_buy_volume": 1872.2, "taker_buy_quote": 152.94032}, {"ts": 1774490040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 156.7, "quote_volume": 12.80239, "trades": 2, "taker_buy_volume": 156.7, "taker_buy_quote": 12.80239}, {"ts": 1774490100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 370.5, "quote_volume": 30.2328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 11256.8, "quote_volume": 919.4493, "trades": 15, "taker_buy_volume": 5817.4, "taker_buy_quote": 475.58093}, {"ts": 1774490220000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1929.5, "quote_volume": 158.18836, "trades": 7, "taker_buy_volume": 244.4, "taker_buy_quote": 20.02857}, {"ts": 1774490280000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 7600.8, "quote_volume": 622.3069, "trades": 10, "taker_buy_volume": 858.7, "taker_buy_quote": 70.4134}, {"ts": 1774490340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4562.9, "quote_volume": 372.78893, "trades": 13, "taker_buy_volume": 1468.0, "taker_buy_quote": 119.9356}, {"ts": 1774490460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2964.2, "quote_volume": 242.47156, "trades": 5, "taker_buy_volume": 2318.2, "taker_buy_quote": 189.62876}, {"ts": 1774490520000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 612.5, "quote_volume": 50.0106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490580000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 71976.5, "quote_volume": 5853.45181, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490640000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 72880.9, "quote_volume": 5921.14887, "trades": 42, "taker_buy_volume": 28196.3, "taker_buy_quote": 2292.61535}, {"ts": 1774490700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 32309.4, "quote_volume": 2630.11083, "trades": 9, "taker_buy_volume": 32248.2, "taker_buy_quote": 2625.11691}, {"ts": 1774490880000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3646.7, "quote_volume": 298.22689, "trades": 8, "taker_buy_volume": 3646.7, "taker_buy_quote": 298.22689}, {"ts": 1774490940000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 20204.1, "quote_volume": 1655.76066, "trades": 13, "taker_buy_volume": 244.4, "taker_buy_quote": 20.02857}, {"ts": 1774491000000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 12391.6, "quote_volume": 1014.54088, "trades": 18, "taker_buy_volume": 7188.5, "taker_buy_quote": 588.74938}, {"ts": 1774491060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1111.5, "quote_volume": 91.03185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491120000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 5636.0, "quote_volume": 462.13425, "trades": 15, "taker_buy_volume": 2725.3, "taker_buy_quote": 223.50536}, {"ts": 1774491180000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 5248.9, "quote_volume": 430.58278, "trades": 15, "taker_buy_volume": 2914.2, "taker_buy_quote": 239.11182}, {"ts": 1774491240000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2543.6, "quote_volume": 208.75228, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491300000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2589.1, "quote_volume": 212.06559, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 307.0, "quote_volume": 25.1433, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 25.1433}, {"ts": 1774491420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 450.4, "quote_volume": 36.88776, "trades": 1, "taker_buy_volume": 450.4, "taker_buy_quote": 36.88776}, {"ts": 1774491480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 264.4, "quote_volume": 21.6808, "trades": 1, "taker_buy_volume": 264.4, "taker_buy_quote": 21.6808}, {"ts": 1774491540000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1012.3, "quote_volume": 82.89514, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2503.0, "quote_volume": 204.6391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1160.1, "quote_volume": 94.78017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 5681.3, "quote_volume": 464.22722, "trades": 7, "taker_buy_volume": 2842.1, "taker_buy_quote": 232.48378}, {"ts": 1774491960000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 592.2, "quote_volume": 48.3313, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 6.35626}, {"ts": 1774492020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.6, "quote_volume": 10.00416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 121.7, "quote_volume": 9.93072, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.93072}, {"ts": 1774492200000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 48567.0, "quote_volume": 3954.19875, "trades": 31, "taker_buy_volume": 6992.4, "taker_buy_quote": 569.18136}, {"ts": 1774492260000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 25374.2, "quote_volume": 2071.87787, "trades": 24, "taker_buy_volume": 24052.8, "taker_buy_quote": 1964.05163}, {"ts": 1774492320000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 58642.4, "quote_volume": 4796.82316, "trades": 39, "taker_buy_volume": 29538.0, "taker_buy_quote": 2418.11343}, {"ts": 1774492380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 10128.8, "quote_volume": 828.53584, "trades": 8, "taker_buy_volume": 4027.5, "taker_buy_quote": 329.4495}, {"ts": 1774492500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 930.0, "quote_volume": 75.981, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 36521.2, "quote_volume": 2987.21984, "trades": 12, "taker_buy_volume": 36261.3, "taker_buy_quote": 2965.99362}, {"ts": 1774492620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 183.8, "quote_volume": 15.03484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1275.6, "quote_volume": 104.44108, "trades": 6, "taker_buy_volume": 786.7, "taker_buy_quote": 64.43073}, {"ts": 1774492740000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3947.9, "quote_volume": 323.66044, "trades": 16, "taker_buy_volume": 244.4, "taker_buy_quote": 20.02857}, {"ts": 1774492800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 96.4, "quote_volume": 7.89516, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 7.89516}, {"ts": 1774492860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2458.2, "quote_volume": 201.32658, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 10.2375}, {"ts": 1774492980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 8050.7, "quote_volume": 659.91315, "trades": 15, "taker_buy_volume": 8050.7, "taker_buy_quote": 659.91315}, {"ts": 1774493160000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 40361.9, "quote_volume": 3309.01512, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 346.0, "quote_volume": 28.3374, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 28.3374}, {"ts": 1774493280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4632.9, "quote_volume": 378.97122, "trades": 21, "taker_buy_volume": 840.3, "taker_buy_quote": 68.73654}, {"ts": 1774493400000, "open": 0.0817, "high": 0.0823, "low": 0.0817, "close": 0.0823, "volume": 24306.4, "quote_volume": 1993.77192, "trades": 31, "taker_buy_volume": 23310.8, "taker_buy_quote": 1912.1514}, {"ts": 1774493460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1428.4, "quote_volume": 117.41448, "trades": 5, "taker_buy_volume": 367.2, "taker_buy_quote": 30.18384}, {"ts": 1774493520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1108.0, "quote_volume": 91.0776, "trades": 7, "taker_buy_volume": 350.0, "taker_buy_quote": 28.77}, {"ts": 1774493580000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 14924.5, "quote_volume": 1227.13677, "trades": 13, "taker_buy_volume": 11959.0, "taker_buy_quote": 983.31952}, {"ts": 1774493640000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2627.6, "quote_volume": 216.25148, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 486.0, "quote_volume": 39.9978, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 39.9978}, {"ts": 1774493760000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1562.8, "quote_volume": 128.60616, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 118.512}, {"ts": 1774493820000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 17720.0, "quote_volume": 1458.82984, "trades": 7, "taker_buy_volume": 15873.5, "taker_buy_quote": 1306.59396}, {"ts": 1774493880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 647.9, "quote_volume": 53.45175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494000000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 23474.0, "quote_volume": 1942.5569, "trades": 33, "taker_buy_volume": 13791.0, "taker_buy_quote": 1141.66339}, {"ts": 1774494060000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 14033.5, "quote_volume": 1160.99555, "trades": 19, "taker_buy_volume": 2811.0, "taker_buy_quote": 232.6068}, {"ts": 1774494120000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4073.7, "quote_volume": 336.50575, "trades": 5, "taker_buy_volume": 3771.2, "taker_buy_quote": 311.50112}, {"ts": 1774494180000, "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0828, "volume": 76847.4, "quote_volume": 6377.11539, "trades": 63, "taker_buy_volume": 52245.4, "taker_buy_quote": 4335.31234}, {"ts": 1774494240000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 4581.7, "quote_volume": 379.77838, "trades": 8, "taker_buy_volume": 3793.9, "taker_buy_quote": 314.52904}, {"ts": 1774494300000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4808.6, "quote_volume": 399.02356, "trades": 14, "taker_buy_volume": 3005.1, "taker_buy_quote": 249.3513}, {"ts": 1774494360000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 10756.8, "quote_volume": 893.09255, "trades": 24, "taker_buy_volume": 7717.7, "taker_buy_quote": 640.99258}, {"ts": 1774494420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2458.0, "quote_volume": 204.014, "trades": 8, "taker_buy_volume": 2458.0, "taker_buy_quote": 204.014}, {"ts": 1774494480000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4484.1, "quote_volume": 371.72392, "trades": 5, "taker_buy_volume": 963.8, "taker_buy_quote": 79.89902}, {"ts": 1774494540000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4293.9, "quote_volume": 355.60002, "trades": 8, "taker_buy_volume": 651.0, "taker_buy_quote": 53.9679}, {"ts": 1774494600000, "open": 0.0829, "high": 0.0829, "low": 0.0823, "close": 0.0827, "volume": 85107.0, "quote_volume": 7031.69119, "trades": 77, "taker_buy_volume": 20524.1, "taker_buy_quote": 1695.3936}, {"ts": 1774494660000, "open": 0.0826, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 45728.3, "quote_volume": 3779.0293, "trades": 35, "taker_buy_volume": 37797.8, "taker_buy_quote": 3124.5357}, {"ts": 1774494720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 302.9, "quote_volume": 25.04983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5005.6, "quote_volume": 414.61445, "trades": 12, "taker_buy_volume": 4583.2, "taker_buy_quote": 379.63973}, {"ts": 1774494840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 10593.4, "quote_volume": 877.13352, "trades": 12, "taker_buy_volume": 866.5, "taker_buy_quote": 71.7462}, {"ts": 1774494900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2980.8, "quote_volume": 246.81024, "trades": 5, "taker_buy_volume": 1359.5, "taker_buy_quote": 112.5666}, {"ts": 1774494960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495020000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4660.0, "quote_volume": 386.1699, "trades": 7, "taker_buy_volume": 4660.0, "taker_buy_quote": 386.1699}, {"ts": 1774495080000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 32414.4, "quote_volume": 2687.85466, "trades": 17, "taker_buy_volume": 29596.5, "taker_buy_quote": 2453.70547}, {"ts": 1774495140000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 6140.0, "quote_volume": 510.848, "trades": 15, "taker_buy_volume": 2416.0, "taker_buy_quote": 201.0112}, {"ts": 1774495200000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 921.9, "quote_volume": 76.72542, "trades": 4, "taker_buy_volume": 233.4, "taker_buy_quote": 19.44222}, {"ts": 1774495260000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 6870.1, "quote_volume": 571.95995, "trades": 19, "taker_buy_volume": 1902.2, "taker_buy_quote": 158.46186}, {"ts": 1774495320000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4362.2, "quote_volume": 364.2437, "trades": 13, "taker_buy_volume": 906.1, "taker_buy_quote": 75.65935}, {"ts": 1774495380000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 27742.2, "quote_volume": 2318.20666, "trades": 33, "taker_buy_volume": 16417.8, "taker_buy_quote": 1372.44107}, {"ts": 1774495440000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3485.5, "quote_volume": 290.52853, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495500000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 268.8, "quote_volume": 22.43612, "trades": 3, "taker_buy_volume": 268.8, "taker_buy_quote": 22.43612}, {"ts": 1774495560000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 42414.4, "quote_volume": 3523.6252, "trades": 25, "taker_buy_volume": 553.4, "taker_buy_quote": 45.9322}, {"ts": 1774495620000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 16485.9, "quote_volume": 1366.15582, "trades": 20, "taker_buy_volume": 5223.8, "taker_buy_quote": 432.9195}, {"ts": 1774495680000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 13848.2, "quote_volume": 1147.46886, "trades": 18, "taker_buy_volume": 12143.0, "taker_buy_quote": 1006.10778}, {"ts": 1774495740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5444.6, "quote_volume": 450.81288, "trades": 7, "taker_buy_volume": 1095.5, "taker_buy_quote": 90.7074}, {"ts": 1774495800000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3191.9, "quote_volume": 263.68114, "trades": 18, "taker_buy_volume": 1148.6, "taker_buy_quote": 94.87436}, {"ts": 1774495860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1747.0, "quote_volume": 144.3022, "trades": 3, "taker_buy_volume": 1747.0, "taker_buy_quote": 144.3022}, {"ts": 1774495920000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 7584.5, "quote_volume": 625.90746, "trades": 20, "taker_buy_volume": 7463.3, "taker_buy_quote": 615.90846}, {"ts": 1774495980000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 5737.3, "quote_volume": 474.02117, "trades": 8, "taker_buy_volume": 5737.3, "taker_buy_quote": 474.02117}, {"ts": 1774496040000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6665.6, "quote_volume": 551.07462, "trades": 14, "taker_buy_volume": 77.6, "taker_buy_quote": 6.41752}, {"ts": 1774496100000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6972.4, "quote_volume": 575.93184, "trades": 9, "taker_buy_volume": 478.4, "taker_buy_quote": 39.52744}, {"ts": 1774496160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 181.0, "quote_volume": 14.9506, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 14.9506}, {"ts": 1774496220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 7126.4, "quote_volume": 589.35328, "trades": 7, "taker_buy_volume": 6051.0, "taker_buy_quote": 500.4177}, {"ts": 1774496280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 181.6, "quote_volume": 15.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496340000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 380.2, "quote_volume": 31.39677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1182.3, "quote_volume": 97.65798, "trades": 6, "taker_buy_volume": 1182.3, "taker_buy_quote": 97.65798}, {"ts": 1774496520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 242.0, "quote_volume": 20.02549, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 20.02549}, {"ts": 1774496640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 14474.8, "quote_volume": 1201.39632, "trades": 14, "taker_buy_volume": 12491.4, "taker_buy_quote": 1036.77412}, {"ts": 1774496760000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 9281.6, "quote_volume": 770.36433, "trades": 9, "taker_buy_volume": 7395.1, "taker_buy_quote": 613.7933}, {"ts": 1774496820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 530.1, "quote_volume": 43.9983, "trades": 2, "taker_buy_volume": 530.1, "taker_buy_quote": 43.9983}, {"ts": 1774496880000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 8459.7, "quote_volume": 701.84032, "trades": 8, "taker_buy_volume": 5311.9, "taker_buy_quote": 440.8877}, {"ts": 1774496940000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 7335.9, "quote_volume": 609.80778, "trades": 18, "taker_buy_volume": 5314.2, "taker_buy_quote": 441.62509}, {"ts": 1774497000000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 6921.8, "quote_volume": 577.36768, "trades": 12, "taker_buy_volume": 4580.5, "taker_buy_quote": 382.30134}, {"ts": 1774497060000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 5151.8, "quote_volume": 427.8216, "trades": 13, "taker_buy_volume": 4251.4, "taker_buy_quote": 353.0583}, {"ts": 1774497120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 180.5, "quote_volume": 14.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6426.3, "quote_volume": 534.33968, "trades": 10, "taker_buy_volume": 5859.8, "taker_buy_quote": 487.26353}, {"ts": 1774497300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 248.2, "quote_volume": 20.65024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 180.7, "quote_volume": 15.03424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3130.0, "quote_volume": 260.0799, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1145.5, "quote_volume": 95.19105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1266.2, "quote_volume": 105.0946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497720000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 33351.3, "quote_volume": 2773.47662, "trades": 18, "taker_buy_volume": 31506.3, "taker_buy_quote": 2619.94942}, {"ts": 1774497780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 60327.8, "quote_volume": 5037.3713, "trades": 12, "taker_buy_volume": 2875.7, "taker_buy_quote": 240.12095}, {"ts": 1774497840000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 2243.5, "quote_volume": 187.11968, "trades": 6, "taker_buy_volume": 117.8, "taker_buy_quote": 9.8363}, {"ts": 1774497900000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 554.4, "quote_volume": 46.29363, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 16.23365}, {"ts": 1774497960000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2927.2, "quote_volume": 244.37904, "trades": 8, "taker_buy_volume": 1799.2, "taker_buy_quote": 150.2332}, {"ts": 1774498020000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 34059.8, "quote_volume": 2853.02178, "trades": 46, "taker_buy_volume": 19158.8, "taker_buy_quote": 1604.38721}, {"ts": 1774498080000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1371.1, "quote_volume": 115.01736, "trades": 4, "taker_buy_volume": 1191.9, "taker_buy_quote": 100.0004}, {"ts": 1774498140000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2547.0, "quote_volume": 213.3741, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498200000, "open": 0.0838, "high": 0.0848, "low": 0.0838, "close": 0.0844, "volume": 119629.3, "quote_volume": 10100.0351, "trades": 159, "taker_buy_volume": 58933.5, "taker_buy_quote": 4974.42568}, {"ts": 1774498260000, "open": 0.0844, "high": 0.0846, "low": 0.0839, "close": 0.0842, "volume": 81640.3, "quote_volume": 6877.99751, "trades": 64, "taker_buy_volume": 30424.1, "taker_buy_quote": 2568.80949}, {"ts": 1774498320000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5301.1, "quote_volume": 446.44623, "trades": 4, "taker_buy_volume": 4619.8, "taker_buy_quote": 389.08077}, {"ts": 1774498380000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 16118.4, "quote_volume": 1355.12088, "trades": 18, "taker_buy_volume": 4855.9, "taker_buy_quote": 408.32651}, {"ts": 1774498440000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 9212.5, "quote_volume": 775.15856, "trades": 10, "taker_buy_volume": 1815.3, "taker_buy_quote": 152.84826}, {"ts": 1774498500000, "open": 0.0843, "high": 0.0846, "low": 0.0841, "close": 0.0845, "volume": 50714.8, "quote_volume": 4278.92511, "trades": 70, "taker_buy_volume": 43643.2, "taker_buy_quote": 3682.13135}, {"ts": 1774498560000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 64807.6, "quote_volume": 5484.25981, "trades": 87, "taker_buy_volume": 58206.3, "taker_buy_quote": 4926.58273}, {"ts": 1774498620000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 26232.0, "quote_volume": 2221.82636, "trades": 35, "taker_buy_volume": 6178.6, "taker_buy_quote": 522.70956}, {"ts": 1774498680000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 6615.3, "quote_volume": 560.47921, "trades": 10, "taker_buy_volume": 4939.4, "taker_buy_quote": 418.53048}, {"ts": 1774498740000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 3009.0, "quote_volume": 254.35224, "trades": 12, "taker_buy_volume": 494.6, "taker_buy_quote": 41.88895}, {"ts": 1774498800000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0848, "volume": 69045.2, "quote_volume": 5848.39133, "trades": 71, "taker_buy_volume": 64608.3, "taker_buy_quote": 5472.9085}, {"ts": 1774498860000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 18956.4, "quote_volume": 1604.85096, "trades": 22, "taker_buy_volume": 12136.2, "taker_buy_quote": 1027.70027}, {"ts": 1774498920000, "open": 0.0847, "high": 0.0853, "low": 0.0846, "close": 0.0851, "volume": 61562.9, "quote_volume": 5232.92407, "trades": 99, "taker_buy_volume": 44279.3, "taker_buy_quote": 3766.29858}, {"ts": 1774498980000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 44150.5, "quote_volume": 3752.20071, "trades": 50, "taker_buy_volume": 20128.1, "taker_buy_quote": 1711.15121}, {"ts": 1774499040000, "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0846, "volume": 75760.7, "quote_volume": 6422.24708, "trades": 77, "taker_buy_volume": 4450.9, "taker_buy_quote": 377.57001}, {"ts": 1774499100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 564.7, "quote_volume": 47.88034, "trades": 5, "taker_buy_volume": 502.5, "taker_buy_quote": 42.612}, {"ts": 1774499160000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 9581.8, "quote_volume": 813.44497, "trades": 23, "taker_buy_volume": 1590.7, "taker_buy_quote": 135.01829}, {"ts": 1774499220000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 4460.7, "quote_volume": 379.28908, "trades": 17, "taker_buy_volume": 4283.6, "taker_buy_quote": 364.25329}, {"ts": 1774499280000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 15800.1, "quote_volume": 1346.82967, "trades": 38, "taker_buy_volume": 14103.8, "taker_buy_quote": 1202.26372}, {"ts": 1774499340000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 7949.9, "quote_volume": 676.22158, "trades": 26, "taker_buy_volume": 3702.5, "taker_buy_quote": 315.09187}, {"ts": 1774499400000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 68032.5, "quote_volume": 5797.45442, "trades": 57, "taker_buy_volume": 37234.2, "taker_buy_quote": 3173.23019}, {"ts": 1774499460000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 99093.3, "quote_volume": 8459.8913, "trades": 56, "taker_buy_volume": 27229.0, "taker_buy_quote": 2326.07281}, {"ts": 1774499520000, "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 47248.8, "quote_volume": 4019.5619, "trades": 56, "taker_buy_volume": 16777.6, "taker_buy_quote": 1426.76918}, {"ts": 1774499580000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 6096.2, "quote_volume": 519.20443, "trades": 21, "taker_buy_volume": 3951.3, "taker_buy_quote": 336.51177}, {"ts": 1774499640000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0855, "volume": 24888.1, "quote_volume": 2129.19233, "trades": 37, "taker_buy_volume": 19063.7, "taker_buy_quote": 1631.27984}, {"ts": 1774499700000, "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 30423.5, "quote_volume": 2597.64759, "trades": 44, "taker_buy_volume": 6910.2, "taker_buy_quote": 591.24484}, {"ts": 1774499760000, "open": 0.0854, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 68497.0, "quote_volume": 5866.90656, "trades": 61, "taker_buy_volume": 32440.2, "taker_buy_quote": 2778.68471}, {"ts": 1774499820000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 76367.0, "quote_volume": 6537.13691, "trades": 90, "taker_buy_volume": 16255.2, "taker_buy_quote": 1393.40555}, {"ts": 1774499880000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 19068.8, "quote_volume": 1636.55306, "trades": 27, "taker_buy_volume": 13102.9, "taker_buy_quote": 1124.8695}, {"ts": 1774499940000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 36445.9, "quote_volume": 3131.23693, "trades": 38, "taker_buy_volume": 32469.9, "taker_buy_quote": 2789.69853}, {"ts": 1774500000000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 62751.9, "quote_volume": 5385.69933, "trades": 79, "taker_buy_volume": 19350.2, "taker_buy_quote": 1662.97156}, {"ts": 1774500060000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 75893.0, "quote_volume": 6516.43686, "trades": 128, "taker_buy_volume": 36216.2, "taker_buy_quote": 3111.19824}, {"ts": 1774500120000, "open": 0.086, "high": 0.0865, "low": 0.086, "close": 0.0863, "volume": 91205.5, "quote_volume": 7868.41355, "trades": 83, "taker_buy_volume": 53663.0, "taker_buy_quote": 4630.64035}, {"ts": 1774500180000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 68693.2, "quote_volume": 5919.32548, "trades": 70, "taker_buy_volume": 37919.1, "taker_buy_quote": 3268.88459}, {"ts": 1774500240000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 57946.1, "quote_volume": 4993.39532, "trades": 55, "taker_buy_volume": 30673.6, "taker_buy_quote": 2643.94142}, {"ts": 1774500300000, "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0859, "volume": 49027.4, "quote_volume": 4218.49211, "trades": 50, "taker_buy_volume": 25001.2, "taker_buy_quote": 2150.54298}, {"ts": 1774500360000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 52289.7, "quote_volume": 4490.77338, "trades": 27, "taker_buy_volume": 41382.6, "taker_buy_quote": 3554.76534}, {"ts": 1774500420000, "open": 0.086, "high": 0.0862, "low": 0.0858, "close": 0.086, "volume": 25768.4, "quote_volume": 2214.50114, "trades": 46, "taker_buy_volume": 9107.3, "taker_buy_quote": 783.43975}, {"ts": 1774500480000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 11889.4, "quote_volume": 1023.20438, "trades": 28, "taker_buy_volume": 8103.0, "taker_buy_quote": 697.43284}, {"ts": 1774500540000, "open": 0.0861, "high": 0.0865, "low": 0.0859, "close": 0.0864, "volume": 87058.0, "quote_volume": 7510.98475, "trades": 68, "taker_buy_volume": 56455.7, "taker_buy_quote": 4875.36852}, {"ts": 1774500600000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 29691.5, "quote_volume": 2560.86517, "trades": 34, "taker_buy_volume": 5950.4, "taker_buy_quote": 513.60032}, {"ts": 1774500660000, "open": 0.0863, "high": 0.0868, "low": 0.0863, "close": 0.0868, "volume": 22001.6, "quote_volume": 1905.21754, "trades": 48, "taker_buy_volume": 18312.2, "taker_buy_quote": 1585.52032}, {"ts": 1774500720000, "open": 0.0868, "high": 0.0873, "low": 0.0867, "close": 0.0873, "volume": 55898.6, "quote_volume": 4860.85466, "trades": 73, "taker_buy_volume": 43448.6, "taker_buy_quote": 3778.14397}, {"ts": 1774500780000, "open": 0.0873, "high": 0.0873, "low": 0.0863, "close": 0.0866, "volume": 106819.8, "quote_volume": 9254.42028, "trades": 101, "taker_buy_volume": 27750.7, "taker_buy_quote": 2402.20032}, {"ts": 1774500840000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 38391.0, "quote_volume": 3340.81698, "trades": 68, "taker_buy_volume": 18154.3, "taker_buy_quote": 1580.01676}, {"ts": 1774500900000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 53795.9, "quote_volume": 4681.2427, "trades": 54, "taker_buy_volume": 45757.7, "taker_buy_quote": 3981.70078}, {"ts": 1774500960000, "open": 0.0871, "high": 0.0876, "low": 0.0869, "close": 0.0876, "volume": 162689.8, "quote_volume": 14182.02027, "trades": 164, "taker_buy_volume": 70562.3, "taker_buy_quote": 6154.2699}, {"ts": 1774501020000, "open": 0.0875, "high": 0.0878, "low": 0.0873, "close": 0.0875, "volume": 96602.2, "quote_volume": 8447.68538, "trades": 133, "taker_buy_volume": 41497.2, "taker_buy_quote": 3631.9869}, {"ts": 1774501080000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 69871.7, "quote_volume": 6101.75588, "trades": 98, "taker_buy_volume": 52495.4, "taker_buy_quote": 4585.08032}, {"ts": 1774501140000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 25771.2, "quote_volume": 2251.75196, "trades": 49, "taker_buy_volume": 13704.1, "taker_buy_quote": 1197.93017}, {"ts": 1774501200000, "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.0874, "volume": 37557.6, "quote_volume": 3277.3116, "trades": 46, "taker_buy_volume": 22984.1, "taker_buy_quote": 2006.34377}, {"ts": 1774501260000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0875, "volume": 81097.5, "quote_volume": 7106.0963, "trades": 63, "taker_buy_volume": 61947.6, "taker_buy_quote": 5431.58872}, {"ts": 1774501320000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 67747.1, "quote_volume": 5913.73283, "trades": 60, "taker_buy_volume": 14120.8, "taker_buy_quote": 1234.32264}, {"ts": 1774501380000, "open": 0.0875, "high": 0.0882, "low": 0.0875, "close": 0.0882, "volume": 79944.5, "quote_volume": 7021.89407, "trades": 91, "taker_buy_volume": 65334.8, "taker_buy_quote": 5736.72182}, {"ts": 1774501440000, "open": 0.0881, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 50787.6, "quote_volume": 4477.29873, "trades": 59, "taker_buy_volume": 33822.6, "taker_buy_quote": 2984.22607}, {"ts": 1774501500000, "open": 0.0884, "high": 0.0893, "low": 0.0882, "close": 0.0886, "volume": 393227.3, "quote_volume": 34867.20637, "trades": 317, "taker_buy_volume": 183131.6, "taker_buy_quote": 16252.27907}, {"ts": 1774501560000, "open": 0.0888, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 204700.8, "quote_volume": 18086.93058, "trades": 204, "taker_buy_volume": 74819.9, "taker_buy_quote": 6618.79016}, {"ts": 1774501620000, "open": 0.0888, "high": 0.089, "low": 0.088, "close": 0.0884, "volume": 139186.9, "quote_volume": 12336.51162, "trades": 100, "taker_buy_volume": 87630.3, "taker_buy_quote": 7772.98397}, {"ts": 1774501680000, "open": 0.0884, "high": 0.0891, "low": 0.0882, "close": 0.0883, "volume": 171518.3, "quote_volume": 15200.64239, "trades": 175, "taker_buy_volume": 127978.9, "taker_buy_quote": 11344.70104}, {"ts": 1774501740000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 44837.6, "quote_volume": 3959.75469, "trades": 41, "taker_buy_volume": 17625.7, "taker_buy_quote": 1556.63895}, {"ts": 1774501800000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 32989.7, "quote_volume": 2909.70243, "trades": 63, "taker_buy_volume": 8333.2, "taker_buy_quote": 735.72676}, {"ts": 1774501860000, "open": 0.088, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 102897.2, "quote_volume": 9075.6121, "trades": 101, "taker_buy_volume": 71918.1, "taker_buy_quote": 6347.08964}, {"ts": 1774501920000, "open": 0.088, "high": 0.0882, "low": 0.0867, "close": 0.0873, "volume": 258903.2, "quote_volume": 22642.6147, "trades": 251, "taker_buy_volume": 144029.7, "taker_buy_quote": 12596.74391}, {"ts": 1774501980000, "open": 0.0874, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 103661.1, "quote_volume": 9062.35663, "trades": 120, "taker_buy_volume": 76497.2, "taker_buy_quote": 6690.66321}, {"ts": 1774502040000, "open": 0.087, "high": 0.0879, "low": 0.0861, "close": 0.0869, "volume": 356627.6, "quote_volume": 30974.47392, "trades": 372, "taker_buy_volume": 192727.4, "taker_buy_quote": 16766.45707}, {"ts": 1774502100000, "open": 0.0869, "high": 0.0884, "low": 0.0869, "close": 0.0876, "volume": 158432.1, "quote_volume": 13922.87903, "trades": 198, "taker_buy_volume": 119581.5, "taker_buy_quote": 10508.66618}, {"ts": 1774502160000, "open": 0.0876, "high": 0.0877, "low": 0.087, "close": 0.0873, "volume": 78065.5, "quote_volume": 6818.02092, "trades": 73, "taker_buy_volume": 34338.2, "taker_buy_quote": 3000.70215}, {"ts": 1774502220000, "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 73508.0, "quote_volume": 6427.66857, "trades": 80, "taker_buy_volume": 26550.9, "taker_buy_quote": 2321.40626}, {"ts": 1774502280000, "open": 0.0873, "high": 0.0878, "low": 0.0872, "close": 0.0878, "volume": 44606.0, "quote_volume": 3899.45136, "trades": 57, "taker_buy_volume": 24888.4, "taker_buy_quote": 2179.7967}, {"ts": 1774502340000, "open": 0.0878, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 128124.8, "quote_volume": 11227.46343, "trades": 101, "taker_buy_volume": 49915.1, "taker_buy_quote": 4373.01804}, {"ts": 1774502400000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0883, "volume": 178450.4, "quote_volume": 15672.04907, "trades": 116, "taker_buy_volume": 139735.8, "taker_buy_quote": 12270.7443}, {"ts": 1774502460000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 110798.0, "quote_volume": 9788.03406, "trades": 86, "taker_buy_volume": 69888.8, "taker_buy_quote": 6175.24249}, {"ts": 1774502520000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0881, "volume": 8751.4, "quote_volume": 771.16714, "trades": 44, "taker_buy_volume": 4472.1, "taker_buy_quote": 394.17273}, {"ts": 1774502580000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 16273.5, "quote_volume": 1440.65256, "trades": 40, "taker_buy_volume": 8659.4, "taker_buy_quote": 766.73469}, {"ts": 1774502640000, "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 126853.2, "quote_volume": 11252.34458, "trades": 103, "taker_buy_volume": 65249.2, "taker_buy_quote": 5794.05057}, {"ts": 1774502700000, "open": 0.0885, "high": 0.0887, "low": 0.0879, "close": 0.0882, "volume": 124286.1, "quote_volume": 10961.89337, "trades": 118, "taker_buy_volume": 21615.9, "taker_buy_quote": 1911.47166}, {"ts": 1774502760000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 74477.1, "quote_volume": 6576.01484, "trades": 58, "taker_buy_volume": 44115.5, "taker_buy_quote": 3896.75048}, {"ts": 1774502820000, "open": 0.0884, "high": 0.0886, "low": 0.088, "close": 0.0883, "volume": 108233.5, "quote_volume": 9548.47856, "trades": 121, "taker_buy_volume": 31517.4, "taker_buy_quote": 2785.79225}, {"ts": 1774502880000, "open": 0.0884, "high": 0.0888, "low": 0.0883, "close": 0.0888, "volume": 14478.9, "quote_volume": 1281.1825, "trades": 53, "taker_buy_volume": 10055.6, "taker_buy_quote": 890.09988}, {"ts": 1774502940000, "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.0894, "volume": 287064.0, "quote_volume": 25692.40846, "trades": 385, "taker_buy_volume": 163533.2, "taker_buy_quote": 14637.50441}, {"ts": 1774503000000, "open": 0.0893, "high": 0.0899, "low": 0.0892, "close": 0.0896, "volume": 61245.4, "quote_volume": 5488.39729, "trades": 88, "taker_buy_volume": 17393.4, "taker_buy_quote": 1559.65474}, {"ts": 1774503060000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 28947.7, "quote_volume": 2600.84985, "trades": 54, "taker_buy_volume": 19189.7, "taker_buy_quote": 1724.33997}, {"ts": 1774503120000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 55987.3, "quote_volume": 5029.95212, "trades": 83, "taker_buy_volume": 35632.2, "taker_buy_quote": 3202.42394}, {"ts": 1774503180000, "open": 0.0898, "high": 0.0904, "low": 0.0898, "close": 0.0903, "volume": 85547.8, "quote_volume": 7707.96383, "trades": 74, "taker_buy_volume": 65365.1, "taker_buy_quote": 5888.64451}, {"ts": 1774503240000, "open": 0.0902, "high": 0.0904, "low": 0.0895, "close": 0.0903, "volume": 326573.1, "quote_volume": 29345.451, "trades": 248, "taker_buy_volume": 92848.5, "taker_buy_quote": 8347.37712}, {"ts": 1774503300000, "open": 0.0903, "high": 0.0908, "low": 0.0897, "close": 0.0905, "volume": 112972.4, "quote_volume": 10207.06566, "trades": 149, "taker_buy_volume": 70044.5, "taker_buy_quote": 6329.58088}, {"ts": 1774503360000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 57449.8, "quote_volume": 5183.39287, "trades": 84, "taker_buy_volume": 43907.1, "taker_buy_quote": 3961.55035}, {"ts": 1774503420000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 44865.8, "quote_volume": 4054.7118, "trades": 71, "taker_buy_volume": 25362.6, "taker_buy_quote": 2292.83417}, {"ts": 1774503480000, "open": 0.0903, "high": 0.0908, "low": 0.0902, "close": 0.0904, "volume": 130827.3, "quote_volume": 11832.96278, "trades": 87, "taker_buy_volume": 32226.4, "taker_buy_quote": 2916.59991}, {"ts": 1774503540000, "open": 0.0905, "high": 0.0906, "low": 0.0896, "close": 0.0906, "volume": 213189.8, "quote_volume": 19219.28809, "trades": 194, "taker_buy_volume": 36187.0, "taker_buy_quote": 3262.76978}, {"ts": 1774503600000, "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0904, "volume": 102616.9, "quote_volume": 9283.90516, "trades": 100, "taker_buy_volume": 33549.4, "taker_buy_quote": 3037.08392}, {"ts": 1774503660000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 69671.8, "quote_volume": 6294.91683, "trades": 74, "taker_buy_volume": 54378.7, "taker_buy_quote": 4914.39411}, {"ts": 1774503720000, "open": 0.0905, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 164971.0, "quote_volume": 14933.60182, "trades": 113, "taker_buy_volume": 80399.9, "taker_buy_quote": 7278.35091}, {"ts": 1774503780000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 89507.6, "quote_volume": 8081.73105, "trades": 98, "taker_buy_volume": 38489.0, "taker_buy_quote": 3474.72986}, {"ts": 1774503840000, "open": 0.0902, "high": 0.0902, "low": 0.0892, "close": 0.0896, "volume": 365759.7, "quote_volume": 32808.38163, "trades": 406, "taker_buy_volume": 218890.2, "taker_buy_quote": 19640.73886}, {"ts": 1774503900000, "open": 0.0896, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 45195.9, "quote_volume": 4056.1131, "trades": 96, "taker_buy_volume": 32860.3, "taker_buy_quote": 2950.78144}, {"ts": 1774503960000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 104985.9, "quote_volume": 9468.49538, "trades": 112, "taker_buy_volume": 84481.0, "taker_buy_quote": 7620.67209}, {"ts": 1774504020000, "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 28898.6, "quote_volume": 2605.43456, "trades": 55, "taker_buy_volume": 15165.4, "taker_buy_quote": 1368.56876}, {"ts": 1774504080000, "open": 0.0899, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 68034.7, "quote_volume": 6136.59652, "trades": 87, "taker_buy_volume": 59897.1, "taker_buy_quote": 5403.94795}, {"ts": 1774504140000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 104971.6, "quote_volume": 9451.16118, "trades": 119, "taker_buy_volume": 64024.9, "taker_buy_quote": 5767.47252}, {"ts": 1774504200000, "open": 0.0901, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 94692.2, "quote_volume": 8506.96382, "trades": 138, "taker_buy_volume": 43770.9, "taker_buy_quote": 3932.76376}, {"ts": 1774504260000, "open": 0.09, "high": 0.09, "low": 0.0888, "close": 0.0889, "volume": 192353.0, "quote_volume": 17215.18891, "trades": 195, "taker_buy_volume": 34922.5, "taker_buy_quote": 3124.92833}, {"ts": 1774504320000, "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 189630.0, "quote_volume": 16842.39446, "trades": 189, "taker_buy_volume": 70137.5, "taker_buy_quote": 6238.26824}, {"ts": 1774504380000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 52401.5, "quote_volume": 4689.83562, "trades": 61, "taker_buy_volume": 32128.3, "taker_buy_quote": 2876.03332}, {"ts": 1774504440000, "open": 0.0894, "high": 0.0896, "low": 0.089, "close": 0.0891, "volume": 47209.9, "quote_volume": 4214.89326, "trades": 58, "taker_buy_volume": 14257.8, "taker_buy_quote": 1275.74604}, {"ts": 1774504500000, "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 39767.1, "quote_volume": 3549.07226, "trades": 77, "taker_buy_volume": 25329.9, "taker_buy_quote": 2262.28864}, {"ts": 1774504560000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 19109.7, "quote_volume": 1699.4939, "trades": 31, "taker_buy_volume": 410.6, "taker_buy_quote": 36.55162}, {"ts": 1774504620000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 21628.3, "quote_volume": 1926.89603, "trades": 29, "taker_buy_volume": 16625.9, "taker_buy_quote": 1481.77051}, {"ts": 1774504680000, "open": 0.089, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 72618.3, "quote_volume": 6432.6936, "trades": 111, "taker_buy_volume": 45400.8, "taker_buy_quote": 4025.67692}, {"ts": 1774504740000, "open": 0.0884, "high": 0.0884, "low": 0.0876, "close": 0.0882, "volume": 139446.0, "quote_volume": 12264.48057, "trades": 129, "taker_buy_volume": 83393.3, "taker_buy_quote": 7337.93598}, {"ts": 1774504800000, "open": 0.0882, "high": 0.0883, "low": 0.0875, "close": 0.0881, "volume": 93583.8, "quote_volume": 8236.68015, "trades": 133, "taker_buy_volume": 25985.5, "taker_buy_quote": 2286.49331}, {"ts": 1774504860000, "open": 0.0882, "high": 0.0886, "low": 0.0877, "close": 0.088, "volume": 241674.1, "quote_volume": 21290.68906, "trades": 167, "taker_buy_volume": 132923.0, "taker_buy_quote": 11731.41427}, {"ts": 1774504920000, "open": 0.0881, "high": 0.0888, "low": 0.0881, "close": 0.0888, "volume": 144027.0, "quote_volume": 12743.10662, "trades": 118, "taker_buy_volume": 117553.8, "taker_buy_quote": 10400.1024}, {"ts": 1774504980000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0882, "volume": 37857.2, "quote_volume": 3348.60874, "trades": 64, "taker_buy_volume": 13400.5, "taker_buy_quote": 1187.08006}, {"ts": 1774505040000, "open": 0.0881, "high": 0.0885, "low": 0.0878, "close": 0.0885, "volume": 42560.8, "quote_volume": 3748.88032, "trades": 103, "taker_buy_volume": 10908.2, "taker_buy_quote": 962.65529}, {"ts": 1774505100000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 25864.9, "quote_volume": 2282.73428, "trades": 59, "taker_buy_volume": 13219.1, "taker_buy_quote": 1166.7911}, {"ts": 1774505160000, "open": 0.0884, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 22043.6, "quote_volume": 1954.5074, "trades": 48, "taker_buy_volume": 8636.1, "taker_buy_quote": 766.80636}, {"ts": 1774505220000, "open": 0.0885, "high": 0.0892, "low": 0.0884, "close": 0.089, "volume": 70038.1, "quote_volume": 6238.87984, "trades": 62, "taker_buy_volume": 20796.8, "taker_buy_quote": 1850.34233}, {"ts": 1774505280000, "open": 0.0891, "high": 0.0892, "low": 0.0887, "close": 0.0887, "volume": 41754.4, "quote_volume": 3718.11849, "trades": 41, "taker_buy_volume": 26331.3, "taker_buy_quote": 2345.60859}, {"ts": 1774505340000, "open": 0.0887, "high": 0.0889, "low": 0.0883, "close": 0.0885, "volume": 42969.0, "quote_volume": 3808.47271, "trades": 74, "taker_buy_volume": 23179.9, "taker_buy_quote": 2056.12885}, {"ts": 1774505400000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 71267.1, "quote_volume": 6296.77066, "trades": 61, "taker_buy_volume": 51527.0, "taker_buy_quote": 4552.09303}, {"ts": 1774505460000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 5337.9, "quote_volume": 472.86409, "trades": 19, "taker_buy_volume": 2347.5, "taker_buy_quote": 208.01071}, {"ts": 1774505520000, "open": 0.0887, "high": 0.0889, "low": 0.0882, "close": 0.0882, "volume": 40897.0, "quote_volume": 3626.76433, "trades": 61, "taker_buy_volume": 21207.4, "taker_buy_quote": 1884.13263}, {"ts": 1774505580000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 10967.3, "quote_volume": 969.20732, "trades": 28, "taker_buy_volume": 3546.1, "taker_buy_quote": 313.29714}, {"ts": 1774505640000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 63390.4, "quote_volume": 5591.90553, "trades": 75, "taker_buy_volume": 19118.8, "taker_buy_quote": 1687.27141}, {"ts": 1774505700000, "open": 0.0882, "high": 0.0883, "low": 0.0874, "close": 0.0874, "volume": 108304.4, "quote_volume": 9499.75114, "trades": 128, "taker_buy_volume": 57260.1, "taker_buy_quote": 5020.80354}, {"ts": 1774505760000, "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 53698.3, "quote_volume": 4682.41551, "trades": 60, "taker_buy_volume": 28533.8, "taker_buy_quote": 2488.48814}, {"ts": 1774505820000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6827.8, "quote_volume": 596.15855, "trades": 15, "taker_buy_volume": 1700.0, "taker_buy_quote": 148.46725}, {"ts": 1774505880000, "open": 0.0872, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 24782.1, "quote_volume": 2157.37572, "trades": 36, "taker_buy_volume": 5808.2, "taker_buy_quote": 506.14794}, {"ts": 1774505940000, "open": 0.0874, "high": 0.0876, "low": 0.0871, "close": 0.0874, "volume": 16701.3, "quote_volume": 1458.39067, "trades": 31, "taker_buy_volume": 13715.1, "taker_buy_quote": 1197.94995}, {"ts": 1774506000000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 12914.9, "quote_volume": 1127.57218, "trades": 32, "taker_buy_volume": 4606.8, "taker_buy_quote": 401.98944}, {"ts": 1774506060000, "open": 0.087, "high": 0.0879, "low": 0.087, "close": 0.0877, "volume": 69305.9, "quote_volume": 6069.01157, "trades": 87, "taker_buy_volume": 50016.9, "taker_buy_quote": 4378.60611}, {"ts": 1774506120000, "open": 0.0877, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 45508.9, "quote_volume": 3990.59288, "trades": 42, "taker_buy_volume": 33757.2, "taker_buy_quote": 2961.55493}, {"ts": 1774506180000, "open": 0.0875, "high": 0.0881, "low": 0.0874, "close": 0.088, "volume": 52891.9, "quote_volume": 4650.03425, "trades": 46, "taker_buy_volume": 47883.1, "taker_buy_quote": 4210.86369}, {"ts": 1774506240000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 15161.4, "quote_volume": 1332.48954, "trades": 28, "taker_buy_volume": 6756.7, "taker_buy_quote": 594.1651}, {"ts": 1774506300000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 43585.7, "quote_volume": 3839.8334, "trades": 59, "taker_buy_volume": 26621.2, "taker_buy_quote": 2346.77053}, {"ts": 1774506360000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 794.8, "quote_volume": 69.95938, "trades": 5, "taker_buy_volume": 568.2, "taker_buy_quote": 49.99592}, {"ts": 1774506420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 30189.9, "quote_volume": 2655.14032, "trades": 33, "taker_buy_volume": 1194.0, "taker_buy_quote": 105.01513}, {"ts": 1774506480000, "open": 0.0879, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 34988.8, "quote_volume": 3072.70448, "trades": 36, "taker_buy_volume": 11070.4, "taker_buy_quote": 973.99561}, {"ts": 1774506540000, "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0886, "volume": 63194.9, "quote_volume": 5586.30347, "trades": 58, "taker_buy_volume": 60350.5, "taker_buy_quote": 5335.21967}, {"ts": 1774506600000, "open": 0.0886, "high": 0.0888, "low": 0.0881, "close": 0.0882, "volume": 79597.1, "quote_volume": 7027.54487, "trades": 78, "taker_buy_volume": 17104.2, "taker_buy_quote": 1511.19729}, {"ts": 1774506660000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 42933.6, "quote_volume": 3785.25952, "trades": 44, "taker_buy_volume": 21149.5, "taker_buy_quote": 1865.3742}, {"ts": 1774506720000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 31184.4, "quote_volume": 2759.25437, "trades": 43, "taker_buy_volume": 9308.8, "taker_buy_quote": 823.78144}, {"ts": 1774506780000, "open": 0.0885, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 46154.3, "quote_volume": 4097.40043, "trades": 47, "taker_buy_volume": 41019.7, "taker_buy_quote": 3642.43835}, {"ts": 1774506840000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 49935.2, "quote_volume": 4445.37314, "trades": 60, "taker_buy_volume": 30583.7, "taker_buy_quote": 2723.47147}, {"ts": 1774506900000, "open": 0.0892, "high": 0.0901, "low": 0.0891, "close": 0.0901, "volume": 100574.1, "quote_volume": 9000.63601, "trades": 113, "taker_buy_volume": 81156.8, "taker_buy_quote": 7264.57596}, {"ts": 1774506960000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 73842.7, "quote_volume": 6630.28588, "trades": 99, "taker_buy_volume": 44214.6, "taker_buy_quote": 3971.49418}, {"ts": 1774507020000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 25983.6, "quote_volume": 2329.15648, "trades": 59, "taker_buy_volume": 14102.6, "taker_buy_quote": 1264.59249}, {"ts": 1774507080000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 16606.6, "quote_volume": 1493.02585, "trades": 39, "taker_buy_volume": 9781.6, "taker_buy_quote": 879.68682}, {"ts": 1774507140000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 82430.2, "quote_volume": 7436.97047, "trades": 133, "taker_buy_volume": 43557.1, "taker_buy_quote": 3931.52189}, {"ts": 1774507200000, "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 101614.1, "quote_volume": 9146.75964, "trades": 101, "taker_buy_volume": 34744.9, "taker_buy_quote": 3132.94942}, {"ts": 1774507260000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 80576.2, "quote_volume": 7272.65131, "trades": 140, "taker_buy_volume": 42972.3, "taker_buy_quote": 3879.51008}, {"ts": 1774507320000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 48012.5, "quote_volume": 4330.39328, "trades": 100, "taker_buy_volume": 27308.5, "taker_buy_quote": 2463.85631}, {"ts": 1774507380000, "open": 0.0903, "high": 0.0905, "low": 0.09, "close": 0.0904, "volume": 35027.8, "quote_volume": 3160.80301, "trades": 86, "taker_buy_volume": 10268.3, "taker_buy_quote": 927.55485}, {"ts": 1774507440000, "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0901, "volume": 136966.0, "quote_volume": 12400.79892, "trades": 139, "taker_buy_volume": 85314.0, "taker_buy_quote": 7729.15477}, {"ts": 1774507500000, "open": 0.0902, "high": 0.0905, "low": 0.0899, "close": 0.0899, "volume": 119540.6, "quote_volume": 10785.21566, "trades": 215, "taker_buy_volume": 63412.8, "taker_buy_quote": 5726.98867}, {"ts": 1774507560000, "open": 0.0899, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 171629.9, "quote_volume": 15455.19778, "trades": 240, "taker_buy_volume": 92612.2, "taker_buy_quote": 8344.50421}, {"ts": 1774507620000, "open": 0.0901, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 131442.3, "quote_volume": 11903.70984, "trades": 156, "taker_buy_volume": 100012.1, "taker_buy_quote": 9062.68494}, {"ts": 1774507680000, "open": 0.0904, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 29964.9, "quote_volume": 2709.18099, "trades": 44, "taker_buy_volume": 16615.6, "taker_buy_quote": 1502.24604}, {"ts": 1774507740000, "open": 0.0906, "high": 0.0917, "low": 0.0906, "close": 0.0917, "volume": 330767.2, "quote_volume": 30157.84671, "trades": 354, "taker_buy_volume": 274572.3, "taker_buy_quote": 25035.90313}, {"ts": 1774507800000, "open": 0.0916, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 266278.3, "quote_volume": 24452.81114, "trades": 316, "taker_buy_volume": 215997.1, "taker_buy_quote": 19841.52549}, {"ts": 1774507860000, "open": 0.0921, "high": 0.0935, "low": 0.0921, "close": 0.0929, "volume": 483789.1, "quote_volume": 44854.07863, "trades": 737, "taker_buy_volume": 364403.3, "taker_buy_quote": 33786.99185}, {"ts": 1774507920000, "open": 0.0929, "high": 0.0931, "low": 0.0925, "close": 0.0929, "volume": 240900.6, "quote_volume": 22344.73804, "trades": 357, "taker_buy_volume": 141140.5, "taker_buy_quote": 13100.43004}, {"ts": 1774507980000, "open": 0.093, "high": 0.0936, "low": 0.0929, "close": 0.0934, "volume": 297165.0, "quote_volume": 27705.43932, "trades": 743, "taker_buy_volume": 232574.8, "taker_buy_quote": 21684.39207}, {"ts": 1774508040000, "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0939, "volume": 360350.1, "quote_volume": 33705.78324, "trades": 509, "taker_buy_volume": 300824.2, "taker_buy_quote": 28143.74308}, {"ts": 1774508100000, "open": 0.0939, "high": 0.0939, "low": 0.0924, "close": 0.0935, "volume": 557815.1, "quote_volume": 51947.41749, "trades": 664, "taker_buy_volume": 206244.4, "taker_buy_quote": 19198.0506}, {"ts": 1774508160000, "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 159661.5, "quote_volume": 14915.49813, "trades": 359, "taker_buy_volume": 103939.2, "taker_buy_quote": 9715.13968}, {"ts": 1774508220000, "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0928, "volume": 194978.2, "quote_volume": 18162.44283, "trades": 333, "taker_buy_volume": 105438.6, "taker_buy_quote": 9829.57226}, {"ts": 1774508280000, "open": 0.0928, "high": 0.0935, "low": 0.0923, "close": 0.0932, "volume": 163053.8, "quote_volume": 15163.32416, "trades": 346, "taker_buy_volume": 120503.6, "taker_buy_quote": 11211.08442}, {"ts": 1774508340000, "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 106029.1, "quote_volume": 9895.41035, "trades": 176, "taker_buy_volume": 87302.6, "taker_buy_quote": 8148.94894}, {"ts": 1774508400000, "open": 0.0932, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 213710.8, "quote_volume": 19923.28082, "trades": 293, "taker_buy_volume": 120804.5, "taker_buy_quote": 11265.64293}, {"ts": 1774508460000, "open": 0.0931, "high": 0.0932, "low": 0.0925, "close": 0.0925, "volume": 162664.3, "quote_volume": 15114.12705, "trades": 326, "taker_buy_volume": 72834.1, "taker_buy_quote": 6769.39244}, {"ts": 1774508520000, "open": 0.0924, "high": 0.0927, "low": 0.0913, "close": 0.0915, "volume": 228312.0, "quote_volume": 20988.90291, "trades": 280, "taker_buy_volume": 94063.6, "taker_buy_quote": 8655.0086}, {"ts": 1774508580000, "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0923, "volume": 159109.2, "quote_volume": 14636.01789, "trades": 170, "taker_buy_volume": 146198.0, "taker_buy_quote": 13447.05044}, {"ts": 1774508640000, "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 78161.3, "quote_volume": 7186.92672, "trades": 122, "taker_buy_volume": 60880.0, "taker_buy_quote": 5597.51093}, {"ts": 1774508700000, "open": 0.0917, "high": 0.0919, "low": 0.0912, "close": 0.0913, "volume": 57098.6, "quote_volume": 5227.59774, "trades": 125, "taker_buy_volume": 15453.6, "taker_buy_quote": 1416.16657}, {"ts": 1774508760000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.0912, "volume": 178832.2, "quote_volume": 16307.31083, "trades": 206, "taker_buy_volume": 123405.7, "taker_buy_quote": 11255.28192}, {"ts": 1774508820000, "open": 0.0912, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 109524.8, "quote_volume": 9998.09393, "trades": 188, "taker_buy_volume": 72996.1, "taker_buy_quote": 6666.13412}, {"ts": 1774508880000, "open": 0.0912, "high": 0.0916, "low": 0.091, "close": 0.0916, "volume": 88234.9, "quote_volume": 8063.53479, "trades": 78, "taker_buy_volume": 50147.6, "taker_buy_quote": 4583.812}, {"ts": 1774508940000, "open": 0.0916, "high": 0.0918, "low": 0.091, "close": 0.091, "volume": 131436.4, "quote_volume": 12041.72669, "trades": 107, "taker_buy_volume": 48725.5, "taker_buy_quote": 4463.05741}, {"ts": 1774509000000, "open": 0.0911, "high": 0.0914, "low": 0.091, "close": 0.0914, "volume": 73758.7, "quote_volume": 6719.09241, "trades": 76, "taker_buy_volume": 39319.9, "taker_buy_quote": 3583.61114}, {"ts": 1774509060000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 11742.9, "quote_volume": 1072.19991, "trades": 29, "taker_buy_volume": 7172.6, "taker_buy_quote": 654.9138}, {"ts": 1774509120000, "open": 0.0914, "high": 0.0922, "low": 0.0914, "close": 0.092, "volume": 71664.2, "quote_volume": 6583.38323, "trades": 106, "taker_buy_volume": 54735.3, "taker_buy_quote": 5027.19588}, {"ts": 1774509180000, "open": 0.0921, "high": 0.0921, "low": 0.0909, "close": 0.0912, "volume": 131250.9, "quote_volume": 12020.72342, "trades": 143, "taker_buy_volume": 47193.0, "taker_buy_quote": 4328.44653}, {"ts": 1774509240000, "open": 0.0911, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 40293.6, "quote_volume": 3674.32853, "trades": 52, "taker_buy_volume": 6498.8, "taker_buy_quote": 592.84607}, {"ts": 1774509300000, "open": 0.0913, "high": 0.0915, "low": 0.0908, "close": 0.0908, "volume": 140523.8, "quote_volume": 12795.07965, "trades": 147, "taker_buy_volume": 94801.5, "taker_buy_quote": 8635.03679}, {"ts": 1774509360000, "open": 0.0908, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 86500.6, "quote_volume": 7837.48887, "trades": 151, "taker_buy_volume": 27954.1, "taker_buy_quote": 2535.16412}, {"ts": 1774509420000, "open": 0.0904, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 102443.9, "quote_volume": 9246.15323, "trades": 115, "taker_buy_volume": 58203.3, "taker_buy_quote": 5256.45335}, {"ts": 1774509480000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 18997.7, "quote_volume": 1712.13025, "trades": 32, "taker_buy_volume": 3645.7, "taker_buy_quote": 328.64642}, {"ts": 1774509540000, "open": 0.0903, "high": 0.0908, "low": 0.09, "close": 0.0903, "volume": 140442.0, "quote_volume": 12680.85445, "trades": 130, "taker_buy_volume": 31121.6, "taker_buy_quote": 2815.09232}, {"ts": 1774509600000, "open": 0.0902, "high": 0.0904, "low": 0.0897, "close": 0.0902, "volume": 64717.0, "quote_volume": 5825.48932, "trades": 96, "taker_buy_volume": 23465.3, "taker_buy_quote": 2113.68747}, {"ts": 1774509660000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 19826.7, "quote_volume": 1794.00348, "trades": 38, "taker_buy_volume": 7537.9, "taker_buy_quote": 682.08772}, {"ts": 1774509720000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 38803.9, "quote_volume": 3519.39798, "trades": 39, "taker_buy_volume": 22787.2, "taker_buy_quote": 2066.99118}, {"ts": 1774509780000, "open": 0.0906, "high": 0.0916, "low": 0.0905, "close": 0.0912, "volume": 173974.0, "quote_volume": 15864.91965, "trades": 113, "taker_buy_volume": 103793.8, "taker_buy_quote": 9453.90727}, {"ts": 1774509840000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 11428.3, "quote_volume": 1045.54767, "trades": 25, "taker_buy_volume": 8234.3, "taker_buy_quote": 753.61607}, {"ts": 1774509900000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 26676.1, "quote_volume": 2439.32418, "trades": 25, "taker_buy_volume": 1876.5, "taker_buy_quote": 171.77664}, {"ts": 1774509960000, "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 49297.6, "quote_volume": 4529.23894, "trades": 88, "taker_buy_volume": 23914.5, "taker_buy_quote": 2197.2235}, {"ts": 1774510020000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 23901.6, "quote_volume": 2198.30646, "trades": 43, "taker_buy_volume": 8697.5, "taker_buy_quote": 800.2383}, {"ts": 1774510080000, "open": 0.0921, "high": 0.0922, "low": 0.091, "close": 0.0919, "volume": 219463.2, "quote_volume": 20102.77757, "trades": 252, "taker_buy_volume": 66433.0, "taker_buy_quote": 6082.69324}, {"ts": 1774510140000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 31990.9, "quote_volume": 2937.87188, "trades": 85, "taker_buy_volume": 17358.3, "taker_buy_quote": 1594.85462}, {"ts": 1774510200000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 34080.7, "quote_volume": 3131.32569, "trades": 64, "taker_buy_volume": 5999.1, "taker_buy_quote": 551.98706}, {"ts": 1774510260000, "open": 0.092, "high": 0.0924, "low": 0.0916, "close": 0.0921, "volume": 79607.9, "quote_volume": 7329.44531, "trades": 95, "taker_buy_volume": 64438.4, "taker_buy_quote": 5934.02499}, {"ts": 1774510320000, "open": 0.0922, "high": 0.0926, "low": 0.0918, "close": 0.0922, "volume": 53413.1, "quote_volume": 4921.40404, "trades": 95, "taker_buy_volume": 43229.3, "taker_buy_quote": 3983.80723}, {"ts": 1774510380000, "open": 0.0922, "high": 0.0927, "low": 0.0919, "close": 0.0927, "volume": 81308.7, "quote_volume": 7515.6126, "trades": 76, "taker_buy_volume": 28862.0, "taker_buy_quote": 2664.83135}, {"ts": 1774510440000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 59240.3, "quote_volume": 5498.24277, "trades": 101, "taker_buy_volume": 41429.5, "taker_buy_quote": 3845.79023}, {"ts": 1774510500000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 35146.0, "quote_volume": 3268.18516, "trades": 25, "taker_buy_volume": 28521.2, "taker_buy_quote": 2652.49707}, {"ts": 1774510560000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 70831.1, "quote_volume": 6560.80585, "trades": 87, "taker_buy_volume": 6704.1, "taker_buy_quote": 621.57615}, {"ts": 1774510620000, "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 56032.1, "quote_volume": 5190.71806, "trades": 69, "taker_buy_volume": 38487.6, "taker_buy_quote": 3567.54859}, {"ts": 1774510680000, "open": 0.0925, "high": 0.0937, "low": 0.0925, "close": 0.0932, "volume": 104263.8, "quote_volume": 9700.03454, "trades": 136, "taker_buy_volume": 84711.9, "taker_buy_quote": 7875.94147}, {"ts": 1774510740000, "open": 0.0933, "high": 0.0934, "low": 0.0928, "close": 0.093, "volume": 82402.7, "quote_volume": 7672.95566, "trades": 93, "taker_buy_volume": 23141.0, "taker_buy_quote": 2157.10305}, {"ts": 1774510800000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 50672.6, "quote_volume": 4712.39711, "trades": 50, "taker_buy_volume": 12369.7, "taker_buy_quote": 1151.44093}, {"ts": 1774510860000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 8634.3, "quote_volume": 800.77063, "trades": 23, "taker_buy_volume": 1786.6, "taker_buy_quote": 165.73137}, {"ts": 1774510920000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 11732.7, "quote_volume": 1082.30974, "trades": 39, "taker_buy_volume": 7380.8, "taker_buy_quote": 680.87497}, {"ts": 1774510980000, "open": 0.0925, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 17066.3, "quote_volume": 1578.17099, "trades": 32, "taker_buy_volume": 4739.9, "taker_buy_quote": 438.35964}, {"ts": 1774511040000, "open": 0.0924, "high": 0.0924, "low": 0.0918, "close": 0.0921, "volume": 68669.3, "quote_volume": 6318.80802, "trades": 98, "taker_buy_volume": 20805.3, "taker_buy_quote": 1915.20986}, {"ts": 1774511100000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 26231.9, "quote_volume": 2413.51237, "trades": 41, "taker_buy_volume": 9223.6, "taker_buy_quote": 849.48201}, {"ts": 1774511160000, "open": 0.0921, "high": 0.0922, "low": 0.0915, "close": 0.0919, "volume": 66962.3, "quote_volume": 6149.81299, "trades": 98, "taker_buy_volume": 19454.5, "taker_buy_quote": 1786.89873}, {"ts": 1774511220000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0914, "volume": 67665.6, "quote_volume": 6201.76856, "trades": 103, "taker_buy_volume": 17548.3, "taker_buy_quote": 1609.88818}, {"ts": 1774511280000, "open": 0.0915, "high": 0.092, "low": 0.0914, "close": 0.092, "volume": 66546.5, "quote_volume": 6102.02725, "trades": 71, "taker_buy_volume": 42029.0, "taker_buy_quote": 3856.25035}, {"ts": 1774511340000, "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.0923, "volume": 47130.0, "quote_volume": 4340.67877, "trades": 79, "taker_buy_volume": 32822.3, "taker_buy_quote": 3023.2712}, {"ts": 1774511400000, "open": 0.0922, "high": 0.0926, "low": 0.092, "close": 0.092, "volume": 39239.5, "quote_volume": 3618.71262, "trades": 48, "taker_buy_volume": 7806.8, "taker_buy_quote": 721.26258}, {"ts": 1774511460000, "open": 0.092, "high": 0.092, "low": 0.0913, "close": 0.0914, "volume": 84505.4, "quote_volume": 7741.92923, "trades": 71, "taker_buy_volume": 13816.8, "taker_buy_quote": 1265.86092}, {"ts": 1774511520000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 21325.0, "quote_volume": 1951.81809, "trades": 35, "taker_buy_volume": 14729.7, "taker_buy_quote": 1348.56485}, {"ts": 1774511580000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 89717.0, "quote_volume": 8204.35694, "trades": 68, "taker_buy_volume": 36134.1, "taker_buy_quote": 3306.3617}, {"ts": 1774511640000, "open": 0.0916, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 42026.8, "quote_volume": 3851.42475, "trades": 51, "taker_buy_volume": 20834.0, "taker_buy_quote": 1910.45351}, {"ts": 1774511700000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 10789.7, "quote_volume": 985.68598, "trades": 24, "taker_buy_volume": 4926.1, "taker_buy_quote": 449.98604}, {"ts": 1774511760000, "open": 0.0915, "high": 0.0922, "low": 0.0915, "close": 0.0922, "volume": 25464.1, "quote_volume": 2341.95786, "trades": 40, "taker_buy_volume": 20990.1, "taker_buy_quote": 1929.91333}, {"ts": 1774511820000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 16353.0, "quote_volume": 1507.79549, "trades": 30, "taker_buy_volume": 6907.1, "taker_buy_quote": 636.96109}, {"ts": 1774511880000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 12419.0, "quote_volume": 1139.20471, "trades": 24, "taker_buy_volume": 109.3, "taker_buy_quote": 10.02281}, {"ts": 1774511940000, "open": 0.0916, "high": 0.0917, "low": 0.0907, "close": 0.0909, "volume": 93293.0, "quote_volume": 8487.239, "trades": 127, "taker_buy_volume": 25850.6, "taker_buy_quote": 2350.66094}, {"ts": 1774512000000, "open": 0.0909, "high": 0.0909, "low": 0.0901, "close": 0.0902, "volume": 112175.9, "quote_volume": 10138.80175, "trades": 126, "taker_buy_volume": 44570.7, "taker_buy_quote": 4033.84545}, {"ts": 1774512060000, "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 38280.7, "quote_volume": 3461.48837, "trades": 61, "taker_buy_volume": 30321.9, "taker_buy_quote": 2742.57455}, {"ts": 1774512120000, "open": 0.0903, "high": 0.0908, "low": 0.0903, "close": 0.0908, "volume": 4718.4, "quote_volume": 427.67787, "trades": 24, "taker_buy_volume": 4029.4, "taker_buy_quote": 365.23209}, {"ts": 1774512180000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 9727.1, "quote_volume": 882.20012, "trades": 24, "taker_buy_volume": 3017.8, "taker_buy_quote": 273.5021}, {"ts": 1774512240000, "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 19083.1, "quote_volume": 1737.67606, "trades": 41, "taker_buy_volume": 17353.0, "taker_buy_quote": 1580.44068}, {"ts": 1774512300000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 889.3, "quote_volume": 81.02454, "trades": 5, "taker_buy_volume": 504.5, "taker_buy_quote": 45.99675}, {"ts": 1774512360000, "open": 0.0909, "high": 0.0917, "low": 0.0905, "close": 0.0917, "volume": 56156.7, "quote_volume": 5116.64837, "trades": 75, "taker_buy_volume": 32122.2, "taker_buy_quote": 2929.86693}, {"ts": 1774512420000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 13045.0, "quote_volume": 1193.84574, "trades": 17, "taker_buy_volume": 11582.1, "taker_buy_quote": 1060.03033}, {"ts": 1774512480000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 125730.6, "quote_volume": 11471.6837, "trades": 91, "taker_buy_volume": 55599.0, "taker_buy_quote": 5075.13258}, {"ts": 1774512540000, "open": 0.0912, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 117064.2, "quote_volume": 10653.76376, "trades": 96, "taker_buy_volume": 25477.3, "taker_buy_quote": 2323.76092}, {"ts": 1774512600000, "open": 0.0908, "high": 0.0909, "low": 0.0901, "close": 0.0902, "volume": 131230.4, "quote_volume": 11879.97087, "trades": 90, "taker_buy_volume": 17261.6, "taker_buy_quote": 1564.70638}, {"ts": 1774512660000, "open": 0.0901, "high": 0.0901, "low": 0.0884, "close": 0.0893, "volume": 526030.8, "quote_volume": 46864.60174, "trades": 425, "taker_buy_volume": 206169.4, "taker_buy_quote": 18363.22574}, {"ts": 1774512720000, "open": 0.0893, "high": 0.0902, "low": 0.0893, "close": 0.09, "volume": 49190.8, "quote_volume": 4414.48859, "trades": 95, "taker_buy_volume": 34551.7, "taker_buy_quote": 3100.75177}, {"ts": 1774512780000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 43121.1, "quote_volume": 3893.97929, "trades": 89, "taker_buy_volume": 9907.4, "taker_buy_quote": 894.7746}, {"ts": 1774512840000, "open": 0.0903, "high": 0.091, "low": 0.0902, "close": 0.0908, "volume": 133174.8, "quote_volume": 12056.23355, "trades": 125, "taker_buy_volume": 90155.0, "taker_buy_quote": 8162.96995}, {"ts": 1774512900000, "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0904, "volume": 92788.4, "quote_volume": 8403.7881, "trades": 97, "taker_buy_volume": 31344.0, "taker_buy_quote": 2841.3444}, {"ts": 1774512960000, "open": 0.0905, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 76218.0, "quote_volume": 6895.05321, "trades": 78, "taker_buy_volume": 46793.5, "taker_buy_quote": 4235.10219}, {"ts": 1774513020000, "open": 0.0902, "high": 0.0911, "low": 0.09, "close": 0.091, "volume": 78061.3, "quote_volume": 7058.74093, "trades": 96, "taker_buy_volume": 39001.6, "taker_buy_quote": 3528.32865}, {"ts": 1774513080000, "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0908, "volume": 117082.8, "quote_volume": 10620.08884, "trades": 90, "taker_buy_volume": 11177.6, "taker_buy_quote": 1013.54614}, {"ts": 1774513140000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 160786.3, "quote_volume": 14663.52113, "trades": 117, "taker_buy_volume": 112723.2, "taker_buy_quote": 10279.61302}, {"ts": 1774513200000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 45150.4, "quote_volume": 4105.93052, "trades": 63, "taker_buy_volume": 12521.5, "taker_buy_quote": 1137.85332}, {"ts": 1774513260000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 8848.8, "quote_volume": 804.00612, "trades": 24, "taker_buy_volume": 4014.2, "taker_buy_quote": 364.87984}, {"ts": 1774513320000, "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0903, "volume": 39246.6, "quote_volume": 3553.05681, "trades": 70, "taker_buy_volume": 7855.3, "taker_buy_quote": 710.16534}, {"ts": 1774513380000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 20425.3, "quote_volume": 1846.30276, "trades": 66, "taker_buy_volume": 14935.4, "taker_buy_quote": 1350.28787}, {"ts": 1774513440000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 41965.1, "quote_volume": 3803.62598, "trades": 66, "taker_buy_volume": 18680.5, "taker_buy_quote": 1693.54655}, {"ts": 1774513500000, "open": 0.0907, "high": 0.0912, "low": 0.0907, "close": 0.091, "volume": 35510.1, "quote_volume": 3231.87705, "trades": 57, "taker_buy_volume": 18361.1, "taker_buy_quote": 1671.38561}, {"ts": 1774513560000, "open": 0.0911, "high": 0.0917, "low": 0.0909, "close": 0.0911, "volume": 147617.1, "quote_volume": 13475.78531, "trades": 143, "taker_buy_volume": 37894.3, "taker_buy_quote": 3464.55112}, {"ts": 1774513620000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 58618.8, "quote_volume": 5345.96905, "trades": 85, "taker_buy_volume": 23989.4, "taker_buy_quote": 2187.09357}, {"ts": 1774513680000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0913, "volume": 76238.3, "quote_volume": 6966.14503, "trades": 85, "taker_buy_volume": 26337.6, "taker_buy_quote": 2406.30159}, {"ts": 1774513740000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 28003.3, "quote_volume": 2558.46868, "trades": 39, "taker_buy_volume": 6805.7, "taker_buy_quote": 621.92026}, {"ts": 1774513800000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 14814.7, "quote_volume": 1354.63828, "trades": 35, "taker_buy_volume": 12091.8, "taker_buy_quote": 1105.58434}, {"ts": 1774513860000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 48693.2, "quote_volume": 4458.02796, "trades": 112, "taker_buy_volume": 31310.5, "taker_buy_quote": 2867.25108}, {"ts": 1774513920000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 58617.1, "quote_volume": 5366.3068, "trades": 205, "taker_buy_volume": 27619.3, "taker_buy_quote": 2529.92788}, {"ts": 1774513980000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 65443.3, "quote_volume": 5994.12876, "trades": 118, "taker_buy_volume": 44885.1, "taker_buy_quote": 4112.58207}, {"ts": 1774514040000, "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 76492.6, "quote_volume": 7020.88039, "trades": 98, "taker_buy_volume": 48160.6, "taker_buy_quote": 4419.78846}, {"ts": 1774514100000, "open": 0.0919, "high": 0.0929, "low": 0.091, "close": 0.0918, "volume": 292506.2, "quote_volume": 26837.72964, "trades": 314, "taker_buy_volume": 185321.5, "taker_buy_quote": 17031.60106}, {"ts": 1774514160000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 23959.0, "quote_volume": 2196.51239, "trades": 41, "taker_buy_volume": 7270.2, "taker_buy_quote": 667.608}, {"ts": 1774514220000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 41186.5, "quote_volume": 3764.2185, "trades": 102, "taker_buy_volume": 16525.2, "taker_buy_quote": 1510.87426}, {"ts": 1774514280000, "open": 0.0916, "high": 0.0916, "low": 0.0905, "close": 0.091, "volume": 242459.7, "quote_volume": 22031.65628, "trades": 334, "taker_buy_volume": 118784.7, "taker_buy_quote": 10789.37179}, {"ts": 1774514340000, "open": 0.0911, "high": 0.0912, "low": 0.0906, "close": 0.0909, "volume": 58097.9, "quote_volume": 5278.89168, "trades": 147, "taker_buy_volume": 20227.4, "taker_buy_quote": 1839.75202}, {"ts": 1774514400000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 32555.5, "quote_volume": 2955.10627, "trades": 76, "taker_buy_volume": 18088.6, "taker_buy_quote": 1643.21794}, {"ts": 1774514460000, "open": 0.0908, "high": 0.0913, "low": 0.0906, "close": 0.0906, "volume": 68549.6, "quote_volume": 6229.97041, "trades": 130, "taker_buy_volume": 27305.2, "taker_buy_quote": 2483.99672}, {"ts": 1774514520000, "open": 0.0907, "high": 0.0908, "low": 0.0901, "close": 0.0905, "volume": 171653.8, "quote_volume": 15527.54258, "trades": 381, "taker_buy_volume": 86714.6, "taker_buy_quote": 7850.38428}, {"ts": 1774514580000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 80154.6, "quote_volume": 7259.86094, "trades": 138, "taker_buy_volume": 38432.1, "taker_buy_quote": 3482.70762}, {"ts": 1774514640000, "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 52927.0, "quote_volume": 4799.33478, "trades": 110, "taker_buy_volume": 22590.8, "taker_buy_quote": 2050.1701}, {"ts": 1774514700000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 43016.6, "quote_volume": 3898.17317, "trades": 83, "taker_buy_volume": 19564.3, "taker_buy_quote": 1774.07544}, {"ts": 1774514760000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0904, "volume": 47663.1, "quote_volume": 4309.92164, "trades": 87, "taker_buy_volume": 22403.4, "taker_buy_quote": 2025.96892}, {"ts": 1774514820000, "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.0901, "volume": 248926.7, "quote_volume": 22418.17463, "trades": 296, "taker_buy_volume": 48736.5, "taker_buy_quote": 4394.05354}, {"ts": 1774514880000, "open": 0.0901, "high": 0.0904, "low": 0.0897, "close": 0.0899, "volume": 188627.9, "quote_volume": 16966.58241, "trades": 372, "taker_buy_volume": 71462.4, "taker_buy_quote": 6432.88406}, {"ts": 1774514940000, "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0898, "volume": 245290.2, "quote_volume": 22049.42465, "trades": 274, "taker_buy_volume": 62751.4, "taker_buy_quote": 5649.8605}, {"ts": 1774515000000, "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 312777.6, "quote_volume": 28071.76545, "trades": 683, "taker_buy_volume": 137929.3, "taker_buy_quote": 12391.256}, {"ts": 1774515060000, "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 176492.5, "quote_volume": 15877.2476, "trades": 55, "taker_buy_volume": 150112.2, "taker_buy_quote": 13500.46924}, {"ts": 1774515120000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 68914.1, "quote_volume": 6201.65822, "trades": 47, "taker_buy_volume": 18104.7, "taker_buy_quote": 1626.1655}, {"ts": 1774515180000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 51644.4, "quote_volume": 4629.88452, "trades": 51, "taker_buy_volume": 9400.5, "taker_buy_quote": 843.32875}, {"ts": 1774515240000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 14617.6, "quote_volume": 1313.22216, "trades": 24, "taker_buy_volume": 14464.2, "taker_buy_quote": 1299.4315}, {"ts": 1774515300000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 10296.4, "quote_volume": 927.50686, "trades": 52, "taker_buy_volume": 1928.3, "taker_buy_quote": 173.74793}, {"ts": 1774515360000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 3276.3, "quote_volume": 295.74297, "trades": 17, "taker_buy_volume": 1818.9, "taker_buy_quote": 164.24667}, {"ts": 1774515420000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 13948.8, "quote_volume": 1266.31342, "trades": 29, "taker_buy_volume": 13563.2, "taker_buy_quote": 1231.30094}, {"ts": 1774515480000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 20084.1, "quote_volume": 1825.96737, "trades": 30, "taker_buy_volume": 16727.4, "taker_buy_quote": 1521.01504}, {"ts": 1774515540000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 14897.3, "quote_volume": 1357.26301, "trades": 30, "taker_buy_volume": 11238.4, "taker_buy_quote": 1024.20848}, {"ts": 1774515600000, "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 54206.2, "quote_volume": 4949.85344, "trades": 79, "taker_buy_volume": 37734.8, "taker_buy_quote": 3446.04504}, {"ts": 1774515660000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 21998.3, "quote_volume": 2006.03736, "trades": 52, "taker_buy_volume": 8052.1, "taker_buy_quote": 734.37025}, {"ts": 1774515720000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 9180.6, "quote_volume": 838.24725, "trades": 41, "taker_buy_volume": 3708.0, "taker_buy_quote": 338.8035}, {"ts": 1774515780000, "open": 0.0913, "high": 0.0918, "low": 0.0913, "close": 0.0917, "volume": 13989.0, "quote_volume": 1281.45615, "trades": 42, "taker_buy_volume": 4978.1, "taker_buy_quote": 455.71392}, {"ts": 1774515840000, "open": 0.0918, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 27126.4, "quote_volume": 2489.72574, "trades": 64, "taker_buy_volume": 15561.3, "taker_buy_quote": 1428.71276}, {"ts": 1774515900000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 21397.1, "quote_volume": 1969.80472, "trades": 48, "taker_buy_volume": 14214.0, "taker_buy_quote": 1308.92339}, {"ts": 1774515960000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 85249.4, "quote_volume": 7872.17821, "trades": 116, "taker_buy_volume": 67480.3, "taker_buy_quote": 6234.3265}, {"ts": 1774516020000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 79758.4, "quote_volume": 7322.60967, "trades": 140, "taker_buy_volume": 17514.8, "taker_buy_quote": 1608.30098}, {"ts": 1774516080000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 121568.2, "quote_volume": 11130.81861, "trades": 88, "taker_buy_volume": 66350.0, "taker_buy_quote": 6074.55195}, {"ts": 1774516140000, "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 6804.6, "quote_volume": 625.29388, "trades": 28, "taker_buy_volume": 2999.7, "taker_buy_quote": 275.79195}, {"ts": 1774516200000, "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 31405.6, "quote_volume": 2895.66508, "trades": 73, "taker_buy_volume": 11797.6, "taker_buy_quote": 1088.13662}, {"ts": 1774516260000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 8190.4, "quote_volume": 755.01587, "trades": 32, "taker_buy_volume": 4485.1, "taker_buy_quote": 413.42844}, {"ts": 1774516320000, "open": 0.0924, "high": 0.0926, "low": 0.0907, "close": 0.0912, "volume": 158717.6, "quote_volume": 14579.75174, "trades": 267, "taker_buy_volume": 39612.7, "taker_buy_quote": 3633.16889}, {"ts": 1774516380000, "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 21271.8, "quote_volume": 1944.89552, "trades": 92, "taker_buy_volume": 17546.2, "taker_buy_quote": 1604.6801}, {"ts": 1774516440000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 9098.0, "quote_volume": 833.837, "trades": 23, "taker_buy_volume": 8130.8, "taker_buy_quote": 745.32019}, {"ts": 1774516500000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 10517.4, "quote_volume": 966.24104, "trades": 34, "taker_buy_volume": 5574.3, "taker_buy_quote": 511.97015}, {"ts": 1774516560000, "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 17807.8, "quote_volume": 1634.42463, "trades": 67, "taker_buy_volume": 5924.9, "taker_buy_quote": 543.99927}, {"ts": 1774516620000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 18059.0, "quote_volume": 1649.88364, "trades": 54, "taker_buy_volume": 4805.9, "taker_buy_quote": 439.2598}, {"ts": 1774516680000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 18999.8, "quote_volume": 1733.78049, "trades": 28, "taker_buy_volume": 11741.0, "taker_buy_quote": 1071.507}, {"ts": 1774516740000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 47804.1, "quote_volume": 4372.65516, "trades": 71, "taker_buy_volume": 46547.5, "taker_buy_quote": 4257.73968}, {"ts": 1774516800000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 15170.9, "quote_volume": 1390.36609, "trades": 24, "taker_buy_volume": 12036.8, "taker_buy_quote": 1103.07857}, {"ts": 1774516860000, "open": 0.0916, "high": 0.0922, "low": 0.0915, "close": 0.0915, "volume": 67431.4, "quote_volume": 6194.03401, "trades": 80, "taker_buy_volume": 53678.7, "taker_buy_quote": 4933.3978}, {"ts": 1774516920000, "open": 0.0914, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 9406.3, "quote_volume": 860.59175, "trades": 36, "taker_buy_volume": 2362.7, "taker_buy_quote": 216.22246}, {"ts": 1774516980000, "open": 0.0915, "high": 0.0922, "low": 0.0914, "close": 0.0919, "volume": 117733.2, "quote_volume": 10811.51057, "trades": 129, "taker_buy_volume": 90849.1, "taker_buy_quote": 8346.9484}, {"ts": 1774517040000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 95485.1, "quote_volume": 8789.00227, "trades": 73, "taker_buy_volume": 87426.0, "taker_buy_quote": 8047.39445}, {"ts": 1774517100000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 35345.0, "quote_volume": 3261.31243, "trades": 70, "taker_buy_volume": 21120.5, "taker_buy_quote": 1948.73874}, {"ts": 1774517160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 13610.6, "quote_volume": 1255.05393, "trades": 46, "taker_buy_volume": 6036.5, "taker_buy_quote": 556.72191}, {"ts": 1774517220000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 76485.7, "quote_volume": 7048.27952, "trades": 99, "taker_buy_volume": 20631.8, "taker_buy_quote": 1902.80143}, {"ts": 1774517280000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 10042.8, "quote_volume": 925.10303, "trades": 23, "taker_buy_volume": 3556.9, "taker_buy_quote": 327.94618}, {"ts": 1774517340000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 21543.2, "quote_volume": 1982.05557, "trades": 36, "taker_buy_volume": 5735.0, "taker_buy_quote": 528.06336}, {"ts": 1774517400000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0922, "volume": 43547.5, "quote_volume": 4012.35159, "trades": 88, "taker_buy_volume": 25795.8, "taker_buy_quote": 2377.98176}, {"ts": 1774517460000, "open": 0.0921, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 44593.0, "quote_volume": 4093.68826, "trades": 86, "taker_buy_volume": 8647.3, "taker_buy_quote": 793.62692}, {"ts": 1774517520000, "open": 0.092, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 23964.2, "quote_volume": 2202.58569, "trades": 69, "taker_buy_volume": 12712.1, "taker_buy_quote": 1169.23285}, {"ts": 1774517580000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 43271.2, "quote_volume": 3987.06828, "trades": 56, "taker_buy_volume": 38668.8, "taker_buy_quote": 3563.62821}, {"ts": 1774517640000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 42245.1, "quote_volume": 3876.10428, "trades": 57, "taker_buy_volume": 5322.9, "taker_buy_quote": 488.34389}, {"ts": 1774517700000, "open": 0.0918, "high": 0.0924, "low": 0.0918, "close": 0.0924, "volume": 23432.7, "quote_volume": 2157.75428, "trades": 57, "taker_buy_volume": 20625.9, "taker_buy_quote": 1898.86798}, {"ts": 1774517760000, "open": 0.0923, "high": 0.0927, "low": 0.0921, "close": 0.0927, "volume": 29027.4, "quote_volume": 2684.26867, "trades": 70, "taker_buy_volume": 18185.6, "taker_buy_quote": 1682.89457}, {"ts": 1774517820000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 87819.7, "quote_volume": 8149.09307, "trades": 62, "taker_buy_volume": 65600.9, "taker_buy_quote": 6091.20097}, {"ts": 1774517880000, "open": 0.0926, "high": 0.0928, "low": 0.0922, "close": 0.0923, "volume": 37045.6, "quote_volume": 3426.12548, "trades": 74, "taker_buy_volume": 10604.6, "taker_buy_quote": 981.07684}, {"ts": 1774517940000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 16254.7, "quote_volume": 1497.66232, "trades": 40, "taker_buy_volume": 6593.5, "taker_buy_quote": 607.56171}, {"ts": 1774518000000, "open": 0.092, "high": 0.0925, "low": 0.0915, "close": 0.0924, "volume": 101512.1, "quote_volume": 9334.78357, "trades": 109, "taker_buy_volume": 65439.6, "taker_buy_quote": 6016.41529}, {"ts": 1774518060000, "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.0919, "volume": 15988.6, "quote_volume": 1476.58124, "trades": 53, "taker_buy_volume": 9114.3, "taker_buy_quote": 842.9813}, {"ts": 1774518120000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 24900.7, "quote_volume": 2283.82764, "trades": 43, "taker_buy_volume": 12523.7, "taker_buy_quote": 1149.71673}, {"ts": 1774518180000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 9542.8, "quote_volume": 875.7955, "trades": 40, "taker_buy_volume": 7720.0, "taker_buy_quote": 708.64766}, {"ts": 1774518240000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 8031.9, "quote_volume": 736.34049, "trades": 34, "taker_buy_volume": 461.6, "taker_buy_quote": 42.38069}, {"ts": 1774518300000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 15259.7, "quote_volume": 1402.41376, "trades": 34, "taker_buy_volume": 13275.7, "taker_buy_quote": 1220.39202}, {"ts": 1774518360000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 41817.6, "quote_volume": 3856.07221, "trades": 61, "taker_buy_volume": 28241.6, "taker_buy_quote": 2603.51141}, {"ts": 1774518420000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 19861.4, "quote_volume": 1839.13668, "trades": 32, "taker_buy_volume": 13206.0, "taker_buy_quote": 1223.55457}, {"ts": 1774518480000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0922, "volume": 28689.4, "quote_volume": 2649.15132, "trades": 50, "taker_buy_volume": 4768.7, "taker_buy_quote": 441.59199}, {"ts": 1774518540000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 20318.5, "quote_volume": 1877.65035, "trades": 37, "taker_buy_volume": 11074.2, "taker_buy_quote": 1023.95965}, {"ts": 1774518600000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 17146.8, "quote_volume": 1586.24611, "trades": 32, "taker_buy_volume": 16193.9, "taker_buy_quote": 1498.24197}, {"ts": 1774518660000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0927, "volume": 65405.0, "quote_volume": 6065.76977, "trades": 49, "taker_buy_volume": 61965.4, "taker_buy_quote": 5747.08567}, {"ts": 1774518720000, "open": 0.0927, "high": 0.0938, "low": 0.0926, "close": 0.0933, "volume": 383061.3, "quote_volume": 35688.69155, "trades": 394, "taker_buy_volume": 277853.7, "taker_buy_quote": 25885.91893}, {"ts": 1774518780000, "open": 0.0933, "high": 0.0934, "low": 0.0929, "close": 0.0931, "volume": 105552.2, "quote_volume": 9825.5404, "trades": 124, "taker_buy_volume": 60176.5, "taker_buy_quote": 5602.90907}, {"ts": 1774518840000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 27366.0, "quote_volume": 2543.39053, "trades": 41, "taker_buy_volume": 9458.6, "taker_buy_quote": 879.88196}, {"ts": 1774518900000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 12505.8, "quote_volume": 1164.28363, "trades": 26, "taker_buy_volume": 9376.6, "taker_buy_quote": 873.57511}, {"ts": 1774518960000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 20572.1, "quote_volume": 1917.59211, "trades": 28, "taker_buy_volume": 14765.0, "taker_buy_quote": 1376.1117}, {"ts": 1774519020000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 40196.3, "quote_volume": 3742.54654, "trades": 57, "taker_buy_volume": 12979.4, "taker_buy_quote": 1209.23271}, {"ts": 1774519080000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 14298.7, "quote_volume": 1326.62752, "trades": 36, "taker_buy_volume": 3386.8, "taker_buy_quote": 314.37059}, {"ts": 1774519140000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 14678.2, "quote_volume": 1360.41811, "trades": 44, "taker_buy_volume": 2909.2, "taker_buy_quote": 269.8505}, {"ts": 1774519200000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 9834.7, "quote_volume": 912.83984, "trades": 35, "taker_buy_volume": 5283.3, "taker_buy_quote": 490.65033}, {"ts": 1774519260000, "open": 0.0928, "high": 0.0931, "low": 0.0925, "close": 0.0925, "volume": 40150.1, "quote_volume": 3727.20227, "trades": 94, "taker_buy_volume": 20693.6, "taker_buy_quote": 1923.18727}, {"ts": 1774519320000, "open": 0.0924, "high": 0.0932, "low": 0.092, "close": 0.0926, "volume": 84278.9, "quote_volume": 7803.11714, "trades": 141, "taker_buy_volume": 59517.0, "taker_buy_quote": 5510.93948}, {"ts": 1774519380000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 55345.3, "quote_volume": 5116.36041, "trades": 57, "taker_buy_volume": 23247.6, "taker_buy_quote": 2149.51199}, {"ts": 1774519440000, "open": 0.0926, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 22577.2, "quote_volume": 2098.99451, "trades": 55, "taker_buy_volume": 16971.8, "taker_buy_quote": 1578.29162}, {"ts": 1774519500000, "open": 0.0928, "high": 0.0933, "low": 0.0927, "close": 0.0929, "volume": 65563.8, "quote_volume": 6101.04423, "trades": 76, "taker_buy_volume": 51683.6, "taker_buy_quote": 4812.04427}, {"ts": 1774519560000, "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 51004.6, "quote_volume": 4732.25187, "trades": 66, "taker_buy_volume": 3409.4, "taker_buy_quote": 316.81084}, {"ts": 1774519620000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 9473.4, "quote_volume": 878.79092, "trades": 18, "taker_buy_volume": 5057.8, "taker_buy_quote": 469.11395}, {"ts": 1774519680000, "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0931, "volume": 32868.9, "quote_volume": 3057.91979, "trades": 62, "taker_buy_volume": 20172.9, "taker_buy_quote": 1877.5476}, {"ts": 1774519740000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 2988.5, "quote_volume": 278.80963, "trades": 17, "taker_buy_volume": 2116.9, "taker_buy_quote": 197.45965}, {"ts": 1774519800000, "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0934, "volume": 158616.6, "quote_volume": 14837.4479, "trades": 186, "taker_buy_volume": 111019.0, "taker_buy_quote": 10391.89722}, {"ts": 1774519860000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0935, "volume": 23536.1, "quote_volume": 2197.41271, "trades": 50, "taker_buy_volume": 9117.0, "taker_buy_quote": 851.27492}, {"ts": 1774519920000, "open": 0.0935, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 80491.8, "quote_volume": 7534.77137, "trades": 116, "taker_buy_volume": 52607.3, "taker_buy_quote": 4926.25783}, {"ts": 1774519980000, "open": 0.0936, "high": 0.094, "low": 0.0934, "close": 0.0935, "volume": 83511.7, "quote_volume": 7824.75654, "trades": 117, "taker_buy_volume": 67145.2, "taker_buy_quote": 6293.07428}, {"ts": 1774520040000, "open": 0.0937, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 64534.7, "quote_volume": 6059.84877, "trades": 101, "taker_buy_volume": 38340.2, "taker_buy_quote": 3600.26647}, {"ts": 1774520100000, "open": 0.0939, "high": 0.0942, "low": 0.0935, "close": 0.0938, "volume": 131520.5, "quote_volume": 12343.98967, "trades": 129, "taker_buy_volume": 49688.0, "taker_buy_quote": 4667.83245}, {"ts": 1774520160000, "open": 0.0937, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 42073.2, "quote_volume": 3948.69868, "trades": 59, "taker_buy_volume": 35217.1, "taker_buy_quote": 3306.24529}, {"ts": 1774520220000, "open": 0.0939, "high": 0.0941, "low": 0.0928, "close": 0.0931, "volume": 167183.0, "quote_volume": 15584.32325, "trades": 241, "taker_buy_volume": 57931.3, "taker_buy_quote": 5403.41389}, {"ts": 1774520280000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 30794.5, "quote_volume": 2868.60073, "trades": 61, "taker_buy_volume": 6296.4, "taker_buy_quote": 586.94469}, {"ts": 1774520340000, "open": 0.093, "high": 0.0936, "low": 0.0927, "close": 0.0928, "volume": 158102.1, "quote_volume": 14707.29566, "trades": 188, "taker_buy_volume": 56408.1, "taker_buy_quote": 5258.18624}, {"ts": 1774520400000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 37451.0, "quote_volume": 3478.17017, "trades": 74, "taker_buy_volume": 9746.5, "taker_buy_quote": 905.696}, {"ts": 1774520460000, "open": 0.0927, "high": 0.0927, "low": 0.092, "close": 0.0921, "volume": 143084.0, "quote_volume": 13198.15591, "trades": 144, "taker_buy_volume": 24032.4, "taker_buy_quote": 2219.78393}, {"ts": 1774520520000, "open": 0.0921, "high": 0.0925, "low": 0.092, "close": 0.0922, "volume": 51594.1, "quote_volume": 4762.53987, "trades": 84, "taker_buy_volume": 17461.8, "taker_buy_quote": 1612.84631}, {"ts": 1774520580000, "open": 0.0922, "high": 0.0931, "low": 0.092, "close": 0.0927, "volume": 156451.4, "quote_volume": 14467.24819, "trades": 154, "taker_buy_volume": 90855.2, "taker_buy_quote": 8419.15002}, {"ts": 1774520640000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 9881.3, "quote_volume": 914.36733, "trades": 19, "taker_buy_volume": 994.7, "taker_buy_quote": 92.20317}, {"ts": 1774520700000, "open": 0.0924, "high": 0.0925, "low": 0.092, "close": 0.0923, "volume": 65002.6, "quote_volume": 5997.81817, "trades": 122, "taker_buy_volume": 32283.5, "taker_buy_quote": 2979.50812}, {"ts": 1774520760000, "open": 0.0924, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 33545.2, "quote_volume": 3096.20028, "trades": 53, "taker_buy_volume": 8762.9, "taker_buy_quote": 808.87178}, {"ts": 1774520820000, "open": 0.0921, "high": 0.0926, "low": 0.0919, "close": 0.0923, "volume": 74496.4, "quote_volume": 6879.12399, "trades": 96, "taker_buy_volume": 58023.9, "taker_buy_quote": 5358.25155}, {"ts": 1774520880000, "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.092, "volume": 83543.2, "quote_volume": 7681.11542, "trades": 75, "taker_buy_volume": 11354.4, "taker_buy_quote": 1046.02298}, {"ts": 1774520940000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 30060.6, "quote_volume": 2763.26608, "trades": 39, "taker_buy_volume": 4875.9, "taker_buy_quote": 448.56105}, {"ts": 1774521000000, "open": 0.0921, "high": 0.0923, "low": 0.0917, "close": 0.092, "volume": 127675.0, "quote_volume": 11745.08664, "trades": 67, "taker_buy_volume": 11947.6, "taker_buy_quote": 1101.08942}, {"ts": 1774521060000, "open": 0.092, "high": 0.0923, "low": 0.0916, "close": 0.092, "volume": 73487.5, "quote_volume": 6758.86023, "trades": 91, "taker_buy_volume": 49777.0, "taker_buy_quote": 4577.57372}, {"ts": 1774521120000, "open": 0.0921, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 31792.6, "quote_volume": 2919.31082, "trades": 42, "taker_buy_volume": 10542.0, "taker_buy_quote": 969.02585}, {"ts": 1774521180000, "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 20340.0, "quote_volume": 1869.24326, "trades": 42, "taker_buy_volume": 17073.4, "taker_buy_quote": 1569.48978}, {"ts": 1774521240000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 16321.9, "quote_volume": 1497.0837, "trades": 22, "taker_buy_volume": 10201.3, "taker_buy_quote": 935.45193}, {"ts": 1774521300000, "open": 0.0917, "high": 0.0919, "low": 0.0912, "close": 0.0918, "volume": 172927.8, "quote_volume": 15816.90012, "trades": 127, "taker_buy_volume": 45910.3, "taker_buy_quote": 4202.58879}, {"ts": 1774521360000, "open": 0.0917, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 19049.1, "quote_volume": 1743.9863, "trades": 36, "taker_buy_volume": 5334.0, "taker_buy_quote": 489.28841}, {"ts": 1774521420000, "open": 0.0915, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 87208.6, "quote_volume": 7968.39901, "trades": 108, "taker_buy_volume": 52080.5, "taker_buy_quote": 4760.61033}, {"ts": 1774521480000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 12897.0, "quote_volume": 1180.30146, "trades": 25, "taker_buy_volume": 8450.8, "taker_buy_quote": 773.56354}, {"ts": 1774521540000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0913, "volume": 34997.5, "quote_volume": 3195.94899, "trades": 45, "taker_buy_volume": 11805.3, "taker_buy_quote": 1077.89977}, {"ts": 1774521600000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 32749.6, "quote_volume": 2994.5782, "trades": 50, "taker_buy_volume": 26703.4, "taker_buy_quote": 2441.71864}, {"ts": 1774521660000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 18631.0, "quote_volume": 1702.14633, "trades": 30, "taker_buy_volume": 9646.2, "taker_buy_quote": 881.52326}, {"ts": 1774521720000, "open": 0.0915, "high": 0.0915, "low": 0.0907, "close": 0.0913, "volume": 103978.5, "quote_volume": 9452.94326, "trades": 92, "taker_buy_volume": 52364.4, "taker_buy_quote": 4763.08803}, {"ts": 1774521780000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 37061.0, "quote_volume": 3383.34131, "trades": 54, "taker_buy_volume": 32964.3, "taker_buy_quote": 3009.38608}, {"ts": 1774521840000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 36278.5, "quote_volume": 3313.08159, "trades": 48, "taker_buy_volume": 13705.0, "taker_buy_quote": 1253.0599}, {"ts": 1774521900000, "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 35935.3, "quote_volume": 3280.05318, "trades": 46, "taker_buy_volume": 13055.7, "taker_buy_quote": 1192.49248}, {"ts": 1774521960000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 89041.8, "quote_volume": 8117.21899, "trades": 61, "taker_buy_volume": 22950.1, "taker_buy_quote": 2093.97919}, {"ts": 1774522020000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 6516.2, "quote_volume": 595.41973, "trades": 18, "taker_buy_volume": 4922.6, "taker_buy_quote": 449.92564}, {"ts": 1774522080000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13289.9, "quote_volume": 1213.4927, "trades": 27, "taker_buy_volume": 8569.3, "taker_buy_quote": 782.50192}, {"ts": 1774522140000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 15774.9, "quote_volume": 1443.37986, "trades": 30, "taker_buy_volume": 14034.0, "taker_buy_quote": 1284.09838}, {"ts": 1774522200000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 15683.8, "quote_volume": 1434.55702, "trades": 23, "taker_buy_volume": 14809.2, "taker_buy_quote": 1354.61858}, {"ts": 1774522260000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 38251.1, "quote_volume": 3492.9196, "trades": 58, "taker_buy_volume": 24002.4, "taker_buy_quote": 2192.00275}, {"ts": 1774522320000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 11449.0, "quote_volume": 1045.3489, "trades": 21, "taker_buy_volume": 2728.4, "taker_buy_quote": 249.22792}, {"ts": 1774522380000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 19511.7, "quote_volume": 1784.58483, "trades": 40, "taker_buy_volume": 13962.0, "taker_buy_quote": 1276.78728}, {"ts": 1774522440000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 19716.9, "quote_volume": 1802.1454, "trades": 29, "taker_buy_volume": 7740.8, "taker_buy_quote": 707.52986}, {"ts": 1774522500000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 26199.7, "quote_volume": 2394.11323, "trades": 57, "taker_buy_volume": 16180.0, "taker_buy_quote": 1478.83849}, {"ts": 1774522560000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 192926.3, "quote_volume": 17766.79894, "trades": 107, "taker_buy_volume": 101882.7, "taker_buy_quote": 9376.07935}, {"ts": 1774522620000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 12590.6, "quote_volume": 1157.73343, "trades": 24, "taker_buy_volume": 3527.5, "taker_buy_quote": 324.53}, {"ts": 1774522680000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 14674.0, "quote_volume": 1347.06447, "trades": 24, "taker_buy_volume": 14044.4, "taker_buy_quote": 1289.27592}, {"ts": 1774522740000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 49188.3, "quote_volume": 4521.42658, "trades": 76, "taker_buy_volume": 37559.7, "taker_buy_quote": 3452.56049}, {"ts": 1774522800000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 4039.6, "quote_volume": 371.71896, "trades": 11, "taker_buy_volume": 1348.8, "taker_buy_quote": 124.22448}, {"ts": 1774522860000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 36185.8, "quote_volume": 3328.37002, "trades": 71, "taker_buy_volume": 17821.3, "taker_buy_quote": 1638.97795}, {"ts": 1774522920000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 48685.0, "quote_volume": 4464.134, "trades": 61, "taker_buy_volume": 27934.5, "taker_buy_quote": 2561.44965}, {"ts": 1774522980000, "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 34876.7, "quote_volume": 3196.16981, "trades": 48, "taker_buy_volume": 27008.8, "taker_buy_quote": 2475.9221}, {"ts": 1774523040000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 24342.0, "quote_volume": 2237.23778, "trades": 26, "taker_buy_volume": 19294.4, "taker_buy_quote": 1773.63044}, {"ts": 1774523100000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 18516.0, "quote_volume": 1699.59648, "trades": 57, "taker_buy_volume": 6510.9, "taker_buy_quote": 597.08866}, {"ts": 1774523160000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 17355.9, "quote_volume": 1595.3666, "trades": 39, "taker_buy_volume": 10364.2, "taker_buy_quote": 953.24074}, {"ts": 1774523220000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 4618.7, "quote_volume": 423.03185, "trades": 16, "taker_buy_volume": 1992.4, "taker_buy_quote": 182.50384}, {"ts": 1774523280000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 41923.8, "quote_volume": 3830.9615, "trades": 22, "taker_buy_volume": 228.2, "taker_buy_quote": 20.90312}, {"ts": 1774523340000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 58380.5, "quote_volume": 5319.61221, "trades": 75, "taker_buy_volume": 39874.4, "taker_buy_quote": 3633.47212}, {"ts": 1774523400000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 2753.6, "quote_volume": 251.33257, "trades": 15, "taker_buy_volume": 913.8, "taker_buy_quote": 83.42994}, {"ts": 1774523460000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.091, "volume": 40559.8, "quote_volume": 3691.36482, "trades": 46, "taker_buy_volume": 28792.1, "taker_buy_quote": 2620.82697}, {"ts": 1774523520000, "open": 0.091, "high": 0.091, "low": 0.0902, "close": 0.0904, "volume": 92806.4, "quote_volume": 8402.00496, "trades": 124, "taker_buy_volume": 30932.6, "taker_buy_quote": 2800.06087}, {"ts": 1774523580000, "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0907, "volume": 58235.5, "quote_volume": 5276.93576, "trades": 49, "taker_buy_volume": 42376.1, "taker_buy_quote": 3841.26086}, {"ts": 1774523640000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 22368.9, "quote_volume": 2027.78572, "trades": 29, "taker_buy_volume": 518.1, "taker_buy_quote": 47.06767}, {"ts": 1774523700000, "open": 0.0908, "high": 0.091, "low": 0.0903, "close": 0.0906, "volume": 99078.6, "quote_volume": 8979.98166, "trades": 93, "taker_buy_volume": 22968.0, "taker_buy_quote": 2088.24282}, {"ts": 1774523760000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 40139.7, "quote_volume": 3632.35163, "trades": 33, "taker_buy_volume": 13046.4, "taker_buy_quote": 1179.91412}, {"ts": 1774523820000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0908, "volume": 43834.1, "quote_volume": 3970.39645, "trades": 48, "taker_buy_volume": 17495.2, "taker_buy_quote": 1584.31561}, {"ts": 1774523880000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 18255.1, "quote_volume": 1652.79303, "trades": 36, "taker_buy_volume": 8259.3, "taker_buy_quote": 748.00944}, {"ts": 1774523940000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 13216.3, "quote_volume": 1200.05034, "trades": 25, "taker_buy_volume": 4118.2, "taker_buy_quote": 373.62599}, {"ts": 1774524000000, "open": 0.0909, "high": 0.0913, "low": 0.0905, "close": 0.0908, "volume": 108187.5, "quote_volume": 9832.2686, "trades": 107, "taker_buy_volume": 38695.2, "taker_buy_quote": 3522.56772}, {"ts": 1774524060000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 8607.7, "quote_volume": 779.68691, "trades": 16, "taker_buy_volume": 2073.6, "taker_buy_quote": 187.93152}, {"ts": 1774524120000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 9966.9, "quote_volume": 904.76769, "trades": 20, "taker_buy_volume": 4885.1, "taker_buy_quote": 443.59206}, {"ts": 1774524180000, "open": 0.091, "high": 0.0916, "low": 0.0909, "close": 0.0915, "volume": 84434.8, "quote_volume": 7707.55671, "trades": 94, "taker_buy_volume": 38325.0, "taker_buy_quote": 3499.69308}, {"ts": 1774524240000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 54626.3, "quote_volume": 4997.58107, "trades": 58, "taker_buy_volume": 29216.5, "taker_buy_quote": 2674.55224}, {"ts": 1774524300000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 12588.6, "quote_volume": 1151.97696, "trades": 16, "taker_buy_volume": 4839.7, "taker_buy_quote": 442.95809}, {"ts": 1774524360000, "open": 0.0915, "high": 0.0916, "low": 0.0912, "close": 0.0912, "volume": 7389.6, "quote_volume": 675.37692, "trades": 16, "taker_buy_volume": 3066.0, "taker_buy_quote": 280.5993}, {"ts": 1774524420000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.0912, "volume": 83533.9, "quote_volume": 7615.76021, "trades": 68, "taker_buy_volume": 27468.4, "taker_buy_quote": 2503.97263}, {"ts": 1774524480000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 23910.0, "quote_volume": 2181.48114, "trades": 17, "taker_buy_volume": 3192.9, "taker_buy_quote": 291.51177}, {"ts": 1774524540000, "open": 0.0913, "high": 0.0915, "low": 0.0906, "close": 0.0907, "volume": 132581.5, "quote_volume": 12059.11577, "trades": 110, "taker_buy_volume": 59623.7, "taker_buy_quote": 5423.68287}, {"ts": 1774524600000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 18049.6, "quote_volume": 1639.53277, "trades": 33, "taker_buy_volume": 13549.5, "taker_buy_quote": 1231.0531}, {"ts": 1774524660000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 22845.4, "quote_volume": 2067.83269, "trades": 17, "taker_buy_volume": 662.3, "taker_buy_quote": 60.00438}, {"ts": 1774524720000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 36711.6, "quote_volume": 3311.185, "trades": 41, "taker_buy_volume": 7428.8, "taker_buy_quote": 670.55832}, {"ts": 1774524780000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 9831.6, "quote_volume": 888.42036, "trades": 35, "taker_buy_volume": 7412.5, "taker_buy_quote": 669.91468}, {"ts": 1774524840000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 11330.4, "quote_volume": 1025.79139, "trades": 35, "taker_buy_volume": 4541.4, "taker_buy_quote": 411.44946}, {"ts": 1774524900000, "open": 0.0905, "high": 0.0906, "low": 0.0896, "close": 0.0902, "volume": 142250.8, "quote_volume": 12794.09138, "trades": 219, "taker_buy_volume": 68742.2, "taker_buy_quote": 6185.12167}, {"ts": 1774524960000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 43022.2, "quote_volume": 3879.3432, "trades": 79, "taker_buy_volume": 14237.3, "taker_buy_quote": 1285.18172}, {"ts": 1774525020000, "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 51161.5, "quote_volume": 4607.6785, "trades": 63, "taker_buy_volume": 39032.8, "taker_buy_quote": 3516.75095}, {"ts": 1774525080000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 23176.7, "quote_volume": 2088.96037, "trades": 30, "taker_buy_volume": 7304.8, "taker_buy_quote": 658.86888}, {"ts": 1774525140000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 28363.4, "quote_volume": 2564.34741, "trades": 33, "taker_buy_volume": 13867.8, "taker_buy_quote": 1253.5948}, {"ts": 1774525200000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 76541.9, "quote_volume": 6920.46406, "trades": 73, "taker_buy_volume": 46488.1, "taker_buy_quote": 4202.33204}, {"ts": 1774525260000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 5214.6, "quote_volume": 471.77072, "trades": 13, "taker_buy_volume": 276.8, "taker_buy_quote": 25.03378}, {"ts": 1774525320000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 22902.9, "quote_volume": 2070.18872, "trades": 33, "taker_buy_volume": 13794.2, "taker_buy_quote": 1247.53203}, {"ts": 1774525380000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 1654.6, "quote_volume": 149.75695, "trades": 13, "taker_buy_volume": 787.9, "taker_buy_quote": 71.26745}, {"ts": 1774525440000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 5867.9, "quote_volume": 530.24505, "trades": 15, "taker_buy_volume": 758.2, "taker_buy_quote": 68.59498}, {"ts": 1774525500000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4883.9, "quote_volume": 441.31754, "trades": 28, "taker_buy_volume": 1779.8, "taker_buy_quote": 160.89392}, {"ts": 1774525560000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 10321.0, "quote_volume": 933.00606, "trades": 37, "taker_buy_volume": 2866.6, "taker_buy_quote": 259.14064}, {"ts": 1774525620000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4569.8, "quote_volume": 413.13802, "trades": 10, "taker_buy_volume": 582.7, "taker_buy_quote": 52.70418}, {"ts": 1774525680000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 31983.2, "quote_volume": 2886.22833, "trades": 62, "taker_buy_volume": 7309.2, "taker_buy_quote": 659.96184}, {"ts": 1774525740000, "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 42657.7, "quote_volume": 3837.04115, "trades": 73, "taker_buy_volume": 17704.1, "taker_buy_quote": 1592.14624}, {"ts": 1774525800000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 92605.0, "quote_volume": 8322.23296, "trades": 43, "taker_buy_volume": 55581.4, "taker_buy_quote": 4994.00558}, {"ts": 1774525860000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 16071.2, "quote_volume": 1446.93236, "trades": 24, "taker_buy_volume": 6532.8, "taker_buy_quote": 588.33061}, {"ts": 1774525920000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 3448.4, "quote_volume": 310.46203, "trades": 11, "taker_buy_volume": 1341.3, "taker_buy_quote": 120.85113}, {"ts": 1774525980000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 25109.1, "quote_volume": 2269.44516, "trades": 26, "taker_buy_volume": 11667.7, "taker_buy_quote": 1053.34028}, {"ts": 1774526040000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2319.6, "quote_volume": 209.90714, "trades": 7, "taker_buy_volume": 575.7, "taker_buy_quote": 52.08419}, {"ts": 1774526100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1149.3, "quote_volume": 104.01165, "trades": 3, "taker_buy_volume": 1149.3, "taker_buy_quote": 104.01165}, {"ts": 1774526160000, "open": 0.0905, "high": 0.0912, "low": 0.0905, "close": 0.0911, "volume": 83608.8, "quote_volume": 7608.74646, "trades": 96, "taker_buy_volume": 63082.1, "taker_buy_quote": 5741.8107}, {"ts": 1774526220000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 24828.2, "quote_volume": 2261.66333, "trades": 23, "taker_buy_volume": 22293.9, "taker_buy_quote": 2030.85786}, {"ts": 1774526280000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 13867.5, "quote_volume": 1259.72331, "trades": 41, "taker_buy_volume": 6700.7, "taker_buy_quote": 608.80214}, {"ts": 1774526340000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 5443.3, "quote_volume": 493.88615, "trades": 13, "taker_buy_volume": 3031.1, "taker_buy_quote": 274.98679}, {"ts": 1774526400000, "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 24498.4, "quote_volume": 2229.52292, "trades": 36, "taker_buy_volume": 22501.2, "taker_buy_quote": 2047.99594}, {"ts": 1774526460000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 8009.6, "quote_volume": 727.85085, "trades": 20, "taker_buy_volume": 4917.7, "taker_buy_quote": 447.06194}, {"ts": 1774526520000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 38080.5, "quote_volume": 3454.56436, "trades": 26, "taker_buy_volume": 1474.3, "taker_buy_quote": 134.07094}, {"ts": 1774526580000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 18324.9, "quote_volume": 1659.25245, "trades": 14, "taker_buy_volume": 11652.5, "taker_buy_quote": 1054.58438}, {"ts": 1774526640000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 60667.3, "quote_volume": 5531.88314, "trades": 43, "taker_buy_volume": 58687.5, "taker_buy_quote": 5351.22001}, {"ts": 1774526700000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 2388.9, "quote_volume": 217.61334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526760000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 83737.8, "quote_volume": 7633.54482, "trades": 41, "taker_buy_volume": 14551.4, "taker_buy_quote": 1326.89491}, {"ts": 1774526820000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1659.6, "quote_volume": 151.17857, "trades": 3, "taker_buy_volume": 109.7, "taker_buy_quote": 9.99367}, {"ts": 1774526880000, "open": 0.0911, "high": 0.0911, "low": 0.0903, "close": 0.0903, "volume": 86431.8, "quote_volume": 7832.58108, "trades": 68, "taker_buy_volume": 5994.7, "taker_buy_quote": 541.73458}, {"ts": 1774526940000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 22318.1, "quote_volume": 2018.21836, "trades": 30, "taker_buy_volume": 22041.9, "taker_buy_quote": 1993.27206}, {"ts": 1774527000000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 16246.2, "quote_volume": 1473.65677, "trades": 28, "taker_buy_volume": 13843.2, "taker_buy_quote": 1255.56745}, {"ts": 1774527060000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 13471.1, "quote_volume": 1226.81467, "trades": 23, "taker_buy_volume": 3383.6, "taker_buy_quote": 308.23375}, {"ts": 1774527120000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 48054.1, "quote_volume": 4383.26779, "trades": 28, "taker_buy_volume": 6563.1, "taker_buy_quote": 599.44038}, {"ts": 1774527180000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 5736.2, "quote_volume": 522.59011, "trades": 8, "taker_buy_volume": 1253.1, "taker_buy_quote": 114.28272}, {"ts": 1774527240000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 8151.7, "quote_volume": 742.36819, "trades": 13, "taker_buy_volume": 7172.2, "taker_buy_quote": 653.23369}, {"ts": 1774527300000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0916, "volume": 39955.3, "quote_volume": 3659.06888, "trades": 52, "taker_buy_volume": 30517.6, "taker_buy_quote": 2795.43834}, {"ts": 1774527360000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 17075.7, "quote_volume": 1561.35377, "trades": 36, "taker_buy_volume": 10717.0, "taker_buy_quote": 980.21646}, {"ts": 1774527420000, "open": 0.0913, "high": 0.0918, "low": 0.0913, "close": 0.0915, "volume": 13897.5, "quote_volume": 1273.59837, "trades": 32, "taker_buy_volume": 6847.6, "taker_buy_quote": 627.61445}, {"ts": 1774527480000, "open": 0.0916, "high": 0.0924, "low": 0.0915, "close": 0.0916, "volume": 153453.5, "quote_volume": 14113.6638, "trades": 101, "taker_buy_volume": 129940.1, "taker_buy_quote": 11956.33529}, {"ts": 1774527540000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 11528.0, "quote_volume": 1057.27085, "trades": 27, "taker_buy_volume": 2468.4, "taker_buy_quote": 226.44657}, {"ts": 1774527600000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 5281.2, "quote_volume": 483.80625, "trades": 15, "taker_buy_volume": 951.3, "taker_buy_quote": 87.23421}, {"ts": 1774527660000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 12951.7, "quote_volume": 1188.14564, "trades": 11, "taker_buy_volume": 11156.7, "taker_buy_quote": 1023.72364}, {"ts": 1774527720000, "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0917, "volume": 93928.5, "quote_volume": 8621.66144, "trades": 91, "taker_buy_volume": 78333.6, "taker_buy_quote": 7193.02585}, {"ts": 1774527780000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 12103.8, "quote_volume": 1110.98112, "trades": 19, "taker_buy_volume": 8052.2, "taker_buy_quote": 738.98787}, {"ts": 1774527840000, "open": 0.0919, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 14091.9, "quote_volume": 1291.08624, "trades": 33, "taker_buy_volume": 388.4, "taker_buy_quote": 35.70559}, {"ts": 1774527900000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 5031.9, "quote_volume": 460.5236, "trades": 11, "taker_buy_volume": 720.4, "taker_buy_quote": 65.98864}, {"ts": 1774527960000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2330.2, "quote_volume": 213.57029, "trades": 4, "taker_buy_volume": 2330.2, "taker_buy_quote": 213.57029}, {"ts": 1774528020000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 8266.6, "quote_volume": 757.59149, "trades": 24, "taker_buy_volume": 3737.6, "taker_buy_quote": 342.57471}, {"ts": 1774528080000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 75668.9, "quote_volume": 6951.16655, "trades": 51, "taker_buy_volume": 46453.4, "taker_buy_quote": 4268.62899}, {"ts": 1774528140000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 29363.9, "quote_volume": 2696.72436, "trades": 25, "taker_buy_volume": 10006.4, "taker_buy_quote": 919.19647}, {"ts": 1774528200000, "open": 0.0919, "high": 0.092, "low": 0.0913, "close": 0.0913, "volume": 58370.5, "quote_volume": 5348.88193, "trades": 110, "taker_buy_volume": 17271.2, "taker_buy_quote": 1582.72569}, {"ts": 1774528260000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 9487.7, "quote_volume": 866.91485, "trades": 15, "taker_buy_volume": 5602.6, "taker_buy_quote": 512.06122}, {"ts": 1774528320000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 26418.3, "quote_volume": 2412.15917, "trades": 40, "taker_buy_volume": 15997.2, "taker_buy_quote": 1461.60484}, {"ts": 1774528380000, "open": 0.0911, "high": 0.0913, "low": 0.0909, "close": 0.0912, "volume": 61705.9, "quote_volume": 5622.76516, "trades": 48, "taker_buy_volume": 22882.3, "taker_buy_quote": 2086.04527}, {"ts": 1774528440000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 30368.3, "quote_volume": 2773.54963, "trades": 51, "taker_buy_volume": 18206.5, "taker_buy_quote": 1663.31206}, {"ts": 1774528500000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 29359.8, "quote_volume": 2676.74382, "trades": 51, "taker_buy_volume": 21871.5, "taker_buy_quote": 1994.52669}, {"ts": 1774528560000, "open": 0.0912, "high": 0.0913, "low": 0.0906, "close": 0.091, "volume": 29771.7, "quote_volume": 2706.43295, "trades": 61, "taker_buy_volume": 16869.0, "taker_buy_quote": 1533.55109}, {"ts": 1774528620000, "open": 0.0911, "high": 0.0918, "low": 0.0909, "close": 0.0913, "volume": 78492.5, "quote_volume": 7170.02846, "trades": 107, "taker_buy_volume": 63051.7, "taker_buy_quote": 5760.56141}, {"ts": 1774528680000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 20997.0, "quote_volume": 1918.32861, "trades": 44, "taker_buy_volume": 19298.9, "taker_buy_quote": 1763.28114}, {"ts": 1774528740000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 35889.9, "quote_volume": 3283.27816, "trades": 48, "taker_buy_volume": 29285.1, "taker_buy_quote": 2679.44879}, {"ts": 1774528800000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 24391.3, "quote_volume": 2230.57821, "trades": 38, "taker_buy_volume": 20995.4, "taker_buy_quote": 1920.19295}, {"ts": 1774528860000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 48381.6, "quote_volume": 4432.97614, "trades": 74, "taker_buy_volume": 34063.6, "taker_buy_quote": 3122.01359}, {"ts": 1774528920000, "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 45222.9, "quote_volume": 4146.92864, "trades": 66, "taker_buy_volume": 29607.8, "taker_buy_quote": 2716.11179}, {"ts": 1774528980000, "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0916, "volume": 36718.5, "quote_volume": 3365.29693, "trades": 57, "taker_buy_volume": 25606.4, "taker_buy_quote": 2347.3244}, {"ts": 1774529040000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 43796.8, "quote_volume": 4019.5339, "trades": 83, "taker_buy_volume": 33257.1, "taker_buy_quote": 3052.75903}, {"ts": 1774529100000, "open": 0.092, "high": 0.0924, "low": 0.0918, "close": 0.0923, "volume": 103838.1, "quote_volume": 9565.19042, "trades": 116, "taker_buy_volume": 89534.4, "taker_buy_quote": 8248.92082}, {"ts": 1774529160000, "open": 0.0922, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 89097.2, "quote_volume": 8231.13458, "trades": 122, "taker_buy_volume": 54426.3, "taker_buy_quote": 5031.21489}, {"ts": 1774529220000, "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 143977.3, "quote_volume": 13302.02412, "trades": 130, "taker_buy_volume": 65555.4, "taker_buy_quote": 6062.3009}, {"ts": 1774529280000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 49345.9, "quote_volume": 4562.4051, "trades": 66, "taker_buy_volume": 37593.5, "taker_buy_quote": 3476.60311}, {"ts": 1774529340000, "open": 0.0925, "high": 0.0931, "low": 0.0922, "close": 0.0925, "volume": 336170.0, "quote_volume": 31112.37394, "trades": 206, "taker_buy_volume": 189945.2, "taker_buy_quote": 17605.4415}, {"ts": 1774529400000, "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 55355.8, "quote_volume": 5120.68889, "trades": 85, "taker_buy_volume": 46358.8, "taker_buy_quote": 4288.8397}, {"ts": 1774529460000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 37696.9, "quote_volume": 3490.65852, "trades": 50, "taker_buy_volume": 36901.8, "taker_buy_quote": 3417.09013}, {"ts": 1774529520000, "open": 0.0926, "high": 0.0927, "low": 0.0921, "close": 0.0922, "volume": 64889.3, "quote_volume": 5994.51074, "trades": 96, "taker_buy_volume": 46214.3, "taker_buy_quote": 4270.50335}, {"ts": 1774529580000, "open": 0.0923, "high": 0.0926, "low": 0.0919, "close": 0.0919, "volume": 206522.0, "quote_volume": 19073.98069, "trades": 165, "taker_buy_volume": 112012.9, "taker_buy_quote": 10357.64817}, {"ts": 1774529640000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 59840.7, "quote_volume": 5502.69185, "trades": 92, "taker_buy_volume": 41837.3, "taker_buy_quote": 3848.7576}, {"ts": 1774529700000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 32139.4, "quote_volume": 2960.44222, "trades": 59, "taker_buy_volume": 25916.9, "taker_buy_quote": 2387.62923}, {"ts": 1774529760000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0917, "volume": 199777.3, "quote_volume": 18332.76942, "trades": 113, "taker_buy_volume": 165589.0, "taker_buy_quote": 15195.5457}, {"ts": 1774529820000, "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0915, "volume": 59844.0, "quote_volume": 5481.51166, "trades": 78, "taker_buy_volume": 26613.4, "taker_buy_quote": 2437.87924}, {"ts": 1774529880000, "open": 0.0915, "high": 0.0921, "low": 0.0914, "close": 0.092, "volume": 97915.0, "quote_volume": 8988.48874, "trades": 94, "taker_buy_volume": 87066.4, "taker_buy_quote": 7991.62733}, {"ts": 1774529940000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 43989.8, "quote_volume": 4045.35079, "trades": 66, "taker_buy_volume": 34211.8, "taker_buy_quote": 3147.0726}, {"ts": 1774530000000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 48591.8, "quote_volume": 4471.65769, "trades": 72, "taker_buy_volume": 38450.2, "taker_buy_quote": 3539.0023}, {"ts": 1774530060000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 67006.8, "quote_volume": 6186.57464, "trades": 95, "taker_buy_volume": 47128.7, "taker_buy_quote": 4351.3346}, {"ts": 1774530120000, "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 26618.8, "quote_volume": 2454.07201, "trades": 71, "taker_buy_volume": 8796.6, "taker_buy_quote": 811.65033}, {"ts": 1774530180000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 10745.4, "quote_volume": 990.7686, "trades": 39, "taker_buy_volume": 9336.2, "taker_buy_quote": 861.10052}, {"ts": 1774530240000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 15725.4, "quote_volume": 1449.67563, "trades": 50, "taker_buy_volume": 9594.0, "taker_buy_quote": 884.84954}, {"ts": 1774530300000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 31171.8, "quote_volume": 2878.75513, "trades": 43, "taker_buy_volume": 27896.6, "taker_buy_quote": 2576.76543}, {"ts": 1774530360000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 50396.0, "quote_volume": 4656.87895, "trades": 51, "taker_buy_volume": 45463.7, "taker_buy_quote": 4201.23127}, {"ts": 1774530420000, "open": 0.0924, "high": 0.0927, "low": 0.0922, "close": 0.0925, "volume": 15712.5, "quote_volume": 1451.82838, "trades": 43, "taker_buy_volume": 12143.4, "taker_buy_quote": 1122.08926}, {"ts": 1774530480000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 26355.5, "quote_volume": 2432.88984, "trades": 59, "taker_buy_volume": 9609.8, "taker_buy_quote": 887.38539}, {"ts": 1774530540000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 39341.9, "quote_volume": 3632.36274, "trades": 64, "taker_buy_volume": 36021.2, "taker_buy_quote": 3326.15084}, {"ts": 1774530600000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 15344.5, "quote_volume": 1417.99356, "trades": 36, "taker_buy_volume": 10202.9, "taker_buy_quote": 943.18799}, {"ts": 1774530660000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 20142.8, "quote_volume": 1864.86477, "trades": 41, "taker_buy_volume": 16716.6, "taker_buy_quote": 1547.44875}, {"ts": 1774530720000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 36815.4, "quote_volume": 3412.92653, "trades": 88, "taker_buy_volume": 18600.3, "taker_buy_quote": 1724.74918}, {"ts": 1774530780000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 136480.0, "quote_volume": 12679.82184, "trades": 121, "taker_buy_volume": 99860.3, "taker_buy_quote": 9279.53909}, {"ts": 1774530840000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 86046.1, "quote_volume": 8004.39912, "trades": 129, "taker_buy_volume": 59913.8, "taker_buy_quote": 5576.06245}, {"ts": 1774530900000, "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0926, "volume": 90827.5, "quote_volume": 8440.61855, "trades": 115, "taker_buy_volume": 54199.3, "taker_buy_quote": 5039.47465}, {"ts": 1774530960000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 43175.1, "quote_volume": 4002.60848, "trades": 63, "taker_buy_volume": 40663.8, "taker_buy_quote": 3770.02968}, {"ts": 1774531020000, "open": 0.0928, "high": 0.0938, "low": 0.0928, "close": 0.0932, "volume": 176784.6, "quote_volume": 16484.37555, "trades": 183, "taker_buy_volume": 135658.8, "taker_buy_quote": 12651.36818}, {"ts": 1774531080000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 17634.9, "quote_volume": 1642.51613, "trades": 42, "taker_buy_volume": 10684.6, "taker_buy_quote": 995.46245}, {"ts": 1774531140000, "open": 0.0932, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 199296.4, "quote_volume": 18670.36257, "trades": 201, "taker_buy_volume": 158229.9, "taker_buy_quote": 14829.89338}, {"ts": 1774531200000, "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 29481.5, "quote_volume": 2752.84577, "trades": 75, "taker_buy_volume": 17894.4, "taker_buy_quote": 1671.38252}, {"ts": 1774531260000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 23238.8, "quote_volume": 2168.40999, "trades": 67, "taker_buy_volume": 17042.2, "taker_buy_quote": 1590.31873}, {"ts": 1774531320000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 23372.2, "quote_volume": 2180.73141, "trades": 55, "taker_buy_volume": 21871.6, "taker_buy_quote": 2040.87549}, {"ts": 1774531380000, "open": 0.0935, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 49739.6, "quote_volume": 4650.29576, "trades": 65, "taker_buy_volume": 43648.8, "taker_buy_quote": 4081.4795}, {"ts": 1774531440000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 69321.7, "quote_volume": 6487.44027, "trades": 76, "taker_buy_volume": 40526.5, "taker_buy_quote": 3794.0803}, {"ts": 1774531500000, "open": 0.0936, "high": 0.0936, "low": 0.0928, "close": 0.0932, "volume": 166792.2, "quote_volume": 15522.87572, "trades": 148, "taker_buy_volume": 33658.8, "taker_buy_quote": 3138.12315}, {"ts": 1774531560000, "open": 0.0933, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 49210.5, "quote_volume": 4586.90087, "trades": 87, "taker_buy_volume": 30912.2, "taker_buy_quote": 2881.22063}, {"ts": 1774531620000, "open": 0.0933, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 20936.2, "quote_volume": 1947.64441, "trades": 67, "taker_buy_volume": 9872.0, "taker_buy_quote": 918.89962}, {"ts": 1774531680000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 27438.3, "quote_volume": 2549.46896, "trades": 39, "taker_buy_volume": 23576.6, "taker_buy_quote": 2190.79943}, {"ts": 1774531740000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 43248.6, "quote_volume": 4020.0858, "trades": 77, "taker_buy_volume": 24977.3, "taker_buy_quote": 2323.36398}, {"ts": 1774531800000, "open": 0.0929, "high": 0.0932, "low": 0.0927, "close": 0.0929, "volume": 43747.6, "quote_volume": 4065.11389, "trades": 81, "taker_buy_volume": 20501.1, "taker_buy_quote": 1907.16166}, {"ts": 1774531860000, "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0926, "volume": 66343.0, "quote_volume": 6137.06228, "trades": 87, "taker_buy_volume": 37023.2, "taker_buy_quote": 3424.17222}, {"ts": 1774531920000, "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 25996.5, "quote_volume": 2410.27972, "trades": 58, "taker_buy_volume": 22241.8, "taker_buy_quote": 2062.46785}, {"ts": 1774531980000, "open": 0.0928, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 17903.3, "quote_volume": 1660.65211, "trades": 48, "taker_buy_volume": 12001.6, "taker_buy_quote": 1114.18731}, {"ts": 1774532040000, "open": 0.0926, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 65330.2, "quote_volume": 6040.85897, "trades": 83, "taker_buy_volume": 16626.9, "taker_buy_quote": 1538.17066}, {"ts": 1774532100000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 56772.1, "quote_volume": 5239.76149, "trades": 79, "taker_buy_volume": 38661.4, "taker_buy_quote": 3568.56118}, {"ts": 1774532160000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 18804.0, "quote_volume": 1739.77577, "trades": 57, "taker_buy_volume": 16770.4, "taker_buy_quote": 1551.83734}, {"ts": 1774532220000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 11313.0, "quote_volume": 1047.61055, "trades": 35, "taker_buy_volume": 8639.7, "taker_buy_quote": 800.207}, {"ts": 1774532280000, "open": 0.0927, "high": 0.0927, "low": 0.0918, "close": 0.0918, "volume": 35316.6, "quote_volume": 3253.12873, "trades": 74, "taker_buy_volume": 15929.8, "taker_buy_quote": 1469.47078}, {"ts": 1774532340000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 37355.4, "quote_volume": 3434.40834, "trades": 60, "taker_buy_volume": 12232.3, "taker_buy_quote": 1125.60876}, {"ts": 1774532400000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 26452.0, "quote_volume": 2435.35291, "trades": 55, "taker_buy_volume": 23979.6, "taker_buy_quote": 2207.90299}, {"ts": 1774532460000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 21798.6, "quote_volume": 2008.24833, "trades": 42, "taker_buy_volume": 9279.6, "taker_buy_quote": 855.2593}, {"ts": 1774532520000, "open": 0.0922, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 37394.0, "quote_volume": 3437.94222, "trades": 88, "taker_buy_volume": 16767.9, "taker_buy_quote": 1542.97023}, {"ts": 1774532580000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 50329.1, "quote_volume": 4618.13987, "trades": 84, "taker_buy_volume": 30380.4, "taker_buy_quote": 2788.63824}, {"ts": 1774532640000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 11481.6, "quote_volume": 1054.21445, "trades": 46, "taker_buy_volume": 10175.5, "taker_buy_quote": 934.396}, {"ts": 1774532700000, "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 40277.3, "quote_volume": 3713.18035, "trades": 93, "taker_buy_volume": 18484.5, "taker_buy_quote": 1704.45502}, {"ts": 1774532760000, "open": 0.0922, "high": 0.0931, "low": 0.0921, "close": 0.0931, "volume": 78804.9, "quote_volume": 7309.2407, "trades": 141, "taker_buy_volume": 59140.3, "taker_buy_quote": 5486.16839}, {"ts": 1774532820000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 27273.2, "quote_volume": 2536.99949, "trades": 52, "taker_buy_volume": 10574.3, "taker_buy_quote": 984.04289}, {"ts": 1774532880000, "open": 0.0932, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 46455.9, "quote_volume": 4311.79885, "trades": 84, "taker_buy_volume": 9725.0, "taker_buy_quote": 904.5291}, {"ts": 1774532940000, "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 15909.5, "quote_volume": 1476.94967, "trades": 51, "taker_buy_volume": 12564.9, "taker_buy_quote": 1166.58083}, {"ts": 1774533000000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 13975.0, "quote_volume": 1295.53795, "trades": 39, "taker_buy_volume": 8734.5, "taker_buy_quote": 810.11287}, {"ts": 1774533060000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 16509.0, "quote_volume": 1529.49754, "trades": 42, "taker_buy_volume": 9167.3, "taker_buy_quote": 849.82362}, {"ts": 1774533120000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 32795.8, "quote_volume": 3045.94947, "trades": 50, "taker_buy_volume": 30422.5, "taker_buy_quote": 2825.62624}, {"ts": 1774533180000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 107169.5, "quote_volume": 9981.10721, "trades": 87, "taker_buy_volume": 91211.3, "taker_buy_quote": 8498.31496}, {"ts": 1774533240000, "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 21033.6, "quote_volume": 1962.49702, "trades": 63, "taker_buy_volume": 13926.9, "taker_buy_quote": 1299.98158}, {"ts": 1774533300000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 23272.0, "quote_volume": 2168.98376, "trades": 62, "taker_buy_volume": 15574.6, "taker_buy_quote": 1451.96227}, {"ts": 1774533360000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 47582.4, "quote_volume": 4426.98706, "trades": 66, "taker_buy_volume": 23696.1, "taker_buy_quote": 2204.7383}, {"ts": 1774533420000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 23151.9, "quote_volume": 2157.98443, "trades": 52, "taker_buy_volume": 11767.4, "taker_buy_quote": 1097.59049}, {"ts": 1774533480000, "open": 0.0933, "high": 0.0935, "low": 0.0926, "close": 0.0929, "volume": 84870.5, "quote_volume": 7899.10545, "trades": 132, "taker_buy_volume": 38816.9, "taker_buy_quote": 3620.07109}, {"ts": 1774533540000, "open": 0.0929, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 108654.5, "quote_volume": 10064.03572, "trades": 106, "taker_buy_volume": 60945.9, "taker_buy_quote": 5644.86338}, {"ts": 1774533600000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 11825.8, "quote_volume": 1097.12002, "trades": 41, "taker_buy_volume": 10041.2, "taker_buy_quote": 931.81758}, {"ts": 1774533660000, "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.0931, "volume": 27205.1, "quote_volume": 2528.44144, "trades": 66, "taker_buy_volume": 13702.0, "taker_buy_quote": 1274.60742}, {"ts": 1774533720000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 54560.5, "quote_volume": 5059.74428, "trades": 73, "taker_buy_volume": 14702.7, "taker_buy_quote": 1365.41107}, {"ts": 1774533780000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 29975.6, "quote_volume": 2774.36568, "trades": 61, "taker_buy_volume": 8365.0, "taker_buy_quote": 774.47293}, {"ts": 1774533840000, "open": 0.0926, "high": 0.0928, "low": 0.0923, "close": 0.0925, "volume": 31763.8, "quote_volume": 2939.04741, "trades": 62, "taker_buy_volume": 6389.1, "taker_buy_quote": 591.82174}, {"ts": 1774533900000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 8201.9, "quote_volume": 759.95096, "trades": 27, "taker_buy_volume": 6135.7, "taker_buy_quote": 568.6241}, {"ts": 1774533960000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 26967.3, "quote_volume": 2488.84444, "trades": 31, "taker_buy_volume": 7554.8, "taker_buy_quote": 697.61765}, {"ts": 1774534020000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 14038.0, "quote_volume": 1295.9128, "trades": 29, "taker_buy_volume": 7797.5, "taker_buy_quote": 720.05437}, {"ts": 1774534080000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0931, "volume": 34895.8, "quote_volume": 3241.07934, "trades": 53, "taker_buy_volume": 30677.5, "taker_buy_quote": 2849.07754}, {"ts": 1774534140000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 8328.0, "quote_volume": 775.1272, "trades": 17, "taker_buy_volume": 8166.6, "taker_buy_quote": 760.117}, {"ts": 1774534200000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 19079.2, "quote_volume": 1774.62389, "trades": 40, "taker_buy_volume": 5046.7, "taker_buy_quote": 469.90227}, {"ts": 1774534260000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 22032.8, "quote_volume": 2051.32438, "trades": 41, "taker_buy_volume": 15713.8, "taker_buy_quote": 1463.23396}, {"ts": 1774534320000, "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0937, "volume": 56714.6, "quote_volume": 5309.73976, "trades": 89, "taker_buy_volume": 37155.6, "taker_buy_quote": 3477.62259}, {"ts": 1774534380000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 50916.3, "quote_volume": 4777.6181, "trades": 98, "taker_buy_volume": 36853.6, "taker_buy_quote": 3459.3162}, {"ts": 1774534440000, "open": 0.0939, "high": 0.0952, "low": 0.0938, "close": 0.0947, "volume": 366236.7, "quote_volume": 34663.11776, "trades": 433, "taker_buy_volume": 253368.2, "taker_buy_quote": 23974.65463}, {"ts": 1774534500000, "open": 0.0946, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 94641.2, "quote_volume": 8983.44689, "trades": 121, "taker_buy_volume": 50692.1, "taker_buy_quote": 4813.81541}, {"ts": 1774534560000, "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0942, "volume": 52559.1, "quote_volume": 4974.5682, "trades": 89, "taker_buy_volume": 12592.3, "taker_buy_quote": 1195.109}, {"ts": 1774534620000, "open": 0.0943, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 21051.0, "quote_volume": 1983.67875, "trades": 69, "taker_buy_volume": 6925.5, "taker_buy_quote": 653.63319}, {"ts": 1774534680000, "open": 0.0941, "high": 0.0952, "low": 0.094, "close": 0.0952, "volume": 53075.1, "quote_volume": 5025.58086, "trades": 121, "taker_buy_volume": 32988.5, "taker_buy_quote": 3126.96706}, {"ts": 1774534740000, "open": 0.0951, "high": 0.0957, "low": 0.095, "close": 0.0955, "volume": 317557.3, "quote_volume": 30289.24068, "trades": 351, "taker_buy_volume": 248197.9, "taker_buy_quote": 23675.59728}, {"ts": 1774534800000, "open": 0.0953, "high": 0.0953, "low": 0.0946, "close": 0.0948, "volume": 251780.7, "quote_volume": 23915.96947, "trades": 294, "taker_buy_volume": 176534.4, "taker_buy_quote": 16771.81155}, {"ts": 1774534860000, "open": 0.0949, "high": 0.0953, "low": 0.0948, "close": 0.0951, "volume": 99925.8, "quote_volume": 9504.78765, "trades": 283, "taker_buy_volume": 83952.7, "taker_buy_quote": 7986.12944}, {"ts": 1774534920000, "open": 0.095, "high": 0.0952, "low": 0.0946, "close": 0.0946, "volume": 207081.0, "quote_volume": 19676.32141, "trades": 123, "taker_buy_volume": 53713.5, "taker_buy_quote": 5111.33752}, {"ts": 1774534980000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 75145.8, "quote_volume": 7137.38568, "trades": 88, "taker_buy_volume": 57937.1, "taker_buy_quote": 5503.39907}, {"ts": 1774535040000, "open": 0.0952, "high": 0.0957, "low": 0.0951, "close": 0.0955, "volume": 71294.2, "quote_volume": 6804.49364, "trades": 111, "taker_buy_volume": 45534.7, "taker_buy_quote": 4347.67628}, {"ts": 1774535100000, "open": 0.0956, "high": 0.0958, "low": 0.095, "close": 0.0953, "volume": 114229.9, "quote_volume": 10904.28998, "trades": 234, "taker_buy_volume": 58119.4, "taker_buy_quote": 5551.03278}, {"ts": 1774535160000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 32245.7, "quote_volume": 3067.57051, "trades": 135, "taker_buy_volume": 14256.1, "taker_buy_quote": 1356.67549}, {"ts": 1774535220000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 57188.7, "quote_volume": 5449.96675, "trades": 183, "taker_buy_volume": 34755.7, "taker_buy_quote": 3312.96952}, {"ts": 1774535280000, "open": 0.0954, "high": 0.0954, "low": 0.0947, "close": 0.0951, "volume": 168301.0, "quote_volume": 16010.87892, "trades": 249, "taker_buy_volume": 46948.3, "taker_buy_quote": 4470.25517}, {"ts": 1774535340000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 27225.6, "quote_volume": 2593.25557, "trades": 77, "taker_buy_volume": 19673.9, "taker_buy_quote": 1873.73884}, {"ts": 1774535400000, "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 24042.8, "quote_volume": 2289.64876, "trades": 83, "taker_buy_volume": 17140.9, "taker_buy_quote": 1632.80834}, {"ts": 1774535460000, "open": 0.0951, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 51218.7, "quote_volume": 4861.27127, "trades": 88, "taker_buy_volume": 19897.0, "taker_buy_quote": 1889.67276}, {"ts": 1774535520000, "open": 0.0948, "high": 0.0953, "low": 0.0946, "close": 0.095, "volume": 34557.1, "quote_volume": 3286.46103, "trades": 69, "taker_buy_volume": 17293.3, "taker_buy_quote": 1644.29699}, {"ts": 1774535580000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 128697.6, "quote_volume": 12236.53796, "trades": 50, "taker_buy_volume": 111992.6, "taker_buy_quote": 10650.16321}, {"ts": 1774535640000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 16862.6, "quote_volume": 1604.45185, "trades": 55, "taker_buy_volume": 12634.7, "taker_buy_quote": 1202.59764}, {"ts": 1774535700000, "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0961, "volume": 104708.8, "quote_volume": 10048.19501, "trades": 186, "taker_buy_volume": 72240.7, "taker_buy_quote": 6933.8661}, {"ts": 1774535760000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 84900.0, "quote_volume": 8165.42254, "trades": 131, "taker_buy_volume": 64338.9, "taker_buy_quote": 6190.21848}, {"ts": 1774535820000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 21641.1, "quote_volume": 2076.61737, "trades": 43, "taker_buy_volume": 7267.2, "taker_buy_quote": 697.99604}, {"ts": 1774535880000, "open": 0.0961, "high": 0.0967, "low": 0.096, "close": 0.0965, "volume": 178515.1, "quote_volume": 17211.434, "trades": 265, "taker_buy_volume": 92001.5, "taker_buy_quote": 8868.22476}, {"ts": 1774535940000, "open": 0.0964, "high": 0.0964, "low": 0.0958, "close": 0.0961, "volume": 176318.5, "quote_volume": 16943.20643, "trades": 229, "taker_buy_volume": 75316.0, "taker_buy_quote": 7239.1691}, {"ts": 1774536000000, "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 54888.5, "quote_volume": 5264.81561, "trades": 120, "taker_buy_volume": 22484.2, "taker_buy_quote": 2157.91953}, {"ts": 1774536060000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 40592.1, "quote_volume": 3894.73017, "trades": 72, "taker_buy_volume": 33460.7, "taker_buy_quote": 3211.19384}, {"ts": 1774536120000, "open": 0.0961, "high": 0.0961, "low": 0.0949, "close": 0.095, "volume": 121191.6, "quote_volume": 11532.30588, "trades": 138, "taker_buy_volume": 31884.3, "taker_buy_quote": 3034.09506}, {"ts": 1774536180000, "open": 0.0952, "high": 0.0952, "low": 0.0938, "close": 0.0938, "volume": 87060.7, "quote_volume": 8219.87584, "trades": 132, "taker_buy_volume": 15442.5, "taker_buy_quote": 1458.11499}, {"ts": 1774536240000, "open": 0.0938, "high": 0.0944, "low": 0.0937, "close": 0.0944, "volume": 47974.2, "quote_volume": 4513.85083, "trades": 98, "taker_buy_volume": 36851.7, "taker_buy_quote": 3469.39651}, {"ts": 1774536300000, "open": 0.0943, "high": 0.0945, "low": 0.094, "close": 0.094, "volume": 71133.2, "quote_volume": 6701.42061, "trades": 97, "taker_buy_volume": 48289.9, "taker_buy_quote": 4550.12478}, {"ts": 1774536360000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 38952.8, "quote_volume": 3666.84725, "trades": 82, "taker_buy_volume": 14853.1, "taker_buy_quote": 1398.10409}, {"ts": 1774536420000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 12623.8, "quote_volume": 1189.49563, "trades": 58, "taker_buy_volume": 6800.1, "taker_buy_quote": 641.20453}, {"ts": 1774536480000, "open": 0.0943, "high": 0.0943, "low": 0.0931, "close": 0.0937, "volume": 156077.8, "quote_volume": 14612.90371, "trades": 173, "taker_buy_volume": 43063.3, "taker_buy_quote": 4028.75984}, {"ts": 1774536540000, "open": 0.0935, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 30899.3, "quote_volume": 2893.40196, "trades": 72, "taker_buy_volume": 12911.5, "taker_buy_quote": 1209.83673}, {"ts": 1774536600000, "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 22313.6, "quote_volume": 2089.11368, "trades": 37, "taker_buy_volume": 5329.2, "taker_buy_quote": 499.75755}, {"ts": 1774536660000, "open": 0.0937, "high": 0.0938, "low": 0.0933, "close": 0.0937, "volume": 64112.1, "quote_volume": 5996.82836, "trades": 62, "taker_buy_volume": 9599.0, "taker_buy_quote": 898.56227}, {"ts": 1774536720000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 23203.5, "quote_volume": 2177.28211, "trades": 45, "taker_buy_volume": 18234.6, "taker_buy_quote": 1711.23605}, {"ts": 1774536780000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 88004.3, "quote_volume": 8262.70525, "trades": 84, "taker_buy_volume": 71828.8, "taker_buy_quote": 6745.99957}, {"ts": 1774536840000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 40465.9, "quote_volume": 3791.56111, "trades": 40, "taker_buy_volume": 27530.7, "taker_buy_quote": 2579.91938}, {"ts": 1774536900000, "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0938, "volume": 55889.6, "quote_volume": 5238.17109, "trades": 66, "taker_buy_volume": 18360.7, "taker_buy_quote": 1721.91573}, {"ts": 1774536960000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 31286.7, "quote_volume": 2936.70612, "trades": 45, "taker_buy_volume": 14290.0, "taker_buy_quote": 1341.98623}, {"ts": 1774537020000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 73103.4, "quote_volume": 6837.59529, "trades": 77, "taker_buy_volume": 13429.9, "taker_buy_quote": 1256.18427}, {"ts": 1774537080000, "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 67078.5, "quote_volume": 6261.73937, "trades": 93, "taker_buy_volume": 31363.0, "taker_buy_quote": 2931.66171}, {"ts": 1774537140000, "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 108601.3, "quote_volume": 10107.81966, "trades": 104, "taker_buy_volume": 52573.2, "taker_buy_quote": 4896.26739}, {"ts": 1774537200000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 28603.2, "quote_volume": 2664.19262, "trades": 45, "taker_buy_volume": 25511.6, "taker_buy_quote": 2375.84328}, {"ts": 1774537260000, "open": 0.0932, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 16916.9, "quote_volume": 1573.35013, "trades": 48, "taker_buy_volume": 6083.2, "taker_buy_quote": 565.98619}, {"ts": 1774537320000, "open": 0.0929, "high": 0.0936, "low": 0.0928, "close": 0.0933, "volume": 98351.3, "quote_volume": 9156.9647, "trades": 76, "taker_buy_volume": 58013.8, "taker_buy_quote": 5402.26772}, {"ts": 1774537380000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 25113.3, "quote_volume": 2340.53825, "trades": 41, "taker_buy_volume": 7675.3, "taker_buy_quote": 715.52992}, {"ts": 1774537440000, "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 22483.7, "quote_volume": 2094.72936, "trades": 33, "taker_buy_volume": 11818.5, "taker_buy_quote": 1101.01533}, {"ts": 1774537500000, "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0937, "volume": 27534.6, "quote_volume": 2578.34901, "trades": 50, "taker_buy_volume": 20358.4, "taker_buy_quote": 1906.65434}, {"ts": 1774537560000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 32850.1, "quote_volume": 3074.17637, "trades": 38, "taker_buy_volume": 4776.1, "taker_buy_quote": 447.39207}, {"ts": 1774537620000, "open": 0.0935, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 10071.1, "quote_volume": 940.76752, "trades": 32, "taker_buy_volume": 3288.3, "taker_buy_quote": 307.28865}, {"ts": 1774537680000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 27422.8, "quote_volume": 2562.76113, "trades": 42, "taker_buy_volume": 18271.3, "taker_buy_quote": 1708.19752}, {"ts": 1774537740000, "open": 0.0934, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 78258.8, "quote_volume": 7293.61576, "trades": 71, "taker_buy_volume": 20783.2, "taker_buy_quote": 1937.34798}, {"ts": 1774537800000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 58514.3, "quote_volume": 5452.98772, "trades": 73, "taker_buy_volume": 20718.7, "taker_buy_quote": 1932.67073}, {"ts": 1774537860000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 14865.2, "quote_volume": 1387.77502, "trades": 38, "taker_buy_volume": 8089.1, "taker_buy_quote": 755.40409}, {"ts": 1774537920000, "open": 0.0934, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 42148.2, "quote_volume": 3933.92997, "trades": 70, "taker_buy_volume": 10494.0, "taker_buy_quote": 979.75746}, {"ts": 1774537980000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 9246.7, "quote_volume": 861.14534, "trades": 31, "taker_buy_volume": 5396.3, "taker_buy_quote": 502.57714}, {"ts": 1774538040000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 10894.4, "quote_volume": 1015.87026, "trades": 25, "taker_buy_volume": 9066.3, "taker_buy_quote": 845.51333}, {"ts": 1774538100000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 50127.3, "quote_volume": 4682.92337, "trades": 49, "taker_buy_volume": 19844.9, "taker_buy_quote": 1853.84643}, {"ts": 1774538160000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 21607.0, "quote_volume": 2022.54822, "trades": 35, "taker_buy_volume": 17196.4, "taker_buy_quote": 1610.08281}, {"ts": 1774538220000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 17896.3, "quote_volume": 1676.7988, "trades": 34, "taker_buy_volume": 11848.4, "taker_buy_quote": 1110.19508}, {"ts": 1774538280000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 6552.9, "quote_volume": 614.27329, "trades": 25, "taker_buy_volume": 5389.4, "taker_buy_quote": 505.25334}, {"ts": 1774538340000, "open": 0.0937, "high": 0.0937, "low": 0.093, "close": 0.0931, "volume": 123737.1, "quote_volume": 11563.38726, "trades": 85, "taker_buy_volume": 25712.9, "taker_buy_quote": 2401.2796}, {"ts": 1774538400000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 69218.8, "quote_volume": 6428.70783, "trades": 84, "taker_buy_volume": 20201.5, "taker_buy_quote": 1875.33403}, {"ts": 1774538460000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 29774.0, "quote_volume": 2769.87479, "trades": 31, "taker_buy_volume": 22992.2, "taker_buy_quote": 2139.08944}, {"ts": 1774538520000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 21132.6, "quote_volume": 1964.37657, "trades": 44, "taker_buy_volume": 4473.4, "taker_buy_quote": 416.39503}, {"ts": 1774538580000, "open": 0.093, "high": 0.0933, "low": 0.0926, "close": 0.093, "volume": 51168.9, "quote_volume": 4757.36985, "trades": 69, "taker_buy_volume": 17483.8, "taker_buy_quote": 1623.4454}, {"ts": 1774538640000, "open": 0.0929, "high": 0.0935, "low": 0.0929, "close": 0.0935, "volume": 33143.8, "quote_volume": 3094.72405, "trades": 44, "taker_buy_volume": 21962.7, "taker_buy_quote": 2051.26631}, {"ts": 1774538700000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 24827.5, "quote_volume": 2319.36336, "trades": 25, "taker_buy_volume": 18399.3, "taker_buy_quote": 1718.95948}, {"ts": 1774538760000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 34581.8, "quote_volume": 3230.85759, "trades": 32, "taker_buy_volume": 22045.1, "taker_buy_quote": 2059.99852}, {"ts": 1774538820000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 11827.7, "quote_volume": 1106.77704, "trades": 23, "taker_buy_volume": 11060.0, "taker_buy_quote": 1035.02737}, {"ts": 1774538880000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 10962.7, "quote_volume": 1027.20311, "trades": 28, "taker_buy_volume": 9139.4, "taker_buy_quote": 856.51495}, {"ts": 1774538940000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 13939.7, "quote_volume": 1303.74715, "trades": 28, "taker_buy_volume": 4026.4, "taker_buy_quote": 376.8541}, {"ts": 1774539000000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 23299.9, "quote_volume": 2177.43218, "trades": 37, "taker_buy_volume": 10705.7, "taker_buy_quote": 1000.91033}, {"ts": 1774539060000, "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 13026.6, "quote_volume": 1214.42094, "trades": 29, "taker_buy_volume": 8911.8, "taker_buy_quote": 831.22419}, {"ts": 1774539120000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 19476.7, "quote_volume": 1823.11264, "trades": 20, "taker_buy_volume": 12185.9, "taker_buy_quote": 1139.96468}, {"ts": 1774539180000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 22338.3, "quote_volume": 2092.57001, "trades": 45, "taker_buy_volume": 18417.0, "taker_buy_quote": 1725.55334}, {"ts": 1774539240000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 18540.5, "quote_volume": 1737.7591, "trades": 37, "taker_buy_volume": 11929.0, "taker_buy_quote": 1118.45606}, {"ts": 1774539300000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 14849.8, "quote_volume": 1390.71883, "trades": 30, "taker_buy_volume": 4019.4, "taker_buy_quote": 376.56965}, {"ts": 1774539360000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 18439.7, "quote_volume": 1724.82796, "trades": 24, "taker_buy_volume": 9171.9, "taker_buy_quote": 858.44483}, {"ts": 1774539420000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 16800.2, "quote_volume": 1573.51493, "trades": 32, "taker_buy_volume": 16439.5, "taker_buy_quote": 1539.74341}, {"ts": 1774539480000, "open": 0.0936, "high": 0.0942, "low": 0.0934, "close": 0.0942, "volume": 39773.0, "quote_volume": 3733.08852, "trades": 54, "taker_buy_volume": 23493.4, "taker_buy_quote": 2208.59697}, {"ts": 1774539540000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 43775.7, "quote_volume": 4121.14402, "trades": 53, "taker_buy_volume": 16449.2, "taker_buy_quote": 1549.70875}, {"ts": 1774539600000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 13938.0, "quote_volume": 1313.21667, "trades": 27, "taker_buy_volume": 5144.8, "taker_buy_quote": 484.95157}, {"ts": 1774539660000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0942, "volume": 50853.7, "quote_volume": 4797.72914, "trades": 61, "taker_buy_volume": 39539.0, "taker_buy_quote": 3732.37825}, {"ts": 1774539720000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 16417.4, "quote_volume": 1547.00198, "trades": 48, "taker_buy_volume": 11232.0, "taker_buy_quote": 1058.58182}, {"ts": 1774539780000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 34063.6, "quote_volume": 3217.77948, "trades": 42, "taker_buy_volume": 18671.1, "taker_buy_quote": 1765.00174}, {"ts": 1774539840000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 19099.0, "quote_volume": 1804.55718, "trades": 29, "taker_buy_volume": 10205.4, "taker_buy_quote": 964.6506}, {"ts": 1774539900000, "open": 0.0943, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 82581.0, "quote_volume": 7773.58002, "trades": 53, "taker_buy_volume": 8863.2, "taker_buy_quote": 834.32893}, {"ts": 1774539960000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 29095.3, "quote_volume": 2738.5585, "trades": 55, "taker_buy_volume": 7638.5, "taker_buy_quote": 719.3103}, {"ts": 1774540020000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 4200.1, "quote_volume": 395.0656, "trades": 22, "taker_buy_volume": 2971.5, "taker_buy_quote": 279.57192}, {"ts": 1774540080000, "open": 0.094, "high": 0.0941, "low": 0.0935, "close": 0.0937, "volume": 31902.3, "quote_volume": 2990.42054, "trades": 61, "taker_buy_volume": 14668.5, "taker_buy_quote": 1375.02506}, {"ts": 1774540140000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 28061.4, "quote_volume": 2630.71188, "trades": 35, "taker_buy_volume": 25408.7, "taker_buy_quote": 2381.64421}, {"ts": 1774540200000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 6700.4, "quote_volume": 628.94383, "trades": 28, "taker_buy_volume": 4902.1, "taker_buy_quote": 460.20728}, {"ts": 1774540260000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 44630.6, "quote_volume": 4188.23004, "trades": 38, "taker_buy_volume": 43157.7, "taker_buy_quote": 4050.07202}, {"ts": 1774540320000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 10809.5, "quote_volume": 1020.48162, "trades": 35, "taker_buy_volume": 8373.3, "taker_buy_quote": 790.78693}, {"ts": 1774540380000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 36089.9, "quote_volume": 3416.11953, "trades": 68, "taker_buy_volume": 31512.9, "taker_buy_quote": 2983.23781}, {"ts": 1774540440000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 7328.3, "quote_volume": 693.91023, "trades": 35, "taker_buy_volume": 6186.4, "taker_buy_quote": 585.88649}, {"ts": 1774540500000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 11194.8, "quote_volume": 1060.12747, "trades": 32, "taker_buy_volume": 7416.4, "taker_buy_quote": 702.83998}, {"ts": 1774540560000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 13425.5, "quote_volume": 1266.44138, "trades": 28, "taker_buy_volume": 6073.5, "taker_buy_quote": 573.06624}, {"ts": 1774540620000, "open": 0.0943, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 5718.4, "quote_volume": 539.97792, "trades": 20, "taker_buy_volume": 5322.4, "taker_buy_quote": 502.64824}, {"ts": 1774540680000, "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 22912.4, "quote_volume": 2158.00131, "trades": 42, "taker_buy_volume": 17284.0, "taker_buy_quote": 1628.19551}, {"ts": 1774540740000, "open": 0.0942, "high": 0.0977, "low": 0.0942, "close": 0.0962, "volume": 807066.0, "quote_volume": 77706.69051, "trades": 1065, "taker_buy_volume": 377013.1, "taker_buy_quote": 36306.9072}, {"ts": 1774540800000, "open": 0.0962, "high": 0.0972, "low": 0.096, "close": 0.0963, "volume": 198892.1, "quote_volume": 19225.98788, "trades": 304, "taker_buy_volume": 130717.9, "taker_buy_quote": 12643.27262}, {"ts": 1774540860000, "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 58758.4, "quote_volume": 5643.09279, "trades": 113, "taker_buy_volume": 28353.7, "taker_buy_quote": 2725.36053}, {"ts": 1774540920000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 53926.6, "quote_volume": 5179.53497, "trades": 96, "taker_buy_volume": 23979.9, "taker_buy_quote": 2306.43711}, {"ts": 1774540980000, "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 43497.8, "quote_volume": 4192.48755, "trades": 70, "taker_buy_volume": 41325.7, "taker_buy_quote": 3983.31687}, {"ts": 1774541040000, "open": 0.0967, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 64901.6, "quote_volume": 6271.56892, "trades": 69, "taker_buy_volume": 52602.1, "taker_buy_quote": 5082.58581}, {"ts": 1774541100000, "open": 0.0966, "high": 0.0967, "low": 0.0956, "close": 0.0957, "volume": 60410.2, "quote_volume": 5817.63044, "trades": 82, "taker_buy_volume": 6409.6, "taker_buy_quote": 616.29051}, {"ts": 1774541160000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 29705.5, "quote_volume": 2849.09913, "trades": 47, "taker_buy_volume": 25432.6, "taker_buy_quote": 2439.46752}, {"ts": 1774541220000, "open": 0.0958, "high": 0.0958, "low": 0.0952, "close": 0.0954, "volume": 49885.6, "quote_volume": 4764.54587, "trades": 64, "taker_buy_volume": 7443.0, "taker_buy_quote": 710.69887}, {"ts": 1774541280000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 69455.1, "quote_volume": 6642.24251, "trades": 79, "taker_buy_volume": 6315.1, "taker_buy_quote": 603.93226}, {"ts": 1774541340000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 12757.4, "quote_volume": 1222.2021, "trades": 36, "taker_buy_volume": 12392.6, "taker_buy_quote": 1187.21778}, {"ts": 1774541400000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 44356.6, "quote_volume": 4261.16754, "trades": 62, "taker_buy_volume": 16851.9, "taker_buy_quote": 1620.87342}, {"ts": 1774541460000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 35540.8, "quote_volume": 3405.53786, "trades": 57, "taker_buy_volume": 19606.3, "taker_buy_quote": 1879.51195}, {"ts": 1774541520000, "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 124549.2, "quote_volume": 11931.21682, "trades": 98, "taker_buy_volume": 102297.9, "taker_buy_quote": 9802.49796}, {"ts": 1774541580000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 21594.8, "quote_volume": 2062.12955, "trades": 55, "taker_buy_volume": 7008.3, "taker_buy_quote": 669.52711}, {"ts": 1774541640000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 23782.6, "quote_volume": 2270.66946, "trades": 41, "taker_buy_volume": 12420.2, "taker_buy_quote": 1186.11805}, {"ts": 1774541700000, "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0948, "volume": 146110.0, "quote_volume": 13882.72017, "trades": 114, "taker_buy_volume": 68539.1, "taker_buy_quote": 6512.44489}, {"ts": 1774541760000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 39374.7, "quote_volume": 3737.43851, "trades": 63, "taker_buy_volume": 12965.2, "taker_buy_quote": 1231.26841}, {"ts": 1774541820000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 18830.1, "quote_volume": 1791.42454, "trades": 46, "taker_buy_volume": 4204.6, "taker_buy_quote": 400.32912}, {"ts": 1774541880000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 13642.5, "quote_volume": 1298.92937, "trades": 41, "taker_buy_volume": 10899.5, "taker_buy_quote": 1037.84694}, {"ts": 1774541940000, "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.0959, "volume": 26784.7, "quote_volume": 2566.31276, "trades": 62, "taker_buy_volume": 22467.8, "taker_buy_quote": 2152.98429}, {"ts": 1774542000000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 13688.4, "quote_volume": 1309.75294, "trades": 37, "taker_buy_volume": 5606.3, "taker_buy_quote": 536.03026}, {"ts": 1774542060000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 28358.8, "quote_volume": 2714.35903, "trades": 65, "taker_buy_volume": 16534.5, "taker_buy_quote": 1583.22583}, {"ts": 1774542120000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 23298.2, "quote_volume": 2227.68282, "trades": 38, "taker_buy_volume": 18247.6, "taker_buy_quote": 1744.91058}, {"ts": 1774542180000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 29243.9, "quote_volume": 2796.15502, "trades": 47, "taker_buy_volume": 17621.2, "taker_buy_quote": 1685.85735}, {"ts": 1774542240000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 59393.9, "quote_volume": 5700.83052, "trades": 58, "taker_buy_volume": 34348.5, "taker_buy_quote": 3295.97679}, {"ts": 1774542300000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 3320.8, "quote_volume": 318.64178, "trades": 14, "taker_buy_volume": 3320.8, "taker_buy_quote": 318.64178}, {"ts": 1774542360000, "open": 0.0961, "high": 0.0963, "low": 0.0955, "close": 0.0958, "volume": 76851.0, "quote_volume": 7363.66825, "trades": 81, "taker_buy_volume": 17263.2, "taker_buy_quote": 1655.78382}, {"ts": 1774542420000, "open": 0.0959, "high": 0.0962, "low": 0.0956, "close": 0.0956, "volume": 36522.7, "quote_volume": 3497.94413, "trades": 56, "taker_buy_volume": 19063.1, "taker_buy_quote": 1826.16983}, {"ts": 1774542480000, "open": 0.0957, "high": 0.0959, "low": 0.0954, "close": 0.0954, "volume": 29478.5, "quote_volume": 2818.21271, "trades": 43, "taker_buy_volume": 6171.4, "taker_buy_quote": 591.22413}, {"ts": 1774542540000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 13696.6, "quote_volume": 1308.75387, "trades": 29, "taker_buy_volume": 10362.4, "taker_buy_quote": 989.92082}, {"ts": 1774542600000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 57934.1, "quote_volume": 5565.10213, "trades": 56, "taker_buy_volume": 39921.8, "taker_buy_quote": 3834.58143}, {"ts": 1774542660000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 39065.4, "quote_volume": 3758.80904, "trades": 52, "taker_buy_volume": 35181.3, "taker_buy_quote": 3385.75946}, {"ts": 1774542720000, "open": 0.0961, "high": 0.0962, "low": 0.0956, "close": 0.0957, "volume": 16123.5, "quote_volume": 1544.292, "trades": 43, "taker_buy_volume": 8453.3, "taker_buy_quote": 809.96042}, {"ts": 1774542780000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 39697.7, "quote_volume": 3789.74814, "trades": 57, "taker_buy_volume": 16507.7, "taker_buy_quote": 1576.1655}, {"ts": 1774542840000, "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 34710.0, "quote_volume": 3306.89731, "trades": 54, "taker_buy_volume": 3759.8, "taker_buy_quote": 358.62672}, {"ts": 1774542900000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0956, "volume": 5078.3, "quote_volume": 486.02268, "trades": 23, "taker_buy_volume": 3921.1, "taker_buy_quote": 375.32254}, {"ts": 1774542960000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 11175.0, "quote_volume": 1068.13956, "trades": 30, "taker_buy_volume": 7826.6, "taker_buy_quote": 748.04299}, {"ts": 1774543020000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 4945.7, "quote_volume": 473.11651, "trades": 22, "taker_buy_volume": 3226.8, "taker_buy_quote": 308.74086}, {"ts": 1774543080000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 12132.2, "quote_volume": 1159.93736, "trades": 36, "taker_buy_volume": 9206.9, "taker_buy_quote": 880.28947}, {"ts": 1774543140000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 19265.1, "quote_volume": 1844.61645, "trades": 34, "taker_buy_volume": 7383.7, "taker_buy_quote": 707.21457}, {"ts": 1774543200000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 12597.8, "quote_volume": 1205.61127, "trades": 29, "taker_buy_volume": 3956.2, "taker_buy_quote": 378.77317}, {"ts": 1774543260000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 12795.5, "quote_volume": 1224.56264, "trades": 27, "taker_buy_volume": 4315.4, "taker_buy_quote": 413.10155}, {"ts": 1774543320000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 102181.4, "quote_volume": 9790.66571, "trades": 26, "taker_buy_volume": 101658.6, "taker_buy_quote": 9740.50039}, {"ts": 1774543380000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 44399.3, "quote_volume": 4266.65947, "trades": 43, "taker_buy_volume": 8858.3, "taker_buy_quote": 851.52809}, {"ts": 1774543440000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 111765.8, "quote_volume": 10731.1557, "trades": 66, "taker_buy_volume": 4158.3, "taker_buy_quote": 399.51068}, {"ts": 1774543500000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 24410.1, "quote_volume": 2341.10955, "trades": 23, "taker_buy_volume": 7383.0, "taker_buy_quote": 708.18373}, {"ts": 1774543560000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 6731.5, "quote_volume": 647.01941, "trades": 27, "taker_buy_volume": 4926.0, "taker_buy_quote": 473.51086}, {"ts": 1774543620000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 7885.6, "quote_volume": 757.01097, "trades": 24, "taker_buy_volume": 6370.7, "taker_buy_quote": 611.6315}, {"ts": 1774543680000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 11078.5, "quote_volume": 1060.54696, "trades": 39, "taker_buy_volume": 10254.8, "taker_buy_quote": 981.71887}, {"ts": 1774543740000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 5713.4, "quote_volume": 547.54485, "trades": 16, "taker_buy_volume": 3166.6, "taker_buy_quote": 303.59687}, {"ts": 1774543800000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 28554.0, "quote_volume": 2740.24493, "trades": 56, "taker_buy_volume": 18780.3, "taker_buy_quote": 1802.05015}, {"ts": 1774543860000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 6704.8, "quote_volume": 642.99359, "trades": 17, "taker_buy_volume": 3463.3, "taker_buy_quote": 332.29823}, {"ts": 1774543920000, "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 20941.4, "quote_volume": 2008.21291, "trades": 41, "taker_buy_volume": 14977.2, "taker_buy_quote": 1436.41608}, {"ts": 1774543980000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 19148.5, "quote_volume": 1840.52847, "trades": 29, "taker_buy_volume": 13070.1, "taker_buy_quote": 1256.8262}, {"ts": 1774544040000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 4709.1, "quote_volume": 452.49372, "trades": 22, "taker_buy_volume": 3657.4, "taker_buy_quote": 351.50077}, {"ts": 1774544100000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 18726.8, "quote_volume": 1799.64034, "trades": 55, "taker_buy_volume": 7470.8, "taker_buy_quote": 718.5539}, {"ts": 1774544160000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 4369.8, "quote_volume": 420.97962, "trades": 18, "taker_buy_volume": 4293.2, "taker_buy_quote": 413.6107}, {"ts": 1774544220000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 53036.7, "quote_volume": 5114.64546, "trades": 59, "taker_buy_volume": 37794.3, "taker_buy_quote": 3646.00011}, {"ts": 1774544280000, "open": 0.0965, "high": 0.0965, "low": 0.0956, "close": 0.0956, "volume": 20796.1, "quote_volume": 1995.74265, "trades": 57, "taker_buy_volume": 9078.8, "taker_buy_quote": 871.69885}, {"ts": 1774544340000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 5954.3, "quote_volume": 570.25124, "trades": 17, "taker_buy_volume": 5693.3, "taker_buy_quote": 545.23178}, {"ts": 1774544400000, "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0954, "volume": 10010.9, "quote_volume": 956.2946, "trades": 35, "taker_buy_volume": 3747.9, "taker_buy_quote": 357.9899}, {"ts": 1774544460000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 4700.5, "quote_volume": 449.66953, "trades": 30, "taker_buy_volume": 3602.4, "taker_buy_quote": 344.6441}, {"ts": 1774544520000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 29731.2, "quote_volume": 2834.83797, "trades": 41, "taker_buy_volume": 5064.6, "taker_buy_quote": 483.79403}, {"ts": 1774544580000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 17003.4, "quote_volume": 1626.72869, "trades": 47, "taker_buy_volume": 9521.1, "taker_buy_quote": 911.18431}, {"ts": 1774544640000, "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 24998.8, "quote_volume": 2390.97614, "trades": 47, "taker_buy_volume": 2869.0, "taker_buy_quote": 274.89155}, {"ts": 1774544700000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 5215.4, "quote_volume": 498.43959, "trades": 20, "taker_buy_volume": 3377.8, "taker_buy_quote": 322.94879}, {"ts": 1774544760000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 4048.5, "quote_volume": 387.30786, "trades": 21, "taker_buy_volume": 3327.7, "taker_buy_quote": 318.3273}, {"ts": 1774544820000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 22409.5, "quote_volume": 2139.45771, "trades": 45, "taker_buy_volume": 4932.6, "taker_buy_quote": 471.0374}, {"ts": 1774544880000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 4945.9, "quote_volume": 473.27719, "trades": 22, "taker_buy_volume": 3797.6, "taker_buy_quote": 363.52028}, {"ts": 1774544940000, "open": 0.0959, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 23738.3, "quote_volume": 2275.07401, "trades": 39, "taker_buy_volume": 4454.9, "taker_buy_quote": 427.18924}, {"ts": 1774545000000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 15363.0, "quote_volume": 1467.67381, "trades": 35, "taker_buy_volume": 4829.5, "taker_buy_quote": 461.66518}, {"ts": 1774545060000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 49269.0, "quote_volume": 4706.59148, "trades": 44, "taker_buy_volume": 48849.9, "taker_buy_quote": 4666.48361}, {"ts": 1774545120000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 22135.2, "quote_volume": 2123.5211, "trades": 41, "taker_buy_volume": 19221.2, "taker_buy_quote": 1844.11012}, {"ts": 1774545180000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 19571.4, "quote_volume": 1878.07218, "trades": 43, "taker_buy_volume": 17179.7, "taker_buy_quote": 1648.70815}, {"ts": 1774545240000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 15664.9, "quote_volume": 1505.54883, "trades": 37, "taker_buy_volume": 6893.2, "taker_buy_quote": 662.78561}, {"ts": 1774545300000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 6557.6, "quote_volume": 630.65579, "trades": 26, "taker_buy_volume": 5985.2, "taker_buy_quote": 575.60132}, {"ts": 1774545360000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 38264.8, "quote_volume": 3692.4649, "trades": 32, "taker_buy_volume": 9990.7, "taker_buy_quote": 964.01425}, {"ts": 1774545420000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 26103.8, "quote_volume": 2519.10067, "trades": 32, "taker_buy_volume": 14545.4, "taker_buy_quote": 1404.01598}, {"ts": 1774545480000, "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 22301.0, "quote_volume": 2152.31611, "trades": 34, "taker_buy_volume": 4694.6, "taker_buy_quote": 453.47348}, {"ts": 1774545540000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 16668.6, "quote_volume": 1613.62119, "trades": 41, "taker_buy_volume": 15879.4, "taker_buy_quote": 1537.22663}, {"ts": 1774545600000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 27692.5, "quote_volume": 2684.16766, "trades": 44, "taker_buy_volume": 13221.9, "taker_buy_quote": 1281.98801}, {"ts": 1774545660000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 6033.2, "quote_volume": 584.58667, "trades": 23, "taker_buy_volume": 4405.2, "taker_buy_quote": 426.99627}, {"ts": 1774545720000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 8295.2, "quote_volume": 801.73137, "trades": 36, "taker_buy_volume": 4065.0, "taker_buy_quote": 393.11069}, {"ts": 1774545780000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 29785.7, "quote_volume": 2881.02205, "trades": 39, "taker_buy_volume": 16992.1, "taker_buy_quote": 1643.73693}, {"ts": 1774545840000, "open": 0.0967, "high": 0.0978, "low": 0.0967, "close": 0.0974, "volume": 123782.0, "quote_volume": 12063.71043, "trades": 125, "taker_buy_volume": 85233.4, "taker_buy_quote": 8304.93626}, {"ts": 1774545900000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 15699.1, "quote_volume": 1530.66502, "trades": 53, "taker_buy_volume": 6508.2, "taker_buy_quote": 634.90282}, {"ts": 1774545960000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.097, "volume": 31883.3, "quote_volume": 3099.30116, "trades": 109, "taker_buy_volume": 7792.0, "taker_buy_quote": 757.5997}, {"ts": 1774546020000, "open": 0.0971, "high": 0.0971, "low": 0.0964, "close": 0.0968, "volume": 33243.5, "quote_volume": 3213.7912, "trades": 70, "taker_buy_volume": 13256.0, "taker_buy_quote": 1282.39852}, {"ts": 1774546080000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 11832.3, "quote_volume": 1147.25292, "trades": 42, "taker_buy_volume": 10370.6, "taker_buy_quote": 1005.64502}, {"ts": 1774546140000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 152255.8, "quote_volume": 14778.11672, "trades": 87, "taker_buy_volume": 28981.3, "taker_buy_quote": 2813.51012}, {"ts": 1774546200000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 7670.0, "quote_volume": 744.97508, "trades": 34, "taker_buy_volume": 5335.1, "taker_buy_quote": 518.28933}, {"ts": 1774546260000, "open": 0.0973, "high": 0.0977, "low": 0.097, "close": 0.0975, "volume": 41350.2, "quote_volume": 4029.20957, "trades": 58, "taker_buy_volume": 28139.1, "taker_buy_quote": 2745.00642}, {"ts": 1774546320000, "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 95567.4, "quote_volume": 9315.1563, "trades": 105, "taker_buy_volume": 65481.8, "taker_buy_quote": 6383.2575}, {"ts": 1774546380000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 35262.7, "quote_volume": 3436.70659, "trades": 55, "taker_buy_volume": 30328.2, "taker_buy_quote": 2955.90626}, {"ts": 1774546440000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 12015.8, "quote_volume": 1170.65777, "trades": 28, "taker_buy_volume": 3968.1, "taker_buy_quote": 386.9876}, {"ts": 1774546500000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 6580.3, "quote_volume": 641.57726, "trades": 24, "taker_buy_volume": 3477.7, "taker_buy_quote": 339.14804}, {"ts": 1774546560000, "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 50104.8, "quote_volume": 4894.68882, "trades": 60, "taker_buy_volume": 20983.1, "taker_buy_quote": 2050.04393}, {"ts": 1774546620000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 54874.1, "quote_volume": 5360.71495, "trades": 35, "taker_buy_volume": 51554.2, "taker_buy_quote": 5036.69271}, {"ts": 1774546680000, "open": 0.0976, "high": 0.0977, "low": 0.097, "close": 0.0971, "volume": 126151.7, "quote_volume": 12278.84248, "trades": 130, "taker_buy_volume": 19757.2, "taker_buy_quote": 1921.55565}, {"ts": 1774546740000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 17765.2, "quote_volume": 1729.02866, "trades": 49, "taker_buy_volume": 14071.0, "taker_buy_quote": 1369.60279}, {"ts": 1774546800000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 12829.6, "quote_volume": 1249.40019, "trades": 22, "taker_buy_volume": 11142.9, "taker_buy_quote": 1085.31846}, {"ts": 1774546860000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 21602.3, "quote_volume": 2107.0653, "trades": 43, "taker_buy_volume": 14207.7, "taker_buy_quote": 1386.0918}, {"ts": 1774546920000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 10493.1, "quote_volume": 1023.31722, "trades": 18, "taker_buy_volume": 2469.4, "taker_buy_quote": 241.00647}, {"ts": 1774546980000, "open": 0.0975, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 14814.2, "quote_volume": 1442.19081, "trades": 30, "taker_buy_volume": 5046.9, "taker_buy_quote": 491.64843}, {"ts": 1774547040000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 9507.6, "quote_volume": 926.45229, "trades": 22, "taker_buy_volume": 5562.3, "taker_buy_quote": 542.33947}, {"ts": 1774547100000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 4836.4, "quote_volume": 471.9677, "trades": 17, "taker_buy_volume": 4244.8, "taker_buy_quote": 414.22754}, {"ts": 1774547160000, "open": 0.0977, "high": 0.0979, "low": 0.0974, "close": 0.0974, "volume": 17579.6, "quote_volume": 1717.21065, "trades": 39, "taker_buy_volume": 8526.6, "taker_buy_quote": 833.41972}, {"ts": 1774547220000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 6346.2, "quote_volume": 618.55944, "trades": 17, "taker_buy_volume": 5984.6, "taker_buy_quote": 583.3655}, {"ts": 1774547280000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 19977.8, "quote_volume": 1948.91228, "trades": 38, "taker_buy_volume": 5573.3, "taker_buy_quote": 544.1453}, {"ts": 1774547340000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17375.7, "quote_volume": 1698.45039, "trades": 34, "taker_buy_volume": 15879.1, "taker_buy_quote": 1552.30728}, {"ts": 1774547400000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 16470.1, "quote_volume": 1604.24101, "trades": 29, "taker_buy_volume": 5854.1, "taker_buy_quote": 570.69699}, {"ts": 1774547460000, "open": 0.0976, "high": 0.0977, "low": 0.0969, "close": 0.0976, "volume": 145830.5, "quote_volume": 14179.10426, "trades": 97, "taker_buy_volume": 24918.0, "taker_buy_quote": 2426.78405}, {"ts": 1774547520000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 8727.5, "quote_volume": 851.82572, "trades": 25, "taker_buy_volume": 8340.3, "taker_buy_quote": 814.06578}, {"ts": 1774547580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 13765.7, "quote_volume": 1346.12607, "trades": 21, "taker_buy_volume": 13202.8, "taker_buy_quote": 1291.07445}, {"ts": 1774547640000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 21157.9, "quote_volume": 2071.37223, "trades": 46, "taker_buy_volume": 18422.9, "taker_buy_quote": 1803.76757}, {"ts": 1774547700000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 8435.0, "quote_volume": 825.99813, "trades": 25, "taker_buy_volume": 7066.1, "taker_buy_quote": 692.01301}, {"ts": 1774547760000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 9602.6, "quote_volume": 938.57694, "trades": 29, "taker_buy_volume": 4833.3, "taker_buy_quote": 472.54948}, {"ts": 1774547820000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 15762.7, "quote_volume": 1536.98656, "trades": 44, "taker_buy_volume": 6732.2, "taker_buy_quote": 656.70733}, {"ts": 1774547880000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 19526.8, "quote_volume": 1903.73282, "trades": 32, "taker_buy_volume": 9245.1, "taker_buy_quote": 901.98526}, {"ts": 1774547940000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 8976.2, "quote_volume": 877.02192, "trades": 27, "taker_buy_volume": 5832.6, "taker_buy_quote": 569.92434}, {"ts": 1774548000000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 34512.4, "quote_volume": 3382.65549, "trades": 55, "taker_buy_volume": 22403.9, "taker_buy_quote": 2196.54584}, {"ts": 1774548060000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 57528.3, "quote_volume": 5659.64174, "trades": 115, "taker_buy_volume": 33403.0, "taker_buy_quote": 3286.38804}, {"ts": 1774548120000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 82543.9, "quote_volume": 8120.45594, "trades": 90, "taker_buy_volume": 23842.6, "taker_buy_quote": 2348.92161}, {"ts": 1774548180000, "open": 0.0985, "high": 0.0989, "low": 0.0983, "close": 0.0988, "volume": 104552.3, "quote_volume": 10314.34869, "trades": 136, "taker_buy_volume": 69347.0, "taker_buy_quote": 6843.49574}, {"ts": 1774548240000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 78633.9, "quote_volume": 7776.80304, "trades": 78, "taker_buy_volume": 59636.3, "taker_buy_quote": 5900.75898}, {"ts": 1774548300000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0986, "volume": 60749.1, "quote_volume": 5992.52416, "trades": 112, "taker_buy_volume": 14474.5, "taker_buy_quote": 1429.10022}, {"ts": 1774548360000, "open": 0.0987, "high": 0.0988, "low": 0.0983, "close": 0.0988, "volume": 60826.4, "quote_volume": 5994.32109, "trades": 103, "taker_buy_volume": 14490.4, "taker_buy_quote": 1430.05445}, {"ts": 1774548420000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 34775.3, "quote_volume": 3439.55011, "trades": 54, "taker_buy_volume": 18587.2, "taker_buy_quote": 1839.66852}, {"ts": 1774548480000, "open": 0.099, "high": 0.1015, "low": 0.0989, "close": 0.101, "volume": 650013.3, "quote_volume": 65135.92609, "trades": 635, "taker_buy_volume": 445775.3, "taker_buy_quote": 44635.48168}, {"ts": 1774548540000, "open": 0.1011, "high": 0.1014, "low": 0.0997, "close": 0.1004, "volume": 280528.7, "quote_volume": 28187.38726, "trades": 438, "taker_buy_volume": 88142.5, "taker_buy_quote": 8848.62658}, {"ts": 1774548600000, "open": 0.1004, "high": 0.102, "low": 0.1004, "close": 0.1016, "volume": 270595.3, "quote_volume": 27475.63066, "trades": 407, "taker_buy_volume": 107243.9, "taker_buy_quote": 10895.27696}, {"ts": 1774548660000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1018, "volume": 275731.6, "quote_volume": 28114.72329, "trades": 200, "taker_buy_volume": 227016.9, "taker_buy_quote": 23152.78926}, {"ts": 1774548720000, "open": 0.1017, "high": 0.102, "low": 0.1011, "close": 0.1015, "volume": 148636.0, "quote_volume": 15094.29299, "trades": 236, "taker_buy_volume": 78560.9, "taker_buy_quote": 7989.05088}, {"ts": 1774548780000, "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.102, "volume": 105706.5, "quote_volume": 10783.81394, "trades": 136, "taker_buy_volume": 92774.1, "taker_buy_quote": 9465.9865}, {"ts": 1774548840000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 31311.7, "quote_volume": 3197.03258, "trades": 79, "taker_buy_volume": 22569.1, "taker_buy_quote": 2305.30431}, {"ts": 1774548900000, "open": 0.1019, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 71711.5, "quote_volume": 7301.77594, "trades": 110, "taker_buy_volume": 47171.8, "taker_buy_quote": 4806.53371}, {"ts": 1774548960000, "open": 0.1015, "high": 0.1015, "low": 0.1007, "close": 0.1009, "volume": 157432.4, "quote_volume": 15900.7307, "trades": 223, "taker_buy_volume": 34021.4, "taker_buy_quote": 3438.79951}, {"ts": 1774549020000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 24663.8, "quote_volume": 2500.41439, "trades": 66, "taker_buy_volume": 20485.3, "taker_buy_quote": 2077.78038}, {"ts": 1774549080000, "open": 0.1009, "high": 0.1013, "low": 0.1006, "close": 0.1013, "volume": 26757.0, "quote_volume": 2698.54552, "trades": 59, "taker_buy_volume": 12320.4, "taker_buy_quote": 1244.06469}, {"ts": 1774549140000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 10460.8, "quote_volume": 1058.98437, "trades": 27, "taker_buy_volume": 8798.2, "taker_buy_quote": 890.7019}, {"ts": 1774549200000, "open": 0.1011, "high": 0.1019, "low": 0.1011, "close": 0.1018, "volume": 121242.4, "quote_volume": 12310.11439, "trades": 164, "taker_buy_volume": 108950.1, "taker_buy_quote": 11062.71031}, {"ts": 1774549260000, "open": 0.1018, "high": 0.1029, "low": 0.1018, "close": 0.1023, "volume": 204618.7, "quote_volume": 20958.56367, "trades": 246, "taker_buy_volume": 102389.4, "taker_buy_quote": 10493.82241}, {"ts": 1774549320000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 46683.4, "quote_volume": 4772.79314, "trades": 73, "taker_buy_volume": 24233.7, "taker_buy_quote": 2478.18204}, {"ts": 1774549380000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 34485.8, "quote_volume": 3522.76166, "trades": 70, "taker_buy_volume": 29085.5, "taker_buy_quote": 2971.69741}, {"ts": 1774549440000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 53714.9, "quote_volume": 5475.17973, "trades": 70, "taker_buy_volume": 17052.8, "taker_buy_quote": 1739.36899}, {"ts": 1774549500000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 26056.5, "quote_volume": 2655.59357, "trades": 52, "taker_buy_volume": 19108.7, "taker_buy_quote": 1948.30753}, {"ts": 1774549560000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 18502.4, "quote_volume": 1886.38743, "trades": 56, "taker_buy_volume": 11421.4, "taker_buy_quote": 1164.43045}, {"ts": 1774549620000, "open": 0.1017, "high": 0.102, "low": 0.1011, "close": 0.102, "volume": 268664.9, "quote_volume": 27263.80194, "trades": 238, "taker_buy_volume": 144313.3, "taker_buy_quote": 14646.73339}, {"ts": 1774549680000, "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.1021, "volume": 62449.5, "quote_volume": 6374.64527, "trades": 91, "taker_buy_volume": 39998.4, "taker_buy_quote": 4085.66973}, {"ts": 1774549740000, "open": 0.1021, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 60858.0, "quote_volume": 6206.09178, "trades": 103, "taker_buy_volume": 19035.0, "taker_buy_quote": 1942.98865}, {"ts": 1774549800000, "open": 0.1017, "high": 0.1018, "low": 0.1011, "close": 0.1014, "volume": 74726.8, "quote_volume": 7581.26992, "trades": 111, "taker_buy_volume": 25841.2, "taker_buy_quote": 2627.23732}, {"ts": 1774549860000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 16478.5, "quote_volume": 1669.67239, "trades": 39, "taker_buy_volume": 6712.3, "taker_buy_quote": 680.07079}, {"ts": 1774549920000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 20045.4, "quote_volume": 2032.19063, "trades": 40, "taker_buy_volume": 7874.6, "taker_buy_quote": 798.80387}, {"ts": 1774549980000, "open": 0.1014, "high": 0.1016, "low": 0.0998, "close": 0.1003, "volume": 174155.5, "quote_volume": 17469.91726, "trades": 238, "taker_buy_volume": 75664.2, "taker_buy_quote": 7589.04196}, {"ts": 1774550040000, "open": 0.1003, "high": 0.1005, "low": 0.0992, "close": 0.0995, "volume": 229071.6, "quote_volume": 22870.24369, "trades": 203, "taker_buy_volume": 46414.0, "taker_buy_quote": 4636.67796}, {"ts": 1774550100000, "open": 0.0996, "high": 0.0997, "low": 0.0986, "close": 0.0991, "volume": 107377.5, "quote_volume": 10613.7072, "trades": 155, "taker_buy_volume": 64642.7, "taker_buy_quote": 6390.00397}, {"ts": 1774550160000, "open": 0.0992, "high": 0.0997, "low": 0.0989, "close": 0.0991, "volume": 88546.8, "quote_volume": 8794.59501, "trades": 156, "taker_buy_volume": 41411.2, "taker_buy_quote": 4117.1964}, {"ts": 1774550220000, "open": 0.0991, "high": 0.0996, "low": 0.099, "close": 0.0995, "volume": 31758.2, "quote_volume": 3150.01101, "trades": 99, "taker_buy_volume": 17177.2, "taker_buy_quote": 1704.39746}, {"ts": 1774550280000, "open": 0.0996, "high": 0.0998, "low": 0.0993, "close": 0.0993, "volume": 19565.6, "quote_volume": 1947.64072, "trades": 61, "taker_buy_volume": 15547.4, "taker_buy_quote": 1548.05875}, {"ts": 1774550340000, "open": 0.0993, "high": 0.0994, "low": 0.0984, "close": 0.0988, "volume": 63180.8, "quote_volume": 6242.45958, "trades": 91, "taker_buy_volume": 16943.1, "taker_buy_quote": 1677.95498}, {"ts": 1774550400000, "open": 0.0989, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 61943.2, "quote_volume": 6123.6159, "trades": 85, "taker_buy_volume": 46495.6, "taker_buy_quote": 4597.43305}, {"ts": 1774550460000, "open": 0.0989, "high": 0.0989, "low": 0.0983, "close": 0.0986, "volume": 52508.2, "quote_volume": 5174.89117, "trades": 83, "taker_buy_volume": 20077.6, "taker_buy_quote": 1978.9393}, {"ts": 1774550520000, "open": 0.0986, "high": 0.0994, "low": 0.0985, "close": 0.099, "volume": 104935.0, "quote_volume": 10369.39985, "trades": 130, "taker_buy_volume": 66398.4, "taker_buy_quote": 6560.91527}, {"ts": 1774550580000, "open": 0.0992, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 15577.8, "quote_volume": 1546.89933, "trades": 30, "taker_buy_volume": 8713.6, "taker_buy_quote": 865.49383}, {"ts": 1774550640000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 8814.6, "quote_volume": 875.71604, "trades": 41, "taker_buy_volume": 6767.9, "taker_buy_quote": 672.67753}, {"ts": 1774550700000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 51594.7, "quote_volume": 5129.69263, "trades": 69, "taker_buy_volume": 41333.9, "taker_buy_quote": 4110.51019}, {"ts": 1774550760000, "open": 0.0992, "high": 0.1001, "low": 0.0992, "close": 0.0999, "volume": 31941.5, "quote_volume": 3188.99341, "trades": 71, "taker_buy_volume": 25793.8, "taker_buy_quote": 2574.99073}, {"ts": 1774550820000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 21018.7, "quote_volume": 2103.43205, "trades": 51, "taker_buy_volume": 16978.3, "taker_buy_quote": 1698.94899}, {"ts": 1774550880000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 14091.5, "quote_volume": 1405.7327, "trades": 40, "taker_buy_volume": 2121.4, "taker_buy_quote": 211.49522}, {"ts": 1774550940000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0993, "volume": 47499.7, "quote_volume": 4717.52885, "trades": 89, "taker_buy_volume": 7320.5, "taker_buy_quote": 727.41858}, {"ts": 1774551000000, "open": 0.0993, "high": 0.0996, "low": 0.0989, "close": 0.0996, "volume": 19707.4, "quote_volume": 1953.8591, "trades": 49, "taker_buy_volume": 8660.0, "taker_buy_quote": 859.30023}, {"ts": 1774551060000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 26627.0, "quote_volume": 2646.64224, "trades": 57, "taker_buy_volume": 11630.0, "taker_buy_quote": 1157.22283}, {"ts": 1774551120000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 45750.1, "quote_volume": 4551.15717, "trades": 41, "taker_buy_volume": 37152.0, "taker_buy_quote": 3696.56399}, {"ts": 1774551180000, "open": 0.0993, "high": 0.0994, "low": 0.0989, "close": 0.0989, "volume": 36358.0, "quote_volume": 3604.97365, "trades": 54, "taker_buy_volume": 17832.5, "taker_buy_quote": 1769.26872}, {"ts": 1774551240000, "open": 0.0989, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 91877.9, "quote_volume": 9075.7179, "trades": 124, "taker_buy_volume": 44364.3, "taker_buy_quote": 4383.55356}, {"ts": 1774551300000, "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 28778.6, "quote_volume": 2843.43177, "trades": 63, "taker_buy_volume": 18606.3, "taker_buy_quote": 1839.2369}, {"ts": 1774551360000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 6762.9, "quote_volume": 671.28017, "trades": 21, "taker_buy_volume": 5316.3, "taker_buy_quote": 527.77745}, {"ts": 1774551420000, "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 4934.7, "quote_volume": 490.10223, "trades": 31, "taker_buy_volume": 3075.1, "taker_buy_quote": 305.49143}, {"ts": 1774551480000, "open": 0.0992, "high": 0.0999, "low": 0.099, "close": 0.0995, "volume": 50379.9, "quote_volume": 5017.13616, "trades": 91, "taker_buy_volume": 44911.1, "taker_buy_quote": 4472.74669}, {"ts": 1774551540000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 25348.1, "quote_volume": 2515.8546, "trades": 47, "taker_buy_volume": 6904.9, "taker_buy_quote": 685.23479}, {"ts": 1774551600000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 52800.6, "quote_volume": 5220.98182, "trades": 95, "taker_buy_volume": 26428.6, "taker_buy_quote": 2613.84632}, {"ts": 1774551660000, "open": 0.0988, "high": 0.0994, "low": 0.0984, "close": 0.0994, "volume": 62719.9, "quote_volume": 6205.06384, "trades": 118, "taker_buy_volume": 29981.3, "taker_buy_quote": 2972.86529}, {"ts": 1774551720000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 39066.0, "quote_volume": 3884.40474, "trades": 32, "taker_buy_volume": 14124.2, "taker_buy_quote": 1405.20033}, {"ts": 1774551780000, "open": 0.0996, "high": 0.1, "low": 0.0994, "close": 0.0995, "volume": 42904.5, "quote_volume": 4281.55483, "trades": 71, "taker_buy_volume": 38098.3, "taker_buy_quote": 3802.98603}, {"ts": 1774551840000, "open": 0.0995, "high": 0.0996, "low": 0.099, "close": 0.0993, "volume": 19871.9, "quote_volume": 1973.88719, "trades": 46, "taker_buy_volume": 4828.0, "taker_buy_quote": 479.63563}, {"ts": 1774551900000, "open": 0.0993, "high": 0.1, "low": 0.0991, "close": 0.0998, "volume": 30946.2, "quote_volume": 3084.24196, "trades": 65, "taker_buy_volume": 20801.5, "taker_buy_quote": 2073.19109}, {"ts": 1774551960000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 16123.3, "quote_volume": 1610.11078, "trades": 35, "taker_buy_volume": 13404.3, "taker_buy_quote": 1339.00253}, {"ts": 1774552020000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 18602.8, "quote_volume": 1857.52795, "trades": 45, "taker_buy_volume": 2708.6, "taker_buy_quote": 270.63239}, {"ts": 1774552080000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.0994, "volume": 41955.6, "quote_volume": 4185.04099, "trades": 63, "taker_buy_volume": 29698.8, "taker_buy_quote": 2963.13955}, {"ts": 1774552140000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 18135.3, "quote_volume": 1809.6262, "trades": 27, "taker_buy_volume": 15224.4, "taker_buy_quote": 1519.26747}, {"ts": 1774552200000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 28293.3, "quote_volume": 2827.58672, "trades": 58, "taker_buy_volume": 18364.3, "taker_buy_quote": 1836.11357}, {"ts": 1774552260000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 11351.6, "quote_volume": 1134.91054, "trades": 30, "taker_buy_volume": 3597.6, "taker_buy_quote": 359.82841}, {"ts": 1774552320000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 26253.1, "quote_volume": 2622.49351, "trades": 38, "taker_buy_volume": 8600.1, "taker_buy_quote": 859.27238}, {"ts": 1774552380000, "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1005, "volume": 29839.6, "quote_volume": 2988.03701, "trades": 65, "taker_buy_volume": 26685.2, "taker_buy_quote": 2672.54191}, {"ts": 1774552440000, "open": 0.1005, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 36904.2, "quote_volume": 3701.58939, "trades": 66, "taker_buy_volume": 16378.3, "taker_buy_quote": 1644.12364}, {"ts": 1774552500000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 10665.6, "quote_volume": 1071.36885, "trades": 25, "taker_buy_volume": 8147.6, "taker_buy_quote": 818.62478}, {"ts": 1774552560000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1003, "volume": 24184.5, "quote_volume": 2423.9956, "trades": 44, "taker_buy_volume": 17831.0, "taker_buy_quote": 1787.37955}, {"ts": 1774552620000, "open": 0.1003, "high": 0.1005, "low": 0.0998, "close": 0.0998, "volume": 19615.5, "quote_volume": 1966.1176, "trades": 57, "taker_buy_volume": 8660.2, "taker_buy_quote": 868.51771}, {"ts": 1774552680000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 5938.6, "quote_volume": 595.09284, "trades": 40, "taker_buy_volume": 5788.9, "taker_buy_quote": 580.0929}, {"ts": 1774552740000, "open": 0.1004, "high": 0.1004, "low": 0.0994, "close": 0.0997, "volume": 49315.8, "quote_volume": 4924.55177, "trades": 88, "taker_buy_volume": 12504.8, "taker_buy_quote": 1248.49882}, {"ts": 1774552800000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 45809.1, "quote_volume": 4583.63308, "trades": 48, "taker_buy_volume": 12785.3, "taker_buy_quote": 1279.47864}, {"ts": 1774552860000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 26547.4, "quote_volume": 2653.72301, "trades": 39, "taker_buy_volume": 21732.8, "taker_buy_quote": 2172.64995}, {"ts": 1774552920000, "open": 0.0998, "high": 0.0999, "low": 0.0993, "close": 0.0995, "volume": 60427.0, "quote_volume": 6019.91235, "trades": 62, "taker_buy_volume": 12593.9, "taker_buy_quote": 1254.41511}, {"ts": 1774552980000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 35372.5, "quote_volume": 3515.35374, "trades": 75, "taker_buy_volume": 14046.4, "taker_buy_quote": 1396.75335}, {"ts": 1774553040000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 27959.3, "quote_volume": 2783.89899, "trades": 47, "taker_buy_volume": 6638.9, "taker_buy_quote": 661.40535}, {"ts": 1774553100000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 3754.4, "quote_volume": 373.80711, "trades": 21, "taker_buy_volume": 2960.5, "taker_buy_quote": 294.799}, {"ts": 1774553160000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 11884.8, "quote_volume": 1183.51406, "trades": 33, "taker_buy_volume": 6038.9, "taker_buy_quote": 601.36155}, {"ts": 1774553220000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 15154.5, "quote_volume": 1509.55926, "trades": 25, "taker_buy_volume": 4480.3, "taker_buy_quote": 446.4622}, {"ts": 1774553280000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 9493.2, "quote_volume": 946.44549, "trades": 26, "taker_buy_volume": 5354.3, "taker_buy_quote": 534.24453}, {"ts": 1774553340000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 5881.9, "quote_volume": 585.18484, "trades": 18, "taker_buy_volume": 5379.0, "taker_buy_quote": 535.17144}, {"ts": 1774553400000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 51268.7, "quote_volume": 5095.85097, "trades": 55, "taker_buy_volume": 15241.7, "taker_buy_quote": 1515.12318}, {"ts": 1774553460000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 52126.4, "quote_volume": 5188.90974, "trades": 77, "taker_buy_volume": 35565.8, "taker_buy_quote": 3541.8088}, {"ts": 1774553520000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 66669.0, "quote_volume": 6623.29895, "trades": 89, "taker_buy_volume": 7246.5, "taker_buy_quote": 720.71948}, {"ts": 1774553580000, "open": 0.0992, "high": 0.0992, "low": 0.0984, "close": 0.0984, "volume": 56245.3, "quote_volume": 5561.63233, "trades": 89, "taker_buy_volume": 12539.7, "taker_buy_quote": 1241.44417}, {"ts": 1774553640000, "open": 0.0985, "high": 0.0988, "low": 0.0983, "close": 0.0984, "volume": 61532.0, "quote_volume": 6062.62623, "trades": 127, "taker_buy_volume": 22682.9, "taker_buy_quote": 2236.23463}, {"ts": 1774553700000, "open": 0.0984, "high": 0.0987, "low": 0.0983, "close": 0.0985, "volume": 40927.0, "quote_volume": 4032.51711, "trades": 95, "taker_buy_volume": 20323.4, "taker_buy_quote": 2003.14025}, {"ts": 1774553760000, "open": 0.0985, "high": 0.0987, "low": 0.0983, "close": 0.0985, "volume": 12333.4, "quote_volume": 1213.95569, "trades": 34, "taker_buy_volume": 7051.7, "taker_buy_quote": 694.34147}, {"ts": 1774553820000, "open": 0.0986, "high": 0.0986, "low": 0.0976, "close": 0.0981, "volume": 102795.9, "quote_volume": 10068.32585, "trades": 179, "taker_buy_volume": 39087.8, "taker_buy_quote": 3828.41819}, {"ts": 1774553880000, "open": 0.098, "high": 0.0983, "low": 0.0978, "close": 0.0981, "volume": 38568.4, "quote_volume": 3775.90306, "trades": 65, "taker_buy_volume": 15738.7, "taker_buy_quote": 1541.90309}, {"ts": 1774553940000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 3619.6, "quote_volume": 355.4597, "trades": 24, "taker_buy_volume": 3090.2, "taker_buy_quote": 303.47971}, {"ts": 1774554000000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.0982, "volume": 8810.6, "quote_volume": 865.09865, "trades": 42, "taker_buy_volume": 6531.5, "taker_buy_quote": 641.42701}, {"ts": 1774554060000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 9818.6, "quote_volume": 965.01078, "trades": 33, "taker_buy_volume": 4350.4, "taker_buy_quote": 427.70515}, {"ts": 1774554120000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 17758.4, "quote_volume": 1744.65492, "trades": 46, "taker_buy_volume": 5778.9, "taker_buy_quote": 567.87942}, {"ts": 1774554180000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 12994.8, "quote_volume": 1280.03819, "trades": 43, "taker_buy_volume": 11172.0, "taker_buy_quote": 1100.73065}, {"ts": 1774554240000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 22121.1, "quote_volume": 2184.73933, "trades": 45, "taker_buy_volume": 11298.9, "taker_buy_quote": 1116.1573}, {"ts": 1774554300000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 19828.8, "quote_volume": 1957.48143, "trades": 65, "taker_buy_volume": 8246.8, "taker_buy_quote": 814.41849}, {"ts": 1774554360000, "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0994, "volume": 30699.0, "quote_volume": 3041.24921, "trades": 75, "taker_buy_volume": 22949.3, "taker_buy_quote": 2274.69601}, {"ts": 1774554420000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 14358.4, "quote_volume": 1425.94973, "trades": 34, "taker_buy_volume": 9338.9, "taker_buy_quote": 927.90258}, {"ts": 1774554480000, "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 11242.9, "quote_volume": 1118.58213, "trades": 32, "taker_buy_volume": 7714.9, "taker_buy_quote": 768.12686}, {"ts": 1774554540000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 4799.8, "quote_volume": 477.0897, "trades": 20, "taker_buy_volume": 4164.4, "taker_buy_quote": 413.99448}, {"ts": 1774554600000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 17705.3, "quote_volume": 1759.93062, "trades": 70, "taker_buy_volume": 9258.1, "taker_buy_quote": 920.6082}, {"ts": 1774554660000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 10813.3, "quote_volume": 1072.15426, "trades": 37, "taker_buy_volume": 7534.9, "taker_buy_quote": 747.08558}, {"ts": 1774554720000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0985, "volume": 22362.1, "quote_volume": 2207.68563, "trades": 47, "taker_buy_volume": 4887.8, "taker_buy_quote": 481.97717}, {"ts": 1774554780000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 10599.3, "quote_volume": 1041.46589, "trades": 39, "taker_buy_volume": 5677.5, "taker_buy_quote": 557.95863}, {"ts": 1774554840000, "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0989, "volume": 30335.4, "quote_volume": 2993.09711, "trades": 84, "taker_buy_volume": 28012.2, "taker_buy_quote": 2763.44324}, {"ts": 1774554900000, "open": 0.0989, "high": 0.0997, "low": 0.0989, "close": 0.0994, "volume": 50703.5, "quote_volume": 5038.21436, "trades": 76, "taker_buy_volume": 40593.7, "taker_buy_quote": 4034.2383}, {"ts": 1774554960000, "open": 0.0994, "high": 0.1, "low": 0.0993, "close": 0.0998, "volume": 30635.7, "quote_volume": 3056.011, "trades": 68, "taker_buy_volume": 25464.7, "taker_buy_quote": 2540.5935}, {"ts": 1774555020000, "open": 0.1, "high": 0.1, "low": 0.0993, "close": 0.0994, "volume": 48549.2, "quote_volume": 4834.96617, "trades": 76, "taker_buy_volume": 28074.7, "taker_buy_quote": 2796.48825}, {"ts": 1774555080000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 6593.5, "quote_volume": 654.83499, "trades": 22, "taker_buy_volume": 2677.2, "taker_buy_quote": 266.32796}, {"ts": 1774555140000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 7725.3, "quote_volume": 769.28827, "trades": 32, "taker_buy_volume": 5258.0, "taker_buy_quote": 523.77591}, {"ts": 1774555200000, "open": 0.0995, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 24959.8, "quote_volume": 2491.7309, "trades": 55, "taker_buy_volume": 17800.7, "taker_buy_quote": 1777.24895}, {"ts": 1774555260000, "open": 0.0999, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 22814.5, "quote_volume": 2277.95493, "trades": 54, "taker_buy_volume": 10549.0, "taker_buy_quote": 1053.60799}, {"ts": 1774555320000, "open": 0.0997, "high": 0.0998, "low": 0.0993, "close": 0.0994, "volume": 21427.6, "quote_volume": 2131.81369, "trades": 60, "taker_buy_volume": 8483.6, "taker_buy_quote": 844.58731}, {"ts": 1774555380000, "open": 0.0993, "high": 0.0996, "low": 0.0991, "close": 0.0995, "volume": 92247.4, "quote_volume": 9164.14327, "trades": 109, "taker_buy_volume": 28736.0, "taker_buy_quote": 2856.50619}, {"ts": 1774555440000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 10100.7, "quote_volume": 1007.3212, "trades": 33, "taker_buy_volume": 7607.2, "taker_buy_quote": 758.48499}, {"ts": 1774555500000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 14197.3, "quote_volume": 1419.62819, "trades": 47, "taker_buy_volume": 9911.5, "taker_buy_quote": 991.47712}, {"ts": 1774555560000, "open": 0.0998, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 49933.8, "quote_volume": 4995.3476, "trades": 62, "taker_buy_volume": 31790.0, "taker_buy_quote": 3181.2248}, {"ts": 1774555620000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 74218.1, "quote_volume": 7433.24907, "trades": 72, "taker_buy_volume": 23415.7, "taker_buy_quote": 2346.03435}, {"ts": 1774555680000, "open": 0.1004, "high": 0.1004, "low": 0.0998, "close": 0.0998, "volume": 48541.3, "quote_volume": 4855.15243, "trades": 64, "taker_buy_volume": 17281.1, "taker_buy_quote": 1729.00628}, {"ts": 1774555740000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 30096.9, "quote_volume": 3017.04461, "trades": 57, "taker_buy_volume": 29067.1, "taker_buy_quote": 2913.85865}, {"ts": 1774555800000, "open": 0.1004, "high": 0.1005, "low": 0.0999, "close": 0.0999, "volume": 64382.5, "quote_volume": 6449.76618, "trades": 67, "taker_buy_volume": 23905.7, "taker_buy_quote": 2398.11761}, {"ts": 1774555860000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 91434.1, "quote_volume": 9160.47422, "trades": 73, "taker_buy_volume": 85503.0, "taker_buy_quote": 8566.77967}, {"ts": 1774555920000, "open": 0.1005, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 63275.9, "quote_volume": 6346.19492, "trades": 82, "taker_buy_volume": 46950.7, "taker_buy_quote": 4710.84936}, {"ts": 1774555980000, "open": 0.1001, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 21458.6, "quote_volume": 2150.50405, "trades": 59, "taker_buy_volume": 7449.9, "taker_buy_quote": 746.94954}, {"ts": 1774556040000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 29874.4, "quote_volume": 2988.38405, "trades": 51, "taker_buy_volume": 8605.3, "taker_buy_quote": 860.06607}, {"ts": 1774556100000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 11810.7, "quote_volume": 1181.20625, "trades": 37, "taker_buy_volume": 6906.7, "taker_buy_quote": 691.25161}, {"ts": 1774556160000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 42400.1, "quote_volume": 4250.04064, "trades": 67, "taker_buy_volume": 35589.1, "taker_buy_quote": 3567.38132}, {"ts": 1774556220000, "open": 0.1004, "high": 0.1012, "low": 0.1004, "close": 0.1009, "volume": 89819.1, "quote_volume": 9057.20869, "trades": 136, "taker_buy_volume": 41843.0, "taker_buy_quote": 4219.24541}, {"ts": 1774556280000, "open": 0.101, "high": 0.1011, "low": 0.1004, "close": 0.1008, "volume": 110887.2, "quote_volume": 11176.96983, "trades": 142, "taker_buy_volume": 64664.0, "taker_buy_quote": 6518.73731}, {"ts": 1774556340000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 22145.2, "quote_volume": 2236.74411, "trades": 41, "taker_buy_volume": 15491.0, "taker_buy_quote": 1564.64632}, {"ts": 1774556400000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 30334.8, "quote_volume": 3066.11269, "trades": 38, "taker_buy_volume": 9295.2, "taker_buy_quote": 939.639}, {"ts": 1774556460000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 44449.2, "quote_volume": 4484.87991, "trades": 63, "taker_buy_volume": 30546.4, "taker_buy_quote": 3082.66444}, {"ts": 1774556520000, "open": 0.1008, "high": 0.1017, "low": 0.1008, "close": 0.1012, "volume": 77981.3, "quote_volume": 7901.56757, "trades": 86, "taker_buy_volume": 65243.1, "taker_buy_quote": 6612.93799}, {"ts": 1774556580000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 107765.0, "quote_volume": 10905.38264, "trades": 45, "taker_buy_volume": 19537.8, "taker_buy_quote": 1976.92795}, {"ts": 1774556640000, "open": 0.1011, "high": 0.1012, "low": 0.1006, "close": 0.1009, "volume": 38133.9, "quote_volume": 3844.26028, "trades": 53, "taker_buy_volume": 27252.8, "taker_buy_quote": 2747.93255}, {"ts": 1774556700000, "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1003, "volume": 29046.8, "quote_volume": 2917.95922, "trades": 46, "taker_buy_volume": 5475.2, "taker_buy_quote": 549.84233}, {"ts": 1774556760000, "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 28121.1, "quote_volume": 2822.4807, "trades": 59, "taker_buy_volume": 18424.1, "taker_buy_quote": 1850.47675}, {"ts": 1774556820000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 12830.1, "quote_volume": 1293.03952, "trades": 28, "taker_buy_volume": 12279.3, "taker_buy_quote": 1237.57396}, {"ts": 1774556880000, "open": 0.1009, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 36430.4, "quote_volume": 3673.03199, "trades": 41, "taker_buy_volume": 5414.4, "taker_buy_quote": 546.78158}, {"ts": 1774556940000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 9198.5, "quote_volume": 925.99576, "trades": 27, "taker_buy_volume": 7459.9, "taker_buy_quote": 751.0926}, {"ts": 1774557000000, "open": 0.1008, "high": 0.1009, "low": 0.1002, "close": 0.1003, "volume": 31546.5, "quote_volume": 3168.15953, "trades": 52, "taker_buy_volume": 12261.0, "taker_buy_quote": 1231.29642}, {"ts": 1774557060000, "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 17893.6, "quote_volume": 1794.17723, "trades": 36, "taker_buy_volume": 14859.9, "taker_buy_quote": 1489.92747}, {"ts": 1774557120000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 18600.5, "quote_volume": 1863.79387, "trades": 50, "taker_buy_volume": 6835.9, "taker_buy_quote": 685.16144}, {"ts": 1774557180000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 5649.8, "quote_volume": 567.02412, "trades": 16, "taker_buy_volume": 2363.9, "taker_buy_quote": 237.31477}, {"ts": 1774557240000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 5289.4, "quote_volume": 531.73601, "trades": 18, "taker_buy_volume": 3135.2, "taker_buy_quote": 315.25768}, {"ts": 1774557300000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 37685.5, "quote_volume": 3787.85712, "trades": 32, "taker_buy_volume": 21000.2, "taker_buy_quote": 2112.4854}, {"ts": 1774557360000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 21981.5, "quote_volume": 2198.08007, "trades": 56, "taker_buy_volume": 6511.8, "taker_buy_quote": 651.64635}, {"ts": 1774557420000, "open": 0.1, "high": 0.1001, "low": 0.0994, "close": 0.0999, "volume": 140630.1, "quote_volume": 14001.22107, "trades": 97, "taker_buy_volume": 21298.8, "taker_buy_quote": 2122.70616}, {"ts": 1774557480000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 7985.2, "quote_volume": 797.14892, "trades": 30, "taker_buy_volume": 3821.9, "taker_buy_quote": 381.64658}, {"ts": 1774557540000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.1001, "volume": 14039.2, "quote_volume": 1400.44812, "trades": 49, "taker_buy_volume": 5253.2, "taker_buy_quote": 524.95267}, {"ts": 1774557600000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 20774.0, "quote_volume": 2082.89414, "trades": 37, "taker_buy_volume": 16566.0, "taker_buy_quote": 1660.86107}, {"ts": 1774557660000, "open": 0.1003, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 16334.0, "quote_volume": 1633.71305, "trades": 35, "taker_buy_volume": 5549.7, "taker_buy_quote": 555.12021}, {"ts": 1774557720000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 22169.3, "quote_volume": 2215.90556, "trades": 45, "taker_buy_volume": 10233.5, "taker_buy_quote": 1023.12262}, {"ts": 1774557780000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 10337.3, "quote_volume": 1031.39369, "trades": 27, "taker_buy_volume": 6092.4, "taker_buy_quote": 608.10703}, {"ts": 1774557840000, "open": 0.0998, "high": 0.0999, "low": 0.0993, "close": 0.0999, "volume": 68432.7, "quote_volume": 6814.21465, "trades": 66, "taker_buy_volume": 12652.8, "taker_buy_quote": 1262.34772}, {"ts": 1774557900000, "open": 0.0998, "high": 0.1003, "low": 0.0998, "close": 0.1003, "volume": 8592.2, "quote_volume": 859.37835, "trades": 30, "taker_buy_volume": 5244.1, "taker_buy_quote": 524.72575}, {"ts": 1774557960000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 30913.8, "quote_volume": 3093.65097, "trades": 52, "taker_buy_volume": 16565.4, "taker_buy_quote": 1658.15249}, {"ts": 1774558020000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 10148.0, "quote_volume": 1015.43457, "trades": 32, "taker_buy_volume": 2957.6, "taker_buy_quote": 296.22882}, {"ts": 1774558080000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 8283.2, "quote_volume": 829.21239, "trades": 29, "taker_buy_volume": 8133.2, "taker_buy_quote": 814.19739}, {"ts": 1774558140000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 6274.3, "quote_volume": 628.99883, "trades": 15, "taker_buy_volume": 6190.6, "taker_buy_quote": 620.61209}, {"ts": 1774558200000, "open": 0.1003, "high": 0.1009, "low": 0.1003, "close": 0.1009, "volume": 64610.5, "quote_volume": 6495.94607, "trades": 54, "taker_buy_volume": 63817.0, "taker_buy_quote": 6416.05951}, {"ts": 1774558260000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 18023.0, "quote_volume": 1815.63009, "trades": 34, "taker_buy_volume": 13439.2, "taker_buy_quote": 1353.74547}, {"ts": 1774558320000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 17880.3, "quote_volume": 1799.80374, "trades": 24, "taker_buy_volume": 6477.8, "taker_buy_quote": 652.72364}, {"ts": 1774558380000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 6843.8, "quote_volume": 687.36158, "trades": 21, "taker_buy_volume": 4294.7, "taker_buy_quote": 431.43194}, {"ts": 1774558440000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 6721.1, "quote_volume": 676.14402, "trades": 32, "taker_buy_volume": 3425.7, "taker_buy_quote": 344.8346}, {"ts": 1774558500000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 10809.9, "quote_volume": 1088.13419, "trades": 23, "taker_buy_volume": 6005.0, "taker_buy_quote": 605.1343}, {"ts": 1774558560000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 12981.0, "quote_volume": 1309.40098, "trades": 22, "taker_buy_volume": 11336.6, "taker_buy_quote": 1143.66563}, {"ts": 1774558620000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 29394.4, "quote_volume": 2967.7956, "trades": 51, "taker_buy_volume": 24573.3, "taker_buy_quote": 2481.27369}, {"ts": 1774558680000, "open": 0.1009, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 37679.1, "quote_volume": 3799.33156, "trades": 57, "taker_buy_volume": 12632.5, "taker_buy_quote": 1273.49418}, {"ts": 1774558740000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 10651.7, "quote_volume": 1072.72849, "trades": 21, "taker_buy_volume": 7620.6, "taker_buy_quote": 767.74724}, {"ts": 1774558800000, "open": 0.1008, "high": 0.1009, "low": 0.1003, "close": 0.1007, "volume": 53262.2, "quote_volume": 5354.97489, "trades": 45, "taker_buy_volume": 10996.7, "taker_buy_quote": 1107.72427}, {"ts": 1774558860000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 26068.7, "quote_volume": 2628.12978, "trades": 27, "taker_buy_volume": 23039.3, "taker_buy_quote": 2322.76626}, {"ts": 1774558920000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 16729.8, "quote_volume": 1687.39383, "trades": 32, "taker_buy_volume": 5763.0, "taker_buy_quote": 581.64276}, {"ts": 1774558980000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 7693.2, "quote_volume": 776.72491, "trades": 26, "taker_buy_volume": 3293.8, "taker_buy_quote": 332.69729}, {"ts": 1774559040000, "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.1009, "volume": 28462.0, "quote_volume": 2869.78533, "trades": 47, "taker_buy_volume": 25518.8, "taker_buy_quote": 2573.66955}, {"ts": 1774559100000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 41074.5, "quote_volume": 4152.62382, "trades": 46, "taker_buy_volume": 35855.5, "taker_buy_quote": 3625.52702}, {"ts": 1774559160000, "open": 0.1011, "high": 0.1012, "low": 0.1006, "close": 0.1007, "volume": 10968.9, "quote_volume": 1105.69466, "trades": 34, "taker_buy_volume": 3943.6, "taker_buy_quote": 397.35033}, {"ts": 1774559220000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 12669.3, "quote_volume": 1273.59106, "trades": 27, "taker_buy_volume": 5584.0, "taker_buy_quote": 561.5492}, {"ts": 1774559280000, "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.0998, "volume": 86439.1, "quote_volume": 8652.78903, "trades": 76, "taker_buy_volume": 25776.4, "taker_buy_quote": 2576.42232}, {"ts": 1774559340000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1002, "volume": 23695.0, "quote_volume": 2372.92823, "trades": 31, "taker_buy_volume": 22155.9, "taker_buy_quote": 2218.65789}, {"ts": 1774559400000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 8959.0, "quote_volume": 897.25999, "trades": 31, "taker_buy_volume": 6254.2, "taker_buy_quote": 626.63571}, {"ts": 1774559460000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 9031.5, "quote_volume": 904.36034, "trades": 32, "taker_buy_volume": 5444.6, "taker_buy_quote": 545.51135}, {"ts": 1774559520000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 11139.6, "quote_volume": 1120.64052, "trades": 40, "taker_buy_volume": 7164.2, "taker_buy_quote": 720.60983}, {"ts": 1774559580000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 12012.5, "quote_volume": 1206.32476, "trades": 33, "taker_buy_volume": 8648.6, "taker_buy_quote": 868.42243}, {"ts": 1774559640000, "open": 0.1005, "high": 0.1006, "low": 0.1, "close": 0.1, "volume": 13615.5, "quote_volume": 1364.33584, "trades": 40, "taker_buy_volume": 8950.6, "taker_buy_quote": 897.17916}, {"ts": 1774559700000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 21035.7, "quote_volume": 2103.9997, "trades": 35, "taker_buy_volume": 16450.4, "taker_buy_quote": 1645.28457}, {"ts": 1774559760000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 7216.8, "quote_volume": 723.94179, "trades": 19, "taker_buy_volume": 5581.2, "taker_buy_quote": 559.91271}, {"ts": 1774559820000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 17391.9, "quote_volume": 1748.17886, "trades": 30, "taker_buy_volume": 11745.2, "taker_buy_quote": 1180.67052}, {"ts": 1774559880000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 12363.2, "quote_volume": 1241.24119, "trades": 30, "taker_buy_volume": 4178.2, "taker_buy_quote": 419.7499}, {"ts": 1774559940000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 29024.3, "quote_volume": 2908.29788, "trades": 34, "taker_buy_volume": 8209.1, "taker_buy_quote": 823.81005}, {"ts": 1774560000000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 13184.3, "quote_volume": 1321.84592, "trades": 20, "taker_buy_volume": 10004.9, "taker_buy_quote": 1003.25508}, {"ts": 1774560060000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 7273.2, "quote_volume": 729.17881, "trades": 25, "taker_buy_volume": 4324.6, "taker_buy_quote": 433.84532}, {"ts": 1774560120000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5495.6, "quote_volume": 550.60352, "trades": 20, "taker_buy_volume": 4928.7, "taker_buy_quote": 493.82912}, {"ts": 1774560180000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 5878.3, "quote_volume": 588.22508, "trades": 28, "taker_buy_volume": 5248.9, "taker_buy_quote": 525.27011}, {"ts": 1774560240000, "open": 0.0998, "high": 0.0998, "low": 0.0987, "close": 0.0987, "volume": 180937.6, "quote_volume": 17935.37574, "trades": 192, "taker_buy_volume": 54818.5, "taker_buy_quote": 5430.15355}, {"ts": 1774560300000, "open": 0.0986, "high": 0.099, "low": 0.0977, "close": 0.0983, "volume": 171284.5, "quote_volume": 16818.56465, "trades": 179, "taker_buy_volume": 49777.8, "taker_buy_quote": 4895.52227}, {"ts": 1774560360000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 39232.0, "quote_volume": 3865.12078, "trades": 45, "taker_buy_volume": 14858.7, "taker_buy_quote": 1464.28957}, {"ts": 1774560420000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 34121.7, "quote_volume": 3358.40074, "trades": 58, "taker_buy_volume": 14575.7, "taker_buy_quote": 1433.97601}, {"ts": 1774560480000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 17294.1, "quote_volume": 1704.73971, "trades": 48, "taker_buy_volume": 13608.6, "taker_buy_quote": 1341.58526}, {"ts": 1774560540000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 5375.9, "quote_volume": 530.57034, "trades": 14, "taker_buy_volume": 4969.9, "taker_buy_quote": 490.49814}, {"ts": 1774560600000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 8501.2, "quote_volume": 838.72871, "trades": 24, "taker_buy_volume": 7455.4, "taker_buy_quote": 735.64323}, {"ts": 1774560660000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0984, "volume": 108610.5, "quote_volume": 10644.94869, "trades": 56, "taker_buy_volume": 25554.9, "taker_buy_quote": 2510.40763}, {"ts": 1774560720000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 8921.8, "quote_volume": 876.3939, "trades": 32, "taker_buy_volume": 2116.9, "taker_buy_quote": 208.11458}, {"ts": 1774560780000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 4777.3, "quote_volume": 469.47116, "trades": 27, "taker_buy_volume": 2852.8, "taker_buy_quote": 280.4915}, {"ts": 1774560840000, "open": 0.0982, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 17578.4, "quote_volume": 1723.52297, "trades": 31, "taker_buy_volume": 5278.8, "taker_buy_quote": 517.99138}, {"ts": 1774560900000, "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0985, "volume": 24425.4, "quote_volume": 2401.66627, "trades": 29, "taker_buy_volume": 14135.7, "taker_buy_quote": 1391.18338}, {"ts": 1774560960000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 10537.8, "quote_volume": 1034.99673, "trades": 27, "taker_buy_volume": 2316.2, "taker_buy_quote": 227.68877}, {"ts": 1774561020000, "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 9501.6, "quote_volume": 931.23057, "trades": 47, "taker_buy_volume": 4165.7, "taker_buy_quote": 408.51181}, {"ts": 1774561080000, "open": 0.0981, "high": 0.0981, "low": 0.097, "close": 0.0977, "volume": 154360.5, "quote_volume": 15029.19361, "trades": 129, "taker_buy_volume": 36847.3, "taker_buy_quote": 3590.60069}, {"ts": 1774561140000, "open": 0.0977, "high": 0.0979, "low": 0.0975, "close": 0.0977, "volume": 76511.5, "quote_volume": 7467.58231, "trades": 110, "taker_buy_volume": 41396.0, "taker_buy_quote": 4041.04974}, {"ts": 1774561200000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 13769.9, "quote_volume": 1345.59429, "trades": 28, "taker_buy_volume": 8411.9, "taker_buy_quote": 822.13048}, {"ts": 1774561260000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 16591.1, "quote_volume": 1619.16271, "trades": 42, "taker_buy_volume": 11228.2, "taker_buy_quote": 1095.93748}, {"ts": 1774561320000, "open": 0.0976, "high": 0.0976, "low": 0.0967, "close": 0.0971, "volume": 102386.7, "quote_volume": 9947.87067, "trades": 87, "taker_buy_volume": 21204.8, "taker_buy_quote": 2060.06272}, {"ts": 1774561380000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 43512.5, "quote_volume": 4246.90288, "trades": 32, "taker_buy_volume": 38106.6, "taker_buy_quote": 3719.28704}, {"ts": 1774561440000, "open": 0.0978, "high": 0.0979, "low": 0.097, "close": 0.0972, "volume": 25680.6, "quote_volume": 2497.84346, "trades": 49, "taker_buy_volume": 11346.6, "taker_buy_quote": 1104.12708}, {"ts": 1774561500000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 15437.5, "quote_volume": 1502.50351, "trades": 39, "taker_buy_volume": 5655.5, "taker_buy_quote": 551.1547}, {"ts": 1774561560000, "open": 0.0974, "high": 0.0979, "low": 0.0973, "close": 0.0979, "volume": 8038.0, "quote_volume": 785.27415, "trades": 37, "taker_buy_volume": 7523.0, "taker_buy_quote": 735.03889}, {"ts": 1774561620000, "open": 0.0978, "high": 0.0979, "low": 0.0972, "close": 0.0972, "volume": 15351.4, "quote_volume": 1496.44023, "trades": 37, "taker_buy_volume": 2406.2, "taker_buy_quote": 235.01972}, {"ts": 1774561680000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6636.7, "quote_volume": 646.83783, "trades": 16, "taker_buy_volume": 6534.0, "taker_buy_quote": 636.83485}, {"ts": 1774561740000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 5252.3, "quote_volume": 511.56752, "trades": 17, "taker_buy_volume": 3127.4, "taker_buy_quote": 304.66594}, {"ts": 1774561800000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.0972, "volume": 30248.0, "quote_volume": 2937.99496, "trades": 55, "taker_buy_volume": 14942.0, "taker_buy_quote": 1451.04778}, {"ts": 1774561860000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 19037.2, "quote_volume": 1849.40627, "trades": 48, "taker_buy_volume": 8139.3, "taker_buy_quote": 790.9543}, {"ts": 1774561920000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 9809.3, "quote_volume": 953.05954, "trades": 28, "taker_buy_volume": 8126.3, "taker_buy_quote": 789.66114}, {"ts": 1774561980000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 11975.6, "quote_volume": 1167.05973, "trades": 35, "taker_buy_volume": 6967.8, "taker_buy_quote": 679.11111}, {"ts": 1774562040000, "open": 0.0974, "high": 0.0985, "low": 0.0974, "close": 0.0983, "volume": 58632.9, "quote_volume": 5751.11972, "trades": 115, "taker_buy_volume": 43819.3, "taker_buy_quote": 4296.55563}, {"ts": 1774562100000, "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 15630.4, "quote_volume": 1536.18118, "trades": 39, "taker_buy_volume": 13723.8, "taker_buy_quote": 1348.87161}, {"ts": 1774562160000, "open": 0.0983, "high": 0.099, "low": 0.0981, "close": 0.0985, "volume": 31260.0, "quote_volume": 3084.86202, "trades": 62, "taker_buy_volume": 22386.2, "taker_buy_quote": 2209.70548}, {"ts": 1774562220000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 8695.2, "quote_volume": 857.90622, "trades": 36, "taker_buy_volume": 7240.4, "taker_buy_quote": 714.43759}, {"ts": 1774562280000, "open": 0.0986, "high": 0.099, "low": 0.0984, "close": 0.099, "volume": 29109.3, "quote_volume": 2872.49237, "trades": 48, "taker_buy_volume": 15276.2, "taker_buy_quote": 1509.55081}, {"ts": 1774562340000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 5654.4, "quote_volume": 559.48905, "trades": 16, "taker_buy_volume": 4124.1, "taker_buy_quote": 408.14238}, {"ts": 1774562400000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 9862.6, "quote_volume": 974.86583, "trades": 20, "taker_buy_volume": 5727.5, "taker_buy_quote": 566.60339}, {"ts": 1774562460000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 31271.9, "quote_volume": 3089.70747, "trades": 23, "taker_buy_volume": 30816.0, "taker_buy_quote": 3044.66455}, {"ts": 1774562520000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0991, "volume": 12966.9, "quote_volume": 1284.42316, "trades": 39, "taker_buy_volume": 4346.2, "taker_buy_quote": 430.6323}, {"ts": 1774562580000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 16863.8, "quote_volume": 1669.678, "trades": 48, "taker_buy_volume": 10221.7, "taker_buy_quote": 1012.32518}, {"ts": 1774562640000, "open": 0.0988, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 59319.9, "quote_volume": 5825.26341, "trades": 106, "taker_buy_volume": 12136.1, "taker_buy_quote": 1193.42083}, {"ts": 1774562700000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 7306.3, "quote_volume": 717.67914, "trades": 30, "taker_buy_volume": 4119.0, "taker_buy_quote": 404.71234}, {"ts": 1774562760000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 8424.8, "quote_volume": 828.31436, "trades": 24, "taker_buy_volume": 6612.7, "taker_buy_quote": 650.23298}, {"ts": 1774562820000, "open": 0.0981, "high": 0.0982, "low": 0.0976, "close": 0.0976, "volume": 22672.9, "quote_volume": 2220.18316, "trades": 49, "taker_buy_volume": 7910.9, "taker_buy_quote": 776.45807}, {"ts": 1774562880000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 13984.8, "quote_volume": 1369.48169, "trades": 32, "taker_buy_volume": 3966.1, "taker_buy_quote": 388.4959}, {"ts": 1774562940000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 10301.6, "quote_volume": 1011.88542, "trades": 29, "taker_buy_volume": 10148.5, "taker_buy_quote": 996.851}, {"ts": 1774563000000, "open": 0.0982, "high": 0.0982, "low": 0.0968, "close": 0.0976, "volume": 114832.9, "quote_volume": 11146.78293, "trades": 103, "taker_buy_volume": 10324.4, "taker_buy_quote": 1005.16736}, {"ts": 1774563060000, "open": 0.0976, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 13257.3, "quote_volume": 1292.56297, "trades": 44, "taker_buy_volume": 6518.4, "taker_buy_quote": 635.61767}, {"ts": 1774563120000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 30592.4, "quote_volume": 2986.26628, "trades": 77, "taker_buy_volume": 15649.6, "taker_buy_quote": 1527.98401}, {"ts": 1774563180000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 11817.8, "quote_volume": 1149.90955, "trades": 27, "taker_buy_volume": 4297.5, "taker_buy_quote": 418.61056}, {"ts": 1774563240000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 5548.8, "quote_volume": 540.51685, "trades": 18, "taker_buy_volume": 4444.5, "taker_buy_quote": 432.96582}, {"ts": 1774563300000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 49281.5, "quote_volume": 4800.36271, "trades": 33, "taker_buy_volume": 3687.0, "taker_buy_quote": 359.45841}, {"ts": 1774563360000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 13063.6, "quote_volume": 1273.16304, "trades": 25, "taker_buy_volume": 7560.9, "taker_buy_quote": 737.16411}, {"ts": 1774563420000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 13482.6, "quote_volume": 1316.10891, "trades": 46, "taker_buy_volume": 8106.8, "taker_buy_quote": 791.6346}, {"ts": 1774563480000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 8769.3, "quote_volume": 854.0208, "trades": 38, "taker_buy_volume": 4892.0, "taker_buy_quote": 476.52089}, {"ts": 1774563540000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 9109.3, "quote_volume": 887.9184, "trades": 35, "taker_buy_volume": 8059.4, "taker_buy_quote": 785.76313}, {"ts": 1774563600000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 10273.7, "quote_volume": 1002.76525, "trades": 51, "taker_buy_volume": 4690.0, "taker_buy_quote": 458.04931}, {"ts": 1774563660000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8948.7, "quote_volume": 873.16983, "trades": 36, "taker_buy_volume": 6853.8, "taker_buy_quote": 668.91708}, {"ts": 1774563720000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 26039.4, "quote_volume": 2536.69472, "trades": 55, "taker_buy_volume": 8683.9, "taker_buy_quote": 845.84259}, {"ts": 1774563780000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 5808.2, "quote_volume": 566.69038, "trades": 26, "taker_buy_volume": 3112.3, "taker_buy_quote": 303.65098}, {"ts": 1774563840000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 12213.3, "quote_volume": 1191.23846, "trades": 39, "taker_buy_volume": 3006.1, "taker_buy_quote": 293.36366}, {"ts": 1774563900000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 9595.0, "quote_volume": 934.8482, "trades": 27, "taker_buy_volume": 4600.4, "taker_buy_quote": 448.37416}, {"ts": 1774563960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 7841.7, "quote_volume": 765.19604, "trades": 32, "taker_buy_volume": 5571.0, "taker_buy_quote": 543.5905}, {"ts": 1774564020000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 16106.2, "quote_volume": 1573.59802, "trades": 36, "taker_buy_volume": 6938.4, "taker_buy_quote": 678.04286}, {"ts": 1774564080000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3625.4, "quote_volume": 354.54642, "trades": 20, "taker_buy_volume": 3448.4, "taker_buy_quote": 337.25352}, {"ts": 1774564140000, "open": 0.0978, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 24697.3, "quote_volume": 2415.10924, "trades": 56, "taker_buy_volume": 12551.6, "taker_buy_quote": 1228.13928}, {"ts": 1774564200000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 13801.4, "quote_volume": 1351.5132, "trades": 40, "taker_buy_volume": 7522.1, "taker_buy_quote": 736.84565}, {"ts": 1774564260000, "open": 0.0977, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 17025.2, "quote_volume": 1665.5478, "trades": 36, "taker_buy_volume": 6625.1, "taker_buy_quote": 648.30572}, {"ts": 1774564320000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 8541.5, "quote_volume": 835.26745, "trades": 28, "taker_buy_volume": 2928.4, "taker_buy_quote": 286.47904}, {"ts": 1774564380000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 20936.4, "quote_volume": 2046.73381, "trades": 40, "taker_buy_volume": 11349.8, "taker_buy_quote": 1110.2834}, {"ts": 1774564440000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 10570.4, "quote_volume": 1033.37392, "trades": 24, "taker_buy_volume": 2930.4, "taker_buy_quote": 286.65189}, {"ts": 1774564500000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 22449.8, "quote_volume": 2190.32388, "trades": 56, "taker_buy_volume": 9124.6, "taker_buy_quote": 889.98922}, {"ts": 1774564560000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 21500.6, "quote_volume": 2099.47799, "trades": 40, "taker_buy_volume": 14867.3, "taker_buy_quote": 1452.27735}, {"ts": 1774564620000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 10678.3, "quote_volume": 1043.49576, "trades": 23, "taker_buy_volume": 3463.2, "taker_buy_quote": 338.58049}, {"ts": 1774564680000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 33589.0, "quote_volume": 3273.93456, "trades": 69, "taker_buy_volume": 5980.1, "taker_buy_quote": 583.15044}, {"ts": 1774564740000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 19761.9, "quote_volume": 1929.167, "trades": 42, "taker_buy_volume": 14893.5, "taker_buy_quote": 1453.63554}, {"ts": 1774564800000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 4097.3, "quote_volume": 400.5336, "trades": 16, "taker_buy_volume": 2654.5, "taker_buy_quote": 259.55669}, {"ts": 1774564860000, "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 27055.6, "quote_volume": 2643.59274, "trades": 69, "taker_buy_volume": 10205.9, "taker_buy_quote": 998.20909}, {"ts": 1774564920000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 4393.9, "quote_volume": 430.29709, "trades": 21, "taker_buy_volume": 2664.0, "taker_buy_quote": 260.93676}, {"ts": 1774564980000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 14635.3, "quote_volume": 1430.7636, "trades": 35, "taker_buy_volume": 3681.4, "taker_buy_quote": 360.01064}, {"ts": 1774565040000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 7890.8, "quote_volume": 771.68183, "trades": 28, "taker_buy_volume": 4241.1, "taker_buy_quote": 414.82488}, {"ts": 1774565100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 20619.5, "quote_volume": 2013.64787, "trades": 44, "taker_buy_volume": 12768.9, "taker_buy_quote": 1247.1313}, {"ts": 1774565160000, "open": 0.0977, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 16528.1, "quote_volume": 1617.28887, "trades": 29, "taker_buy_volume": 10924.1, "taker_buy_quote": 1068.70906}, {"ts": 1774565220000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3178.1, "quote_volume": 311.58613, "trades": 13, "taker_buy_volume": 2827.1, "taker_buy_quote": 277.18813}, {"ts": 1774565280000, "open": 0.0981, "high": 0.0988, "low": 0.0981, "close": 0.0988, "volume": 69777.7, "quote_volume": 6870.8944, "trades": 105, "taker_buy_volume": 58024.8, "taker_buy_quote": 5713.11328}, {"ts": 1774565340000, "open": 0.0989, "high": 0.0993, "low": 0.0988, "close": 0.099, "volume": 32642.6, "quote_volume": 3229.66174, "trades": 66, "taker_buy_volume": 18459.5, "taker_buy_quote": 1826.14386}, {"ts": 1774565400000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 32147.1, "quote_volume": 3179.75667, "trades": 89, "taker_buy_volume": 10928.3, "taker_buy_quote": 1082.22795}, {"ts": 1774565460000, "open": 0.0989, "high": 0.0994, "low": 0.0987, "close": 0.0992, "volume": 36612.0, "quote_volume": 3627.38146, "trades": 79, "taker_buy_volume": 29845.8, "taker_buy_quote": 2956.42127}, {"ts": 1774565520000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0986, "volume": 13806.6, "quote_volume": 1364.21954, "trades": 47, "taker_buy_volume": 8090.1, "taker_buy_quote": 798.66592}, {"ts": 1774565580000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 57315.5, "quote_volume": 5661.97726, "trades": 40, "taker_buy_volume": 57011.6, "taker_buy_quote": 5631.99751}, {"ts": 1774565640000, "open": 0.0988, "high": 0.0988, "low": 0.098, "close": 0.0984, "volume": 38661.2, "quote_volume": 3801.98279, "trades": 80, "taker_buy_volume": 6494.3, "taker_buy_quote": 638.34267}, {"ts": 1774565700000, "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 24114.1, "quote_volume": 2371.62593, "trades": 52, "taker_buy_volume": 19731.6, "taker_buy_quote": 1941.41145}, {"ts": 1774565760000, "open": 0.0985, "high": 0.0989, "low": 0.0983, "close": 0.0986, "volume": 44362.8, "quote_volume": 4374.53206, "trades": 92, "taker_buy_volume": 22756.7, "taker_buy_quote": 2245.85932}, {"ts": 1774565820000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 5679.6, "quote_volume": 560.05576, "trades": 20, "taker_buy_volume": 5141.2, "taker_buy_quote": 506.9929}, {"ts": 1774565880000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4647.3, "quote_volume": 457.85334, "trades": 22, "taker_buy_volume": 4241.1, "taker_buy_quote": 417.82741}, {"ts": 1774565940000, "open": 0.0985, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 7777.1, "quote_volume": 766.11367, "trades": 37, "taker_buy_volume": 3064.7, "taker_buy_quote": 302.15691}, {"ts": 1774566000000, "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 7414.1, "quote_volume": 727.61682, "trades": 25, "taker_buy_volume": 3061.7, "taker_buy_quote": 300.6832}, {"ts": 1774566060000, "open": 0.0981, "high": 0.0987, "low": 0.0981, "close": 0.0986, "volume": 17345.0, "quote_volume": 1705.67022, "trades": 52, "taker_buy_volume": 9946.4, "taker_buy_quote": 978.49707}, {"ts": 1774566120000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 9282.3, "quote_volume": 915.90783, "trades": 30, "taker_buy_volume": 6772.6, "taker_buy_quote": 668.67523}, {"ts": 1774566180000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0992, "volume": 11323.1, "quote_volume": 1122.69367, "trades": 42, "taker_buy_volume": 5974.1, "taker_buy_quote": 592.06769}, {"ts": 1774566240000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 27718.4, "quote_volume": 2740.36933, "trades": 85, "taker_buy_volume": 6428.2, "taker_buy_quote": 635.84838}, {"ts": 1774566300000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 8654.5, "quote_volume": 855.9168, "trades": 35, "taker_buy_volume": 4974.5, "taker_buy_quote": 492.22387}, {"ts": 1774566360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6875.0, "quote_volume": 678.70736, "trades": 23, "taker_buy_volume": 4882.5, "taker_buy_quote": 481.96896}, {"ts": 1774566420000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 9076.7, "quote_volume": 895.06406, "trades": 27, "taker_buy_volume": 2299.6, "taker_buy_quote": 226.87998}, {"ts": 1774566480000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 4986.8, "quote_volume": 493.16971, "trades": 26, "taker_buy_volume": 3782.5, "taker_buy_quote": 374.04923}, {"ts": 1774566540000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 5754.5, "quote_volume": 568.97114, "trades": 18, "taker_buy_volume": 3504.4, "taker_buy_quote": 346.63087}, {"ts": 1774566600000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 6024.9, "quote_volume": 595.65212, "trades": 18, "taker_buy_volume": 5398.2, "taker_buy_quote": 533.68162}, {"ts": 1774566660000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 10699.7, "quote_volume": 1056.92036, "trades": 17, "taker_buy_volume": 7596.3, "taker_buy_quote": 750.55407}, {"ts": 1774566720000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 16970.3, "quote_volume": 1678.02128, "trades": 34, "taker_buy_volume": 15103.1, "taker_buy_quote": 1493.54575}, {"ts": 1774566780000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 5876.7, "quote_volume": 581.71864, "trades": 27, "taker_buy_volume": 5016.5, "taker_buy_quote": 496.5993}, {"ts": 1774566840000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9529.3, "quote_volume": 942.88649, "trades": 21, "taker_buy_volume": 5942.9, "taker_buy_quote": 588.19153}, {"ts": 1774566900000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 52483.5, "quote_volume": 5196.63379, "trades": 39, "taker_buy_volume": 43739.5, "taker_buy_quote": 4328.66574}, {"ts": 1774566960000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 8542.1, "quote_volume": 847.648, "trades": 30, "taker_buy_volume": 5987.1, "taker_buy_quote": 594.29806}, {"ts": 1774567020000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 14356.2, "quote_volume": 1422.28082, "trades": 28, "taker_buy_volume": 3423.1, "taker_buy_quote": 339.30356}, {"ts": 1774567080000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 19198.1, "quote_volume": 1904.27721, "trades": 35, "taker_buy_volume": 15097.6, "taker_buy_quote": 1497.58354}, {"ts": 1774567140000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 8414.7, "quote_volume": 834.83502, "trades": 18, "taker_buy_volume": 6368.8, "taker_buy_quote": 631.88174}, {"ts": 1774567200000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 50492.4, "quote_volume": 5011.09428, "trades": 58, "taker_buy_volume": 39866.9, "taker_buy_quote": 3957.41086}, {"ts": 1774567260000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 17428.1, "quote_volume": 1728.33923, "trades": 25, "taker_buy_volume": 4131.1, "taker_buy_quote": 409.81875}, {"ts": 1774567320000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 17426.0, "quote_volume": 1727.71139, "trades": 41, "taker_buy_volume": 8849.4, "taker_buy_quote": 877.76977}, {"ts": 1774567380000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 11168.3, "quote_volume": 1107.79532, "trades": 22, "taker_buy_volume": 5629.3, "taker_buy_quote": 558.63271}, {"ts": 1774567440000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 10204.7, "quote_volume": 1013.55036, "trades": 30, "taker_buy_volume": 8431.7, "taker_buy_quote": 837.53074}, {"ts": 1774567500000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 20195.7, "quote_volume": 2005.91631, "trades": 34, "taker_buy_volume": 8822.8, "taker_buy_quote": 876.58734}, {"ts": 1774567560000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 29133.4, "quote_volume": 2895.42288, "trades": 34, "taker_buy_volume": 7972.5, "taker_buy_quote": 792.5663}, {"ts": 1774567620000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 74122.6, "quote_volume": 7373.72259, "trades": 80, "taker_buy_volume": 33580.7, "taker_buy_quote": 3340.58321}, {"ts": 1774567680000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 10767.5, "quote_volume": 1071.10199, "trades": 25, "taker_buy_volume": 7371.6, "taker_buy_quote": 733.42429}, {"ts": 1774567740000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 22334.7, "quote_volume": 2222.45656, "trades": 39, "taker_buy_volume": 4959.3, "taker_buy_quote": 493.92599}, {"ts": 1774567800000, "open": 0.0996, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 44516.4, "quote_volume": 4434.97093, "trades": 72, "taker_buy_volume": 21523.3, "taker_buy_quote": 2144.63188}, {"ts": 1774567860000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 35807.7, "quote_volume": 3570.61727, "trades": 52, "taker_buy_volume": 18079.3, "taker_buy_quote": 1803.34064}, {"ts": 1774567920000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 6491.2, "quote_volume": 645.31538, "trades": 24, "taker_buy_volume": 5303.7, "taker_buy_quote": 527.35621}, {"ts": 1774567980000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 15588.0, "quote_volume": 1549.43225, "trades": 35, "taker_buy_volume": 7450.8, "taker_buy_quote": 740.8332}, {"ts": 1774568040000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 14954.5, "quote_volume": 1482.64205, "trades": 33, "taker_buy_volume": 3387.8, "taker_buy_quote": 335.84471}, {"ts": 1774568100000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 24283.6, "quote_volume": 2405.2609, "trades": 41, "taker_buy_volume": 10908.2, "taker_buy_quote": 1081.30813}, {"ts": 1774568160000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 11202.7, "quote_volume": 1108.00848, "trades": 29, "taker_buy_volume": 3439.5, "taker_buy_quote": 340.44069}, {"ts": 1774568220000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 6886.1, "quote_volume": 681.28816, "trades": 22, "taker_buy_volume": 6582.7, "taker_buy_quote": 651.26673}, {"ts": 1774568280000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 13336.4, "quote_volume": 1318.36931, "trades": 29, "taker_buy_volume": 3045.3, "taker_buy_quote": 301.41079}, {"ts": 1774568340000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 2728.8, "quote_volume": 270.49055, "trades": 16, "taker_buy_volume": 2348.0, "taker_buy_quote": 232.77256}, {"ts": 1774568400000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2948.3, "quote_volume": 292.32004, "trades": 14, "taker_buy_volume": 2191.7, "taker_buy_quote": 217.4015}, {"ts": 1774568460000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 3181.9, "quote_volume": 315.5255, "trades": 17, "taker_buy_volume": 2876.6, "taker_buy_quote": 285.27556}, {"ts": 1774568520000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 4228.1, "quote_volume": 419.34551, "trades": 19, "taker_buy_volume": 3559.4, "taker_buy_quote": 353.07734}, {"ts": 1774568580000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 17328.7, "quote_volume": 1721.43579, "trades": 46, "taker_buy_volume": 10618.0, "taker_buy_quote": 1054.83295}, {"ts": 1774568640000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 20179.4, "quote_volume": 2011.73282, "trades": 44, "taker_buy_volume": 18711.1, "taker_buy_quote": 1865.53626}, {"ts": 1774568700000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 7335.9, "quote_volume": 730.39948, "trades": 36, "taker_buy_volume": 5558.2, "taker_buy_quote": 553.51833}, {"ts": 1774568760000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 12514.0, "quote_volume": 1244.71317, "trades": 47, "taker_buy_volume": 3584.8, "taker_buy_quote": 356.85707}, {"ts": 1774568820000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 19974.6, "quote_volume": 1986.63841, "trades": 42, "taker_buy_volume": 6636.0, "taker_buy_quote": 660.44504}, {"ts": 1774568880000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 5379.7, "quote_volume": 536.62217, "trades": 16, "taker_buy_volume": 3376.1, "taker_buy_quote": 336.59749}, {"ts": 1774568940000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 14460.6, "quote_volume": 1446.03546, "trades": 41, "taker_buy_volume": 9629.1, "taker_buy_quote": 963.06087}, {"ts": 1774569000000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 5270.1, "quote_volume": 527.29825, "trades": 20, "taker_buy_volume": 3171.1, "taker_buy_quote": 317.39825}, {"ts": 1774569060000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0996, "volume": 16676.5, "quote_volume": 1661.08788, "trades": 56, "taker_buy_volume": 5226.8, "taker_buy_quote": 520.48411}, {"ts": 1774569120000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3971.6, "quote_volume": 395.79, "trades": 19, "taker_buy_volume": 3465.8, "taker_buy_quote": 345.41232}, {"ts": 1774569180000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 9426.2, "quote_volume": 937.73373, "trades": 32, "taker_buy_volume": 4902.9, "taker_buy_quote": 487.85363}, {"ts": 1774569240000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 3029.4, "quote_volume": 301.66715, "trades": 17, "taker_buy_volume": 2306.2, "taker_buy_quote": 229.68925}, {"ts": 1774569300000, "open": 0.0995, "high": 0.0997, "low": 0.0992, "close": 0.0996, "volume": 19032.0, "quote_volume": 1891.65616, "trades": 40, "taker_buy_volume": 11887.3, "taker_buy_quote": 1182.1813}, {"ts": 1774569360000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 5663.9, "quote_volume": 563.75213, "trades": 25, "taker_buy_volume": 2300.5, "taker_buy_quote": 229.04569}, {"ts": 1774569420000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 24212.2, "quote_volume": 2404.8729, "trades": 43, "taker_buy_volume": 12929.5, "taker_buy_quote": 1284.1393}, {"ts": 1774569480000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 12904.2, "quote_volume": 1280.89008, "trades": 38, "taker_buy_volume": 8283.4, "taker_buy_quote": 822.65252}, {"ts": 1774569540000, "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 37581.5, "quote_volume": 3724.41135, "trades": 49, "taker_buy_volume": 6955.7, "taker_buy_quote": 690.63275}, {"ts": 1774569600000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 11915.7, "quote_volume": 1183.87909, "trades": 26, "taker_buy_volume": 9712.9, "taker_buy_quote": 964.92077}, {"ts": 1774569660000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 7963.3, "quote_volume": 792.8638, "trades": 28, "taker_buy_volume": 5340.5, "taker_buy_quote": 531.72548}, {"ts": 1774569720000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 24646.4, "quote_volume": 2462.83114, "trades": 35, "taker_buy_volume": 21379.6, "taker_buy_quote": 2136.47782}, {"ts": 1774569780000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 14093.0, "quote_volume": 1407.81146, "trades": 54, "taker_buy_volume": 4835.7, "taker_buy_quote": 483.33948}, {"ts": 1774569840000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 33496.4, "quote_volume": 3346.17176, "trades": 59, "taker_buy_volume": 28371.0, "taker_buy_quote": 2834.20132}, {"ts": 1774569900000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 5664.8, "quote_volume": 565.81973, "trades": 22, "taker_buy_volume": 3023.3, "taker_buy_quote": 302.09204}, {"ts": 1774569960000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 27375.3, "quote_volume": 2737.28884, "trades": 43, "taker_buy_volume": 15378.3, "taker_buy_quote": 1538.07937}, {"ts": 1774570020000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 7369.1, "quote_volume": 737.14926, "trades": 22, "taker_buy_volume": 4947.9, "taker_buy_quote": 495.11237}, {"ts": 1774570080000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 8466.1, "quote_volume": 845.73504, "trades": 31, "taker_buy_volume": 3704.5, "taker_buy_quote": 370.19583}, {"ts": 1774570140000, "open": 0.0998, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 17754.1, "quote_volume": 1773.24501, "trades": 27, "taker_buy_volume": 14817.7, "taker_buy_quote": 1480.52621}, {"ts": 1774570200000, "open": 0.0999, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 13828.9, "quote_volume": 1379.76712, "trades": 45, "taker_buy_volume": 3226.1, "taker_buy_quote": 322.38454}, {"ts": 1774570260000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1002, "volume": 17016.9, "quote_volume": 1701.77805, "trades": 31, "taker_buy_volume": 15247.9, "taker_buy_quote": 1524.87649}, {"ts": 1774570320000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 14574.7, "quote_volume": 1460.58486, "trades": 36, "taker_buy_volume": 5931.9, "taker_buy_quote": 594.56735}, {"ts": 1774570380000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 38651.6, "quote_volume": 3872.94715, "trades": 70, "taker_buy_volume": 17082.9, "taker_buy_quote": 1712.47765}, {"ts": 1774570440000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 12321.0, "quote_volume": 1235.23578, "trades": 28, "taker_buy_volume": 4992.1, "taker_buy_quote": 500.57135}, {"ts": 1774570500000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 16551.0, "quote_volume": 1657.17591, "trades": 36, "taker_buy_volume": 2847.7, "taker_buy_quote": 285.42463}, {"ts": 1774570560000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 15222.2, "quote_volume": 1526.6432, "trades": 30, "taker_buy_volume": 9753.5, "taker_buy_quote": 978.49252}, {"ts": 1774570620000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 6361.3, "quote_volume": 638.03147, "trades": 21, "taker_buy_volume": 3619.1, "taker_buy_quote": 363.16534}, {"ts": 1774570680000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 8493.5, "quote_volume": 850.81717, "trades": 25, "taker_buy_volume": 4908.6, "taker_buy_quote": 492.15358}, {"ts": 1774570740000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 10191.5, "quote_volume": 1022.88072, "trades": 21, "taker_buy_volume": 9294.1, "taker_buy_quote": 932.77175}, {"ts": 1774570800000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 4537.6, "quote_volume": 455.02699, "trades": 16, "taker_buy_volume": 3220.6, "taker_buy_quote": 323.0067}, {"ts": 1774570860000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 13974.9, "quote_volume": 1403.05569, "trades": 31, "taker_buy_volume": 7205.6, "taker_buy_quote": 723.41797}, {"ts": 1774570920000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 11443.8, "quote_volume": 1147.61851, "trades": 25, "taker_buy_volume": 7950.9, "taker_buy_quote": 797.41568}, {"ts": 1774570980000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 5973.1, "quote_volume": 597.63138, "trades": 24, "taker_buy_volume": 4122.1, "taker_buy_quote": 412.53245}, {"ts": 1774571040000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 5830.5, "quote_volume": 582.75003, "trades": 27, "taker_buy_volume": 2017.6, "taker_buy_quote": 201.76}, {"ts": 1774571100000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 10728.7, "quote_volume": 1071.61515, "trades": 22, "taker_buy_volume": 9098.8, "taker_buy_quote": 908.95113}, {"ts": 1774571160000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 3025.8, "quote_volume": 303.00487, "trades": 15, "taker_buy_volume": 2944.7, "taker_buy_quote": 294.88676}, {"ts": 1774571220000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 5945.0, "quote_volume": 594.46779, "trades": 20, "taker_buy_volume": 2456.7, "taker_buy_quote": 245.87074}, {"ts": 1774571280000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 16025.6, "quote_volume": 1603.41121, "trades": 29, "taker_buy_volume": 9607.4, "taker_buy_quote": 961.57118}, {"ts": 1774571340000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 16119.4, "quote_volume": 1615.92938, "trades": 20, "taker_buy_volume": 14922.2, "taker_buy_quote": 1496.01748}, {"ts": 1774571400000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 3068.3, "quote_volume": 307.4913, "trades": 11, "taker_buy_volume": 2818.6, "taker_buy_quote": 282.49633}, {"ts": 1774571460000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 6871.0, "quote_volume": 687.94272, "trades": 20, "taker_buy_volume": 2803.3, "taker_buy_quote": 280.80979}, {"ts": 1774571520000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 27894.9, "quote_volume": 2786.66027, "trades": 53, "taker_buy_volume": 3692.7, "taker_buy_quote": 369.20209}, {"ts": 1774571580000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 7515.8, "quote_volume": 751.76906, "trades": 21, "taker_buy_volume": 5193.8, "taker_buy_quote": 519.55406}, {"ts": 1774571640000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 42109.2, "quote_volume": 4223.85996, "trades": 18, "taker_buy_volume": 40309.0, "taker_buy_quote": 4043.16095}, {"ts": 1774571700000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 15243.1, "quote_volume": 1531.97268, "trades": 37, "taker_buy_volume": 7374.2, "taker_buy_quote": 740.81274}, {"ts": 1774571760000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 6633.4, "quote_volume": 666.98938, "trades": 19, "taker_buy_volume": 5877.4, "taker_buy_quote": 591.01138}, {"ts": 1774571820000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 3976.0, "quote_volume": 398.95203, "trades": 14, "taker_buy_volume": 2760.5, "taker_buy_quote": 276.94078}, {"ts": 1774571880000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 6112.1, "quote_volume": 612.72129, "trades": 15, "taker_buy_volume": 4991.3, "taker_buy_quote": 500.41713}, {"ts": 1774571940000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 10944.3, "quote_volume": 1100.06637, "trades": 28, "taker_buy_volume": 8747.6, "taker_buy_quote": 879.36635}, {"ts": 1774572000000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 49690.5, "quote_volume": 5009.66345, "trades": 65, "taker_buy_volume": 29308.7, "taker_buy_quote": 2954.35748}, {"ts": 1774572060000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.1007, "volume": 29285.7, "quote_volume": 2953.04208, "trades": 45, "taker_buy_volume": 20031.5, "taker_buy_quote": 2020.83373}, {"ts": 1774572120000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 8996.5, "quote_volume": 905.33842, "trades": 26, "taker_buy_volume": 4260.9, "taker_buy_quote": 428.92714}, {"ts": 1774572180000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 5711.7, "quote_volume": 575.64016, "trades": 15, "taker_buy_volume": 5711.7, "taker_buy_quote": 575.64016}, {"ts": 1774572240000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 3285.5, "quote_volume": 330.90424, "trades": 12, "taker_buy_volume": 3136.5, "taker_buy_quote": 315.89994}, {"ts": 1774572300000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 6755.6, "quote_volume": 680.05386, "trades": 17, "taker_buy_volume": 4918.0, "taker_buy_quote": 495.1913}, {"ts": 1774572360000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 13501.2, "quote_volume": 1358.67701, "trades": 26, "taker_buy_volume": 11785.7, "taker_buy_quote": 1186.26032}, {"ts": 1774572420000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 6720.6, "quote_volume": 675.54458, "trades": 16, "taker_buy_volume": 3581.7, "taker_buy_quote": 360.08912}, {"ts": 1774572480000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 12459.5, "quote_volume": 1255.34384, "trades": 37, "taker_buy_volume": 11928.4, "taker_buy_quote": 1201.80896}, {"ts": 1774572540000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 13349.9, "quote_volume": 1348.39812, "trades": 29, "taker_buy_volume": 10160.5, "taker_buy_quote": 1026.28873}, {"ts": 1774572600000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 8338.1, "quote_volume": 842.33297, "trades": 20, "taker_buy_volume": 5886.0, "taker_buy_quote": 594.89708}, {"ts": 1774572660000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 18063.3, "quote_volume": 1820.90611, "trades": 28, "taker_buy_volume": 13557.7, "taker_buy_quote": 1366.89557}, {"ts": 1774572720000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 5479.7, "quote_volume": 553.29877, "trades": 23, "taker_buy_volume": 4322.9, "taker_buy_quote": 436.57765}, {"ts": 1774572780000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 6699.9, "quote_volume": 676.90243, "trades": 17, "taker_buy_volume": 6204.9, "taker_buy_quote": 626.90743}, {"ts": 1774572840000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 5054.7, "quote_volume": 510.71055, "trades": 18, "taker_buy_volume": 2612.2, "taker_buy_quote": 264.01805}, {"ts": 1774572900000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 58819.2, "quote_volume": 5956.45232, "trades": 73, "taker_buy_volume": 44807.2, "taker_buy_quote": 4537.99817}, {"ts": 1774572960000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 6820.9, "quote_volume": 690.08312, "trades": 21, "taker_buy_volume": 4737.9, "taker_buy_quote": 479.3231}, {"ts": 1774573020000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 5350.4, "quote_volume": 541.09565, "trades": 12, "taker_buy_volume": 2321.9, "taker_buy_quote": 234.9143}, {"ts": 1774573080000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 40839.4, "quote_volume": 4116.37539, "trades": 46, "taker_buy_volume": 14129.9, "taker_buy_quote": 1425.86975}, {"ts": 1774573140000, "open": 0.1009, "high": 0.1009, "low": 0.0948, "close": 0.096, "volume": 1393769.7, "quote_volume": 134618.55434, "trades": 1696, "taker_buy_volume": 747841.9, "taker_buy_quote": 72031.28436}, {"ts": 1774573200000, "open": 0.0961, "high": 0.0976, "low": 0.0961, "close": 0.0976, "volume": 75463.1, "quote_volume": 7308.28465, "trades": 184, "taker_buy_volume": 53399.4, "taker_buy_quote": 5166.51554}, {"ts": 1774573260000, "open": 0.0975, "high": 0.0987, "low": 0.0975, "close": 0.0981, "volume": 83722.8, "quote_volume": 8213.553, "trades": 182, "taker_buy_volume": 24036.5, "taker_buy_quote": 2357.01334}, {"ts": 1774573320000, "open": 0.0981, "high": 0.0983, "low": 0.0976, "close": 0.098, "volume": 107358.8, "quote_volume": 10518.28355, "trades": 145, "taker_buy_volume": 43626.2, "taker_buy_quote": 4279.12441}, {"ts": 1774573380000, "open": 0.098, "high": 0.098, "low": 0.0974, "close": 0.0975, "volume": 22901.9, "quote_volume": 2235.56677, "trades": 62, "taker_buy_volume": 10277.8, "taker_buy_quote": 1003.39224}, {"ts": 1774573440000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 26112.7, "quote_volume": 2543.28209, "trades": 46, "taker_buy_volume": 12393.8, "taker_buy_quote": 1208.2611}, {"ts": 1774573500000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 22283.3, "quote_volume": 2165.50441, "trades": 54, "taker_buy_volume": 12844.0, "taker_buy_quote": 1248.46502}, {"ts": 1774573560000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0975, "volume": 14677.1, "quote_volume": 1429.66696, "trades": 50, "taker_buy_volume": 13065.6, "taker_buy_quote": 1272.57725}, {"ts": 1774573620000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 35388.2, "quote_volume": 3454.35741, "trades": 79, "taker_buy_volume": 11336.6, "taker_buy_quote": 1107.03394}, {"ts": 1774573680000, "open": 0.0976, "high": 0.0977, "low": 0.0971, "close": 0.0977, "volume": 29450.0, "quote_volume": 2870.38839, "trades": 101, "taker_buy_volume": 14042.1, "taker_buy_quote": 1369.45918}, {"ts": 1774573740000, "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 23906.8, "quote_volume": 2327.70404, "trades": 49, "taker_buy_volume": 3549.2, "taker_buy_quote": 346.53208}, {"ts": 1774573800000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 151940.1, "quote_volume": 14727.56172, "trades": 193, "taker_buy_volume": 36452.6, "taker_buy_quote": 3535.75265}, {"ts": 1774573860000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 22421.0, "quote_volume": 2181.92145, "trades": 47, "taker_buy_volume": 12605.9, "taker_buy_quote": 1226.68834}, {"ts": 1774573920000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 7388.5, "quote_volume": 721.04063, "trades": 29, "taker_buy_volume": 5328.5, "taker_buy_quote": 520.12281}, {"ts": 1774573980000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 10844.6, "quote_volume": 1055.42707, "trades": 32, "taker_buy_volume": 5779.5, "taker_buy_quote": 562.57552}, {"ts": 1774574040000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 32161.0, "quote_volume": 3129.99441, "trades": 30, "taker_buy_volume": 3506.9, "taker_buy_quote": 341.6666}, {"ts": 1774574100000, "open": 0.0974, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 18156.8, "quote_volume": 1769.43004, "trades": 40, "taker_buy_volume": 7746.3, "taker_buy_quote": 755.59473}, {"ts": 1774574160000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2895.9, "quote_volume": 282.67241, "trades": 13, "taker_buy_volume": 2895.9, "taker_buy_quote": 282.67241}, {"ts": 1774574220000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 7007.8, "quote_volume": 683.92051, "trades": 24, "taker_buy_volume": 4687.5, "taker_buy_quote": 457.66309}, {"ts": 1774574280000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 11848.6, "quote_volume": 1155.05047, "trades": 24, "taker_buy_volume": 7339.2, "taker_buy_quote": 715.60452}, {"ts": 1774574340000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 12553.4, "quote_volume": 1222.90441, "trades": 17, "taker_buy_volume": 9310.3, "taker_buy_quote": 907.02647}, {"ts": 1774574400000, "open": 0.0973, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 47893.4, "quote_volume": 4665.78232, "trades": 52, "taker_buy_volume": 38945.5, "taker_buy_quote": 3794.99526}, {"ts": 1774574460000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 4582.8, "quote_volume": 445.9288, "trades": 22, "taker_buy_volume": 3394.9, "taker_buy_quote": 330.4041}, {"ts": 1774574520000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 3855.4, "quote_volume": 375.53181, "trades": 15, "taker_buy_volume": 3752.6, "taker_buy_quote": 365.52937}, {"ts": 1774574580000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 9169.3, "quote_volume": 889.88718, "trades": 21, "taker_buy_volume": 6980.3, "taker_buy_quote": 677.48532}, {"ts": 1774574640000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 7934.6, "quote_volume": 768.60815, "trades": 22, "taker_buy_volume": 3912.5, "taker_buy_quote": 379.18159}, {"ts": 1774574700000, "open": 0.097, "high": 0.0974, "low": 0.0965, "close": 0.0966, "volume": 86332.1, "quote_volume": 8373.23518, "trades": 78, "taker_buy_volume": 56205.6, "taker_buy_quote": 5456.04232}, {"ts": 1774574760000, "open": 0.0966, "high": 0.0968, "low": 0.0963, "close": 0.0965, "volume": 40474.4, "quote_volume": 3901.46853, "trades": 51, "taker_buy_volume": 5536.9, "taker_buy_quote": 534.5787}, {"ts": 1774574820000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 9664.8, "quote_volume": 933.22905, "trades": 41, "taker_buy_volume": 4530.0, "taker_buy_quote": 437.66548}, {"ts": 1774574880000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 14890.1, "quote_volume": 1436.44278, "trades": 32, "taker_buy_volume": 3813.4, "taker_buy_quote": 367.83449}, {"ts": 1774574940000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 20859.1, "quote_volume": 2007.50045, "trades": 40, "taker_buy_volume": 9408.6, "taker_buy_quote": 905.26836}, {"ts": 1774575000000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 27997.7, "quote_volume": 2693.45987, "trades": 24, "taker_buy_volume": 27201.7, "taker_buy_quote": 2616.88467}, {"ts": 1774575060000, "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 41240.0, "quote_volume": 3953.37508, "trades": 74, "taker_buy_volume": 20039.7, "taker_buy_quote": 1919.99821}, {"ts": 1774575120000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 12176.6, "quote_volume": 1164.55312, "trades": 44, "taker_buy_volume": 9962.5, "taker_buy_quote": 952.8622}, {"ts": 1774575180000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 62868.1, "quote_volume": 6024.62198, "trades": 43, "taker_buy_volume": 33772.1, "taker_buy_quote": 3235.61548}, {"ts": 1774575240000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 7975.4, "quote_volume": 765.38292, "trades": 30, "taker_buy_volume": 6482.8, "taker_buy_quote": 622.24067}, {"ts": 1774575300000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 25350.5, "quote_volume": 2433.59632, "trades": 46, "taker_buy_volume": 17916.5, "taker_buy_quote": 1720.0146}, {"ts": 1774575360000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2732.0, "quote_volume": 262.50207, "trades": 17, "taker_buy_volume": 2419.3, "taker_buy_quote": 232.46724}, {"ts": 1774575420000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 15580.8, "quote_volume": 1499.37964, "trades": 33, "taker_buy_volume": 3877.8, "taker_buy_quote": 373.17508}, {"ts": 1774575480000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 6120.3, "quote_volume": 589.26419, "trades": 22, "taker_buy_volume": 2576.6, "taker_buy_quote": 248.20108}, {"ts": 1774575540000, "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 9801.9, "quote_volume": 946.84855, "trades": 29, "taker_buy_volume": 6737.3, "taker_buy_quote": 650.73212}, {"ts": 1774575600000, "open": 0.0966, "high": 0.097, "low": 0.0964, "close": 0.0969, "volume": 12621.7, "quote_volume": 1220.88742, "trades": 41, "taker_buy_volume": 8443.9, "taker_buy_quote": 817.19615}, {"ts": 1774575660000, "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 9032.5, "quote_volume": 875.09648, "trades": 23, "taker_buy_volume": 8670.8, "taker_buy_quote": 840.10975}, {"ts": 1774575720000, "open": 0.0971, "high": 0.0972, "low": 0.0966, "close": 0.0966, "volume": 15448.6, "quote_volume": 1494.53867, "trades": 32, "taker_buy_volume": 3985.8, "taker_buy_quote": 386.40735}, {"ts": 1774575780000, "open": 0.0967, "high": 0.0971, "low": 0.0966, "close": 0.0968, "volume": 10209.7, "quote_volume": 988.47972, "trades": 29, "taker_buy_volume": 8407.8, "taker_buy_quote": 813.88594}, {"ts": 1774575840000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 3334.9, "quote_volume": 321.98437, "trades": 19, "taker_buy_volume": 2160.4, "taker_buy_quote": 208.63395}, {"ts": 1774575900000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 7057.7, "quote_volume": 682.54075, "trades": 31, "taker_buy_volume": 2806.6, "taker_buy_quote": 271.45938}, {"ts": 1774575960000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 8277.7, "quote_volume": 801.40994, "trades": 24, "taker_buy_volume": 4262.6, "taker_buy_quote": 412.74826}, {"ts": 1774576020000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 11728.5, "quote_volume": 1137.96646, "trades": 35, "taker_buy_volume": 8756.2, "taker_buy_quote": 849.88857}, {"ts": 1774576080000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 5491.3, "quote_volume": 532.02929, "trades": 20, "taker_buy_volume": 4300.7, "taker_buy_quote": 416.77921}, {"ts": 1774576140000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 11818.2, "quote_volume": 1145.24394, "trades": 18, "taker_buy_volume": 8680.0, "taker_buy_quote": 841.1627}, {"ts": 1774576200000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 16110.6, "quote_volume": 1557.68842, "trades": 41, "taker_buy_volume": 7625.2, "taker_buy_quote": 737.95648}, {"ts": 1774576260000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 11380.8, "quote_volume": 1097.97655, "trades": 26, "taker_buy_volume": 2756.2, "taker_buy_quote": 266.07804}, {"ts": 1774576320000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 5088.5, "quote_volume": 491.84897, "trades": 21, "taker_buy_volume": 3485.3, "taker_buy_quote": 336.9643}, {"ts": 1774576380000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 6157.0, "quote_volume": 594.82378, "trades": 23, "taker_buy_volume": 3421.9, "taker_buy_quote": 330.53724}, {"ts": 1774576440000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3278.2, "quote_volume": 316.53327, "trades": 19, "taker_buy_volume": 2125.3, "taker_buy_quote": 205.27842}, {"ts": 1774576500000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4575.6, "quote_volume": 442.3591, "trades": 13, "taker_buy_volume": 3872.0, "taker_buy_quote": 374.39134}, {"ts": 1774576560000, "open": 0.0967, "high": 0.0976, "low": 0.0967, "close": 0.097, "volume": 112098.1, "quote_volume": 10899.16269, "trades": 128, "taker_buy_volume": 87482.7, "taker_buy_quote": 8501.26227}, {"ts": 1774576620000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 6135.9, "quote_volume": 595.17738, "trades": 21, "taker_buy_volume": 4005.5, "taker_buy_quote": 388.75198}, {"ts": 1774576680000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0977, "volume": 14395.9, "quote_volume": 1400.80268, "trades": 38, "taker_buy_volume": 13452.0, "taker_buy_quote": 1309.0556}, {"ts": 1774576740000, "open": 0.0976, "high": 0.1004, "low": 0.0976, "close": 0.0993, "volume": 635893.7, "quote_volume": 63233.25198, "trades": 841, "taker_buy_volume": 228849.1, "taker_buy_quote": 22732.93781}, {"ts": 1774576800000, "open": 0.0992, "high": 0.103, "low": 0.0992, "close": 0.1014, "volume": 863507.3, "quote_volume": 87848.23486, "trades": 1166, "taker_buy_volume": 397330.9, "taker_buy_quote": 40520.31439}, {"ts": 1774576860000, "open": 0.1012, "high": 0.1016, "low": 0.1005, "close": 0.1005, "volume": 119975.8, "quote_volume": 12140.88779, "trades": 244, "taker_buy_volume": 63233.6, "taker_buy_quote": 6401.1965}, {"ts": 1774576920000, "open": 0.1006, "high": 0.1011, "low": 0.1003, "close": 0.1011, "volume": 39570.2, "quote_volume": 3985.51456, "trades": 94, "taker_buy_volume": 35530.1, "taker_buy_quote": 3578.97111}, {"ts": 1774576980000, "open": 0.1011, "high": 0.1024, "low": 0.1011, "close": 0.1017, "volume": 70158.1, "quote_volume": 7146.9356, "trades": 153, "taker_buy_volume": 44179.4, "taker_buy_quote": 4495.9729}, {"ts": 1774577040000, "open": 0.1016, "high": 0.1017, "low": 0.1012, "close": 0.1015, "volume": 50108.5, "quote_volume": 5085.41881, "trades": 101, "taker_buy_volume": 40089.2, "taker_buy_quote": 4069.75717}, {"ts": 1774577100000, "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 41789.7, "quote_volume": 4255.11529, "trades": 75, "taker_buy_volume": 28493.6, "taker_buy_quote": 2901.17156}, {"ts": 1774577160000, "open": 0.1021, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 70550.4, "quote_volume": 7205.2095, "trades": 118, "taker_buy_volume": 51327.8, "taker_buy_quote": 5242.17121}, {"ts": 1774577220000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 32332.3, "quote_volume": 3304.16323, "trades": 74, "taker_buy_volume": 20701.6, "taker_buy_quote": 2115.56304}, {"ts": 1774577280000, "open": 0.1021, "high": 0.1041, "low": 0.1021, "close": 0.1036, "volume": 141241.5, "quote_volume": 14582.77872, "trades": 219, "taker_buy_volume": 107077.9, "taker_buy_quote": 11051.99065}, {"ts": 1774577340000, "open": 0.1035, "high": 0.1035, "low": 0.1027, "close": 0.1032, "volume": 100693.1, "quote_volume": 10377.01844, "trades": 156, "taker_buy_volume": 32005.5, "taker_buy_quote": 3303.8549}, {"ts": 1774577400000, "open": 0.1033, "high": 0.1037, "low": 0.1026, "close": 0.1033, "volume": 128555.9, "quote_volume": 13246.85525, "trades": 202, "taker_buy_volume": 62192.0, "taker_buy_quote": 6415.0978}, {"ts": 1774577460000, "open": 0.1031, "high": 0.1034, "low": 0.1026, "close": 0.1032, "volume": 44777.8, "quote_volume": 4611.91135, "trades": 100, "taker_buy_volume": 38307.5, "taker_buy_quote": 3945.26402}, {"ts": 1774577520000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1029, "volume": 24865.4, "quote_volume": 2558.1353, "trades": 52, "taker_buy_volume": 15925.7, "taker_buy_quote": 1638.57883}, {"ts": 1774577580000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 17133.5, "quote_volume": 1765.62238, "trades": 47, "taker_buy_volume": 11135.6, "taker_buy_quote": 1147.69311}, {"ts": 1774577640000, "open": 0.1028, "high": 0.1031, "low": 0.1025, "close": 0.1027, "volume": 17537.9, "quote_volume": 1802.14402, "trades": 47, "taker_buy_volume": 10765.3, "taker_buy_quote": 1106.71419}, {"ts": 1774577700000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 19065.5, "quote_volume": 1951.6123, "trades": 43, "taker_buy_volume": 10349.8, "taker_buy_quote": 1059.62019}, {"ts": 1774577760000, "open": 0.1024, "high": 0.1027, "low": 0.102, "close": 0.102, "volume": 19433.8, "quote_volume": 1989.74791, "trades": 52, "taker_buy_volume": 8816.7, "taker_buy_quote": 904.11482}, {"ts": 1774577820000, "open": 0.102, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 37069.9, "quote_volume": 3787.28324, "trades": 58, "taker_buy_volume": 16748.4, "taker_buy_quote": 1714.74211}, {"ts": 1774577880000, "open": 0.102, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 34033.3, "quote_volume": 3472.60231, "trades": 69, "taker_buy_volume": 14550.3, "taker_buy_quote": 1484.72346}, {"ts": 1774577940000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 110547.0, "quote_volume": 11288.99012, "trades": 41, "taker_buy_volume": 102885.3, "taker_buy_quote": 10506.18531}, {"ts": 1774578000000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 8657.2, "quote_volume": 881.35161, "trades": 26, "taker_buy_volume": 3227.1, "taker_buy_quote": 328.81302}, {"ts": 1774578060000, "open": 0.1019, "high": 0.1028, "low": 0.1019, "close": 0.1028, "volume": 38671.5, "quote_volume": 3963.26567, "trades": 64, "taker_buy_volume": 34538.4, "taker_buy_quote": 3538.73898}, {"ts": 1774578120000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 51998.6, "quote_volume": 5354.10287, "trades": 59, "taker_buy_volume": 41522.5, "taker_buy_quote": 4276.16566}, {"ts": 1774578180000, "open": 0.1031, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 34646.0, "quote_volume": 3573.83474, "trades": 85, "taker_buy_volume": 22585.8, "taker_buy_quote": 2330.89729}, {"ts": 1774578240000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 9169.2, "quote_volume": 941.59406, "trades": 33, "taker_buy_volume": 3265.1, "taker_buy_quote": 335.56217}, {"ts": 1774578300000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 20162.0, "quote_volume": 2075.68756, "trades": 48, "taker_buy_volume": 9336.3, "taker_buy_quote": 961.6057}, {"ts": 1774578360000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 14190.8, "quote_volume": 1462.27775, "trades": 32, "taker_buy_volume": 9387.9, "taker_buy_quote": 967.55333}, {"ts": 1774578420000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 56463.4, "quote_volume": 5830.48494, "trades": 65, "taker_buy_volume": 19122.6, "taker_buy_quote": 1974.59595}, {"ts": 1774578480000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 6703.0, "quote_volume": 691.02485, "trades": 22, "taker_buy_volume": 3098.8, "taker_buy_quote": 319.51896}, {"ts": 1774578540000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 7656.3, "quote_volume": 789.4426, "trades": 37, "taker_buy_volume": 4106.3, "taker_buy_quote": 423.6762}, {"ts": 1774578600000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 131972.6, "quote_volume": 13567.44665, "trades": 73, "taker_buy_volume": 8876.6, "taker_buy_quote": 913.25804}, {"ts": 1774578660000, "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 13426.9, "quote_volume": 1377.62446, "trades": 37, "taker_buy_volume": 5625.4, "taker_buy_quote": 577.41683}, {"ts": 1774578720000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 20082.7, "quote_volume": 2062.40629, "trades": 51, "taker_buy_volume": 6201.7, "taker_buy_quote": 637.58927}, {"ts": 1774578780000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 11909.6, "quote_volume": 1221.79872, "trades": 23, "taker_buy_volume": 2341.1, "taker_buy_quote": 240.36883}, {"ts": 1774578840000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 7021.5, "quote_volume": 720.14553, "trades": 27, "taker_buy_volume": 3357.2, "taker_buy_quote": 344.44861}, {"ts": 1774578900000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 12545.2, "quote_volume": 1288.55361, "trades": 32, "taker_buy_volume": 7661.7, "taker_buy_quote": 787.20429}, {"ts": 1774578960000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 36381.2, "quote_volume": 3743.12968, "trades": 56, "taker_buy_volume": 21711.0, "taker_buy_quote": 2233.55645}, {"ts": 1774579020000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 8102.2, "quote_volume": 834.92763, "trades": 28, "taker_buy_volume": 6980.3, "taker_buy_quote": 719.3983}, {"ts": 1774579080000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 19069.4, "quote_volume": 1962.26494, "trades": 62, "taker_buy_volume": 14978.3, "taker_buy_quote": 1541.37831}, {"ts": 1774579140000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 20176.5, "quote_volume": 2074.56828, "trades": 40, "taker_buy_volume": 15860.4, "taker_buy_quote": 1630.87228}, {"ts": 1774579200000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 17183.5, "quote_volume": 1768.95548, "trades": 38, "taker_buy_volume": 13671.7, "taker_buy_quote": 1407.33988}, {"ts": 1774579260000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 236965.0, "quote_volume": 24348.48937, "trades": 64, "taker_buy_volume": 9394.7, "taker_buy_quote": 964.50009}, {"ts": 1774579320000, "open": 0.1026, "high": 0.1032, "low": 0.1026, "close": 0.103, "volume": 29084.1, "quote_volume": 2992.46185, "trades": 50, "taker_buy_volume": 21105.5, "taker_buy_quote": 2171.87022}, {"ts": 1774579380000, "open": 0.103, "high": 0.103, "low": 0.1023, "close": 0.1025, "volume": 12932.7, "quote_volume": 1326.1689, "trades": 32, "taker_buy_volume": 7797.8, "taker_buy_quote": 799.37223}, {"ts": 1774579440000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 6889.9, "quote_volume": 706.69665, "trades": 28, "taker_buy_volume": 6419.9, "taker_buy_quote": 658.55404}, {"ts": 1774579500000, "open": 0.1024, "high": 0.1028, "low": 0.1022, "close": 0.1026, "volume": 67627.6, "quote_volume": 6931.05425, "trades": 72, "taker_buy_volume": 24742.5, "taker_buy_quote": 2538.8989}, {"ts": 1774579560000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 2965.1, "quote_volume": 303.99075, "trades": 13, "taker_buy_volume": 2746.1, "taker_buy_quote": 281.56515}, {"ts": 1774579620000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 17019.2, "quote_volume": 1747.3697, "trades": 25, "taker_buy_volume": 12137.9, "taker_buy_quote": 1246.54832}, {"ts": 1774579680000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 8078.3, "quote_volume": 830.51462, "trades": 27, "taker_buy_volume": 4516.1, "taker_buy_quote": 464.27949}, {"ts": 1774579740000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 54921.9, "quote_volume": 5651.80281, "trades": 54, "taker_buy_volume": 32353.0, "taker_buy_quote": 3330.36865}, {"ts": 1774579800000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 13813.5, "quote_volume": 1421.11205, "trades": 28, "taker_buy_volume": 3071.0, "taker_buy_quote": 316.20035}, {"ts": 1774579860000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 19120.0, "quote_volume": 1968.51456, "trades": 34, "taker_buy_volume": 15076.7, "taker_buy_quote": 1552.3343}, {"ts": 1774579920000, "open": 0.103, "high": 0.1032, "low": 0.1026, "close": 0.1027, "volume": 28248.1, "quote_volume": 2907.14927, "trades": 55, "taker_buy_volume": 10628.5, "taker_buy_quote": 1095.28316}, {"ts": 1774579980000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 8898.6, "quote_volume": 913.61312, "trades": 32, "taker_buy_volume": 5306.5, "taker_buy_quote": 545.13507}, {"ts": 1774580040000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 8164.9, "quote_volume": 838.66447, "trades": 32, "taker_buy_volume": 6427.5, "taker_buy_quote": 660.29149}, {"ts": 1774580100000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 10924.2, "quote_volume": 1123.54094, "trades": 38, "taker_buy_volume": 8280.6, "taker_buy_quote": 851.75112}, {"ts": 1774580160000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 16944.0, "quote_volume": 1746.94455, "trades": 31, "taker_buy_volume": 9106.9, "taker_buy_quote": 938.75608}, {"ts": 1774580220000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 10408.0, "quote_volume": 1072.36007, "trades": 22, "taker_buy_volume": 6948.0, "taker_buy_quote": 715.98007}, {"ts": 1774580280000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 31571.6, "quote_volume": 3257.50092, "trades": 24, "taker_buy_volume": 27587.0, "taker_buy_quote": 2846.5782}, {"ts": 1774580340000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 25214.1, "quote_volume": 2600.77131, "trades": 49, "taker_buy_volume": 14509.9, "taker_buy_quote": 1496.82531}, {"ts": 1774580400000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 29613.4, "quote_volume": 3051.81896, "trades": 55, "taker_buy_volume": 16699.3, "taker_buy_quote": 1721.35626}, {"ts": 1774580460000, "open": 0.103, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 26484.4, "quote_volume": 2727.25511, "trades": 46, "taker_buy_volume": 5721.4, "taker_buy_quote": 589.24869}, {"ts": 1774580520000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 13562.1, "quote_volume": 1393.9387, "trades": 33, "taker_buy_volume": 8971.6, "taker_buy_quote": 922.61288}, {"ts": 1774580580000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 5936.8, "quote_volume": 610.37269, "trades": 13, "taker_buy_volume": 5936.8, "taker_buy_quote": 610.37269}, {"ts": 1774580640000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 33318.1, "quote_volume": 3422.46425, "trades": 73, "taker_buy_volume": 17740.5, "taker_buy_quote": 1823.84386}, {"ts": 1774580700000, "open": 0.1025, "high": 0.1026, "low": 0.1019, "close": 0.102, "volume": 34139.0, "quote_volume": 3485.45997, "trades": 64, "taker_buy_volume": 15609.8, "taker_buy_quote": 1594.25436}, {"ts": 1774580760000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.102, "volume": 8222.3, "quote_volume": 838.84936, "trades": 33, "taker_buy_volume": 6150.3, "taker_buy_quote": 627.7786}, {"ts": 1774580820000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 5744.3, "quote_volume": 585.46586, "trades": 35, "taker_buy_volume": 5081.0, "taker_buy_quote": 517.8707}, {"ts": 1774580880000, "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1017, "volume": 17541.8, "quote_volume": 1784.10975, "trades": 58, "taker_buy_volume": 13480.4, "taker_buy_quote": 1371.37695}, {"ts": 1774580940000, "open": 0.1017, "high": 0.1021, "low": 0.1016, "close": 0.1021, "volume": 24272.5, "quote_volume": 2472.88551, "trades": 44, "taker_buy_volume": 17738.1, "taker_buy_quote": 1808.08652}, {"ts": 1774581000000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 11723.9, "quote_volume": 1198.63576, "trades": 36, "taker_buy_volume": 8530.9, "taker_buy_quote": 872.2752}, {"ts": 1774581060000, "open": 0.1023, "high": 0.1025, "low": 0.1018, "close": 0.1018, "volume": 51012.4, "quote_volume": 5203.39425, "trades": 48, "taker_buy_volume": 33535.9, "taker_buy_quote": 3418.90543}, {"ts": 1774581120000, "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 29484.0, "quote_volume": 3008.62775, "trades": 68, "taker_buy_volume": 20321.7, "taker_buy_quote": 2075.78538}, {"ts": 1774581180000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 13979.2, "quote_volume": 1425.82935, "trades": 30, "taker_buy_volume": 4233.9, "taker_buy_quote": 432.21212}, {"ts": 1774581240000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 13608.6, "quote_volume": 1388.15151, "trades": 36, "taker_buy_volume": 12878.7, "taker_buy_quote": 1313.71152}, {"ts": 1774581300000, "open": 0.102, "high": 0.1025, "low": 0.102, "close": 0.1021, "volume": 48576.2, "quote_volume": 4966.00441, "trades": 60, "taker_buy_volume": 44441.1, "taker_buy_quote": 4543.39418}, {"ts": 1774581360000, "open": 0.102, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 17882.6, "quote_volume": 1822.30905, "trades": 54, "taker_buy_volume": 13092.6, "taker_buy_quote": 1334.25227}, {"ts": 1774581420000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 3169.3, "quote_volume": 323.89265, "trades": 17, "taker_buy_volume": 3022.2, "taker_buy_quote": 308.85903}, {"ts": 1774581480000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 10064.6, "quote_volume": 1025.17936, "trades": 42, "taker_buy_volume": 3010.0, "taker_buy_quote": 306.71128}, {"ts": 1774581540000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 10710.8, "quote_volume": 1092.57383, "trades": 44, "taker_buy_volume": 4401.7, "taker_buy_quote": 449.22495}, {"ts": 1774581600000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 5846.0, "quote_volume": 595.31028, "trades": 22, "taker_buy_volume": 4259.4, "taker_buy_quote": 433.80344}, {"ts": 1774581660000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 9092.0, "quote_volume": 924.62456, "trades": 35, "taker_buy_volume": 4847.4, "taker_buy_quote": 493.2098}, {"ts": 1774581720000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 20093.5, "quote_volume": 2035.01776, "trades": 47, "taker_buy_volume": 4410.0, "taker_buy_quote": 447.08034}, {"ts": 1774581780000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 67210.8, "quote_volume": 6782.14255, "trades": 81, "taker_buy_volume": 27224.0, "taker_buy_quote": 2746.45294}, {"ts": 1774581840000, "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 38229.2, "quote_volume": 3853.20512, "trades": 50, "taker_buy_volume": 29289.0, "taker_buy_quote": 2953.53922}, {"ts": 1774581900000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 5436.9, "quote_volume": 550.37337, "trades": 16, "taker_buy_volume": 4695.4, "taker_buy_quote": 475.38796}, {"ts": 1774581960000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 16005.4, "quote_volume": 1621.19422, "trades": 34, "taker_buy_volume": 14375.4, "taker_buy_quote": 1456.1494}, {"ts": 1774582020000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 3315.8, "quote_volume": 335.48888, "trades": 22, "taker_buy_volume": 2376.0, "taker_buy_quote": 240.49491}, {"ts": 1774582080000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 7711.0, "quote_volume": 782.92777, "trades": 40, "taker_buy_volume": 6995.1, "taker_buy_quote": 710.26392}, {"ts": 1774582140000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 14108.1, "quote_volume": 1435.12379, "trades": 41, "taker_buy_volume": 12026.3, "taker_buy_quote": 1223.23273}, {"ts": 1774582200000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 8235.0, "quote_volume": 838.49517, "trades": 28, "taker_buy_volume": 3615.5, "taker_buy_quote": 368.54302}, {"ts": 1774582260000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 21832.9, "quote_volume": 2221.41232, "trades": 38, "taker_buy_volume": 20675.2, "taker_buy_quote": 2103.84671}, {"ts": 1774582320000, "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 9156.6, "quote_volume": 934.9101, "trades": 31, "taker_buy_volume": 4763.9, "taker_buy_quote": 486.38639}, {"ts": 1774582380000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 15638.0, "quote_volume": 1599.87154, "trades": 47, "taker_buy_volume": 10030.3, "taker_buy_quote": 1026.29114}, {"ts": 1774582440000, "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 8763.5, "quote_volume": 895.30025, "trades": 29, "taker_buy_volume": 5977.5, "taker_buy_quote": 610.68039}, {"ts": 1774582500000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1026, "volume": 11678.7, "quote_volume": 1196.34412, "trades": 34, "taker_buy_volume": 10993.3, "taker_buy_quote": 1126.06624}, {"ts": 1774582560000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 2601.7, "quote_volume": 266.15684, "trades": 13, "taker_buy_volume": 2161.3, "taker_buy_quote": 221.04517}, {"ts": 1774582620000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 25370.1, "quote_volume": 2588.37211, "trades": 27, "taker_buy_volume": 4568.0, "taker_buy_quote": 466.30007}, {"ts": 1774582680000, "open": 0.102, "high": 0.1021, "low": 0.1016, "close": 0.1019, "volume": 8775.4, "quote_volume": 893.66128, "trades": 41, "taker_buy_volume": 4341.1, "taker_buy_quote": 441.93336}, {"ts": 1774582740000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 8214.0, "quote_volume": 835.41154, "trades": 28, "taker_buy_volume": 3412.5, "taker_buy_quote": 347.12213}, {"ts": 1774582800000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1022, "volume": 3977.0, "quote_volume": 405.48624, "trades": 27, "taker_buy_volume": 3625.2, "taker_buy_quote": 369.66956}, {"ts": 1774582860000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.102, "volume": 80280.3, "quote_volume": 8194.44213, "trades": 81, "taker_buy_volume": 67534.0, "taker_buy_quote": 6894.98379}, {"ts": 1774582920000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 22841.6, "quote_volume": 2332.62673, "trades": 46, "taker_buy_volume": 22741.6, "taker_buy_quote": 2322.41673}, {"ts": 1774582980000, "open": 0.1021, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 73174.5, "quote_volume": 7434.79134, "trades": 87, "taker_buy_volume": 6623.5, "taker_buy_quote": 674.87327}, {"ts": 1774583040000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 5427.8, "quote_volume": 552.5165, "trades": 16, "taker_buy_volume": 3106.6, "taker_buy_quote": 316.29171}, {"ts": 1774583100000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 26630.0, "quote_volume": 2710.19507, "trades": 42, "taker_buy_volume": 21828.8, "taker_buy_quote": 2221.91859}, {"ts": 1774583160000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 9938.2, "quote_volume": 1009.82281, "trades": 27, "taker_buy_volume": 5236.4, "taker_buy_quote": 532.19882}, {"ts": 1774583220000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 8056.7, "quote_volume": 818.06154, "trades": 23, "taker_buy_volume": 4253.9, "taker_buy_quote": 432.25942}, {"ts": 1774583280000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 2701.0, "quote_volume": 274.85748, "trades": 12, "taker_buy_volume": 2701.0, "taker_buy_quote": 274.85748}, {"ts": 1774583340000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 28266.9, "quote_volume": 2869.10305, "trades": 57, "taker_buy_volume": 2552.4, "taker_buy_quote": 259.26354}, {"ts": 1774583400000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 8113.9, "quote_volume": 824.27784, "trades": 27, "taker_buy_volume": 6339.2, "taker_buy_quote": 644.13676}, {"ts": 1774583460000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 14557.2, "quote_volume": 1481.58407, "trades": 20, "taker_buy_volume": 10197.1, "taker_buy_quote": 1037.74881}, {"ts": 1774583520000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 21210.7, "quote_volume": 2164.04384, "trades": 28, "taker_buy_volume": 20605.4, "taker_buy_quote": 2102.38834}, {"ts": 1774583580000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 17687.2, "quote_volume": 1806.74072, "trades": 25, "taker_buy_volume": 5602.2, "taker_buy_quote": 572.67096}, {"ts": 1774583640000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 14721.5, "quote_volume": 1502.92901, "trades": 22, "taker_buy_volume": 14427.3, "taker_buy_quote": 1472.92061}, {"ts": 1774583700000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 24632.1, "quote_volume": 2511.07332, "trades": 38, "taker_buy_volume": 6559.2, "taker_buy_quote": 668.72248}, {"ts": 1774583760000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 16306.8, "quote_volume": 1660.22057, "trades": 40, "taker_buy_volume": 6911.1, "taker_buy_quote": 703.77493}, {"ts": 1774583820000, "open": 0.1019, "high": 0.1021, "low": 0.1003, "close": 0.1006, "volume": 166578.2, "quote_volume": 16841.99261, "trades": 250, "taker_buy_volume": 39507.1, "taker_buy_quote": 3999.69644}, {"ts": 1774583880000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 23038.5, "quote_volume": 2326.94199, "trades": 61, "taker_buy_volume": 21076.4, "taker_buy_quote": 2128.79454}, {"ts": 1774583940000, "open": 0.1011, "high": 0.1017, "low": 0.101, "close": 0.1017, "volume": 49656.2, "quote_volume": 5033.93955, "trades": 84, "taker_buy_volume": 44120.6, "taker_buy_quote": 4473.4668}, {"ts": 1774584000000, "open": 0.1018, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 15201.8, "quote_volume": 1542.99164, "trades": 36, "taker_buy_volume": 4453.0, "taker_buy_quote": 452.45115}, {"ts": 1774584060000, "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1013, "volume": 17583.0, "quote_volume": 1784.10693, "trades": 34, "taker_buy_volume": 5408.3, "taker_buy_quote": 549.12672}, {"ts": 1774584120000, "open": 0.1015, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 6702.2, "quote_volume": 680.58923, "trades": 26, "taker_buy_volume": 5666.9, "taker_buy_quote": 575.58025}, {"ts": 1774584180000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 4011.6, "quote_volume": 407.36361, "trades": 18, "taker_buy_volume": 3616.6, "taker_buy_quote": 367.25629}, {"ts": 1774584240000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 3211.2, "quote_volume": 326.10306, "trades": 14, "taker_buy_volume": 3063.0, "taker_buy_quote": 311.06076}, {"ts": 1774584300000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 7265.4, "quote_volume": 736.39617, "trades": 25, "taker_buy_volume": 3416.6, "taker_buy_quote": 346.24632}, {"ts": 1774584360000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 12330.0, "quote_volume": 1246.2348, "trades": 37, "taker_buy_volume": 7088.5, "taker_buy_quote": 716.56079}, {"ts": 1774584420000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 30554.2, "quote_volume": 3094.67633, "trades": 46, "taker_buy_volume": 22390.0, "taker_buy_quote": 2267.27259}, {"ts": 1774584480000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 2978.0, "quote_volume": 301.30593, "trades": 14, "taker_buy_volume": 2107.3, "taker_buy_quote": 213.26172}, {"ts": 1774584540000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1014, "volume": 8627.3, "quote_volume": 874.23817, "trades": 31, "taker_buy_volume": 5293.7, "taker_buy_quote": 536.34365}, {"ts": 1774584600000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 45161.2, "quote_volume": 4565.98408, "trades": 37, "taker_buy_volume": 30166.6, "taker_buy_quote": 3048.16156}, {"ts": 1774584660000, "open": 0.1012, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 26858.0, "quote_volume": 2706.24621, "trades": 41, "taker_buy_volume": 3260.4, "taker_buy_quote": 329.0293}, {"ts": 1774584720000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 23286.2, "quote_volume": 2349.72967, "trades": 42, "taker_buy_volume": 7082.9, "taker_buy_quote": 715.08077}, {"ts": 1774584780000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 4803.3, "quote_volume": 484.93128, "trades": 18, "taker_buy_volume": 2584.6, "taker_buy_quote": 261.07786}, {"ts": 1774584840000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 9307.3, "quote_volume": 940.70101, "trades": 25, "taker_buy_volume": 5578.4, "taker_buy_quote": 563.93484}, {"ts": 1774584900000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 16824.4, "quote_volume": 1700.67487, "trades": 33, "taker_buy_volume": 5162.2, "taker_buy_quote": 522.75407}, {"ts": 1774584960000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 6188.9, "quote_volume": 625.18603, "trades": 20, "taker_buy_volume": 3270.3, "taker_buy_quote": 330.43221}, {"ts": 1774585020000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 47751.2, "quote_volume": 4829.70141, "trades": 52, "taker_buy_volume": 40797.0, "taker_buy_quote": 4126.93466}, {"ts": 1774585080000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 7004.3, "quote_volume": 708.41493, "trades": 26, "taker_buy_volume": 5731.2, "taker_buy_quote": 579.76469}, {"ts": 1774585140000, "open": 0.1012, "high": 0.1018, "low": 0.1012, "close": 0.1018, "volume": 12374.6, "quote_volume": 1254.9132, "trades": 35, "taker_buy_volume": 9470.4, "taker_buy_quote": 960.53242}, {"ts": 1774585200000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 9483.2, "quote_volume": 964.37065, "trades": 28, "taker_buy_volume": 5251.4, "taker_buy_quote": 534.11211}, {"ts": 1774585260000, "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1024, "volume": 46187.7, "quote_volume": 4709.21946, "trades": 69, "taker_buy_volume": 29924.6, "taker_buy_quote": 3051.83768}, {"ts": 1774585320000, "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.102, "volume": 10437.1, "quote_volume": 1066.07374, "trades": 29, "taker_buy_volume": 3102.7, "taker_buy_quote": 317.15952}, {"ts": 1774585380000, "open": 0.102, "high": 0.1025, "low": 0.1019, "close": 0.1021, "volume": 75022.8, "quote_volume": 7665.8482, "trades": 72, "taker_buy_volume": 67038.0, "taker_buy_quote": 6849.85471}, {"ts": 1774585440000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 6752.8, "quote_volume": 688.38364, "trades": 28, "taker_buy_volume": 4305.8, "taker_buy_quote": 439.0098}, {"ts": 1774585500000, "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 38462.2, "quote_volume": 3924.83757, "trades": 49, "taker_buy_volume": 30136.5, "taker_buy_quote": 3074.93304}, {"ts": 1774585560000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 9810.4, "quote_volume": 999.51822, "trades": 25, "taker_buy_volume": 3040.9, "taker_buy_quote": 310.26555}, {"ts": 1774585620000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 4509.0, "quote_volume": 459.05207, "trades": 14, "taker_buy_volume": 4263.5, "taker_buy_quote": 434.07}, {"ts": 1774585680000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 4457.0, "quote_volume": 452.79767, "trades": 20, "taker_buy_volume": 3787.9, "taker_buy_quote": 384.85942}, {"ts": 1774585740000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 6466.1, "quote_volume": 657.81398, "trades": 17, "taker_buy_volume": 5402.7, "taker_buy_quote": 549.6662}, {"ts": 1774585800000, "open": 0.1017, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 18108.2, "quote_volume": 1842.24816, "trades": 31, "taker_buy_volume": 15737.9, "taker_buy_quote": 1601.24037}, {"ts": 1774585860000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 5012.9, "quote_volume": 511.26554, "trades": 18, "taker_buy_volume": 4473.1, "taker_buy_quote": 456.23048}, {"ts": 1774585920000, "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1017, "volume": 12981.8, "quote_volume": 1321.78444, "trades": 36, "taker_buy_volume": 3494.7, "taker_buy_quote": 356.46535}, {"ts": 1774585980000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 4043.4, "quote_volume": 411.04055, "trades": 14, "taker_buy_volume": 3080.4, "taker_buy_quote": 313.19975}, {"ts": 1774586040000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 8976.6, "quote_volume": 910.80849, "trades": 25, "taker_buy_volume": 7336.2, "taker_buy_quote": 744.46176}, {"ts": 1774586100000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 6599.9, "quote_volume": 669.46966, "trades": 15, "taker_buy_volume": 5011.8, "taker_buy_quote": 508.43632}, {"ts": 1774586160000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 2497.2, "quote_volume": 253.27375, "trades": 13, "taker_buy_volume": 2395.2, "taker_buy_quote": 242.94147}, {"ts": 1774586220000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 11787.8, "quote_volume": 1196.31003, "trades": 16, "taker_buy_volume": 11639.6, "taker_buy_quote": 1181.28255}, {"ts": 1774586280000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 2760.5, "quote_volume": 280.52696, "trades": 13, "taker_buy_volume": 2612.4, "taker_buy_quote": 265.48}, {"ts": 1774586340000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 8842.1, "quote_volume": 900.98896, "trades": 31, "taker_buy_volume": 6478.9, "taker_buy_quote": 660.19212}, {"ts": 1774586400000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 5526.3, "quote_volume": 562.74347, "trades": 17, "taker_buy_volume": 3783.8, "taker_buy_quote": 385.37308}, {"ts": 1774586460000, "open": 0.1018, "high": 0.1019, "low": 0.1007, "close": 0.1011, "volume": 83621.0, "quote_volume": 8470.88217, "trades": 99, "taker_buy_volume": 15181.4, "taker_buy_quote": 1537.32293}, {"ts": 1774586520000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 26848.5, "quote_volume": 2706.98655, "trades": 30, "taker_buy_volume": 10400.8, "taker_buy_quote": 1049.5916}, {"ts": 1774586580000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 7533.3, "quote_volume": 761.31724, "trades": 25, "taker_buy_volume": 6155.9, "taker_buy_quote": 622.14488}, {"ts": 1774586640000, "open": 0.101, "high": 0.101, "low": 0.1003, "close": 0.1007, "volume": 60870.3, "quote_volume": 6116.82294, "trades": 75, "taker_buy_volume": 4982.7, "taker_buy_quote": 501.74655}, {"ts": 1774586700000, "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 17064.2, "quote_volume": 1718.64913, "trades": 45, "taker_buy_volume": 5708.6, "taker_buy_quote": 575.82016}, {"ts": 1774586760000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 10238.2, "quote_volume": 1031.88793, "trades": 23, "taker_buy_volume": 3026.8, "taker_buy_quote": 305.30482}, {"ts": 1774586820000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 16316.1, "quote_volume": 1642.35476, "trades": 37, "taker_buy_volume": 6311.8, "taker_buy_quote": 635.44689}, {"ts": 1774586880000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 9202.1, "quote_volume": 926.42672, "trades": 23, "taker_buy_volume": 3109.1, "taker_buy_quote": 313.12747}, {"ts": 1774586940000, "open": 0.1005, "high": 0.1007, "low": 0.1002, "close": 0.1005, "volume": 65372.1, "quote_volume": 6575.60903, "trades": 54, "taker_buy_volume": 19559.2, "taker_buy_quote": 1967.19237}, {"ts": 1774587000000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 8060.5, "quote_volume": 811.79368, "trades": 34, "taker_buy_volume": 7642.6, "taker_buy_quote": 769.73215}, {"ts": 1774587060000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 13303.7, "quote_volume": 1336.0177, "trades": 27, "taker_buy_volume": 3792.0, "taker_buy_quote": 381.02635}, {"ts": 1774587120000, "open": 0.1004, "high": 0.1004, "low": 0.0998, "close": 0.1, "volume": 41103.0, "quote_volume": 4109.32619, "trades": 75, "taker_buy_volume": 17086.6, "taker_buy_quote": 1708.57784}, {"ts": 1774587180000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 6459.1, "quote_volume": 644.80494, "trades": 24, "taker_buy_volume": 3780.6, "taker_buy_quote": 377.58075}, {"ts": 1774587240000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 22590.8, "quote_volume": 2251.87536, "trades": 38, "taker_buy_volume": 16722.0, "taker_buy_quote": 1667.12858}, {"ts": 1774587300000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 3789.0, "quote_volume": 378.28382, "trades": 15, "taker_buy_volume": 2597.7, "taker_buy_quote": 259.39208}, {"ts": 1774587360000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 8437.8, "quote_volume": 842.17404, "trades": 32, "taker_buy_volume": 7151.2, "taker_buy_quote": 713.84457}, {"ts": 1774587420000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 8449.2, "quote_volume": 842.98989, "trades": 28, "taker_buy_volume": 3644.2, "taker_buy_quote": 363.87628}, {"ts": 1774587480000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 7705.5, "quote_volume": 767.63689, "trades": 34, "taker_buy_volume": 4361.1, "taker_buy_quote": 434.56007}, {"ts": 1774587540000, "open": 0.0996, "high": 0.0997, "low": 0.098, "close": 0.0982, "volume": 426234.1, "quote_volume": 42010.16062, "trades": 559, "taker_buy_volume": 233357.8, "taker_buy_quote": 23002.82429}, {"ts": 1774587600000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 38112.5, "quote_volume": 3743.05738, "trades": 81, "taker_buy_volume": 9205.3, "taker_buy_quote": 905.58768}, {"ts": 1774587660000, "open": 0.0984, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 13185.1, "quote_volume": 1300.3104, "trades": 33, "taker_buy_volume": 10308.0, "taker_buy_quote": 1016.91423}, {"ts": 1774587720000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 5582.5, "quote_volume": 550.54738, "trades": 35, "taker_buy_volume": 2386.8, "taker_buy_quote": 235.34867}, {"ts": 1774587780000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 4261.5, "quote_volume": 420.22206, "trades": 22, "taker_buy_volume": 3246.1, "taker_buy_quote": 320.12901}, {"ts": 1774587840000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 11121.3, "quote_volume": 1095.6341, "trades": 36, "taker_buy_volume": 10009.1, "taker_buy_quote": 986.16316}, {"ts": 1774587900000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 23503.5, "quote_volume": 2317.43451, "trades": 31, "taker_buy_volume": 16820.9, "taker_buy_quote": 1658.88153}, {"ts": 1774587960000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 28254.2, "quote_volume": 2799.01499, "trades": 47, "taker_buy_volume": 8718.9, "taker_buy_quote": 863.56906}, {"ts": 1774588020000, "open": 0.0988, "high": 0.0989, "low": 0.0982, "close": 0.0986, "volume": 32552.2, "quote_volume": 3203.66524, "trades": 51, "taker_buy_volume": 2982.5, "taker_buy_quote": 294.08893}, {"ts": 1774588080000, "open": 0.0985, "high": 0.099, "low": 0.0984, "close": 0.0988, "volume": 10654.5, "quote_volume": 1051.44185, "trades": 36, "taker_buy_volume": 7155.2, "taker_buy_quote": 706.12636}, {"ts": 1774588140000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 8222.3, "quote_volume": 813.2837, "trades": 25, "taker_buy_volume": 4737.8, "taker_buy_quote": 468.76696}, {"ts": 1774588200000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 6237.1, "quote_volume": 617.65075, "trades": 21, "taker_buy_volume": 1949.2, "taker_buy_quote": 193.16483}, {"ts": 1774588260000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 4636.3, "quote_volume": 458.68379, "trades": 19, "taker_buy_volume": 3498.1, "taker_buy_quote": 346.17396}, {"ts": 1774588320000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 13147.8, "quote_volume": 1299.48849, "trades": 36, "taker_buy_volume": 5040.0, "taker_buy_quote": 498.63165}, {"ts": 1774588380000, "open": 0.099, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 14253.6, "quote_volume": 1409.42817, "trades": 39, "taker_buy_volume": 9646.1, "taker_buy_quote": 953.62307}, {"ts": 1774588440000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 6690.4, "quote_volume": 660.26637, "trades": 24, "taker_buy_volume": 4489.3, "taker_buy_quote": 443.07871}, {"ts": 1774588500000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 5771.6, "quote_volume": 568.51364, "trades": 25, "taker_buy_volume": 2831.6, "taker_buy_quote": 278.94902}, {"ts": 1774588560000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 5793.1, "quote_volume": 570.89716, "trades": 20, "taker_buy_volume": 4371.6, "taker_buy_quote": 430.79833}, {"ts": 1774588620000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4503.0, "quote_volume": 444.14574, "trades": 18, "taker_buy_volume": 2385.6, "taker_buy_quote": 235.3701}, {"ts": 1774588680000, "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 45604.2, "quote_volume": 4477.3141, "trades": 91, "taker_buy_volume": 16823.8, "taker_buy_quote": 1651.96062}, {"ts": 1774588740000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 8072.7, "quote_volume": 792.21984, "trades": 26, "taker_buy_volume": 3668.2, "taker_buy_quote": 360.31728}, {"ts": 1774588800000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 4254.6, "quote_volume": 418.48966, "trades": 15, "taker_buy_volume": 4000.2, "taker_buy_quote": 393.46688}, {"ts": 1774588860000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 11647.0, "quote_volume": 1142.44539, "trades": 30, "taker_buy_volume": 4602.6, "taker_buy_quote": 451.62247}, {"ts": 1774588920000, "open": 0.0979, "high": 0.098, "low": 0.0974, "close": 0.0976, "volume": 151415.1, "quote_volume": 14788.38868, "trades": 140, "taker_buy_volume": 84696.6, "taker_buy_quote": 8275.0261}, {"ts": 1774588980000, "open": 0.0976, "high": 0.098, "low": 0.0972, "close": 0.098, "volume": 179361.3, "quote_volume": 17514.16758, "trades": 83, "taker_buy_volume": 157746.0, "taker_buy_quote": 15409.04994}, {"ts": 1774589040000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 7463.6, "quote_volume": 731.88407, "trades": 23, "taker_buy_volume": 6594.0, "taker_buy_quote": 646.65819}, {"ts": 1774589100000, "open": 0.0981, "high": 0.0982, "low": 0.0976, "close": 0.098, "volume": 56890.1, "quote_volume": 5564.94609, "trades": 72, "taker_buy_volume": 10157.6, "taker_buy_quote": 994.38806}, {"ts": 1774589160000, "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0982, "volume": 13437.3, "quote_volume": 1317.94667, "trades": 42, "taker_buy_volume": 11539.9, "taker_buy_quote": 1132.34292}, {"ts": 1774589220000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 24334.8, "quote_volume": 2389.59636, "trades": 44, "taker_buy_volume": 20741.0, "taker_buy_quote": 2036.94438}, {"ts": 1774589280000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 22760.5, "quote_volume": 2230.37328, "trades": 57, "taker_buy_volume": 6423.9, "taker_buy_quote": 630.2193}, {"ts": 1774589340000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 3491.2, "quote_volume": 342.02251, "trades": 18, "taker_buy_volume": 3082.7, "taker_buy_quote": 302.0559}, {"ts": 1774589400000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 4934.3, "quote_volume": 485.25514, "trades": 22, "taker_buy_volume": 4839.2, "taker_buy_quote": 475.91632}, {"ts": 1774589460000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3407.3, "quote_volume": 335.22236, "trades": 17, "taker_buy_volume": 2585.5, "taker_buy_quote": 254.39794}, {"ts": 1774589520000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 11094.9, "quote_volume": 1090.11441, "trades": 30, "taker_buy_volume": 5015.2, "taker_buy_quote": 492.8071}, {"ts": 1774589580000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 6227.0, "quote_volume": 611.09843, "trades": 22, "taker_buy_volume": 3471.4, "taker_buy_quote": 340.74863}, {"ts": 1774589640000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3121.9, "quote_volume": 306.24818, "trades": 15, "taker_buy_volume": 3019.8, "taker_buy_quote": 296.24238}, {"ts": 1774589700000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 13208.3, "quote_volume": 1294.17214, "trades": 29, "taker_buy_volume": 2896.5, "taker_buy_quote": 283.91396}, {"ts": 1774589760000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 21053.8, "quote_volume": 2060.7854, "trades": 47, "taker_buy_volume": 10223.8, "taker_buy_quote": 1000.79849}, {"ts": 1774589820000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 5114.8, "quote_volume": 500.06323, "trades": 17, "taker_buy_volume": 3265.4, "taker_buy_quote": 319.23285}, {"ts": 1774589880000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3295.1, "quote_volume": 322.02617, "trades": 18, "taker_buy_volume": 2733.7, "taker_buy_quote": 267.17739}, {"ts": 1774589940000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 10085.2, "quote_volume": 984.98453, "trades": 32, "taker_buy_volume": 4125.3, "taker_buy_quote": 403.28291}, {"ts": 1774590000000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 6669.7, "quote_volume": 653.29037, "trades": 14, "taker_buy_volume": 2896.5, "taker_buy_quote": 283.89409}, {"ts": 1774590060000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 13038.9, "quote_volume": 1276.83175, "trades": 21, "taker_buy_volume": 2559.9, "taker_buy_quote": 250.88461}, {"ts": 1774590120000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 6188.2, "quote_volume": 607.20659, "trades": 25, "taker_buy_volume": 5480.0, "taker_buy_quote": 537.80035}, {"ts": 1774590180000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 6672.5, "quote_volume": 655.87641, "trades": 19, "taker_buy_volume": 2999.4, "taker_buy_quote": 294.89601}, {"ts": 1774590240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2351.1, "quote_volume": 231.20035, "trades": 8, "taker_buy_volume": 2198.4, "taker_buy_quote": 216.18994}, {"ts": 1774590300000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 4992.1, "quote_volume": 491.09971, "trades": 17, "taker_buy_volume": 2588.8, "taker_buy_quote": 254.82478}, {"ts": 1774590360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4195.5, "quote_volume": 413.04774, "trades": 24, "taker_buy_volume": 2710.4, "taker_buy_quote": 266.89096}, {"ts": 1774590420000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 6080.2, "quote_volume": 599.14322, "trades": 20, "taker_buy_volume": 5032.0, "taker_buy_quote": 495.9006}, {"ts": 1774590480000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 10198.4, "quote_volume": 1005.95909, "trades": 29, "taker_buy_volume": 8606.2, "taker_buy_quote": 848.95294}, {"ts": 1774590540000, "open": 0.0986, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 14876.3, "quote_volume": 1465.69215, "trades": 36, "taker_buy_volume": 7947.5, "taker_buy_quote": 783.7489}, {"ts": 1774590600000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 4991.5, "quote_volume": 493.66146, "trades": 24, "taker_buy_volume": 3209.4, "taker_buy_quote": 317.45235}, {"ts": 1774590660000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 4315.0, "quote_volume": 427.14544, "trades": 24, "taker_buy_volume": 3485.8, "taker_buy_quote": 345.10718}, {"ts": 1774590720000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 22667.3, "quote_volume": 2246.51437, "trades": 39, "taker_buy_volume": 18416.7, "taker_buy_quote": 1825.22705}, {"ts": 1774590780000, "open": 0.0992, "high": 0.0993, "low": 0.0987, "close": 0.0989, "volume": 22365.4, "quote_volume": 2213.86285, "trades": 42, "taker_buy_volume": 5793.8, "taker_buy_quote": 574.46575}, {"ts": 1774590840000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 14188.9, "quote_volume": 1402.3287, "trades": 29, "taker_buy_volume": 3910.8, "taker_buy_quote": 386.83338}, {"ts": 1774590900000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 13810.3, "quote_volume": 1366.24783, "trades": 33, "taker_buy_volume": 11525.5, "taker_buy_quote": 1140.47923}, {"ts": 1774590960000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 4036.1, "quote_volume": 400.08272, "trades": 14, "taker_buy_volume": 2444.3, "taker_buy_quote": 242.33534}, {"ts": 1774591020000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2899.3, "quote_volume": 287.52744, "trades": 14, "taker_buy_volume": 2596.4, "taker_buy_quote": 257.51005}, {"ts": 1774591080000, "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 18268.3, "quote_volume": 1811.29922, "trades": 35, "taker_buy_volume": 10723.0, "taker_buy_quote": 1063.90515}, {"ts": 1774591140000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 14110.5, "quote_volume": 1400.30597, "trades": 28, "taker_buy_volume": 12177.3, "taker_buy_quote": 1208.53253}, {"ts": 1774591200000, "open": 0.0993, "high": 0.1009, "low": 0.0993, "close": 0.1, "volume": 168983.4, "quote_volume": 16914.99903, "trades": 194, "taker_buy_volume": 119975.4, "taker_buy_quote": 12010.70297}, {"ts": 1774591260000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 45872.9, "quote_volume": 4594.68881, "trades": 102, "taker_buy_volume": 20917.5, "taker_buy_quote": 2095.83289}, {"ts": 1774591320000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 10091.9, "quote_volume": 1012.92248, "trades": 37, "taker_buy_volume": 5186.4, "taker_buy_quote": 520.6172}, {"ts": 1774591380000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 12110.7, "quote_volume": 1214.83905, "trades": 33, "taker_buy_volume": 4675.1, "taker_buy_quote": 468.9845}, {"ts": 1774591440000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 11487.6, "quote_volume": 1154.15604, "trades": 29, "taker_buy_volume": 3186.5, "taker_buy_quote": 320.1744}, {"ts": 1774591500000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 4282.8, "quote_volume": 430.19807, "trades": 16, "taker_buy_volume": 2633.6, "taker_buy_quote": 264.61839}, {"ts": 1774591560000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 15730.4, "quote_volume": 1579.49453, "trades": 53, "taker_buy_volume": 9164.9, "taker_buy_quote": 920.39453}, {"ts": 1774591620000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 25080.2, "quote_volume": 2525.96192, "trades": 47, "taker_buy_volume": 18437.5, "taker_buy_quote": 1857.41438}, {"ts": 1774591680000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 8051.8, "quote_volume": 811.67654, "trades": 22, "taker_buy_volume": 3326.0, "taker_buy_quote": 335.47357}, {"ts": 1774591740000, "open": 0.1008, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 13801.2, "quote_volume": 1387.99556, "trades": 38, "taker_buy_volume": 4097.0, "taker_buy_quote": 412.06622}, {"ts": 1774591800000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 13973.6, "quote_volume": 1403.03244, "trades": 30, "taker_buy_volume": 10299.9, "taker_buy_quote": 1034.38395}, {"ts": 1774591860000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 17762.4, "quote_volume": 1789.83567, "trades": 48, "taker_buy_volume": 11613.4, "taker_buy_quote": 1170.13827}, {"ts": 1774591920000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 13019.9, "quote_volume": 1309.7078, "trades": 26, "taker_buy_volume": 4478.6, "taker_buy_quote": 450.72394}, {"ts": 1774591980000, "open": 0.1006, "high": 0.1007, "low": 0.1001, "close": 0.1005, "volume": 11401.0, "quote_volume": 1143.66152, "trades": 32, "taker_buy_volume": 6073.2, "taker_buy_quote": 609.16803}, {"ts": 1774592040000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 3538.4, "quote_volume": 355.86799, "trades": 28, "taker_buy_volume": 3018.0, "taker_buy_quote": 303.53793}, {"ts": 1774592100000, "open": 0.1004, "high": 0.1004, "low": 0.0998, "close": 0.1, "volume": 50578.2, "quote_volume": 5056.31443, "trades": 80, "taker_buy_volume": 5871.9, "taker_buy_quote": 587.48577}, {"ts": 1774592160000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 8045.4, "quote_volume": 805.03112, "trades": 29, "taker_buy_volume": 4515.4, "taker_buy_quote": 452.18512}, {"ts": 1774592220000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 5771.2, "quote_volume": 575.7582, "trades": 15, "taker_buy_volume": 2526.0, "taker_buy_quote": 252.20738}, {"ts": 1774592280000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 9809.7, "quote_volume": 977.05111, "trades": 23, "taker_buy_volume": 7456.0, "taker_buy_quote": 742.75419}, {"ts": 1774592340000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 5107.9, "quote_volume": 508.39734, "trades": 26, "taker_buy_volume": 2996.9, "taker_buy_quote": 298.43324}, {"ts": 1774592400000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 9234.3, "quote_volume": 921.39069, "trades": 27, "taker_buy_volume": 5916.4, "taker_buy_quote": 590.27968}, {"ts": 1774592460000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 8107.4, "quote_volume": 808.47826, "trades": 22, "taker_buy_volume": 5438.5, "taker_buy_quote": 542.41401}, {"ts": 1774592520000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 16900.8, "quote_volume": 1680.21425, "trades": 40, "taker_buy_volume": 2623.5, "taker_buy_quote": 260.84068}, {"ts": 1774592580000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 9866.2, "quote_volume": 980.94815, "trades": 25, "taker_buy_volume": 8936.2, "taker_buy_quote": 888.50615}, {"ts": 1774592640000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 8036.2, "quote_volume": 798.7714, "trades": 31, "taker_buy_volume": 4606.6, "taker_buy_quote": 458.15678}, {"ts": 1774592700000, "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.099, "volume": 18358.7, "quote_volume": 1817.74902, "trades": 36, "taker_buy_volume": 3048.9, "taker_buy_quote": 302.19438}, {"ts": 1774592760000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 8261.1, "quote_volume": 818.00201, "trades": 25, "taker_buy_volume": 4346.9, "taker_buy_quote": 430.61689}, {"ts": 1774592820000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 14843.2, "quote_volume": 1468.61979, "trades": 45, "taker_buy_volume": 6236.4, "taker_buy_quote": 617.78956}, {"ts": 1774592880000, "open": 0.0991, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 16316.4, "quote_volume": 1616.68388, "trades": 49, "taker_buy_volume": 11184.5, "taker_buy_quote": 1108.69079}, {"ts": 1774592940000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 9192.3, "quote_volume": 910.62164, "trades": 45, "taker_buy_volume": 6891.3, "taker_buy_quote": 682.82264}, {"ts": 1774593000000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 20721.6, "quote_volume": 2057.24758, "trades": 65, "taker_buy_volume": 8087.3, "taker_buy_quote": 803.52543}, {"ts": 1774593060000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 5917.4, "quote_volume": 587.67966, "trades": 26, "taker_buy_volume": 4059.3, "taker_buy_quote": 403.1804}, {"ts": 1774593120000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 11997.6, "quote_volume": 1193.59785, "trades": 48, "taker_buy_volume": 8271.7, "taker_buy_quote": 823.06703}, {"ts": 1774593180000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 5542.9, "quote_volume": 552.51607, "trades": 21, "taker_buy_volume": 4468.8, "taker_buy_quote": 445.43868}, {"ts": 1774593240000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 12431.4, "quote_volume": 1241.59588, "trades": 42, "taker_buy_volume": 10086.4, "taker_buy_quote": 1007.51286}, {"ts": 1774593300000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 10507.4, "quote_volume": 1046.57409, "trades": 38, "taker_buy_volume": 3708.2, "taker_buy_quote": 369.51867}, {"ts": 1774593360000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 3882.8, "quote_volume": 386.98149, "trades": 20, "taker_buy_volume": 2844.0, "taker_buy_quote": 283.45837}, {"ts": 1774593420000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 6061.4, "quote_volume": 604.79638, "trades": 19, "taker_buy_volume": 5760.2, "taker_buy_quote": 574.75168}, {"ts": 1774593480000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 4715.4, "quote_volume": 470.15281, "trades": 21, "taker_buy_volume": 4056.1, "taker_buy_quote": 404.44569}, {"ts": 1774593540000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 5791.6, "quote_volume": 577.67742, "trades": 20, "taker_buy_volume": 3674.3, "taker_buy_quote": 366.60867}, {"ts": 1774593600000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 17950.2, "quote_volume": 1782.47553, "trades": 33, "taker_buy_volume": 4062.0, "taker_buy_quote": 403.86914}, {"ts": 1774593660000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 6248.8, "quote_volume": 621.20575, "trades": 23, "taker_buy_volume": 3566.7, "taker_buy_quote": 354.71585}, {"ts": 1774593720000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 10345.1, "quote_volume": 1029.11085, "trades": 46, "taker_buy_volume": 7076.4, "taker_buy_quote": 704.06}, {"ts": 1774593780000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 5143.8, "quote_volume": 511.0515, "trades": 22, "taker_buy_volume": 2775.3, "taker_buy_quote": 275.80717}, {"ts": 1774593840000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 16669.9, "quote_volume": 1649.95954, "trades": 45, "taker_buy_volume": 5461.6, "taker_buy_quote": 540.94958}, {"ts": 1774593900000, "open": 0.099, "high": 0.0997, "low": 0.099, "close": 0.0993, "volume": 29987.8, "quote_volume": 2982.08922, "trades": 55, "taker_buy_volume": 21990.9, "taker_buy_quote": 2187.7794}, {"ts": 1774593960000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 10564.9, "quote_volume": 1049.26595, "trades": 26, "taker_buy_volume": 4475.3, "taker_buy_quote": 444.64071}, {"ts": 1774594020000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 5743.6, "quote_volume": 572.34496, "trades": 24, "taker_buy_volume": 4749.9, "taker_buy_quote": 473.33342}, {"ts": 1774594080000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 12546.0, "quote_volume": 1252.91875, "trades": 33, "taker_buy_volume": 9555.5, "taker_buy_quote": 954.56731}, {"ts": 1774594140000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 24153.6, "quote_volume": 2416.18375, "trades": 39, "taker_buy_volume": 19266.4, "taker_buy_quote": 1927.87828}, {"ts": 1774594200000, "open": 0.0999, "high": 0.1, "low": 0.0991, "close": 0.0991, "volume": 29620.9, "quote_volume": 2945.84148, "trades": 67, "taker_buy_volume": 5005.5, "taker_buy_quote": 499.28731}, {"ts": 1774594260000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 4006.8, "quote_volume": 397.9828, "trades": 16, "taker_buy_volume": 3447.7, "taker_buy_quote": 342.56097}, {"ts": 1774594320000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 4582.5, "quote_volume": 456.10429, "trades": 20, "taker_buy_volume": 4530.8, "taker_buy_quote": 450.96014}, {"ts": 1774594380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 3569.0, "quote_volume": 355.30492, "trades": 17, "taker_buy_volume": 2951.8, "taker_buy_quote": 293.89352}, {"ts": 1774594440000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 3046.3, "quote_volume": 303.61904, "trades": 17, "taker_buy_volume": 2694.6, "taker_buy_quote": 268.55455}, {"ts": 1774594500000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3067.5, "quote_volume": 305.5539, "trades": 16, "taker_buy_volume": 2816.5, "taker_buy_quote": 280.5543}, {"ts": 1774594560000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 4309.3, "quote_volume": 430.06288, "trades": 14, "taker_buy_volume": 3021.0, "taker_buy_quote": 301.49054}, {"ts": 1774594620000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 4856.1, "quote_volume": 483.63621, "trades": 17, "taker_buy_volume": 2874.1, "taker_buy_quote": 286.37303}, {"ts": 1774594680000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 6177.7, "quote_volume": 614.27315, "trades": 19, "taker_buy_volume": 2402.0, "taker_buy_quote": 238.96857}, {"ts": 1774594740000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4011.2, "quote_volume": 398.89493, "trades": 20, "taker_buy_volume": 2607.1, "taker_buy_quote": 259.32739}, {"ts": 1774594800000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 5484.1, "quote_volume": 546.20965, "trades": 24, "taker_buy_volume": 4223.4, "taker_buy_quote": 420.5782}, {"ts": 1774594860000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3957.6, "quote_volume": 393.63816, "trades": 16, "taker_buy_volume": 2658.1, "taker_buy_quote": 264.45277}, {"ts": 1774594920000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 3516.5, "quote_volume": 349.86816, "trades": 16, "taker_buy_volume": 2073.0, "taker_buy_quote": 206.37877}, {"ts": 1774594980000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 9958.1, "quote_volume": 991.94082, "trades": 23, "taker_buy_volume": 6466.6, "taker_buy_quote": 644.18742}, {"ts": 1774595040000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 15034.0, "quote_volume": 1503.0133, "trades": 28, "taker_buy_volume": 12946.3, "taker_buy_quote": 1294.67983}, {"ts": 1774595100000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 5297.4, "quote_volume": 529.64859, "trades": 20, "taker_buy_volume": 4801.4, "taker_buy_quote": 480.09819}, {"ts": 1774595160000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 7236.2, "quote_volume": 722.78011, "trades": 28, "taker_buy_volume": 2468.3, "taker_buy_quote": 246.62029}, {"ts": 1774595220000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4461.4, "quote_volume": 445.87564, "trades": 16, "taker_buy_volume": 3612.9, "taker_buy_quote": 361.11049}, {"ts": 1774595280000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 11679.8, "quote_volume": 1163.68967, "trades": 29, "taker_buy_volume": 2371.0, "taker_buy_quote": 236.91686}, {"ts": 1774595340000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2911.8, "quote_volume": 290.19852, "trades": 17, "taker_buy_volume": 2761.6, "taker_buy_quote": 275.2386}, {"ts": 1774595400000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 40673.0, "quote_volume": 4030.25696, "trades": 41, "taker_buy_volume": 1584.0, "taker_buy_quote": 156.95929}, {"ts": 1774595460000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 38780.6, "quote_volume": 3839.02337, "trades": 49, "taker_buy_volume": 29642.0, "taker_buy_quote": 2935.44651}, {"ts": 1774595520000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 32759.4, "quote_volume": 3240.46895, "trades": 41, "taker_buy_volume": 15726.7, "taker_buy_quote": 1556.79881}, {"ts": 1774595580000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 2027.4, "quote_volume": 200.2514, "trades": 8, "taker_buy_volume": 557.2, "taker_buy_quote": 55.02096}, {"ts": 1774595640000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 14927.0, "quote_volume": 1475.12358, "trades": 31, "taker_buy_volume": 9145.0, "taker_buy_quote": 904.25676}, {"ts": 1774595700000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2862.7, "quote_volume": 282.54849, "trades": 7, "taker_buy_volume": 1104.3, "taker_buy_quote": 108.99441}, {"ts": 1774595760000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 9949.8, "quote_volume": 981.05838, "trades": 10, "taker_buy_volume": 7725.3, "taker_buy_quote": 761.78593}, {"ts": 1774595820000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2250.6, "quote_volume": 222.39474, "trades": 10, "taker_buy_volume": 405.3, "taker_buy_quote": 40.0639}, {"ts": 1774595880000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 23076.0, "quote_volume": 2285.95184, "trades": 42, "taker_buy_volume": 15169.6, "taker_buy_quote": 1502.56787}, {"ts": 1774595940000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 14823.4, "quote_volume": 1468.93602, "trades": 22, "taker_buy_volume": 4354.3, "taker_buy_quote": 431.51113}, {"ts": 1774596000000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 596.0, "quote_volume": 59.1568, "trades": 3, "taker_buy_volume": 543.0, "taker_buy_quote": 53.9098}, {"ts": 1774596060000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1155.9, "quote_volume": 114.73297, "trades": 7, "taker_buy_volume": 525.7, "taker_buy_quote": 52.20201}, {"ts": 1774596120000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 252.0, "quote_volume": 25.0236, "trades": 2, "taker_buy_volume": 100.9, "taker_buy_quote": 10.01937}, {"ts": 1774596180000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1692.0, "quote_volume": 167.8464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596240000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 504.2, "quote_volume": 50.04185, "trades": 4, "taker_buy_volume": 100.9, "taker_buy_quote": 10.01937}, {"ts": 1774596300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 352.7, "quote_volume": 35.03317, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 20.01901}, {"ts": 1774596360000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 403.1, "quote_volume": 40.10843, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 25.07398}, {"ts": 1774596420000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 29265.7, "quote_volume": 2907.08467, "trades": 32, "taker_buy_volume": 5294.9, "taker_buy_quote": 526.47217}, {"ts": 1774596480000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 20803.9, "quote_volume": 2060.5152, "trades": 19, "taker_buy_volume": 1160.9, "taker_buy_quote": 114.9291}, {"ts": 1774596540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 990.8, "quote_volume": 97.89104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596600000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 6083.4, "quote_volume": 601.45561, "trades": 14, "taker_buy_volume": 729.6, "taker_buy_quote": 72.13496}, {"ts": 1774596660000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 5608.4, "quote_volume": 553.54908, "trades": 9, "taker_buy_volume": 512.8, "taker_buy_quote": 50.61336}, {"ts": 1774596720000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1084.0, "quote_volume": 107.00094, "trades": 6, "taker_buy_volume": 557.4, "taker_buy_quote": 55.02552}, {"ts": 1774596780000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 33199.2, "quote_volume": 3273.33314, "trades": 33, "taker_buy_volume": 3422.5, "taker_buy_quote": 337.80075}, {"ts": 1774596840000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1742.5, "quote_volume": 172.04322, "trades": 6, "taker_buy_volume": 1742.5, "taker_buy_quote": 172.04322}, {"ts": 1774596900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 4315.2, "quote_volume": 426.34176, "trades": 10, "taker_buy_volume": 3444.4, "taker_buy_quote": 340.30672}, {"ts": 1774596960000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 8261.3, "quote_volume": 816.56126, "trades": 14, "taker_buy_volume": 1722.9, "taker_buy_quote": 170.40814}, {"ts": 1774597020000, "open": 0.0988, "high": 0.0994, "low": 0.0988, "close": 0.0992, "volume": 5866.6, "quote_volume": 581.28998, "trades": 17, "taker_buy_volume": 5461.7, "taker_buy_quote": 541.1847}, {"ts": 1774597080000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 7168.7, "quote_volume": 710.26856, "trades": 25, "taker_buy_volume": 4884.0, "taker_buy_quote": 483.87986}, {"ts": 1774597140000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 4766.1, "quote_volume": 471.78204, "trades": 19, "taker_buy_volume": 1681.1, "taker_buy_quote": 166.50603}, {"ts": 1774597200000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 2643.0, "quote_volume": 261.77768, "trades": 12, "taker_buy_volume": 571.3, "taker_buy_quote": 56.60865}, {"ts": 1774597260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 277.3, "quote_volume": 27.4527, "trades": 3, "taker_buy_volume": 151.5, "taker_buy_quote": 14.9985}, {"ts": 1774597320000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 1172.2, "quote_volume": 116.35991, "trades": 6, "taker_buy_volume": 1172.2, "taker_buy_quote": 116.35991}, {"ts": 1774597380000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3053.7, "quote_volume": 302.88666, "trades": 6, "taker_buy_volume": 151.4, "taker_buy_quote": 15.00374}, {"ts": 1774597440000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 637.7, "quote_volume": 63.25295, "trades": 5, "taker_buy_volume": 486.3, "taker_buy_quote": 48.24921}, {"ts": 1774597500000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 266.8, "quote_volume": 26.51992, "trades": 3, "taker_buy_volume": 266.8, "taker_buy_quote": 26.51992}, {"ts": 1774597560000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 15972.2, "quote_volume": 1586.03946, "trades": 9, "taker_buy_volume": 9986.9, "taker_buy_quote": 991.69917}, {"ts": 1774597620000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3044.4, "quote_volume": 302.58816, "trades": 8, "taker_buy_volume": 2490.2, "taker_buy_quote": 247.52588}, {"ts": 1774597680000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3403.1, "quote_volume": 337.65204, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 297.6343}, {"ts": 1774597740000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 5390.4, "quote_volume": 535.25794, "trades": 5, "taker_buy_volume": 5201.8, "taker_buy_quote": 516.54882}, {"ts": 1774597800000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 18213.5, "quote_volume": 1810.49348, "trades": 13, "taker_buy_volume": 17659.8, "taker_buy_quote": 1755.44059}, {"ts": 1774597860000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 12654.1, "quote_volume": 1261.96159, "trades": 24, "taker_buy_volume": 9640.4, "taker_buy_quote": 961.30051}, {"ts": 1774597920000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 21983.1, "quote_volume": 2188.07212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1993.6, "quote_volume": 198.20409, "trades": 5, "taker_buy_volume": 1691.4, "taker_buy_quote": 168.1503}, {"ts": 1774598040000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 400.0, "quote_volume": 39.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598100000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 23417.8, "quote_volume": 2331.05304, "trades": 41, "taker_buy_volume": 16927.2, "taker_buy_quote": 1685.1019}, {"ts": 1774598160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1441.0, "quote_volume": 143.24772, "trades": 5, "taker_buy_volume": 1217.0, "taker_buy_quote": 120.9698}, {"ts": 1774598220000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3702.6, "quote_volume": 368.24359, "trades": 9, "taker_buy_volume": 2111.5, "taker_buy_quote": 210.08825}, {"ts": 1774598280000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3260.4, "quote_volume": 324.4098, "trades": 7, "taker_buy_volume": 2958.7, "taker_buy_quote": 294.39065}, {"ts": 1774598340000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 15154.5, "quote_volume": 1513.26204, "trades": 29, "taker_buy_volume": 12473.6, "taker_buy_quote": 1245.40868}, {"ts": 1774598400000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 6506.5, "quote_volume": 651.59388, "trades": 22, "taker_buy_volume": 5160.4, "taker_buy_quote": 516.73674}, {"ts": 1774598460000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 12748.9, "quote_volume": 1278.38173, "trades": 11, "taker_buy_volume": 10392.8, "taker_buy_quote": 1042.30051}, {"ts": 1774598520000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 699.3, "quote_volume": 70.1876, "trades": 5, "taker_buy_volume": 699.3, "taker_buy_quote": 70.1876}, {"ts": 1774598580000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 6411.5, "quote_volume": 643.55973, "trades": 12, "taker_buy_volume": 5606.8, "taker_buy_quote": 562.87929}, {"ts": 1774598640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 317.0, "quote_volume": 31.7951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 1179.3, "quote_volume": 118.41668, "trades": 7, "taker_buy_volume": 1079.5, "taker_buy_quote": 108.40674}, {"ts": 1774598760000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3510.1, "quote_volume": 353.10109, "trades": 8, "taker_buy_volume": 1671.1, "taker_buy_quote": 168.09769}, {"ts": 1774598820000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 1034.4, "quote_volume": 103.95717, "trades": 7, "taker_buy_volume": 348.3, "taker_buy_quote": 35.01409}, {"ts": 1774598880000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 10061.5, "quote_volume": 1012.80293, "trades": 12, "taker_buy_volume": 8111.0, "taker_buy_quote": 816.75281}, {"ts": 1774598940000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1276.3, "quote_volume": 128.17289, "trades": 5, "taker_buy_volume": 323.7, "taker_buy_quote": 32.53185}, {"ts": 1774599000000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 398.4, "quote_volume": 40.0641, "trades": 3, "taker_buy_volume": 398.4, "taker_buy_quote": 40.0641}, {"ts": 1774599060000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 15024.9, "quote_volume": 1513.27578, "trades": 26, "taker_buy_volume": 9592.1, "taker_buy_quote": 966.41145}, {"ts": 1774599120000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 1837.8, "quote_volume": 184.86777, "trades": 4, "taker_buy_volume": 1837.8, "taker_buy_quote": 184.86777}, {"ts": 1774599180000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3937.9, "quote_volume": 396.15274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599240000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 6728.5, "quote_volume": 676.8871, "trades": 12, "taker_buy_volume": 1029.4, "taker_buy_quote": 103.55764}, {"ts": 1774599300000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2859.5, "quote_volume": 288.13745, "trades": 7, "taker_buy_volume": 2796.1, "taker_buy_quote": 281.75941}, {"ts": 1774599360000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3272.6, "quote_volume": 329.55082, "trades": 7, "taker_buy_volume": 153.5, "taker_buy_quote": 15.45745}, {"ts": 1774599420000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 5204.5, "quote_volume": 524.35837, "trades": 8, "taker_buy_volume": 3804.5, "taker_buy_quote": 383.3496}, {"ts": 1774599480000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2253.2, "quote_volume": 227.12256, "trades": 3, "taker_buy_volume": 366.8, "taker_buy_quote": 36.97344}, {"ts": 1774599540000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 25734.3, "quote_volume": 2598.26714, "trades": 27, "taker_buy_volume": 16217.7, "taker_buy_quote": 1637.49189}, {"ts": 1774599600000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 35089.5, "quote_volume": 3541.06159, "trades": 38, "taker_buy_volume": 9160.4, "taker_buy_quote": 925.2887}, {"ts": 1774599660000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 1970.6, "quote_volume": 198.84836, "trades": 10, "taker_buy_volume": 247.7, "taker_buy_quote": 25.0177}, {"ts": 1774599720000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 9402.4, "quote_volume": 948.3462, "trades": 11, "taker_buy_volume": 8126.6, "taker_buy_quote": 819.87314}, {"ts": 1774599780000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 3404.3, "quote_volume": 343.55655, "trades": 7, "taker_buy_volume": 497.3, "taker_buy_quote": 50.24025}, {"ts": 1774599840000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 6252.5, "quote_volume": 630.96523, "trades": 10, "taker_buy_volume": 248.0, "taker_buy_quote": 25.048}, {"ts": 1774599900000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 599.9, "quote_volume": 60.47486, "trades": 5, "taker_buy_volume": 109.0, "taker_buy_quote": 10.9872}, {"ts": 1774599960000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 12685.9, "quote_volume": 1276.04948, "trades": 16, "taker_buy_volume": 4666.0, "taker_buy_quote": 469.71594}, {"ts": 1774600020000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 516.0, "quote_volume": 52.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600080000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 6720.9, "quote_volume": 678.74387, "trades": 15, "taker_buy_volume": 2148.5, "taker_buy_quote": 216.88566}, {"ts": 1774600140000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 17130.3, "quote_volume": 1734.37361, "trades": 21, "taker_buy_volume": 14043.1, "taker_buy_quote": 1422.10901}, {"ts": 1774600200000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 7680.2, "quote_volume": 775.44168, "trades": 20, "taker_buy_volume": 267.0, "taker_buy_quote": 26.9907}, {"ts": 1774600260000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 31864.4, "quote_volume": 3227.88933, "trades": 27, "taker_buy_volume": 8997.7, "taker_buy_quote": 911.67842}, {"ts": 1774600320000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 8124.5, "quote_volume": 820.76313, "trades": 19, "taker_buy_volume": 5965.0, "taker_buy_quote": 602.64934}, {"ts": 1774600380000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 247.2, "quote_volume": 25.0018, "trades": 2, "taker_buy_volume": 247.2, "taker_buy_quote": 25.0018}, {"ts": 1774600440000, "open": 0.1012, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 90244.0, "quote_volume": 9153.91183, "trades": 59, "taker_buy_volume": 37683.8, "taker_buy_quote": 3823.6439}, {"ts": 1774600500000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 30411.9, "quote_volume": 3077.16091, "trades": 34, "taker_buy_volume": 12461.1, "taker_buy_quote": 1261.5052}, {"ts": 1774600560000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 18822.4, "quote_volume": 1902.91085, "trades": 34, "taker_buy_volume": 4358.4, "taker_buy_quote": 440.92368}, {"ts": 1774600620000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 177.2, "quote_volume": 17.88939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600680000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1007, "volume": 22862.9, "quote_volume": 2300.34518, "trades": 30, "taker_buy_volume": 15735.7, "taker_buy_quote": 1583.39304}, {"ts": 1774600740000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 4734.4, "quote_volume": 476.50558, "trades": 9, "taker_buy_volume": 2336.1, "taker_buy_quote": 235.02161}, {"ts": 1774600800000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 5563.1, "quote_volume": 559.6885, "trades": 16, "taker_buy_volume": 2200.7, "taker_buy_quote": 221.41577}, {"ts": 1774600860000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 57333.4, "quote_volume": 5784.32477, "trades": 39, "taker_buy_volume": 5785.7, "taker_buy_quote": 583.67033}, {"ts": 1774600920000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3990.6, "quote_volume": 402.11997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600980000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 16982.5, "quote_volume": 1710.37518, "trades": 21, "taker_buy_volume": 1415.6, "taker_buy_quote": 142.69248}, {"ts": 1774601040000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 30004.5, "quote_volume": 3026.09687, "trades": 32, "taker_buy_volume": 19554.6, "taker_buy_quote": 1973.46848}, {"ts": 1774601100000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 4356.2, "quote_volume": 439.45739, "trades": 5, "taker_buy_volume": 3524.3, "taker_buy_quote": 355.60187}, {"ts": 1774601160000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 24684.3, "quote_volume": 2487.13959, "trades": 38, "taker_buy_volume": 9890.9, "taker_buy_quote": 996.79975}, {"ts": 1774601280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 4547.7, "quote_volume": 459.34249, "trades": 6, "taker_buy_volume": 247.9, "taker_buy_quote": 25.06269}, {"ts": 1774601340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 99.4, "quote_volume": 10.04934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 7645.5, "quote_volume": 774.23702, "trades": 11, "taker_buy_volume": 5297.2, "taker_buy_quote": 536.58906}, {"ts": 1774601460000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 46263.0, "quote_volume": 4673.64543, "trades": 47, "taker_buy_volume": 8102.2, "taker_buy_quote": 818.20293}, {"ts": 1774601520000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 7951.5, "quote_volume": 803.56906, "trades": 11, "taker_buy_volume": 1038.8, "taker_buy_quote": 105.05381}, {"ts": 1774601580000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 21122.7, "quote_volume": 2129.84513, "trades": 25, "taker_buy_volume": 148.4, "taker_buy_quote": 14.9884}, {"ts": 1774601640000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 8185.3, "quote_volume": 825.04695, "trades": 19, "taker_buy_volume": 7012.3, "taker_buy_quote": 706.83984}, {"ts": 1774601700000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1080.3, "quote_volume": 108.87091, "trades": 6, "taker_buy_volume": 331.4, "taker_buy_quote": 33.40512}, {"ts": 1774601760000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601820000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 8525.5, "quote_volume": 859.04567, "trades": 11, "taker_buy_volume": 3838.2, "taker_buy_quote": 386.89056}, {"ts": 1774601880000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 780.0, "quote_volume": 78.52115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.1006, "high": 0.1012, "low": 0.1006, "close": 0.1012, "volume": 24496.0, "quote_volume": 2466.48694, "trades": 23, "taker_buy_volume": 9664.3, "taker_buy_quote": 973.9513}, {"ts": 1774602000000, "open": 0.1013, "high": 0.103, "low": 0.1013, "close": 0.1029, "volume": 183860.8, "quote_volume": 18822.69049, "trades": 303, "taker_buy_volume": 87682.0, "taker_buy_quote": 8978.09696}, {"ts": 1774602060000, "open": 0.1026, "high": 0.1026, "low": 0.1014, "close": 0.1015, "volume": 34957.6, "quote_volume": 3552.79081, "trades": 67, "taker_buy_volume": 6203.8, "taker_buy_quote": 630.52452}, {"ts": 1774602120000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 2298.8, "quote_volume": 233.77336, "trades": 4, "taker_buy_volume": 2152.8, "taker_buy_quote": 218.93976}, {"ts": 1774602180000, "open": 0.1016, "high": 0.1016, "low": 0.1008, "close": 0.1008, "volume": 49384.4, "quote_volume": 5004.99774, "trades": 69, "taker_buy_volume": 15680.4, "taker_buy_quote": 1589.78695}, {"ts": 1774602240000, "open": 0.1007, "high": 0.1012, "low": 0.1005, "close": 0.1012, "volume": 29397.1, "quote_volume": 2965.40125, "trades": 59, "taker_buy_volume": 11145.4, "taker_buy_quote": 1125.96671}, {"ts": 1774602300000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 1552.8, "quote_volume": 157.14336, "trades": 8, "taker_buy_volume": 427.2, "taker_buy_quote": 43.23264}, {"ts": 1774602360000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 3922.2, "quote_volume": 396.54521, "trades": 12, "taker_buy_volume": 1410.3, "taker_buy_quote": 142.86339}, {"ts": 1774602420000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1818.5, "quote_volume": 183.61535, "trades": 4, "taker_buy_volume": 1287.0, "taker_buy_quote": 129.987}, {"ts": 1774602480000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 1353.0, "quote_volume": 136.7192, "trades": 12, "taker_buy_volume": 792.5, "taker_buy_quote": 80.11679}, {"ts": 1774602540000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 3603.7, "quote_volume": 363.99153, "trades": 12, "taker_buy_volume": 2248.8, "taker_buy_quote": 227.02105}, {"ts": 1774602600000, "open": 0.101, "high": 0.1018, "low": 0.101, "close": 0.1016, "volume": 14644.1, "quote_volume": 1486.74067, "trades": 31, "taker_buy_volume": 12156.4, "taker_buy_quote": 1234.03784}, {"ts": 1774602660000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 13901.1, "quote_volume": 1410.80776, "trades": 19, "taker_buy_volume": 6843.0, "taker_buy_quote": 694.4205}, {"ts": 1774602720000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 11991.9, "quote_volume": 1220.02617, "trades": 26, "taker_buy_volume": 5197.2, "taker_buy_quote": 528.45675}, {"ts": 1774602780000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 501.9, "quote_volume": 51.00493, "trades": 5, "taker_buy_volume": 59.1, "taker_buy_quote": 6.01638}, {"ts": 1774602840000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 3154.4, "quote_volume": 320.00974, "trades": 11, "taker_buy_volume": 1120.0, "taker_buy_quote": 113.792}, {"ts": 1774602900000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 18974.6, "quote_volume": 1922.08908, "trades": 24, "taker_buy_volume": 2354.6, "taker_buy_quote": 238.77194}, {"ts": 1774602960000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 3676.6, "quote_volume": 372.90582, "trades": 5, "taker_buy_volume": 3676.6, "taker_buy_quote": 372.90582}, {"ts": 1774603020000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 395.9, "quote_volume": 40.10467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603080000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 839.8, "quote_volume": 85.07174, "trades": 4, "taker_buy_volume": 839.8, "taker_buy_quote": 85.07174}, {"ts": 1774603140000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 571.1, "quote_volume": 57.86019, "trades": 2, "taker_buy_volume": 571.1, "taker_buy_quote": 57.86019}, {"ts": 1774603200000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 1206.4, "quote_volume": 122.12716, "trades": 4, "taker_buy_volume": 197.4, "taker_buy_quote": 20.01636}, {"ts": 1774603260000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 13993.4, "quote_volume": 1415.31492, "trades": 19, "taker_buy_volume": 296.6, "taker_buy_quote": 29.98626}, {"ts": 1774603320000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 50.0, "quote_volume": 5.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603380000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 744.8, "quote_volume": 75.29928, "trades": 5, "taker_buy_volume": 148.4, "taker_buy_quote": 15.00324}, {"ts": 1774603440000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 198.8, "quote_volume": 20.09868, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 20.09868}, {"ts": 1774603500000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 148.4, "quote_volume": 15.00324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603560000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 1885.1, "quote_volume": 191.11945, "trades": 5, "taker_buy_volume": 445.1, "taker_buy_quote": 45.10345}, {"ts": 1774603620000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 98.8, "quote_volume": 10.00844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603680000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 345.8, "quote_volume": 35.0888, "trades": 4, "taker_buy_volume": 345.8, "taker_buy_quote": 35.0888}, {"ts": 1774603740000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 6513.9, "quote_volume": 661.7876, "trades": 15, "taker_buy_volume": 3034.1, "taker_buy_quote": 308.26456}, {"ts": 1774603800000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 12645.4, "quote_volume": 1284.00168, "trades": 17, "taker_buy_volume": 12530.3, "taker_buy_quote": 1272.33054}, {"ts": 1774603860000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 2396.5, "quote_volume": 243.25461, "trades": 4, "taker_buy_volume": 2396.5, "taker_buy_quote": 243.25461}, {"ts": 1774603920000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 5401.0, "quote_volume": 547.3097, "trades": 7, "taker_buy_volume": 148.0, "taker_buy_quote": 15.0368}, {"ts": 1774603980000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 2743.0, "quote_volume": 277.87577, "trades": 6, "taker_buy_volume": 293.6, "taker_buy_quote": 29.75155}, {"ts": 1774604040000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 520.6, "quote_volume": 52.78884, "trades": 2, "taker_buy_volume": 520.6, "taker_buy_quote": 52.78884}, {"ts": 1774604100000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 2304.9, "quote_volume": 233.26576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604160000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 913.9, "quote_volume": 92.37055, "trades": 6, "taker_buy_volume": 567.5, "taker_buy_quote": 57.35942}, {"ts": 1774604220000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 36552.6, "quote_volume": 3683.44623, "trades": 43, "taker_buy_volume": 18594.5, "taker_buy_quote": 1872.98858}, {"ts": 1774604280000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 33043.7, "quote_volume": 3323.0744, "trades": 52, "taker_buy_volume": 17294.5, "taker_buy_quote": 1740.27424}, {"ts": 1774604340000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 298.6, "quote_volume": 30.03916, "trades": 2, "taker_buy_volume": 149.3, "taker_buy_quote": 15.01958}, {"ts": 1774604400000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4604.7, "quote_volume": 462.94278, "trades": 15, "taker_buy_volume": 1566.1, "taker_buy_quote": 157.50386}, {"ts": 1774604460000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1005, "volume": 61686.6, "quote_volume": 6202.28065, "trades": 39, "taker_buy_volume": 14970.6, "taker_buy_quote": 1506.58338}, {"ts": 1774604520000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 10159.3, "quote_volume": 1019.32193, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1161.5, "quote_volume": 116.73075, "trades": 3, "taker_buy_volume": 1161.5, "taker_buy_quote": 116.73075}, {"ts": 1774604640000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 2485.0, "quote_volume": 249.73253, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1008, "volume": 7971.3, "quote_volume": 801.13343, "trades": 14, "taker_buy_volume": 6748.1, "taker_buy_quote": 678.23387}, {"ts": 1774604760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 790.0, "quote_volume": 79.474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1745.5, "quote_volume": 175.43765, "trades": 7, "taker_buy_volume": 149.0, "taker_buy_quote": 14.9894}, {"ts": 1774604880000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 43131.0, "quote_volume": 4328.19133, "trades": 28, "taker_buy_volume": 9099.7, "taker_buy_quote": 912.96104}, {"ts": 1774604940000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 11539.7, "quote_volume": 1157.44188, "trades": 8, "taker_buy_volume": 11539.7, "taker_buy_quote": 1157.44188}, {"ts": 1774605000000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1256.9, "quote_volume": 126.30541, "trades": 6, "taker_buy_volume": 249.4, "taker_buy_quote": 25.0647}, {"ts": 1774605060000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 5286.5, "quote_volume": 529.41515, "trades": 13, "taker_buy_volume": 1616.7, "taker_buy_quote": 161.99334}, {"ts": 1774605120000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 2748.8, "quote_volume": 275.24375, "trades": 6, "taker_buy_volume": 888.7, "taker_buy_quote": 89.04774}, {"ts": 1774605180000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 10308.8, "quote_volume": 1031.92148, "trades": 26, "taker_buy_volume": 6992.1, "taker_buy_quote": 700.07749}, {"ts": 1774605240000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 10076.4, "quote_volume": 1008.30599, "trades": 23, "taker_buy_volume": 6779.9, "taker_buy_quote": 678.51199}, {"ts": 1774605300000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 11621.0, "quote_volume": 1160.90857, "trades": 24, "taker_buy_volume": 6832.6, "taker_buy_quote": 682.64462}, {"ts": 1774605360000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 17514.5, "quote_volume": 1749.88427, "trades": 31, "taker_buy_volume": 8269.7, "taker_buy_quote": 826.64535}, {"ts": 1774605420000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 6967.6, "quote_volume": 694.25764, "trades": 16, "taker_buy_volume": 5123.0, "taker_buy_quote": 510.5557}, {"ts": 1774605480000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 6899.5, "quote_volume": 686.6694, "trades": 20, "taker_buy_volume": 3816.3, "taker_buy_quote": 379.747}, {"ts": 1774605540000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 452.7, "quote_volume": 45.04365, "trades": 3, "taker_buy_volume": 452.7, "taker_buy_quote": 45.04365}, {"ts": 1774605600000, "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 63881.6, "quote_volume": 6355.31798, "trades": 49, "taker_buy_volume": 12409.6, "taker_buy_quote": 1233.29667}, {"ts": 1774605660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 4113.7, "quote_volume": 408.90178, "trades": 7, "taker_buy_volume": 301.8, "taker_buy_quote": 29.99892}, {"ts": 1774605720000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 8675.8, "quote_volume": 863.76493, "trades": 18, "taker_buy_volume": 5732.1, "taker_buy_quote": 571.22735}, {"ts": 1774605780000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2899.2, "quote_volume": 288.7905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1984.8, "quote_volume": 197.88456, "trades": 4, "taker_buy_volume": 1834.2, "taker_buy_quote": 182.86974}, {"ts": 1774605900000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 401.6, "quote_volume": 39.99936, "trades": 4, "taker_buy_volume": 150.6, "taker_buy_quote": 14.99976}, {"ts": 1774605960000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 92.0, "quote_volume": 9.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606020000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 5057.4, "quote_volume": 503.39529, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 5142.4, "quote_volume": 510.4935, "trades": 10, "taker_buy_volume": 3108.5, "taker_buy_quote": 308.67405}, {"ts": 1774606140000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 15713.1, "quote_volume": 1559.20518, "trades": 37, "taker_buy_volume": 13331.7, "taker_buy_quote": 1322.87418}, {"ts": 1774606200000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 11251.6, "quote_volume": 1114.30974, "trades": 22, "taker_buy_volume": 2421.9, "taker_buy_quote": 240.01029}, {"ts": 1774606260000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 8459.1, "quote_volume": 838.36751, "trades": 13, "taker_buy_volume": 5885.3, "taker_buy_quote": 583.27363}, {"ts": 1774606320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 303.0, "quote_volume": 30.0576, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 15.0288}, {"ts": 1774606380000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2120.9, "quote_volume": 210.7522, "trades": 7, "taker_buy_volume": 1569.2, "taker_buy_quote": 155.96839}, {"ts": 1774606440000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 4957.9, "quote_volume": 492.10609, "trades": 10, "taker_buy_volume": 72.5, "taker_buy_quote": 7.2065}, {"ts": 1774606500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2118.8, "quote_volume": 210.18496, "trades": 6, "taker_buy_volume": 504.4, "taker_buy_quote": 50.03648}, {"ts": 1774606560000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 1685.5, "quote_volume": 167.08543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 100.9, "quote_volume": 10.01937, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 10.01937}, {"ts": 1774606680000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 16587.2, "quote_volume": 1642.86579, "trades": 28, "taker_buy_volume": 1882.3, "taker_buy_quote": 186.64015}, {"ts": 1774606740000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 25085.9, "quote_volume": 2483.38023, "trades": 34, "taker_buy_volume": 1393.7, "taker_buy_quote": 138.00152}, {"ts": 1774606800000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 14414.8, "quote_volume": 1425.08572, "trades": 21, "taker_buy_volume": 1930.8, "taker_buy_quote": 191.0052}, {"ts": 1774606860000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 21634.2, "quote_volume": 2138.97303, "trades": 29, "taker_buy_volume": 3780.0, "taker_buy_quote": 373.932}, {"ts": 1774606920000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 33295.8, "quote_volume": 3288.64396, "trades": 49, "taker_buy_volume": 8659.4, "taker_buy_quote": 855.90978}, {"ts": 1774606980000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 32672.4, "quote_volume": 3227.02477, "trades": 59, "taker_buy_volume": 11166.0, "taker_buy_quote": 1103.1856}, {"ts": 1774607040000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 23301.3, "quote_volume": 2302.32336, "trades": 28, "taker_buy_volume": 1541.3, "taker_buy_quote": 152.43457}, {"ts": 1774607100000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 45166.4, "quote_volume": 4458.47021, "trades": 67, "taker_buy_volume": 6434.7, "taker_buy_quote": 635.40631}, {"ts": 1774607160000, "open": 0.0986, "high": 0.0988, "low": 0.0983, "close": 0.0985, "volume": 61799.3, "quote_volume": 6090.19101, "trades": 89, "taker_buy_volume": 34425.8, "taker_buy_quote": 3394.25585}, {"ts": 1774607220000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 17972.0, "quote_volume": 1771.35622, "trades": 30, "taker_buy_volume": 2621.6, "taker_buy_quote": 258.47453}, {"ts": 1774607280000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 32305.7, "quote_volume": 3186.82334, "trades": 43, "taker_buy_volume": 4471.7, "taker_buy_quote": 441.16918}, {"ts": 1774607340000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 48551.1, "quote_volume": 4779.87862, "trades": 42, "taker_buy_volume": 8718.8, "taker_buy_quote": 858.3698}, {"ts": 1774607400000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 22338.1, "quote_volume": 2199.17185, "trades": 42, "taker_buy_volume": 1694.1, "taker_buy_quote": 166.86885}, {"ts": 1774607460000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 15035.7, "quote_volume": 1479.25471, "trades": 14, "taker_buy_volume": 1440.0, "taker_buy_quote": 141.696}, {"ts": 1774607520000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 29518.3, "quote_volume": 2901.8423, "trades": 34, "taker_buy_volume": 7733.9, "taker_buy_quote": 760.75377}, {"ts": 1774607580000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 22197.5, "quote_volume": 2182.80417, "trades": 43, "taker_buy_volume": 5490.1, "taker_buy_quote": 539.98348}, {"ts": 1774607640000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 24202.1, "quote_volume": 2383.58726, "trades": 42, "taker_buy_volume": 7500.4, "taker_buy_quote": 739.2373}, {"ts": 1774607700000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 20008.9, "quote_volume": 1969.94363, "trades": 32, "taker_buy_volume": 4181.2, "taker_buy_quote": 412.0176}, {"ts": 1774607760000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 25639.8, "quote_volume": 2522.55124, "trades": 28, "taker_buy_volume": 8117.6, "taker_buy_quote": 799.4396}, {"ts": 1774607820000, "open": 0.0984, "high": 0.0986, "low": 0.098, "close": 0.0983, "volume": 121108.1, "quote_volume": 11908.53374, "trades": 132, "taker_buy_volume": 69706.5, "taker_buy_quote": 6856.60995}, {"ts": 1774607880000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0989, "volume": 66410.7, "quote_volume": 6553.77578, "trades": 77, "taker_buy_volume": 47041.9, "taker_buy_quote": 4644.02939}, {"ts": 1774607940000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 29008.0, "quote_volume": 2863.02026, "trades": 46, "taker_buy_volume": 8143.3, "taker_buy_quote": 803.72541}, {"ts": 1774608000000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 52345.7, "quote_volume": 5180.46605, "trades": 67, "taker_buy_volume": 29785.4, "taker_buy_quote": 2949.52025}, {"ts": 1774608060000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 29011.1, "quote_volume": 2870.04667, "trades": 36, "taker_buy_volume": 7897.9, "taker_buy_quote": 781.7362}, {"ts": 1774608120000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 46923.9, "quote_volume": 4642.27134, "trades": 60, "taker_buy_volume": 12176.5, "taker_buy_quote": 1205.01546}, {"ts": 1774608180000, "open": 0.0988, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 23801.4, "quote_volume": 2352.95857, "trades": 40, "taker_buy_volume": 4525.4, "taker_buy_quote": 447.47728}, {"ts": 1774608240000, "open": 0.0988, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 51993.5, "quote_volume": 5142.9734, "trades": 43, "taker_buy_volume": 20883.3, "taker_buy_quote": 2067.05195}, {"ts": 1774608300000, "open": 0.099, "high": 0.0994, "low": 0.0988, "close": 0.0988, "volume": 61686.6, "quote_volume": 6116.33497, "trades": 65, "taker_buy_volume": 16759.3, "taker_buy_quote": 1663.78077}, {"ts": 1774608360000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 64694.7, "quote_volume": 6389.4109, "trades": 58, "taker_buy_volume": 6160.0, "taker_buy_quote": 609.0591}, {"ts": 1774608420000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 17442.1, "quote_volume": 1721.4467, "trades": 28, "taker_buy_volume": 874.1, "taker_buy_quote": 86.2902}, {"ts": 1774608480000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 37466.1, "quote_volume": 3701.58471, "trades": 42, "taker_buy_volume": 22988.7, "taker_buy_quote": 2272.81229}, {"ts": 1774608540000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 34919.9, "quote_volume": 3448.3639, "trades": 47, "taker_buy_volume": 9489.7, "taker_buy_quote": 937.41414}, {"ts": 1774608600000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 32922.1, "quote_volume": 3252.51561, "trades": 40, "taker_buy_volume": 11741.4, "taker_buy_quote": 1160.58322}, {"ts": 1774608660000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 58485.1, "quote_volume": 5755.49282, "trades": 41, "taker_buy_volume": 21765.2, "taker_buy_quote": 2141.64552}, {"ts": 1774608720000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 23056.8, "quote_volume": 2265.32144, "trades": 40, "taker_buy_volume": 1471.5, "taker_buy_quote": 144.63319}, {"ts": 1774608780000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 20139.4, "quote_volume": 1980.61114, "trades": 33, "taker_buy_volume": 2451.7, "taker_buy_quote": 241.28788}, {"ts": 1774608840000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 29437.4, "quote_volume": 2896.6583, "trades": 33, "taker_buy_volume": 12931.6, "taker_buy_quote": 1273.75769}, {"ts": 1774608900000, "open": 0.0984, "high": 0.0989, "low": 0.0983, "close": 0.0987, "volume": 45499.1, "quote_volume": 4488.83487, "trades": 71, "taker_buy_volume": 23310.7, "taker_buy_quote": 2301.22158}, {"ts": 1774608960000, "open": 0.0988, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 55113.2, "quote_volume": 5449.39075, "trades": 80, "taker_buy_volume": 16235.4, "taker_buy_quote": 1606.47768}, {"ts": 1774609020000, "open": 0.0991, "high": 0.0992, "low": 0.0985, "close": 0.0985, "volume": 114811.3, "quote_volume": 11342.64219, "trades": 126, "taker_buy_volume": 35700.3, "taker_buy_quote": 3527.65072}, {"ts": 1774609080000, "open": 0.0984, "high": 0.0987, "low": 0.0977, "close": 0.0979, "volume": 143960.2, "quote_volume": 14125.44785, "trades": 193, "taker_buy_volume": 56888.6, "taker_buy_quote": 5579.18953}, {"ts": 1774609140000, "open": 0.0979, "high": 0.098, "low": 0.0972, "close": 0.0974, "volume": 146277.7, "quote_volume": 14270.54902, "trades": 195, "taker_buy_volume": 51890.5, "taker_buy_quote": 5067.52287}, {"ts": 1774609200000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 65863.2, "quote_volume": 6423.02013, "trades": 65, "taker_buy_volume": 38580.2, "taker_buy_quote": 3763.25716}, {"ts": 1774609260000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 25236.0, "quote_volume": 2458.58289, "trades": 45, "taker_buy_volume": 2200.1, "taker_buy_quote": 214.57125}, {"ts": 1774609320000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 35638.2, "quote_volume": 3467.81747, "trades": 57, "taker_buy_volume": 8344.8, "taker_buy_quote": 812.46106}, {"ts": 1774609380000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 20751.2, "quote_volume": 2019.36472, "trades": 56, "taker_buy_volume": 4561.8, "taker_buy_quote": 444.14983}, {"ts": 1774609440000, "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 210165.2, "quote_volume": 20441.17116, "trades": 98, "taker_buy_volume": 127530.1, "taker_buy_quote": 12408.3219}, {"ts": 1774609500000, "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 35906.1, "quote_volume": 3494.50895, "trades": 57, "taker_buy_volume": 21721.8, "taker_buy_quote": 2114.47521}, {"ts": 1774609560000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 20213.0, "quote_volume": 1962.76985, "trades": 40, "taker_buy_volume": 3547.4, "taker_buy_quote": 344.53997}, {"ts": 1774609620000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 23285.9, "quote_volume": 2260.83298, "trades": 60, "taker_buy_volume": 10546.0, "taker_buy_quote": 1024.45797}, {"ts": 1774609680000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 45049.7, "quote_volume": 4392.75328, "trades": 69, "taker_buy_volume": 14553.5, "taker_buy_quote": 1419.1845}, {"ts": 1774609740000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 17719.8, "quote_volume": 1725.90385, "trades": 29, "taker_buy_volume": 2742.1, "taker_buy_quote": 267.42095}, {"ts": 1774609800000, "open": 0.0975, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 50499.0, "quote_volume": 4923.67439, "trades": 63, "taker_buy_volume": 15919.1, "taker_buy_quote": 1554.77636}, {"ts": 1774609860000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 50955.0, "quote_volume": 4973.04116, "trades": 53, "taker_buy_volume": 27818.2, "taker_buy_quote": 2718.29856}, {"ts": 1774609920000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 18021.9, "quote_volume": 1756.19536, "trades": 28, "taker_buy_volume": 562.0, "taker_buy_quote": 54.8512}, {"ts": 1774609980000, "open": 0.0976, "high": 0.0979, "low": 0.0973, "close": 0.0973, "volume": 50126.9, "quote_volume": 4895.58822, "trades": 80, "taker_buy_volume": 9966.1, "taker_buy_quote": 974.33083}, {"ts": 1774610040000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 43082.1, "quote_volume": 4190.62357, "trades": 39, "taker_buy_volume": 21903.4, "taker_buy_quote": 2130.83962}, {"ts": 1774610100000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 154569.3, "quote_volume": 15013.47903, "trades": 74, "taker_buy_volume": 95960.2, "taker_buy_quote": 9318.63097}, {"ts": 1774610160000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 17053.9, "quote_volume": 1656.33784, "trades": 28, "taker_buy_volume": 945.2, "taker_buy_quote": 91.84954}, {"ts": 1774610220000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 41586.1, "quote_volume": 4036.68645, "trades": 69, "taker_buy_volume": 14113.7, "taker_buy_quote": 1370.50407}, {"ts": 1774610280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 17520.3, "quote_volume": 1701.22113, "trades": 26, "taker_buy_volume": 1440.0, "taker_buy_quote": 139.824}, {"ts": 1774610340000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 35562.1, "quote_volume": 3451.6586, "trades": 70, "taker_buy_volume": 17738.5, "taker_buy_quote": 1722.40835}, {"ts": 1774610400000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 32482.4, "quote_volume": 3154.48291, "trades": 31, "taker_buy_volume": 2372.7, "taker_buy_quote": 230.67159}, {"ts": 1774610460000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 23725.6, "quote_volume": 2302.75674, "trades": 47, "taker_buy_volume": 7347.2, "taker_buy_quote": 713.53544}, {"ts": 1774610520000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 20948.6, "quote_volume": 2032.2512, "trades": 23, "taker_buy_volume": 2370.0, "taker_buy_quote": 230.127}, {"ts": 1774610580000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 29720.2, "quote_volume": 2885.65595, "trades": 47, "taker_buy_volume": 15433.8, "taker_buy_quote": 1498.84693}, {"ts": 1774610640000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 15259.3, "quote_volume": 1481.51629, "trades": 27, "taker_buy_volume": 2198.4, "taker_buy_quote": 213.46464}, {"ts": 1774610700000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 21284.1, "quote_volume": 2066.77817, "trades": 39, "taker_buy_volume": 5858.6, "taker_buy_quote": 568.96212}, {"ts": 1774610760000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 39416.7, "quote_volume": 3833.52205, "trades": 36, "taker_buy_volume": 7636.1, "taker_buy_quote": 742.25767}, {"ts": 1774610820000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 33211.6, "quote_volume": 3236.28446, "trades": 44, "taker_buy_volume": 10015.6, "taker_buy_quote": 976.35396}, {"ts": 1774610880000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 25313.5, "quote_volume": 2468.81314, "trades": 38, "taker_buy_volume": 9455.9, "taker_buy_quote": 922.55314}, {"ts": 1774610940000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 15108.5, "quote_volume": 1473.62467, "trades": 21, "taker_buy_volume": 524.0, "taker_buy_quote": 51.1424}, {"ts": 1774611000000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 16450.0, "quote_volume": 1599.242, "trades": 27, "taker_buy_volume": 831.6, "taker_buy_quote": 80.83152}, {"ts": 1774611060000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 21592.1, "quote_volume": 2096.22278, "trades": 28, "taker_buy_volume": 5270.4, "taker_buy_quote": 512.01214}, {"ts": 1774611120000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 20291.9, "quote_volume": 1969.2996, "trades": 42, "taker_buy_volume": 4769.6, "taker_buy_quote": 463.12816}, {"ts": 1774611180000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 19948.7, "quote_volume": 1935.11759, "trades": 20, "taker_buy_volume": 936.9, "taker_buy_quote": 90.97299}, {"ts": 1774611240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 15966.2, "quote_volume": 1548.7214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 19646.5, "quote_volume": 1905.7105, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 36611.1, "quote_volume": 3553.92072, "trades": 28, "taker_buy_volume": 18378.6, "taker_buy_quote": 1784.41806}, {"ts": 1774611420000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 16473.3, "quote_volume": 1599.57043, "trades": 26, "taker_buy_volume": 595.5, "taker_buy_quote": 57.83605}, {"ts": 1774611480000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 33410.7, "quote_volume": 3246.12964, "trades": 56, "taker_buy_volume": 9497.5, "taker_buy_quote": 923.16608}, {"ts": 1774611540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 19742.0, "quote_volume": 1915.86611, "trades": 30, "taker_buy_volume": 4601.1, "taker_buy_quote": 446.76681}, {"ts": 1774611600000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 14394.7, "quote_volume": 1396.68175, "trades": 26, "taker_buy_volume": 3958.5, "taker_buy_quote": 384.22635}, {"ts": 1774611660000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 24749.7, "quote_volume": 2400.79121, "trades": 26, "taker_buy_volume": 2143.1, "taker_buy_quote": 207.95101}, {"ts": 1774611720000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 31660.0, "quote_volume": 3071.07563, "trades": 31, "taker_buy_volume": 556.3, "taker_buy_quote": 54.01673}, {"ts": 1774611780000, "open": 0.097, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 255170.6, "quote_volume": 24699.13053, "trades": 117, "taker_buy_volume": 43412.9, "taker_buy_quote": 4200.88383}, {"ts": 1774611840000, "open": 0.0968, "high": 0.0971, "low": 0.0964, "close": 0.0966, "volume": 78976.2, "quote_volume": 7632.8683, "trades": 112, "taker_buy_volume": 21400.3, "taker_buy_quote": 2068.3631}, {"ts": 1774611900000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 126548.3, "quote_volume": 12235.21918, "trades": 111, "taker_buy_volume": 21170.5, "taker_buy_quote": 2048.45619}, {"ts": 1774611960000, "open": 0.0968, "high": 0.0975, "low": 0.0968, "close": 0.0972, "volume": 56927.4, "quote_volume": 5531.91635, "trades": 97, "taker_buy_volume": 29271.4, "taker_buy_quote": 2846.14558}, {"ts": 1774612020000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 79627.0, "quote_volume": 7753.18614, "trades": 76, "taker_buy_volume": 13337.8, "taker_buy_quote": 1299.25973}, {"ts": 1774612080000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 42994.2, "quote_volume": 4191.47006, "trades": 62, "taker_buy_volume": 14410.7, "taker_buy_quote": 1405.74798}, {"ts": 1774612140000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 33723.5, "quote_volume": 3291.84384, "trades": 42, "taker_buy_volume": 4456.5, "taker_buy_quote": 435.38464}, {"ts": 1774612200000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 76774.7, "quote_volume": 7486.10489, "trades": 119, "taker_buy_volume": 19287.6, "taker_buy_quote": 1881.95078}, {"ts": 1774612260000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 56425.3, "quote_volume": 5511.31272, "trades": 152, "taker_buy_volume": 32493.0, "taker_buy_quote": 3174.2641}, {"ts": 1774612320000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 64966.5, "quote_volume": 6365.53519, "trades": 147, "taker_buy_volume": 19462.9, "taker_buy_quote": 1908.41533}, {"ts": 1774612380000, "open": 0.0979, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 63845.0, "quote_volume": 6241.14571, "trades": 70, "taker_buy_volume": 5478.9, "taker_buy_quote": 536.00632}, {"ts": 1774612440000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 46482.9, "quote_volume": 4545.51344, "trades": 97, "taker_buy_volume": 15863.1, "taker_buy_quote": 1552.59466}, {"ts": 1774612500000, "open": 0.0978, "high": 0.098, "low": 0.0974, "close": 0.0974, "volume": 44521.8, "quote_volume": 4349.32547, "trades": 72, "taker_buy_volume": 11034.0, "taker_buy_quote": 1080.09476}, {"ts": 1774612560000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 43292.6, "quote_volume": 4214.19732, "trades": 46, "taker_buy_volume": 4056.6, "taker_buy_quote": 395.5185}, {"ts": 1774612620000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 32279.6, "quote_volume": 3141.71877, "trades": 57, "taker_buy_volume": 3541.5, "taker_buy_quote": 344.9421}, {"ts": 1774612680000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 40537.5, "quote_volume": 3954.78736, "trades": 77, "taker_buy_volume": 14050.3, "taker_buy_quote": 1371.16273}, {"ts": 1774612740000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 32715.4, "quote_volume": 3188.70808, "trades": 67, "taker_buy_volume": 5868.1, "taker_buy_quote": 572.60944}, {"ts": 1774612800000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 54665.9, "quote_volume": 5327.80727, "trades": 90, "taker_buy_volume": 23706.4, "taker_buy_quote": 2311.75081}, {"ts": 1774612860000, "open": 0.0975, "high": 0.0981, "low": 0.0975, "close": 0.0979, "volume": 102938.8, "quote_volume": 10066.52982, "trades": 107, "taker_buy_volume": 77848.4, "taker_buy_quote": 7613.14483}, {"ts": 1774612920000, "open": 0.098, "high": 0.0981, "low": 0.0974, "close": 0.0974, "volume": 68357.1, "quote_volume": 6678.07676, "trades": 92, "taker_buy_volume": 32019.9, "taker_buy_quote": 3133.57393}, {"ts": 1774612980000, "open": 0.0974, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 56540.4, "quote_volume": 5512.11472, "trades": 79, "taker_buy_volume": 27190.9, "taker_buy_quote": 2653.00062}, {"ts": 1774613040000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 60415.6, "quote_volume": 5892.47369, "trades": 93, "taker_buy_volume": 38716.6, "taker_buy_quote": 3777.58859}, {"ts": 1774613100000, "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 83072.1, "quote_volume": 8100.71337, "trades": 91, "taker_buy_volume": 38009.6, "taker_buy_quote": 3710.27775}, {"ts": 1774613160000, "open": 0.0974, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 121063.2, "quote_volume": 11766.54404, "trades": 48, "taker_buy_volume": 684.0, "taker_buy_quote": 66.5532}, {"ts": 1774613220000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 35624.0, "quote_volume": 3456.08402, "trades": 56, "taker_buy_volume": 3567.3, "taker_buy_quote": 346.30463}, {"ts": 1774613280000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 84793.0, "quote_volume": 8245.67751, "trades": 89, "taker_buy_volume": 80641.2, "taker_buy_quote": 7842.03095}, {"ts": 1774613340000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 23286.6, "quote_volume": 2269.26254, "trades": 36, "taker_buy_volume": 20342.9, "taker_buy_quote": 1982.54992}, {"ts": 1774613400000, "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0984, "volume": 51132.5, "quote_volume": 5018.85336, "trades": 55, "taker_buy_volume": 17029.6, "taker_buy_quote": 1673.0232}, {"ts": 1774613460000, "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 78678.9, "quote_volume": 7728.36363, "trades": 44, "taker_buy_volume": 9510.3, "taker_buy_quote": 935.22423}, {"ts": 1774613520000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 13851.0, "quote_volume": 1363.0846, "trades": 25, "taker_buy_volume": 4602.3, "taker_buy_quote": 453.3728}, {"ts": 1774613580000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 25595.0, "quote_volume": 2513.31391, "trades": 49, "taker_buy_volume": 4059.4, "taker_buy_quote": 398.98858}, {"ts": 1774613640000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 3061.9, "quote_volume": 300.7524, "trades": 13, "taker_buy_volume": 2404.2, "taker_buy_quote": 236.20145}, {"ts": 1774613700000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 2092.9, "quote_volume": 206.01195, "trades": 9, "taker_buy_volume": 1888.5, "taker_buy_quote": 185.90419}, {"ts": 1774613760000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5459.5, "quote_volume": 537.51055, "trades": 23, "taker_buy_volume": 3450.4, "taker_buy_quote": 339.81511}, {"ts": 1774613820000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 5838.3, "quote_volume": 574.91619, "trades": 16, "taker_buy_volume": 5077.6, "taker_buy_quote": 500.04811}, {"ts": 1774613880000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0987, "volume": 34516.9, "quote_volume": 3408.99046, "trades": 39, "taker_buy_volume": 17445.0, "taker_buy_quote": 1723.02568}, {"ts": 1774613940000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 3722.9, "quote_volume": 367.24613, "trades": 11, "taker_buy_volume": 2029.0, "taker_buy_quote": 200.22759}, {"ts": 1774614000000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 5274.0, "quote_volume": 520.15642, "trades": 16, "taker_buy_volume": 3403.6, "taker_buy_quote": 335.7476}, {"ts": 1774614060000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1895.1, "quote_volume": 187.01595, "trades": 7, "taker_buy_volume": 1743.0, "taker_buy_quote": 172.01889}, {"ts": 1774614120000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2883.9, "quote_volume": 284.49747, "trades": 12, "taker_buy_volume": 2164.0, "taker_buy_quote": 213.5001}, {"ts": 1774614180000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 9543.7, "quote_volume": 942.6295, "trades": 17, "taker_buy_volume": 5236.9, "taker_buy_quote": 517.241}, {"ts": 1774614240000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3250.5, "quote_volume": 321.20473, "trades": 8, "taker_buy_volume": 1455.8, "taker_buy_quote": 143.88837}, {"ts": 1774614300000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 10490.8, "quote_volume": 1037.99111, "trades": 26, "taker_buy_volume": 2787.7, "taker_buy_quote": 275.91855}, {"ts": 1774614360000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 8613.7, "quote_volume": 853.13282, "trades": 20, "taker_buy_volume": 5610.2, "taker_buy_quote": 555.69355}, {"ts": 1774614420000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 11143.3, "quote_volume": 1104.42687, "trades": 21, "taker_buy_volume": 2929.9, "taker_buy_quote": 290.13323}, {"ts": 1774614480000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 5148.3, "quote_volume": 509.59519, "trades": 16, "taker_buy_volume": 3035.8, "taker_buy_quote": 300.62853}, {"ts": 1774614540000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 11732.2, "quote_volume": 1162.90088, "trades": 31, "taker_buy_volume": 8824.6, "taker_buy_quote": 874.52608}, {"ts": 1774614600000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 9865.5, "quote_volume": 977.64808, "trades": 15, "taker_buy_volume": 1826.8, "taker_buy_quote": 181.21856}, {"ts": 1774614660000, "open": 0.099, "high": 0.1001, "low": 0.099, "close": 0.0999, "volume": 153104.7, "quote_volume": 15241.38414, "trades": 129, "taker_buy_volume": 110952.3, "taker_buy_quote": 11043.6639}, {"ts": 1774614720000, "open": 0.0999, "high": 0.1, "low": 0.0995, "close": 0.0998, "volume": 44115.9, "quote_volume": 4401.46401, "trades": 64, "taker_buy_volume": 18159.6, "taker_buy_quote": 1813.82822}, {"ts": 1774614780000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 23985.4, "quote_volume": 2401.00806, "trades": 51, "taker_buy_volume": 19083.7, "taker_buy_quote": 1910.70709}, {"ts": 1774614840000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 85291.0, "quote_volume": 8553.5717, "trades": 72, "taker_buy_volume": 45484.3, "taker_buy_quote": 4565.13606}, {"ts": 1774614900000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 17787.8, "quote_volume": 1782.60725, "trades": 33, "taker_buy_volume": 12278.5, "taker_buy_quote": 1230.96819}, {"ts": 1774614960000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 27153.1, "quote_volume": 2713.64909, "trades": 32, "taker_buy_volume": 16723.4, "taker_buy_quote": 1671.4247}, {"ts": 1774615020000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 32982.2, "quote_volume": 3290.60145, "trades": 38, "taker_buy_volume": 13945.1, "taker_buy_quote": 1391.81392}, {"ts": 1774615080000, "open": 0.0998, "high": 0.0999, "low": 0.0992, "close": 0.0992, "volume": 32617.8, "quote_volume": 3249.10739, "trades": 42, "taker_buy_volume": 7479.2, "taker_buy_quote": 745.44422}, {"ts": 1774615140000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 11643.6, "quote_volume": 1154.95315, "trades": 20, "taker_buy_volume": 6406.4, "taker_buy_quote": 635.4025}, {"ts": 1774615200000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 20772.4, "quote_volume": 2061.95745, "trades": 15, "taker_buy_volume": 11739.2, "taker_buy_quote": 1165.05759}, {"ts": 1774615260000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 6975.2, "quote_volume": 691.3021, "trades": 18, "taker_buy_volume": 6672.5, "taker_buy_quote": 661.30453}, {"ts": 1774615320000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 42859.2, "quote_volume": 4233.55317, "trades": 30, "taker_buy_volume": 20919.3, "taker_buy_quote": 2066.64924}, {"ts": 1774615380000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 8294.0, "quote_volume": 821.14625, "trades": 20, "taker_buy_volume": 7202.5, "taker_buy_quote": 713.0956}, {"ts": 1774615440000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 3869.9, "quote_volume": 382.6962, "trades": 16, "taker_buy_volume": 1822.8, "taker_buy_quote": 180.35372}, {"ts": 1774615500000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 3618.2, "quote_volume": 357.7013, "trades": 9, "taker_buy_volume": 2646.4, "taker_buy_quote": 261.72896}, {"ts": 1774615560000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 18974.1, "quote_volume": 1876.53849, "trades": 13, "taker_buy_volume": 16784.3, "taker_buy_quote": 1659.96727}, {"ts": 1774615620000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 8626.4, "quote_volume": 852.94344, "trades": 12, "taker_buy_volume": 4123.8, "taker_buy_quote": 407.93598}, {"ts": 1774615680000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 7186.2, "quote_volume": 711.57321, "trades": 17, "taker_buy_volume": 7134.5, "taker_buy_quote": 706.46008}, {"ts": 1774615740000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 4045.0, "quote_volume": 400.241, "trades": 8, "taker_buy_volume": 3290.8, "taker_buy_quote": 325.63545}, {"ts": 1774615800000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 8764.1, "quote_volume": 865.00221, "trades": 22, "taker_buy_volume": 4477.6, "taker_buy_quote": 441.96518}, {"ts": 1774615860000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 7431.9, "quote_volume": 734.53331, "trades": 15, "taker_buy_volume": 5193.3, "taker_buy_quote": 513.29495}, {"ts": 1774615920000, "open": 0.0987, "high": 0.099, "low": 0.0985, "close": 0.099, "volume": 42411.2, "quote_volume": 4184.28717, "trades": 43, "taker_buy_volume": 31539.6, "taker_buy_quote": 3112.68784}, {"ts": 1774615980000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 4818.4, "quote_volume": 476.98613, "trades": 12, "taker_buy_volume": 4291.2, "taker_buy_quote": 424.8288}, {"ts": 1774616040000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 14688.2, "quote_volume": 1452.3156, "trades": 15, "taker_buy_volume": 14536.5, "taker_buy_quote": 1437.31247}, {"ts": 1774616100000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 10421.0, "quote_volume": 1033.16366, "trades": 14, "taker_buy_volume": 6025.9, "taker_buy_quote": 597.16974}, {"ts": 1774616160000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 20553.0, "quote_volume": 2037.7933, "trades": 22, "taker_buy_volume": 13672.2, "taker_buy_quote": 1356.39458}, {"ts": 1774616220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4832.0, "quote_volume": 478.8512, "trades": 7, "taker_buy_volume": 4019.0, "taker_buy_quote": 398.2829}, {"ts": 1774616280000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 13919.8, "quote_volume": 1379.4227, "trades": 19, "taker_buy_volume": 11863.5, "taker_buy_quote": 1175.51034}, {"ts": 1774616340000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 38064.3, "quote_volume": 3781.04215, "trades": 27, "taker_buy_volume": 35244.6, "taker_buy_quote": 3500.81943}, {"ts": 1774616400000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 15842.4, "quote_volume": 1571.28088, "trades": 18, "taker_buy_volume": 12737.3, "taker_buy_quote": 1263.52503}, {"ts": 1774616460000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 14543.9, "quote_volume": 1443.28874, "trades": 13, "taker_buy_volume": 12388.9, "taker_buy_quote": 1229.51274}, {"ts": 1774616520000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 25495.7, "quote_volume": 2526.06942, "trades": 31, "taker_buy_volume": 17050.0, "taker_buy_quote": 1689.03559}, {"ts": 1774616580000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 13663.5, "quote_volume": 1352.13568, "trades": 15, "taker_buy_volume": 12455.1, "taker_buy_quote": 1232.62492}, {"ts": 1774616640000, "open": 0.099, "high": 0.1, "low": 0.099, "close": 0.0997, "volume": 78827.9, "quote_volume": 7849.51791, "trades": 64, "taker_buy_volume": 72816.8, "taker_buy_quote": 7248.73532}, {"ts": 1774616700000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 52858.5, "quote_volume": 5263.50743, "trades": 46, "taker_buy_volume": 18983.4, "taker_buy_quote": 1890.1615}, {"ts": 1774616760000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 21774.0, "quote_volume": 2169.43308, "trades": 23, "taker_buy_volume": 19688.1, "taker_buy_quote": 1961.52669}, {"ts": 1774616820000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 5911.5, "quote_volume": 589.8215, "trades": 10, "taker_buy_volume": 5296.1, "taker_buy_quote": 528.41404}, {"ts": 1774616880000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 17483.8, "quote_volume": 1741.74762, "trades": 26, "taker_buy_volume": 12309.6, "taker_buy_quote": 1226.44572}, {"ts": 1774616940000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 11012.2, "quote_volume": 1096.37677, "trades": 17, "taker_buy_volume": 10559.2, "taker_buy_quote": 1051.25797}, {"ts": 1774617000000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 8926.8, "quote_volume": 888.15086, "trades": 13, "taker_buy_volume": 7134.6, "taker_buy_quote": 709.99612}, {"ts": 1774617060000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 25790.4, "quote_volume": 2564.48382, "trades": 31, "taker_buy_volume": 19089.5, "taker_buy_quote": 1898.35137}, {"ts": 1774617120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 13741.9, "quote_volume": 1366.2184, "trades": 14, "taker_buy_volume": 13440.2, "taker_buy_quote": 1336.22942}, {"ts": 1774617180000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 6523.9, "quote_volume": 648.91306, "trades": 5, "taker_buy_volume": 6523.9, "taker_buy_quote": 648.91306}, {"ts": 1774617240000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 9465.7, "quote_volume": 942.75855, "trades": 12, "taker_buy_volume": 9465.7, "taker_buy_quote": 942.75855}, {"ts": 1774617300000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 20391.2, "quote_volume": 2038.00774, "trades": 30, "taker_buy_volume": 17496.9, "taker_buy_quote": 1748.59941}, {"ts": 1774617360000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 25193.6, "quote_volume": 2517.70236, "trades": 29, "taker_buy_volume": 11501.4, "taker_buy_quote": 1150.38583}, {"ts": 1774617420000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 11403.4, "quote_volume": 1140.02198, "trades": 17, "taker_buy_volume": 9663.2, "taker_buy_quote": 966.176}, {"ts": 1774617480000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 22568.3, "quote_volume": 2254.14581, "trades": 26, "taker_buy_volume": 17527.8, "taker_buy_quote": 1750.96991}, {"ts": 1774617540000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 14570.2, "quote_volume": 1457.15556, "trades": 24, "taker_buy_volume": 10541.1, "taker_buy_quote": 1054.16363}, {"ts": 1774617600000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 33157.8, "quote_volume": 3312.21218, "trades": 31, "taker_buy_volume": 5991.4, "taker_buy_quote": 598.73775}, {"ts": 1774617660000, "open": 0.0998, "high": 0.1002, "low": 0.0996, "close": 0.1002, "volume": 27899.1, "quote_volume": 2786.32703, "trades": 31, "taker_buy_volume": 26503.5, "taker_buy_quote": 2647.24224}, {"ts": 1774617720000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 13796.1, "quote_volume": 1381.80502, "trades": 20, "taker_buy_volume": 9744.0, "taker_buy_quote": 976.18981}, {"ts": 1774617780000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 35312.5, "quote_volume": 3538.56524, "trades": 38, "taker_buy_volume": 21626.8, "taker_buy_quote": 2167.20503}, {"ts": 1774617840000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 39771.0, "quote_volume": 3993.37581, "trades": 24, "taker_buy_volume": 11283.6, "taker_buy_quote": 1133.40398}, {"ts": 1774617900000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 13591.1, "quote_volume": 1363.23919, "trades": 29, "taker_buy_volume": 5873.0, "taker_buy_quote": 589.56876}, {"ts": 1774617960000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 31536.3, "quote_volume": 3162.54865, "trades": 23, "taker_buy_volume": 25594.6, "taker_buy_quote": 2566.39357}, {"ts": 1774618020000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 24297.9, "quote_volume": 2437.42165, "trades": 17, "taker_buy_volume": 4985.6, "taker_buy_quote": 500.39796}, {"ts": 1774618080000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1001, "volume": 16835.3, "quote_volume": 1685.17734, "trades": 33, "taker_buy_volume": 8931.2, "taker_buy_quote": 894.24727}, {"ts": 1774618140000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 10810.3, "quote_volume": 1083.96063, "trades": 16, "taker_buy_volume": 9508.4, "taker_buy_quote": 953.51025}, {"ts": 1774618200000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 31905.6, "quote_volume": 3199.08205, "trades": 39, "taker_buy_volume": 18615.5, "taker_buy_quote": 1866.76637}, {"ts": 1774618260000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0999, "volume": 24304.1, "quote_volume": 2427.54939, "trades": 22, "taker_buy_volume": 6878.1, "taker_buy_quote": 687.96682}, {"ts": 1774618320000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 11024.1, "quote_volume": 1100.8388, "trades": 21, "taker_buy_volume": 9456.0, "taker_buy_quote": 944.32336}, {"ts": 1774618380000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 11875.5, "quote_volume": 1185.64122, "trades": 14, "taker_buy_volume": 9693.1, "taker_buy_quote": 967.8377}, {"ts": 1774618440000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 13586.1, "quote_volume": 1356.69715, "trades": 13, "taker_buy_volume": 10929.1, "taker_buy_quote": 1091.40685}, {"ts": 1774618500000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 15979.2, "quote_volume": 1598.50593, "trades": 31, "taker_buy_volume": 12504.1, "taker_buy_quote": 1250.95236}, {"ts": 1774618560000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 8785.0, "quote_volume": 877.27592, "trades": 14, "taker_buy_volume": 5104.1, "taker_buy_quote": 509.60908}, {"ts": 1774618620000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 24229.4, "quote_volume": 2421.19711, "trades": 23, "taker_buy_volume": 22513.2, "taker_buy_quote": 2249.64243}, {"ts": 1774618680000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 13751.8, "quote_volume": 1374.06944, "trades": 25, "taker_buy_volume": 9706.3, "taker_buy_quote": 970.04989}, {"ts": 1774618740000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5678.9, "quote_volume": 567.66498, "trades": 12, "taker_buy_volume": 5678.9, "taker_buy_quote": 567.66498}, {"ts": 1774618800000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 7621.0, "quote_volume": 762.37946, "trades": 17, "taker_buy_volume": 7089.5, "taker_buy_quote": 709.28261}, {"ts": 1774618860000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 14502.4, "quote_volume": 1453.63483, "trades": 22, "taker_buy_volume": 11547.9, "taker_buy_quote": 1157.54142}, {"ts": 1774618920000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 11881.2, "quote_volume": 1192.87248, "trades": 15, "taker_buy_volume": 10832.1, "taker_buy_quote": 1087.54284}, {"ts": 1774618980000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 23984.3, "quote_volume": 2412.04841, "trades": 39, "taker_buy_volume": 20072.6, "taker_buy_quote": 2019.03423}, {"ts": 1774619040000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 9862.2, "quote_volume": 991.43803, "trades": 15, "taker_buy_volume": 5824.8, "taker_buy_quote": 585.70422}, {"ts": 1774619100000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 33681.4, "quote_volume": 3371.6514, "trades": 32, "taker_buy_volume": 19457.0, "taker_buy_quote": 1948.21816}, {"ts": 1774619160000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 19042.6, "quote_volume": 1906.0184, "trades": 21, "taker_buy_volume": 18893.3, "taker_buy_quote": 1891.0884}, {"ts": 1774619220000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 23492.1, "quote_volume": 2351.61468, "trades": 15, "taker_buy_volume": 3496.8, "taker_buy_quote": 349.88934}, {"ts": 1774619280000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 11950.2, "quote_volume": 1195.4498, "trades": 18, "taker_buy_volume": 10360.0, "taker_buy_quote": 1036.4298}, {"ts": 1774619340000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5457.2, "quote_volume": 545.62234, "trades": 8, "taker_buy_volume": 4480.6, "taker_buy_quote": 448.06}, {"ts": 1774619400000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 10106.8, "quote_volume": 1010.21515, "trades": 9, "taker_buy_volume": 9999.2, "taker_buy_quote": 999.46591}, {"ts": 1774619460000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 20711.2, "quote_volume": 2069.60181, "trades": 14, "taker_buy_volume": 17638.6, "taker_buy_quote": 1762.64907}, {"ts": 1774619520000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 23365.5, "quote_volume": 2333.62841, "trades": 20, "taker_buy_volume": 8991.1, "taker_buy_quote": 898.91924}, {"ts": 1774619580000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 20243.7, "quote_volume": 2023.76505, "trades": 13, "taker_buy_volume": 20243.7, "taker_buy_quote": 2023.76505}, {"ts": 1774619640000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 7626.9, "quote_volume": 764.41078, "trades": 13, "taker_buy_volume": 6904.0, "taker_buy_quote": 691.9762}, {"ts": 1774619700000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 10138.7, "quote_volume": 1015.77148, "trades": 13, "taker_buy_volume": 6858.9, "taker_buy_quote": 687.28219}, {"ts": 1774619760000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 29784.2, "quote_volume": 2991.02399, "trades": 34, "taker_buy_volume": 23399.1, "taker_buy_quote": 2350.01427}, {"ts": 1774619820000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 11643.9, "quote_volume": 1168.77116, "trades": 17, "taker_buy_volume": 9873.1, "taker_buy_quote": 991.00777}, {"ts": 1774619880000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 104210.6, "quote_volume": 10488.11593, "trades": 67, "taker_buy_volume": 86529.9, "taker_buy_quote": 8709.2204}, {"ts": 1774619940000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 22940.4, "quote_volume": 2311.8639, "trades": 26, "taker_buy_volume": 20977.7, "taker_buy_quote": 2114.24485}, {"ts": 1774620000000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 9398.4, "quote_volume": 947.12813, "trades": 14, "taker_buy_volume": 7289.9, "taker_buy_quote": 734.80218}, {"ts": 1774620060000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 17309.7, "quote_volume": 1743.4906, "trades": 16, "taker_buy_volume": 15001.4, "taker_buy_quote": 1510.92563}, {"ts": 1774620120000, "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1005, "volume": 27166.8, "quote_volume": 2729.67156, "trades": 34, "taker_buy_volume": 19226.7, "taker_buy_quote": 1931.46767}, {"ts": 1774620180000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 69151.1, "quote_volume": 6960.68951, "trades": 44, "taker_buy_volume": 49486.4, "taker_buy_quote": 4982.2913}, {"ts": 1774620240000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 84210.7, "quote_volume": 8480.2595, "trades": 47, "taker_buy_volume": 26817.7, "taker_buy_quote": 2704.04753}, {"ts": 1774620300000, "open": 0.1006, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 27512.8, "quote_volume": 2770.74715, "trades": 36, "taker_buy_volume": 15620.3, "taker_buy_quote": 1573.34294}, {"ts": 1774620360000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 26208.1, "quote_volume": 2647.9073, "trades": 39, "taker_buy_volume": 17691.6, "taker_buy_quote": 1787.80059}, {"ts": 1774620420000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 36839.3, "quote_volume": 3725.07555, "trades": 34, "taker_buy_volume": 28645.0, "taker_buy_quote": 2896.74236}, {"ts": 1774620480000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 31069.9, "quote_volume": 3139.26657, "trades": 27, "taker_buy_volume": 9168.4, "taker_buy_quote": 926.98281}, {"ts": 1774620540000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 24055.1, "quote_volume": 2429.77422, "trades": 25, "taker_buy_volume": 18777.9, "taker_buy_quote": 1896.88964}, {"ts": 1774620600000, "open": 0.1011, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 75712.8, "quote_volume": 7633.02364, "trades": 36, "taker_buy_volume": 14153.4, "taker_buy_quote": 1427.87868}, {"ts": 1774620660000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 10437.2, "quote_volume": 1052.93837, "trades": 13, "taker_buy_volume": 10031.4, "taker_buy_quote": 1012.05084}, {"ts": 1774620720000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 64687.0, "quote_volume": 6514.79319, "trades": 33, "taker_buy_volume": 35673.6, "taker_buy_quote": 3593.66328}, {"ts": 1774620780000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 21303.7, "quote_volume": 2148.51632, "trades": 25, "taker_buy_volume": 19112.0, "taker_buy_quote": 1927.64698}, {"ts": 1774620840000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 5006.2, "quote_volume": 505.55331, "trades": 11, "taker_buy_volume": 4227.9, "taker_buy_quote": 427.00797}, {"ts": 1774620900000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 16036.0, "quote_volume": 1617.61143, "trades": 21, "taker_buy_volume": 8013.9, "taker_buy_quote": 808.76359}, {"ts": 1774620960000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 9228.4, "quote_volume": 931.98883, "trades": 15, "taker_buy_volume": 7190.0, "taker_buy_quote": 726.15041}, {"ts": 1774621020000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 57235.5, "quote_volume": 5764.84083, "trades": 44, "taker_buy_volume": 15110.0, "taker_buy_quote": 1521.80405}, {"ts": 1774621080000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 22841.1, "quote_volume": 2298.28546, "trades": 17, "taker_buy_volume": 21265.5, "taker_buy_quote": 2139.76519}, {"ts": 1774621140000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 9196.3, "quote_volume": 926.23752, "trades": 12, "taker_buy_volume": 6366.9, "taker_buy_quote": 641.33976}, {"ts": 1774621200000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 8088.9, "quote_volume": 814.78123, "trades": 8, "taker_buy_volume": 8088.9, "taker_buy_quote": 814.78123}, {"ts": 1774621260000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 9837.7, "quote_volume": 989.79698, "trades": 12, "taker_buy_volume": 7840.7, "taker_buy_quote": 788.89878}, {"ts": 1774621320000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 11511.5, "quote_volume": 1157.9817, "trades": 18, "taker_buy_volume": 6333.3, "taker_buy_quote": 637.27399}, {"ts": 1774621380000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 5165.2, "quote_volume": 520.36077, "trades": 11, "taker_buy_volume": 5165.2, "taker_buy_quote": 520.36077}, {"ts": 1774621440000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 16359.1, "quote_volume": 1648.34821, "trades": 23, "taker_buy_volume": 9035.4, "taker_buy_quote": 910.72872}, {"ts": 1774621500000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 4378.0, "quote_volume": 441.13514, "trades": 7, "taker_buy_volume": 3020.1, "taker_buy_quote": 304.42608}, {"ts": 1774621560000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 16194.6, "quote_volume": 1632.97646, "trades": 17, "taker_buy_volume": 9738.3, "taker_buy_quote": 982.18142}, {"ts": 1774621620000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 11986.0, "quote_volume": 1208.50859, "trades": 13, "taker_buy_volume": 8095.5, "taker_buy_quote": 816.34619}, {"ts": 1774621680000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 68830.3, "quote_volume": 6917.81332, "trades": 37, "taker_buy_volume": 20898.2, "taker_buy_quote": 2098.81116}, {"ts": 1774621740000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 53941.7, "quote_volume": 5400.55964, "trades": 39, "taker_buy_volume": 2174.3, "taker_buy_quote": 217.6576}, {"ts": 1774621800000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 71459.3, "quote_volume": 7174.90515, "trades": 60, "taker_buy_volume": 68539.5, "taker_buy_quote": 6881.96274}, {"ts": 1774621860000, "open": 0.1005, "high": 0.1007, "low": 0.0999, "close": 0.1, "volume": 135003.1, "quote_volume": 13531.90725, "trades": 106, "taker_buy_volume": 32111.5, "taker_buy_quote": 3230.66124}, {"ts": 1774621920000, "open": 0.1001, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 237235.2, "quote_volume": 23710.43308, "trades": 153, "taker_buy_volume": 63564.5, "taker_buy_quote": 6358.95347}, {"ts": 1774621980000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 248267.1, "quote_volume": 24808.41434, "trades": 186, "taker_buy_volume": 57651.8, "taker_buy_quote": 5765.2226}, {"ts": 1774622040000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 65749.3, "quote_volume": 6568.65247, "trades": 68, "taker_buy_volume": 8527.3, "taker_buy_quote": 852.46738}, {"ts": 1774622100000, "open": 0.0999, "high": 0.1004, "low": 0.0994, "close": 0.1004, "volume": 243968.0, "quote_volume": 24368.5048, "trades": 223, "taker_buy_volume": 112281.6, "taker_buy_quote": 11228.68743}, {"ts": 1774622160000, "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.0999, "volume": 158197.7, "quote_volume": 15868.8258, "trades": 144, "taker_buy_volume": 75379.5, "taker_buy_quote": 7577.93981}, {"ts": 1774622220000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.0995, "volume": 229660.7, "quote_volume": 22869.34382, "trades": 121, "taker_buy_volume": 15430.2, "taker_buy_quote": 1537.86779}, {"ts": 1774622280000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 229055.0, "quote_volume": 22774.97361, "trades": 87, "taker_buy_volume": 4390.1, "taker_buy_quote": 436.81495}, {"ts": 1774622340000, "open": 0.0994, "high": 0.1002, "low": 0.0992, "close": 0.1002, "volume": 201063.7, "quote_volume": 19996.07348, "trades": 88, "taker_buy_volume": 46884.4, "taker_buy_quote": 4678.24368}, {"ts": 1774622400000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 19965.4, "quote_volume": 2001.44351, "trades": 27, "taker_buy_volume": 19635.4, "taker_buy_quote": 1968.37751}, {"ts": 1774622460000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 17822.4, "quote_volume": 1785.78513, "trades": 34, "taker_buy_volume": 16037.7, "taker_buy_quote": 1606.96819}, {"ts": 1774622520000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1006, "volume": 33657.1, "quote_volume": 3376.14247, "trades": 38, "taker_buy_volume": 32465.2, "taker_buy_quote": 3256.37823}, {"ts": 1774622580000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 19608.6, "quote_volume": 1971.9635, "trades": 30, "taker_buy_volume": 18827.6, "taker_buy_quote": 1893.40486}, {"ts": 1774622640000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 10261.0, "quote_volume": 1032.56567, "trades": 25, "taker_buy_volume": 10261.0, "taker_buy_quote": 1032.56567}, {"ts": 1774622700000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 26982.1, "quote_volume": 2711.36667, "trades": 43, "taker_buy_volume": 24855.6, "taker_buy_quote": 2497.79394}, {"ts": 1774622760000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 29465.4, "quote_volume": 2964.62533, "trades": 35, "taker_buy_volume": 26918.6, "taker_buy_quote": 2708.43282}, {"ts": 1774622820000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 32150.6, "quote_volume": 3240.99013, "trades": 76, "taker_buy_volume": 25070.3, "taker_buy_quote": 2527.94831}, {"ts": 1774622880000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 26608.9, "quote_volume": 2687.08709, "trades": 27, "taker_buy_volume": 26311.1, "taker_buy_quote": 2657.00929}, {"ts": 1774622940000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 15123.6, "quote_volume": 1527.36085, "trades": 26, "taker_buy_volume": 15011.2, "taker_buy_quote": 1516.02479}, {"ts": 1774623000000, "open": 0.1009, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 74386.6, "quote_volume": 7528.29592, "trades": 93, "taker_buy_volume": 46307.2, "taker_buy_quote": 4685.83464}, {"ts": 1774623060000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 31504.2, "quote_volume": 3195.54264, "trades": 37, "taker_buy_volume": 29152.4, "taker_buy_quote": 2957.03738}, {"ts": 1774623120000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 29198.6, "quote_volume": 2970.55007, "trades": 49, "taker_buy_volume": 17890.6, "taker_buy_quote": 1820.8843}, {"ts": 1774623180000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 34905.5, "quote_volume": 3555.08235, "trades": 44, "taker_buy_volume": 27236.2, "taker_buy_quote": 2774.14375}, {"ts": 1774623240000, "open": 0.102, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 43109.6, "quote_volume": 4395.89245, "trades": 52, "taker_buy_volume": 24888.2, "taker_buy_quote": 2538.88007}, {"ts": 1774623300000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 57702.4, "quote_volume": 5883.93948, "trades": 45, "taker_buy_volume": 53669.1, "taker_buy_quote": 5473.01921}, {"ts": 1774623360000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 29729.6, "quote_volume": 3030.64349, "trades": 33, "taker_buy_volume": 20332.3, "taker_buy_quote": 2073.52977}, {"ts": 1774623420000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 28720.6, "quote_volume": 2932.16947, "trades": 24, "taker_buy_volume": 13533.1, "taker_buy_quote": 1381.40026}, {"ts": 1774623480000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 35429.6, "quote_volume": 3624.05823, "trades": 25, "taker_buy_volume": 29762.1, "taker_buy_quote": 3044.79113}, {"ts": 1774623540000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 42423.0, "quote_volume": 4343.40767, "trades": 38, "taker_buy_volume": 35488.1, "taker_buy_quote": 3634.13303}, {"ts": 1774623600000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 21030.5, "quote_volume": 2152.64505, "trades": 32, "taker_buy_volume": 12377.0, "taker_buy_quote": 1267.33391}, {"ts": 1774623660000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 72219.6, "quote_volume": 7401.33522, "trades": 49, "taker_buy_volume": 60347.5, "taker_buy_quote": 6185.58686}, {"ts": 1774623720000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 45303.2, "quote_volume": 4645.15988, "trades": 49, "taker_buy_volume": 37284.4, "taker_buy_quote": 3823.8227}, {"ts": 1774623780000, "open": 0.1026, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 114843.4, "quote_volume": 11796.99245, "trades": 68, "taker_buy_volume": 100207.7, "taker_buy_quote": 10294.32198}, {"ts": 1774623840000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 52743.9, "quote_volume": 5406.42306, "trades": 56, "taker_buy_volume": 32454.9, "taker_buy_quote": 3328.05923}, {"ts": 1774623900000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 19078.4, "quote_volume": 1959.83324, "trades": 30, "taker_buy_volume": 17765.3, "taker_buy_quote": 1825.06321}, {"ts": 1774623960000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 48343.9, "quote_volume": 4958.86144, "trades": 54, "taker_buy_volume": 23618.3, "taker_buy_quote": 2424.36513}, {"ts": 1774624020000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 17495.8, "quote_volume": 1797.41718, "trades": 21, "taker_buy_volume": 15991.5, "taker_buy_quote": 1642.932}, {"ts": 1774624080000, "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 91402.6, "quote_volume": 9398.72017, "trades": 86, "taker_buy_volume": 75560.7, "taker_buy_quote": 7772.89445}, {"ts": 1774624140000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 56215.8, "quote_volume": 5763.25923, "trades": 37, "taker_buy_volume": 50596.3, "taker_buy_quote": 5187.45926}, {"ts": 1774624200000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 22133.8, "quote_volume": 2270.70245, "trades": 28, "taker_buy_volume": 15824.5, "taker_buy_quote": 1624.16274}, {"ts": 1774624260000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 69413.4, "quote_volume": 7122.73563, "trades": 70, "taker_buy_volume": 45610.1, "taker_buy_quote": 4681.01276}, {"ts": 1774624320000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 30860.6, "quote_volume": 3164.52793, "trades": 30, "taker_buy_volume": 24674.8, "taker_buy_quote": 2530.41414}, {"ts": 1774624380000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 25696.2, "quote_volume": 2640.47659, "trades": 25, "taker_buy_volume": 21752.6, "taker_buy_quote": 2235.57157}, {"ts": 1774624440000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 21339.2, "quote_volume": 2190.66763, "trades": 30, "taker_buy_volume": 8501.3, "taker_buy_quote": 873.42797}, {"ts": 1774624500000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 26646.4, "quote_volume": 2735.76264, "trades": 30, "taker_buy_volume": 22961.2, "taker_buy_quote": 2357.74164}, {"ts": 1774624560000, "open": 0.1028, "high": 0.1031, "low": 0.1025, "close": 0.103, "volume": 49892.8, "quote_volume": 5126.94348, "trades": 74, "taker_buy_volume": 33406.9, "taker_buy_quote": 3434.60785}, {"ts": 1774624620000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 22712.8, "quote_volume": 2338.27017, "trades": 25, "taker_buy_volume": 17428.1, "taker_buy_quote": 1794.41656}, {"ts": 1774624680000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 20807.5, "quote_volume": 2144.77401, "trades": 23, "taker_buy_volume": 19763.2, "taker_buy_quote": 2037.21111}, {"ts": 1774624740000, "open": 0.1031, "high": 0.1035, "low": 0.1029, "close": 0.103, "volume": 112453.9, "quote_volume": 11612.11674, "trades": 98, "taker_buy_volume": 86136.1, "taker_buy_quote": 8896.74415}, {"ts": 1774624800000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 33843.7, "quote_volume": 3481.27583, "trades": 37, "taker_buy_volume": 24931.3, "taker_buy_quote": 2564.40072}, {"ts": 1774624860000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 20567.1, "quote_volume": 2115.2737, "trades": 32, "taker_buy_volume": 12970.4, "taker_buy_quote": 1334.33937}, {"ts": 1774624920000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 24869.8, "quote_volume": 2548.62689, "trades": 44, "taker_buy_volume": 13253.7, "taker_buy_quote": 1358.96122}, {"ts": 1774624980000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 73345.9, "quote_volume": 7505.18985, "trades": 77, "taker_buy_volume": 26454.0, "taker_buy_quote": 2709.08499}, {"ts": 1774625040000, "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 29134.2, "quote_volume": 2980.44371, "trades": 30, "taker_buy_volume": 20720.0, "taker_buy_quote": 2120.87623}, {"ts": 1774625100000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 14709.9, "quote_volume": 1510.32675, "trades": 22, "taker_buy_volume": 14575.7, "taker_buy_quote": 1496.55783}, {"ts": 1774625160000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 18027.1, "quote_volume": 1853.95705, "trades": 26, "taker_buy_volume": 7615.6, "taker_buy_quote": 783.96297}, {"ts": 1774625220000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 16923.2, "quote_volume": 1740.14964, "trades": 23, "taker_buy_volume": 6732.0, "taker_buy_quote": 692.85387}, {"ts": 1774625280000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 31442.7, "quote_volume": 3241.02627, "trades": 32, "taker_buy_volume": 29421.2, "taker_buy_quote": 3032.52377}, {"ts": 1774625340000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 76510.8, "quote_volume": 7913.95929, "trades": 87, "taker_buy_volume": 37449.4, "taker_buy_quote": 3873.97701}, {"ts": 1774625400000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 18838.9, "quote_volume": 1946.33325, "trades": 31, "taker_buy_volume": 8345.7, "taker_buy_quote": 863.0493}, {"ts": 1774625460000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 44118.7, "quote_volume": 4544.36516, "trades": 52, "taker_buy_volume": 9754.7, "taker_buy_quote": 1005.50174}, {"ts": 1774625520000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 31831.7, "quote_volume": 3267.98316, "trades": 40, "taker_buy_volume": 15175.4, "taker_buy_quote": 1558.42984}, {"ts": 1774625580000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 16249.0, "quote_volume": 1670.94198, "trades": 38, "taker_buy_volume": 14369.9, "taker_buy_quote": 1477.9289}, {"ts": 1774625640000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 8896.7, "quote_volume": 915.35119, "trades": 19, "taker_buy_volume": 8046.7, "taker_buy_quote": 827.99289}, {"ts": 1774625700000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 12582.3, "quote_volume": 1297.28091, "trades": 27, "taker_buy_volume": 12197.2, "taker_buy_quote": 1257.67306}, {"ts": 1774625760000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 18353.9, "quote_volume": 1892.27341, "trades": 24, "taker_buy_volume": 7755.6, "taker_buy_quote": 800.08992}, {"ts": 1774625820000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 30580.6, "quote_volume": 3150.818, "trades": 37, "taker_buy_volume": 17870.8, "taker_buy_quote": 1841.80152}, {"ts": 1774625880000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 35601.8, "quote_volume": 3654.90949, "trades": 44, "taker_buy_volume": 5189.5, "taker_buy_quote": 533.21724}, {"ts": 1774625940000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 73283.2, "quote_volume": 7501.45302, "trades": 45, "taker_buy_volume": 43540.0, "taker_buy_quote": 4457.57408}, {"ts": 1774626000000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 54430.2, "quote_volume": 5566.24364, "trades": 43, "taker_buy_volume": 24910.4, "taker_buy_quote": 2551.1609}, {"ts": 1774626060000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 13329.8, "quote_volume": 1365.00209, "trades": 15, "taker_buy_volume": 5230.6, "taker_buy_quote": 535.61344}, {"ts": 1774626120000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 23536.8, "quote_volume": 2410.71368, "trades": 23, "taker_buy_volume": 23536.8, "taker_buy_quote": 2410.71368}, {"ts": 1774626180000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 26958.4, "quote_volume": 2762.84521, "trades": 29, "taker_buy_volume": 10040.7, "taker_buy_quote": 1029.90802}, {"ts": 1774626240000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 17555.9, "quote_volume": 1798.75281, "trades": 21, "taker_buy_volume": 9021.9, "taker_buy_quote": 924.74475}, {"ts": 1774626300000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 13744.2, "quote_volume": 1409.53927, "trades": 23, "taker_buy_volume": 13472.6, "taker_buy_quote": 1381.72743}, {"ts": 1774626360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 15036.7, "quote_volume": 1543.5318, "trades": 30, "taker_buy_volume": 12773.9, "taker_buy_quote": 1311.28492}, {"ts": 1774626420000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 76267.3, "quote_volume": 7853.51328, "trades": 44, "taker_buy_volume": 75492.0, "taker_buy_quote": 7773.7549}, {"ts": 1774626480000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 27892.0, "quote_volume": 2874.49461, "trades": 49, "taker_buy_volume": 21793.3, "taker_buy_quote": 2246.4598}, {"ts": 1774626540000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 28253.3, "quote_volume": 2913.10006, "trades": 23, "taker_buy_volume": 28253.3, "taker_buy_quote": 2913.10006}, {"ts": 1774626600000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 7500.9, "quote_volume": 773.99916, "trades": 11, "taker_buy_volume": 7500.9, "taker_buy_quote": 773.99916}, {"ts": 1774626660000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 34217.4, "quote_volume": 3535.98536, "trades": 38, "taker_buy_volume": 33533.4, "taker_buy_quote": 3465.30009}, {"ts": 1774626720000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 13910.2, "quote_volume": 1436.80908, "trades": 39, "taker_buy_volume": 12418.3, "taker_buy_quote": 1282.72121}, {"ts": 1774626780000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 21289.3, "quote_volume": 2196.49813, "trades": 53, "taker_buy_volume": 12888.8, "taker_buy_quote": 1330.42311}, {"ts": 1774626840000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 13873.8, "quote_volume": 1431.52164, "trades": 34, "taker_buy_volume": 11506.7, "taker_buy_quote": 1187.47954}, {"ts": 1774626900000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 35352.8, "quote_volume": 3641.92862, "trades": 49, "taker_buy_volume": 7966.2, "taker_buy_quote": 821.59505}, {"ts": 1774626960000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 21418.2, "quote_volume": 2205.70949, "trades": 29, "taker_buy_volume": 10069.4, "taker_buy_quote": 1037.64609}, {"ts": 1774627020000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 8426.9, "quote_volume": 868.06401, "trades": 10, "taker_buy_volume": 8327.5, "taker_buy_quote": 857.83575}, {"ts": 1774627080000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 21152.2, "quote_volume": 2177.01358, "trades": 27, "taker_buy_volume": 9194.0, "taker_buy_quote": 946.5003}, {"ts": 1774627140000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 21283.3, "quote_volume": 2185.4151, "trades": 31, "taker_buy_volume": 13615.3, "taker_buy_quote": 1398.29011}, {"ts": 1774627200000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 14620.7, "quote_volume": 1501.98404, "trades": 20, "taker_buy_volume": 13365.6, "taker_buy_quote": 1373.15924}, {"ts": 1774627260000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 18738.3, "quote_volume": 1927.92168, "trades": 15, "taker_buy_volume": 12507.0, "taker_buy_quote": 1286.1075}, {"ts": 1774627320000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 8473.9, "quote_volume": 871.58731, "trades": 16, "taker_buy_volume": 8162.2, "taker_buy_quote": 839.56599}, {"ts": 1774627380000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 21704.6, "quote_volume": 2235.08543, "trades": 29, "taker_buy_volume": 17094.4, "taker_buy_quote": 1760.69571}, {"ts": 1774627440000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 42453.2, "quote_volume": 4374.85783, "trades": 34, "taker_buy_volume": 27492.9, "taker_buy_quote": 2835.24662}, {"ts": 1774627500000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 12581.2, "quote_volume": 1294.93926, "trades": 33, "taker_buy_volume": 10482.8, "taker_buy_quote": 1079.05742}, {"ts": 1774627560000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 14214.1, "quote_volume": 1463.70306, "trades": 17, "taker_buy_volume": 12774.1, "taker_buy_quote": 1315.38306}, {"ts": 1774627620000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 9864.7, "quote_volume": 1016.97208, "trades": 17, "taker_buy_volume": 7445.8, "taker_buy_quote": 767.66198}, {"ts": 1774627680000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 10067.4, "quote_volume": 1037.30497, "trades": 22, "taker_buy_volume": 9007.2, "taker_buy_quote": 928.12287}, {"ts": 1774627740000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 12693.1, "quote_volume": 1305.13483, "trades": 18, "taker_buy_volume": 7356.8, "taker_buy_quote": 756.75689}, {"ts": 1774627800000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 9606.9, "quote_volume": 989.23964, "trades": 23, "taker_buy_volume": 7704.0, "taker_buy_quote": 793.44311}, {"ts": 1774627860000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 44099.9, "quote_volume": 4547.80436, "trades": 60, "taker_buy_volume": 30438.5, "taker_buy_quote": 3139.39954}, {"ts": 1774627920000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1027, "volume": 79429.7, "quote_volume": 8167.75975, "trades": 63, "taker_buy_volume": 14245.7, "taker_buy_quote": 1465.53438}, {"ts": 1774627980000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 14274.2, "quote_volume": 1466.79812, "trades": 10, "taker_buy_volume": 14274.2, "taker_buy_quote": 1466.79812}, {"ts": 1774628040000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 15219.0, "quote_volume": 1565.36537, "trades": 26, "taker_buy_volume": 8521.7, "taker_buy_quote": 876.88293}, {"ts": 1774628100000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 15688.9, "quote_volume": 1612.80601, "trades": 25, "taker_buy_volume": 10746.9, "taker_buy_quote": 1104.97461}, {"ts": 1774628160000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 16669.5, "quote_volume": 1713.02132, "trades": 28, "taker_buy_volume": 9210.7, "taker_buy_quote": 946.6416}, {"ts": 1774628220000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 15083.2, "quote_volume": 1551.86868, "trades": 19, "taker_buy_volume": 10763.2, "taker_buy_quote": 1107.48468}, {"ts": 1774628280000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 13800.6, "quote_volume": 1420.10431, "trades": 26, "taker_buy_volume": 10628.6, "taker_buy_quote": 1093.70551}, {"ts": 1774628340000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 8262.8, "quote_volume": 852.76125, "trades": 28, "taker_buy_volume": 6813.5, "taker_buy_quote": 703.19349}, {"ts": 1774628400000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 25082.1, "quote_volume": 2589.76119, "trades": 45, "taker_buy_volume": 11146.8, "taker_buy_quote": 1151.52902}, {"ts": 1774628460000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 16109.4, "quote_volume": 1663.3489, "trades": 24, "taker_buy_volume": 11666.4, "taker_buy_quote": 1204.8313}, {"ts": 1774628520000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 34196.1, "quote_volume": 3534.3283, "trades": 38, "taker_buy_volume": 28950.8, "taker_buy_quote": 2992.57668}, {"ts": 1774628580000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 13993.8, "quote_volume": 1447.51765, "trades": 14, "taker_buy_volume": 10066.9, "taker_buy_quote": 1041.48588}, {"ts": 1774628640000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 8732.2, "quote_volume": 901.65146, "trades": 14, "taker_buy_volume": 8635.2, "taker_buy_quote": 891.64106}, {"ts": 1774628700000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1038, "volume": 54741.0, "quote_volume": 5672.55072, "trades": 68, "taker_buy_volume": 39761.1, "taker_buy_quote": 4119.51795}, {"ts": 1774628760000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 37474.7, "quote_volume": 3889.45172, "trades": 42, "taker_buy_volume": 19376.7, "taker_buy_quote": 2011.90544}, {"ts": 1774628820000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 15383.3, "quote_volume": 1597.25117, "trades": 33, "taker_buy_volume": 11935.4, "taker_buy_quote": 1239.43324}, {"ts": 1774628880000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 20260.7, "quote_volume": 2104.42501, "trades": 33, "taker_buy_volume": 15269.7, "taker_buy_quote": 1586.35921}, {"ts": 1774628940000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 20464.1, "quote_volume": 2122.83028, "trades": 22, "taker_buy_volume": 18208.5, "taker_buy_quote": 1888.97516}, {"ts": 1774629000000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 16458.7, "quote_volume": 1705.48841, "trades": 36, "taker_buy_volume": 9475.8, "taker_buy_quote": 982.19913}, {"ts": 1774629060000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 13010.2, "quote_volume": 1347.16962, "trades": 24, "taker_buy_volume": 6234.6, "taker_buy_quote": 645.89502}, {"ts": 1774629120000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 17267.1, "quote_volume": 1787.73075, "trades": 28, "taker_buy_volume": 9137.5, "taker_buy_quote": 946.29407}, {"ts": 1774629180000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 19114.2, "quote_volume": 1980.27097, "trades": 27, "taker_buy_volume": 10357.0, "taker_buy_quote": 1073.45697}, {"ts": 1774629240000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 23559.3, "quote_volume": 2437.25173, "trades": 32, "taker_buy_volume": 9555.9, "taker_buy_quote": 988.52743}, {"ts": 1774629300000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 19886.4, "quote_volume": 2054.82504, "trades": 34, "taker_buy_volume": 14637.7, "taker_buy_quote": 1512.63433}, {"ts": 1774629360000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 15143.6, "quote_volume": 1563.24562, "trades": 25, "taker_buy_volume": 6831.6, "taker_buy_quote": 705.44722}, {"ts": 1774629420000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 21704.8, "quote_volume": 2240.71278, "trades": 18, "taker_buy_volume": 18955.0, "taker_buy_quote": 1956.677}, {"ts": 1774629480000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 14031.5, "quote_volume": 1449.43241, "trades": 21, "taker_buy_volume": 7043.5, "taker_buy_quote": 727.86971}, {"ts": 1774629540000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 15150.0, "quote_volume": 1562.48273, "trades": 27, "taker_buy_volume": 9570.3, "taker_buy_quote": 987.33763}, {"ts": 1774629600000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 22709.7, "quote_volume": 2338.25849, "trades": 39, "taker_buy_volume": 14277.7, "taker_buy_quote": 1470.12519}, {"ts": 1774629660000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 8598.1, "quote_volume": 885.42166, "trades": 16, "taker_buy_volume": 6164.1, "taker_buy_quote": 634.91716}, {"ts": 1774629720000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 11256.5, "quote_volume": 1162.14283, "trades": 24, "taker_buy_volume": 9237.5, "taker_buy_quote": 953.67699}, {"ts": 1774629780000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 8464.2, "quote_volume": 874.27504, "trades": 11, "taker_buy_volume": 7549.0, "taker_buy_quote": 779.8117}, {"ts": 1774629840000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 10128.7, "quote_volume": 1047.12746, "trades": 24, "taker_buy_volume": 8127.0, "taker_buy_quote": 840.20785}, {"ts": 1774629900000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 15034.9, "quote_volume": 1556.30413, "trades": 24, "taker_buy_volume": 11127.2, "taker_buy_quote": 1152.0628}, {"ts": 1774629960000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 11026.7, "quote_volume": 1141.96722, "trades": 20, "taker_buy_volume": 6599.5, "taker_buy_quote": 683.67922}, {"ts": 1774630020000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 16679.3, "quote_volume": 1730.97057, "trades": 24, "taker_buy_volume": 12277.9, "taker_buy_quote": 1274.54389}, {"ts": 1774630080000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 10126.8, "quote_volume": 1050.76538, "trades": 28, "taker_buy_volume": 6992.0, "taker_buy_quote": 725.7109}, {"ts": 1774630140000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 14120.5, "quote_volume": 1464.09767, "trades": 27, "taker_buy_volume": 10212.4, "taker_buy_quote": 1058.94252}, {"ts": 1774630200000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 12925.5, "quote_volume": 1336.20548, "trades": 21, "taker_buy_volume": 7405.1, "taker_buy_quote": 765.41338}, {"ts": 1774630260000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 37409.5, "quote_volume": 3869.77355, "trades": 41, "taker_buy_volume": 33730.1, "taker_buy_quote": 3489.12717}, {"ts": 1774630320000, "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 94641.1, "quote_volume": 9769.41452, "trades": 54, "taker_buy_volume": 15244.4, "taker_buy_quote": 1574.76705}, {"ts": 1774630380000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2942.1, "quote_volume": 304.30105, "trades": 7, "taker_buy_volume": 2561.1, "taker_buy_quote": 264.90565}, {"ts": 1774630440000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 11463.6, "quote_volume": 1183.95943, "trades": 17, "taker_buy_volume": 3457.7, "taker_buy_quote": 357.18041}, {"ts": 1774630500000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 12756.6, "quote_volume": 1318.13672, "trades": 21, "taker_buy_volume": 3799.4, "taker_buy_quote": 392.85796}, {"ts": 1774630560000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 20521.4, "quote_volume": 2114.74284, "trades": 27, "taker_buy_volume": 4666.1, "taker_buy_quote": 481.35543}, {"ts": 1774630620000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 7659.2, "quote_volume": 788.53735, "trades": 15, "taker_buy_volume": 3602.3, "taker_buy_quote": 370.81833}, {"ts": 1774630680000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 31387.7, "quote_volume": 3223.87084, "trades": 25, "taker_buy_volume": 22727.8, "taker_buy_quote": 2334.49911}, {"ts": 1774630740000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 32666.2, "quote_volume": 3359.09842, "trades": 29, "taker_buy_volume": 29657.2, "taker_buy_quote": 3049.79602}, {"ts": 1774630800000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1024, "volume": 28552.5, "quote_volume": 2922.33458, "trades": 50, "taker_buy_volume": 17170.9, "taker_buy_quote": 1756.79284}, {"ts": 1774630860000, "open": 0.1022, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 77694.9, "quote_volume": 7925.5119, "trades": 71, "taker_buy_volume": 20412.3, "taker_buy_quote": 2082.82865}, {"ts": 1774630920000, "open": 0.1019, "high": 0.1027, "low": 0.1017, "close": 0.1024, "volume": 174078.0, "quote_volume": 17791.32168, "trades": 133, "taker_buy_volume": 152701.5, "taker_buy_quote": 15603.02097}, {"ts": 1774630980000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 6310.9, "quote_volume": 648.39736, "trades": 16, "taker_buy_volume": 5785.3, "taker_buy_quote": 594.41824}, {"ts": 1774631040000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 11565.8, "quote_volume": 1189.66618, "trades": 23, "taker_buy_volume": 4161.0, "taker_buy_quote": 428.46039}, {"ts": 1774631100000, "open": 0.103, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 80750.1, "quote_volume": 8297.5888, "trades": 77, "taker_buy_volume": 13560.2, "taker_buy_quote": 1393.2998}, {"ts": 1774631160000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 5056.4, "quote_volume": 520.80025, "trades": 13, "taker_buy_volume": 4910.2, "taker_buy_quote": 505.75627}, {"ts": 1774631220000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 6974.0, "quote_volume": 720.04638, "trades": 16, "taker_buy_volume": 5891.8, "taker_buy_quote": 608.47156}, {"ts": 1774631280000, "open": 0.1034, "high": 0.104, "low": 0.1033, "close": 0.1039, "volume": 40445.3, "quote_volume": 4197.32729, "trades": 55, "taker_buy_volume": 32870.8, "taker_buy_quote": 3411.90762}, {"ts": 1774631340000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 3846.4, "quote_volume": 399.49499, "trades": 12, "taker_buy_volume": 2041.1, "taker_buy_quote": 211.98293}, {"ts": 1774631400000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 11546.7, "quote_volume": 1200.26194, "trades": 20, "taker_buy_volume": 4177.4, "taker_buy_quote": 434.47398}, {"ts": 1774631460000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 11242.5, "quote_volume": 1169.07565, "trades": 37, "taker_buy_volume": 7556.4, "taker_buy_quote": 786.02137}, {"ts": 1774631520000, "open": 0.1041, "high": 0.1058, "low": 0.1041, "close": 0.1056, "volume": 420964.5, "quote_volume": 44222.86819, "trades": 407, "taker_buy_volume": 280700.6, "taker_buy_quote": 29498.98054}, {"ts": 1774631580000, "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.1053, "volume": 131181.8, "quote_volume": 13812.13511, "trades": 198, "taker_buy_volume": 38138.7, "taker_buy_quote": 4019.04267}, {"ts": 1774631640000, "open": 0.1053, "high": 0.1057, "low": 0.1043, "close": 0.1043, "volume": 111070.6, "quote_volume": 11693.74098, "trades": 113, "taker_buy_volume": 21892.6, "taker_buy_quote": 2302.20236}, {"ts": 1774631700000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1049, "volume": 77468.4, "quote_volume": 8115.51303, "trades": 83, "taker_buy_volume": 58487.6, "taker_buy_quote": 6128.46102}, {"ts": 1774631760000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 24775.9, "quote_volume": 2601.50339, "trades": 42, "taker_buy_volume": 12626.9, "taker_buy_quote": 1327.19606}, {"ts": 1774631820000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 18598.1, "quote_volume": 1955.54462, "trades": 30, "taker_buy_volume": 13662.5, "taker_buy_quote": 1436.81906}, {"ts": 1774631880000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 15587.3, "quote_volume": 1640.96419, "trades": 33, "taker_buy_volume": 12834.3, "taker_buy_quote": 1351.43752}, {"ts": 1774631940000, "open": 0.1053, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 36358.2, "quote_volume": 3829.031, "trades": 51, "taker_buy_volume": 31827.6, "taker_buy_quote": 3351.98182}, {"ts": 1774632000000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.1052, "volume": 32413.5, "quote_volume": 3406.84809, "trades": 29, "taker_buy_volume": 28516.7, "taker_buy_quote": 2997.29832}, {"ts": 1774632060000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 12608.1, "quote_volume": 1324.29213, "trades": 21, "taker_buy_volume": 8277.5, "taker_buy_quote": 869.60295}, {"ts": 1774632120000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 5678.7, "quote_volume": 594.701, "trades": 13, "taker_buy_volume": 4314.8, "taker_buy_quote": 451.84022}, {"ts": 1774632180000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 25255.3, "quote_volume": 2637.26398, "trades": 17, "taker_buy_volume": 23329.1, "taker_buy_quote": 2436.12967}, {"ts": 1774632240000, "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.104, "volume": 37505.9, "quote_volume": 3912.62411, "trades": 52, "taker_buy_volume": 19154.3, "taker_buy_quote": 2001.42163}, {"ts": 1774632300000, "open": 0.104, "high": 0.105, "low": 0.104, "close": 0.1044, "volume": 127275.2, "quote_volume": 13294.4241, "trades": 140, "taker_buy_volume": 109094.8, "taker_buy_quote": 11392.12119}, {"ts": 1774632360000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 9161.3, "quote_volume": 955.0309, "trades": 31, "taker_buy_volume": 5713.8, "taker_buy_quote": 595.97815}, {"ts": 1774632420000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 2624.9, "quote_volume": 274.16414, "trades": 10, "taker_buy_volume": 2624.9, "taker_buy_quote": 274.16414}, {"ts": 1774632480000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 7679.3, "quote_volume": 802.47738, "trades": 11, "taker_buy_volume": 7584.6, "taker_buy_quote": 792.5907}, {"ts": 1774632540000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 14256.3, "quote_volume": 1490.22024, "trades": 19, "taker_buy_volume": 12668.1, "taker_buy_quote": 1324.1431}, {"ts": 1774632600000, "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 19373.7, "quote_volume": 2022.90367, "trades": 37, "taker_buy_volume": 10386.7, "taker_buy_quote": 1085.19296}, {"ts": 1774632660000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 20612.0, "quote_volume": 2154.62736, "trades": 29, "taker_buy_volume": 18987.8, "taker_buy_quote": 1984.87745}, {"ts": 1774632720000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 6030.3, "quote_volume": 630.85532, "trades": 26, "taker_buy_volume": 3554.8, "taker_buy_quote": 372.04152}, {"ts": 1774632780000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 9000.2, "quote_volume": 938.42656, "trades": 23, "taker_buy_volume": 6473.9, "taker_buy_quote": 675.04881}, {"ts": 1774632840000, "open": 0.1043, "high": 0.1051, "low": 0.1043, "close": 0.1051, "volume": 76222.6, "quote_volume": 7972.4387, "trades": 58, "taker_buy_volume": 68356.6, "taker_buy_quote": 7148.47212}, {"ts": 1774632900000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 7122.9, "quote_volume": 747.11877, "trades": 17, "taker_buy_volume": 4266.8, "taker_buy_quote": 447.863}, {"ts": 1774632960000, "open": 0.105, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 34428.5, "quote_volume": 3611.31067, "trades": 45, "taker_buy_volume": 4508.4, "taker_buy_quote": 473.59742}, {"ts": 1774633020000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 6497.0, "quote_volume": 683.29862, "trades": 15, "taker_buy_volume": 6202.2, "taker_buy_quote": 652.31514}, {"ts": 1774633080000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 31646.8, "quote_volume": 3328.11563, "trades": 31, "taker_buy_volume": 7038.3, "taker_buy_quote": 740.27245}, {"ts": 1774633140000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 13464.7, "quote_volume": 1413.78593, "trades": 26, "taker_buy_volume": 7132.5, "taker_buy_quote": 749.16963}, {"ts": 1774633200000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 13816.1, "quote_volume": 1445.90707, "trades": 33, "taker_buy_volume": 7260.1, "taker_buy_quote": 760.17854}, {"ts": 1774633260000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7149.8, "quote_volume": 748.61642, "trades": 14, "taker_buy_volume": 6265.6, "taker_buy_quote": 656.04068}, {"ts": 1774633320000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 21130.0, "quote_volume": 2210.23032, "trades": 15, "taker_buy_volume": 3165.1, "taker_buy_quote": 331.13055}, {"ts": 1774633380000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5204.0, "quote_volume": 543.75912, "trades": 12, "taker_buy_volume": 4615.2, "taker_buy_quote": 482.2884}, {"ts": 1774633440000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3854.8, "quote_volume": 402.8266, "trades": 7, "taker_buy_volume": 3854.8, "taker_buy_quote": 402.8266}, {"ts": 1774633500000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 19175.5, "quote_volume": 2000.49917, "trades": 14, "taker_buy_volume": 3739.6, "taker_buy_quote": 390.3908}, {"ts": 1774633560000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.1041, "volume": 14129.4, "quote_volume": 1469.38572, "trades": 24, "taker_buy_volume": 7155.4, "taker_buy_quote": 744.25381}, {"ts": 1774633620000, "open": 0.104, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 28138.5, "quote_volume": 2923.65574, "trades": 31, "taker_buy_volume": 6284.5, "taker_buy_quote": 654.17433}, {"ts": 1774633680000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4595.7, "quote_volume": 478.87194, "trades": 11, "taker_buy_volume": 4595.7, "taker_buy_quote": 478.87194}, {"ts": 1774633740000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 10447.3, "quote_volume": 1088.20541, "trades": 27, "taker_buy_volume": 7045.1, "taker_buy_quote": 733.98843}, {"ts": 1774633800000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 10524.5, "quote_volume": 1095.46643, "trades": 15, "taker_buy_volume": 3539.6, "taker_buy_quote": 368.36237}, {"ts": 1774633860000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 4818.7, "quote_volume": 501.31968, "trades": 11, "taker_buy_volume": 4578.1, "taker_buy_quote": 476.30691}, {"ts": 1774633920000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 14280.5, "quote_volume": 1482.76014, "trades": 30, "taker_buy_volume": 11653.1, "taker_buy_quote": 1209.97948}, {"ts": 1774633980000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 5921.5, "quote_volume": 615.08662, "trades": 18, "taker_buy_volume": 4000.1, "taker_buy_quote": 415.5013}, {"ts": 1774634040000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 3515.0, "quote_volume": 365.25207, "trades": 12, "taker_buy_volume": 2772.7, "taker_buy_quote": 288.1271}, {"ts": 1774634100000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 9073.9, "quote_volume": 940.96181, "trades": 22, "taker_buy_volume": 3985.2, "taker_buy_quote": 413.51771}, {"ts": 1774634160000, "open": 0.1035, "high": 0.104, "low": 0.1033, "close": 0.104, "volume": 39710.3, "quote_volume": 4110.39863, "trades": 52, "taker_buy_volume": 15539.3, "taker_buy_quote": 1611.09208}, {"ts": 1774634220000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 7942.1, "quote_volume": 825.42729, "trades": 19, "taker_buy_volume": 4971.5, "taker_buy_quote": 516.97795}, {"ts": 1774634280000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 13627.2, "quote_volume": 1418.58151, "trades": 18, "taker_buy_volume": 10070.4, "taker_buy_quote": 1048.46034}, {"ts": 1774634340000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5870.1, "quote_volume": 611.29061, "trades": 17, "taker_buy_volume": 5150.0, "taker_buy_quote": 536.3282}, {"ts": 1774634400000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 4690.2, "quote_volume": 487.46053, "trades": 10, "taker_buy_volume": 2961.0, "taker_buy_quote": 307.78222}, {"ts": 1774634460000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 4241.1, "quote_volume": 440.87236, "trades": 9, "taker_buy_volume": 4241.1, "taker_buy_quote": 440.87236}, {"ts": 1774634520000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 5830.5, "quote_volume": 606.04379, "trades": 20, "taker_buy_volume": 5370.9, "taker_buy_quote": 558.33213}, {"ts": 1774634580000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 7738.0, "quote_volume": 804.72533, "trades": 15, "taker_buy_volume": 7738.0, "taker_buy_quote": 804.72533}, {"ts": 1774634640000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 9712.9, "quote_volume": 1011.30658, "trades": 15, "taker_buy_volume": 9712.9, "taker_buy_quote": 1011.30658}, {"ts": 1774634700000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 3136.0, "quote_volume": 326.65154, "trades": 10, "taker_buy_volume": 3071.6, "taker_buy_quote": 319.95394}, {"ts": 1774634760000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 10547.8, "quote_volume": 1097.41341, "trades": 21, "taker_buy_volume": 5724.7, "taker_buy_quote": 595.81101}, {"ts": 1774634820000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 5988.9, "quote_volume": 623.68681, "trades": 15, "taker_buy_volume": 5506.3, "taker_buy_quote": 573.49641}, {"ts": 1774634880000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 10072.8, "quote_volume": 1049.32652, "trades": 21, "taker_buy_volume": 6394.1, "taker_buy_quote": 666.26522}, {"ts": 1774634940000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 3770.4, "quote_volume": 393.52969, "trades": 19, "taker_buy_volume": 3154.1, "taker_buy_quote": 329.19756}, {"ts": 1774635000000, "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1039, "volume": 80161.0, "quote_volume": 8336.75607, "trades": 70, "taker_buy_volume": 8618.8, "taker_buy_quote": 895.85336}, {"ts": 1774635060000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 4790.7, "quote_volume": 497.76046, "trades": 8, "taker_buy_volume": 1889.8, "taker_buy_quote": 196.5392}, {"ts": 1774635120000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 54718.3, "quote_volume": 5669.02187, "trades": 60, "taker_buy_volume": 7915.4, "taker_buy_quote": 819.5194}, {"ts": 1774635180000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 83904.4, "quote_volume": 8683.81437, "trades": 86, "taker_buy_volume": 9894.2, "taker_buy_quote": 1025.03912}, {"ts": 1774635240000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 49572.1, "quote_volume": 5125.53727, "trades": 61, "taker_buy_volume": 1790.7, "taker_buy_quote": 185.19815}, {"ts": 1774635300000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 50290.6, "quote_volume": 5209.57198, "trades": 69, "taker_buy_volume": 5724.2, "taker_buy_quote": 593.37208}, {"ts": 1774635360000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 47211.9, "quote_volume": 4896.73556, "trades": 50, "taker_buy_volume": 4883.9, "taker_buy_quote": 506.83034}, {"ts": 1774635420000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 39770.4, "quote_volume": 4128.05063, "trades": 46, "taker_buy_volume": 2611.1, "taker_buy_quote": 271.03218}, {"ts": 1774635480000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 52957.1, "quote_volume": 5508.19251, "trades": 62, "taker_buy_volume": 9366.1, "taker_buy_quote": 974.51352}, {"ts": 1774635540000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 43468.9, "quote_volume": 4520.99984, "trades": 42, "taker_buy_volume": 2880.0, "taker_buy_quote": 299.52}, {"ts": 1774635600000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 128821.8, "quote_volume": 13375.49953, "trades": 78, "taker_buy_volume": 13452.5, "taker_buy_quote": 1396.53865}, {"ts": 1774635660000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 45520.9, "quote_volume": 4728.4298, "trades": 45, "taker_buy_volume": 5069.6, "taker_buy_quote": 526.74107}, {"ts": 1774635720000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 44207.9, "quote_volume": 4588.10715, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635780000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 57230.8, "quote_volume": 5937.51421, "trades": 56, "taker_buy_volume": 2154.9, "taker_buy_quote": 223.75156}, {"ts": 1774635840000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 52450.3, "quote_volume": 5442.50848, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635900000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 42524.7, "quote_volume": 4410.27644, "trades": 50, "taker_buy_volume": 2681.6, "taker_buy_quote": 278.33198}, {"ts": 1774635960000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 52462.8, "quote_volume": 5448.03335, "trades": 60, "taker_buy_volume": 8242.1, "taker_buy_quote": 856.09138}, {"ts": 1774636020000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 46705.9, "quote_volume": 4848.15854, "trades": 34, "taker_buy_volume": 861.2, "taker_buy_quote": 89.47868}, {"ts": 1774636080000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 58270.4, "quote_volume": 6047.33404, "trades": 46, "taker_buy_volume": 4402.7, "taker_buy_quote": 457.03646}, {"ts": 1774636140000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 70723.9, "quote_volume": 7334.06843, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636200000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 90261.7, "quote_volume": 9357.83055, "trades": 77, "taker_buy_volume": 22988.0, "taker_buy_quote": 2384.99755}, {"ts": 1774636260000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 91225.1, "quote_volume": 9467.7953, "trades": 73, "taker_buy_volume": 5176.3, "taker_buy_quote": 537.4409}, {"ts": 1774636320000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 49289.8, "quote_volume": 5116.76068, "trades": 55, "taker_buy_volume": 5424.9, "taker_buy_quote": 563.30313}, {"ts": 1774636380000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 55940.1, "quote_volume": 5805.10591, "trades": 42, "taker_buy_volume": 2290.1, "taker_buy_quote": 238.14312}, {"ts": 1774636440000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 43116.5, "quote_volume": 4471.26294, "trades": 35, "taker_buy_volume": 818.9, "taker_buy_quote": 85.00182}, {"ts": 1774636500000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 56799.6, "quote_volume": 5893.54231, "trades": 39, "taker_buy_volume": 7123.7, "taker_buy_quote": 740.13796}, {"ts": 1774636560000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 49027.0, "quote_volume": 5088.03093, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 59665.8, "quote_volume": 6186.93252, "trades": 52, "taker_buy_volume": 8099.7, "taker_buy_quote": 841.27222}, {"ts": 1774636680000, "open": 0.1035, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 136195.9, "quote_volume": 14100.75519, "trades": 96, "taker_buy_volume": 15221.1, "taker_buy_quote": 1577.78472}, {"ts": 1774636740000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 109514.7, "quote_volume": 11339.9251, "trades": 100, "taker_buy_volume": 52.8, "taker_buy_quote": 5.47008}, {"ts": 1774636800000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 94532.0, "quote_volume": 9784.56411, "trades": 96, "taker_buy_volume": 5345.7, "taker_buy_quote": 553.73402}, {"ts": 1774636860000, "open": 0.1035, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 118962.4, "quote_volume": 12348.58195, "trades": 125, "taker_buy_volume": 22221.7, "taker_buy_quote": 2307.95946}, {"ts": 1774636920000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 103334.3, "quote_volume": 10741.56363, "trades": 95, "taker_buy_volume": 10020.5, "taker_buy_quote": 1042.18172}, {"ts": 1774636980000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 111382.2, "quote_volume": 11577.75248, "trades": 55, "taker_buy_volume": 13256.1, "taker_buy_quote": 1378.71235}, {"ts": 1774637040000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 90522.6, "quote_volume": 9405.51313, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637100000, "open": 0.1039, "high": 0.1054, "low": 0.1038, "close": 0.1052, "volume": 340742.3, "quote_volume": 35591.52519, "trades": 181, "taker_buy_volume": 218081.9, "taker_buy_quote": 22826.60563}, {"ts": 1774637160000, "open": 0.1051, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 50796.6, "quote_volume": 5340.01559, "trades": 34, "taker_buy_volume": 39659.6, "taker_buy_quote": 4170.61154}, {"ts": 1774637220000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 14726.5, "quote_volume": 1554.2433, "trades": 28, "taker_buy_volume": 10104.3, "taker_buy_quote": 1066.52285}, {"ts": 1774637280000, "open": 0.1056, "high": 0.106, "low": 0.1055, "close": 0.1059, "volume": 24909.4, "quote_volume": 2635.23546, "trades": 44, "taker_buy_volume": 18948.0, "taker_buy_quote": 2004.90455}, {"ts": 1774637340000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 16439.7, "quote_volume": 1739.87295, "trades": 37, "taker_buy_volume": 13774.6, "taker_buy_quote": 1458.00762}, {"ts": 1774637400000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6608.4, "quote_volume": 699.38558, "trades": 25, "taker_buy_volume": 5424.1, "taker_buy_quote": 574.08664}, {"ts": 1774637460000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 11475.1, "quote_volume": 1214.0137, "trades": 20, "taker_buy_volume": 8515.2, "taker_buy_quote": 900.88961}, {"ts": 1774637520000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 38398.7, "quote_volume": 4047.09443, "trades": 49, "taker_buy_volume": 13856.1, "taker_buy_quote": 1461.96211}, {"ts": 1774637580000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 22282.1, "quote_volume": 2354.64107, "trades": 41, "taker_buy_volume": 22282.1, "taker_buy_quote": 2354.64107}, {"ts": 1774637640000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 13946.1, "quote_volume": 1475.80056, "trades": 30, "taker_buy_volume": 12774.6, "taker_buy_quote": 1351.85586}, {"ts": 1774637700000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 24018.7, "quote_volume": 2544.75996, "trades": 39, "taker_buy_volume": 20568.7, "taker_buy_quote": 2179.19396}, {"ts": 1774637760000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8909.5, "quote_volume": 944.69626, "trades": 17, "taker_buy_volume": 6562.5, "taker_buy_quote": 695.93824}, {"ts": 1774637820000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 29637.7, "quote_volume": 3144.03353, "trades": 43, "taker_buy_volume": 25094.3, "taker_buy_quote": 2662.39473}, {"ts": 1774637880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 27051.1, "quote_volume": 2869.57289, "trades": 28, "taker_buy_volume": 24790.5, "taker_buy_quote": 2629.78547}, {"ts": 1774637940000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 22689.8, "quote_volume": 2407.95716, "trades": 40, "taker_buy_volume": 14930.9, "taker_buy_quote": 1584.52475}, {"ts": 1774638000000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 30904.0, "quote_volume": 3277.81977, "trades": 35, "taker_buy_volume": 21071.0, "taker_buy_quote": 2235.11248}, {"ts": 1774638060000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 25018.5, "quote_volume": 2654.92356, "trades": 40, "taker_buy_volume": 13850.8, "taker_buy_quote": 1469.64503}, {"ts": 1774638120000, "open": 0.1063, "high": 0.1068, "low": 0.1062, "close": 0.1065, "volume": 114242.8, "quote_volume": 12175.31038, "trades": 98, "taker_buy_volume": 53332.8, "taker_buy_quote": 5685.27539}, {"ts": 1774638180000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 8241.5, "quote_volume": 878.39646, "trades": 21, "taker_buy_volume": 7842.3, "taker_buy_quote": 835.89107}, {"ts": 1774638240000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 12495.7, "quote_volume": 1328.38886, "trades": 24, "taker_buy_volume": 4014.3, "taker_buy_quote": 427.24019}, {"ts": 1774638300000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 10715.2, "quote_volume": 1138.62948, "trades": 18, "taker_buy_volume": 4938.2, "taker_buy_quote": 525.09703}, {"ts": 1774638360000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 18243.7, "quote_volume": 1937.35045, "trades": 30, "taker_buy_volume": 14628.6, "taker_buy_quote": 1553.54832}, {"ts": 1774638420000, "open": 0.1061, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 41603.3, "quote_volume": 4397.45936, "trades": 54, "taker_buy_volume": 8382.4, "taker_buy_quote": 886.23754}, {"ts": 1774638480000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 32754.3, "quote_volume": 3447.00855, "trades": 34, "taker_buy_volume": 9893.2, "taker_buy_quote": 1041.7761}, {"ts": 1774638540000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 15490.4, "quote_volume": 1627.00479, "trades": 17, "taker_buy_volume": 10431.5, "taker_buy_quote": 1095.82029}, {"ts": 1774638600000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 6287.0, "quote_volume": 661.31489, "trades": 11, "taker_buy_volume": 3786.1, "taker_buy_quote": 398.43697}, {"ts": 1774638660000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 4373.6, "quote_volume": 460.17833, "trades": 10, "taker_buy_volume": 2970.4, "taker_buy_quote": 312.64814}, {"ts": 1774638720000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 8226.4, "quote_volume": 865.0097, "trades": 13, "taker_buy_volume": 5838.5, "taker_buy_quote": 614.04141}, {"ts": 1774638780000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3969.9, "quote_volume": 417.63348, "trades": 9, "taker_buy_volume": 3969.9, "taker_buy_quote": 417.63348}, {"ts": 1774638840000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 19157.3, "quote_volume": 2015.61233, "trades": 15, "taker_buy_volume": 14132.7, "taker_buy_quote": 1487.02441}, {"ts": 1774638900000, "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 84853.7, "quote_volume": 8940.06898, "trades": 41, "taker_buy_volume": 84853.7, "taker_buy_quote": 8940.06898}, {"ts": 1774638960000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 11927.5, "quote_volume": 1260.52989, "trades": 32, "taker_buy_volume": 4852.7, "taker_buy_quote": 512.82261}, {"ts": 1774639020000, "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1048, "volume": 111464.9, "quote_volume": 11716.94683, "trades": 77, "taker_buy_volume": 6052.7, "taker_buy_quote": 635.77043}, {"ts": 1774639080000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 140278.6, "quote_volume": 14690.51835, "trades": 70, "taker_buy_volume": 77146.0, "taker_buy_quote": 8079.15773}, {"ts": 1774639140000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1049, "volume": 12812.0, "quote_volume": 1344.06693, "trades": 23, "taker_buy_volume": 7995.9, "taker_buy_quote": 839.1098}, {"ts": 1774639200000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 4937.6, "quote_volume": 517.5976, "trades": 13, "taker_buy_volume": 4064.3, "taker_buy_quote": 426.07576}, {"ts": 1774639260000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 5807.5, "quote_volume": 609.23823, "trades": 14, "taker_buy_volume": 4430.8, "taker_buy_quote": 464.91038}, {"ts": 1774639320000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 17705.0, "quote_volume": 1862.05376, "trades": 22, "taker_buy_volume": 16920.0, "taker_buy_quote": 1779.47176}, {"ts": 1774639380000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 17759.5, "quote_volume": 1867.71373, "trades": 15, "taker_buy_volume": 3983.2, "taker_buy_quote": 419.20791}, {"ts": 1774639440000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5795.2, "quote_volume": 610.26507, "trades": 16, "taker_buy_volume": 5795.2, "taker_buy_quote": 610.26507}, {"ts": 1774639500000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 9764.2, "quote_volume": 1028.83915, "trades": 58, "taker_buy_volume": 5802.3, "taker_buy_quote": 611.46471}, {"ts": 1774639560000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 8122.5, "quote_volume": 855.13034, "trades": 16, "taker_buy_volume": 5099.2, "taker_buy_quote": 537.07918}, {"ts": 1774639620000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 8163.7, "quote_volume": 858.28272, "trades": 16, "taker_buy_volume": 5382.3, "taker_buy_quote": 565.95758}, {"ts": 1774639680000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6270.9, "quote_volume": 659.33408, "trades": 9, "taker_buy_volume": 3441.8, "taker_buy_quote": 361.99567}, {"ts": 1774639740000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 7745.3, "quote_volume": 814.03103, "trades": 12, "taker_buy_volume": 6305.3, "taker_buy_quote": 662.68703}, {"ts": 1774639800000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 9964.9, "quote_volume": 1049.45541, "trades": 19, "taker_buy_volume": 9487.7, "taker_buy_quote": 999.20625}, {"ts": 1774639860000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 5480.1, "quote_volume": 577.51154, "trades": 14, "taker_buy_volume": 4274.6, "taker_buy_quote": 450.57239}, {"ts": 1774639920000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 9704.6, "quote_volume": 1022.59673, "trades": 16, "taker_buy_volume": 4395.7, "taker_buy_quote": 463.58867}, {"ts": 1774639980000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 9625.6, "quote_volume": 1013.62277, "trades": 13, "taker_buy_volume": 3858.6, "taker_buy_quote": 406.46839}, {"ts": 1774640040000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 16328.4, "quote_volume": 1719.61042, "trades": 12, "taker_buy_volume": 14888.4, "taker_buy_quote": 1567.97842}, {"ts": 1774640100000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7141.0, "quote_volume": 752.96241, "trades": 11, "taker_buy_volume": 4261.0, "taker_buy_quote": 449.41041}, {"ts": 1774640160000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5419.5, "quote_volume": 571.63046, "trades": 14, "taker_buy_volume": 4746.1, "taker_buy_quote": 500.6541}, {"ts": 1774640220000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 7107.2, "quote_volume": 749.91793, "trades": 14, "taker_buy_volume": 7040.7, "taker_buy_quote": 742.90883}, {"ts": 1774640280000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5312.0, "quote_volume": 560.9472, "trades": 11, "taker_buy_volume": 5312.0, "taker_buy_quote": 560.9472}, {"ts": 1774640340000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4910.5, "quote_volume": 518.5488, "trades": 14, "taker_buy_volume": 4910.5, "taker_buy_quote": 518.5488}, {"ts": 1774640400000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 5719.0, "quote_volume": 603.77028, "trades": 10, "taker_buy_volume": 5719.0, "taker_buy_quote": 603.77028}, {"ts": 1774640460000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4476.1, "quote_volume": 472.22855, "trades": 12, "taker_buy_volume": 4476.1, "taker_buy_quote": 472.22855}, {"ts": 1774640520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4925.4, "quote_volume": 519.6297, "trades": 15, "taker_buy_volume": 3485.4, "taker_buy_quote": 367.7097}, {"ts": 1774640580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5185.7, "quote_volume": 547.03557, "trades": 14, "taker_buy_volume": 4627.9, "taker_buy_quote": 488.24345}, {"ts": 1774640640000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 18545.5, "quote_volume": 1952.11109, "trades": 38, "taker_buy_volume": 5460.2, "taker_buy_quote": 574.77569}, {"ts": 1774640700000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5902.2, "quote_volume": 621.70269, "trades": 21, "taker_buy_volume": 5902.2, "taker_buy_quote": 621.70269}, {"ts": 1774640760000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5586.4, "quote_volume": 588.75913, "trades": 14, "taker_buy_volume": 3416.0, "taker_buy_quote": 360.0464}, {"ts": 1774640820000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 9971.1, "quote_volume": 1052.45553, "trades": 20, "taker_buy_volume": 9971.1, "taker_buy_quote": 1052.45553}, {"ts": 1774640880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 4841.3, "quote_volume": 512.36185, "trades": 11, "taker_buy_volume": 4576.8, "taker_buy_quote": 484.37775}, {"ts": 1774640940000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4046.2, "quote_volume": 428.49258, "trades": 10, "taker_buy_volume": 4046.2, "taker_buy_quote": 428.49258}, {"ts": 1774641000000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 29623.8, "quote_volume": 3131.72172, "trades": 18, "taker_buy_volume": 5578.1, "taker_buy_quote": 589.91495}, {"ts": 1774641060000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5338.5, "quote_volume": 564.80619, "trades": 16, "taker_buy_volume": 5267.4, "taker_buy_quote": 557.29092}, {"ts": 1774641120000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 5110.9, "quote_volume": 539.85933, "trades": 13, "taker_buy_volume": 4637.2, "taker_buy_quote": 489.8224}, {"ts": 1774641180000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 13835.6, "quote_volume": 1462.28792, "trades": 22, "taker_buy_volume": 9867.7, "taker_buy_quote": 1042.91347}, {"ts": 1774641240000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 7343.0, "quote_volume": 775.28031, "trades": 13, "taker_buy_volume": 6292.6, "taker_buy_quote": 664.46311}, {"ts": 1774641300000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 5467.9, "quote_volume": 577.55117, "trades": 10, "taker_buy_volume": 5467.9, "taker_buy_quote": 577.55117}, {"ts": 1774641360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4991.7, "quote_volume": 527.7653, "trades": 10, "taker_buy_volume": 4991.7, "taker_buy_quote": 527.7653}, {"ts": 1774641420000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 9009.0, "quote_volume": 952.93065, "trades": 15, "taker_buy_volume": 7526.0, "taker_buy_quote": 796.17755}, {"ts": 1774641480000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6866.5, "quote_volume": 726.09189, "trades": 12, "taker_buy_volume": 6866.5, "taker_buy_quote": 726.09189}, {"ts": 1774641540000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 6380.1, "quote_volume": 675.7052, "trades": 13, "taker_buy_volume": 6380.1, "taker_buy_quote": 675.7052}, {"ts": 1774641600000, "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 19613.1, "quote_volume": 2079.36233, "trades": 30, "taker_buy_volume": 19084.5, "taker_buy_quote": 2023.43645}, {"ts": 1774641660000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 24154.6, "quote_volume": 2564.06968, "trades": 35, "taker_buy_volume": 15945.8, "taker_buy_quote": 1693.27438}, {"ts": 1774641720000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 7052.5, "quote_volume": 747.77989, "trades": 11, "taker_buy_volume": 4785.8, "taker_buy_quote": 507.51914}, {"ts": 1774641780000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7751.2, "quote_volume": 821.38764, "trades": 16, "taker_buy_volume": 4824.1, "taker_buy_quote": 511.3546}, {"ts": 1774641840000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1056, "volume": 189720.7, "quote_volume": 20025.60236, "trades": 61, "taker_buy_volume": 13767.0, "taker_buy_quote": 1452.44249}, {"ts": 1774641900000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 8861.0, "quote_volume": 933.69044, "trades": 14, "taker_buy_volume": 3373.7, "taker_buy_quote": 355.85402}, {"ts": 1774641960000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 31225.7, "quote_volume": 3295.37607, "trades": 35, "taker_buy_volume": 30644.4, "taker_buy_quote": 3234.04892}, {"ts": 1774642020000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3847.4, "quote_volume": 405.76423, "trades": 10, "taker_buy_volume": 3387.4, "taker_buy_quote": 357.28023}, {"ts": 1774642080000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 12713.2, "quote_volume": 1340.72063, "trades": 17, "taker_buy_volume": 12471.0, "taker_buy_quote": 1315.19275}, {"ts": 1774642140000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 3784.7, "quote_volume": 399.06799, "trades": 11, "taker_buy_volume": 3465.0, "taker_buy_quote": 365.37985}, {"ts": 1774642200000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6170.4, "quote_volume": 650.81747, "trades": 16, "taker_buy_volume": 5974.3, "taker_buy_quote": 630.14853}, {"ts": 1774642260000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7189.5, "quote_volume": 758.02617, "trades": 15, "taker_buy_volume": 4678.6, "taker_buy_quote": 493.37731}, {"ts": 1774642320000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 6680.7, "quote_volume": 705.30381, "trades": 16, "taker_buy_volume": 6680.7, "taker_buy_quote": 705.30381}, {"ts": 1774642380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4024.7, "quote_volume": 425.00832, "trades": 6, "taker_buy_volume": 4024.7, "taker_buy_quote": 425.00832}, {"ts": 1774642440000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4896.3, "quote_volume": 516.80967, "trades": 11, "taker_buy_volume": 4801.5, "taker_buy_quote": 506.80827}, {"ts": 1774642500000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 9560.8, "quote_volume": 1010.26031, "trades": 16, "taker_buy_volume": 9560.8, "taker_buy_quote": 1010.26031}, {"ts": 1774642560000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 15411.7, "quote_volume": 1629.376, "trades": 20, "taker_buy_volume": 10975.5, "taker_buy_quote": 1160.46966}, {"ts": 1774642620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5779.4, "quote_volume": 610.88258, "trades": 10, "taker_buy_volume": 5779.4, "taker_buy_quote": 610.88258}, {"ts": 1774642680000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4712.6, "quote_volume": 498.24276, "trades": 10, "taker_buy_volume": 4510.2, "taker_buy_quote": 476.84908}, {"ts": 1774642740000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4238.4, "quote_volume": 448.34814, "trades": 11, "taker_buy_volume": 3492.6, "taker_buy_quote": 369.51708}, {"ts": 1774642800000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 8421.8, "quote_volume": 890.00172, "trades": 16, "taker_buy_volume": 6859.9, "taker_buy_quote": 725.08503}, {"ts": 1774642860000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 7823.5, "quote_volume": 826.25381, "trades": 13, "taker_buy_volume": 5815.1, "taker_buy_quote": 614.16677}, {"ts": 1774642920000, "open": 0.1055, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 179470.0, "quote_volume": 18888.18849, "trades": 61, "taker_buy_volume": 7385.9, "taker_buy_quote": 776.70801}, {"ts": 1774642980000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 28426.9, "quote_volume": 2984.97628, "trades": 30, "taker_buy_volume": 26328.1, "taker_buy_quote": 2764.60228}, {"ts": 1774643040000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 11761.7, "quote_volume": 1234.69391, "trades": 15, "taker_buy_volume": 6330.0, "taker_buy_quote": 664.76458}, {"ts": 1774643100000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 4723.1, "quote_volume": 495.5086, "trades": 12, "taker_buy_volume": 4295.9, "taker_buy_quote": 450.72356}, {"ts": 1774643160000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 35594.2, "quote_volume": 3734.33939, "trades": 15, "taker_buy_volume": 35594.2, "taker_buy_quote": 3734.33939}, {"ts": 1774643220000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 5410.3, "quote_volume": 569.11311, "trades": 14, "taker_buy_volume": 5410.3, "taker_buy_quote": 569.11311}, {"ts": 1774643280000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3307.7, "quote_volume": 347.97004, "trades": 7, "taker_buy_volume": 3307.7, "taker_buy_quote": 347.97004}, {"ts": 1774643340000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 11146.3, "quote_volume": 1173.76409, "trades": 27, "taker_buy_volume": 10567.4, "taker_buy_quote": 1112.80592}, {"ts": 1774643400000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 4840.0, "quote_volume": 509.8668, "trades": 16, "taker_buy_volume": 3715.6, "taker_buy_quote": 391.46748}, {"ts": 1774643460000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4874.5, "quote_volume": 513.00835, "trades": 12, "taker_buy_volume": 4779.4, "taker_buy_quote": 503.00383}, {"ts": 1774643520000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 7792.3, "quote_volume": 819.92052, "trades": 16, "taker_buy_volume": 6257.1, "taker_buy_quote": 658.427}, {"ts": 1774643580000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 6731.1, "quote_volume": 707.94893, "trades": 15, "taker_buy_volume": 6731.1, "taker_buy_quote": 707.94893}, {"ts": 1774643640000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 12789.8, "quote_volume": 1346.47122, "trades": 19, "taker_buy_volume": 12276.8, "taker_buy_quote": 1292.50362}, {"ts": 1774643700000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 6826.3, "quote_volume": 719.21452, "trades": 12, "taker_buy_volume": 4051.3, "taker_buy_quote": 427.00702}, {"ts": 1774643760000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15282.3, "quote_volume": 1611.16353, "trades": 14, "taker_buy_volume": 15282.3, "taker_buy_quote": 1611.16353}, {"ts": 1774643820000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 16135.4, "quote_volume": 1702.58519, "trades": 14, "taker_buy_volume": 16135.4, "taker_buy_quote": 1702.58519}, {"ts": 1774643880000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 6224.9, "quote_volume": 657.21046, "trades": 16, "taker_buy_volume": 5814.3, "taker_buy_quote": 613.90199}, {"ts": 1774643940000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8834.2, "quote_volume": 932.16605, "trades": 17, "taker_buy_volume": 8834.2, "taker_buy_quote": 932.16605}, {"ts": 1774644000000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4027.5, "quote_volume": 424.96623, "trades": 8, "taker_buy_volume": 3920.9, "taker_buy_quote": 413.71993}, {"ts": 1774644060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5777.3, "quote_volume": 609.50515, "trades": 14, "taker_buy_volume": 4337.3, "taker_buy_quote": 457.58515}, {"ts": 1774644120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6682.9, "quote_volume": 704.9397, "trades": 19, "taker_buy_volume": 5620.4, "taker_buy_quote": 592.9522}, {"ts": 1774644180000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 19651.3, "quote_volume": 2068.55331, "trades": 41, "taker_buy_volume": 6684.3, "taker_buy_quote": 704.02617}, {"ts": 1774644240000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4012.8, "quote_volume": 422.35766, "trades": 15, "taker_buy_volume": 2986.8, "taker_buy_quote": 314.42246}, {"ts": 1774644300000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5324.1, "quote_volume": 560.79924, "trades": 10, "taker_buy_volume": 5324.1, "taker_buy_quote": 560.79924}, {"ts": 1774644360000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5815.1, "quote_volume": 612.84538, "trades": 14, "taker_buy_volume": 5153.5, "taker_buy_quote": 543.1789}, {"ts": 1774644420000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 13447.5, "quote_volume": 1416.92962, "trades": 20, "taker_buy_volume": 8788.9, "taker_buy_quote": 925.99926}, {"ts": 1774644480000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3348.8, "quote_volume": 353.47882, "trades": 7, "taker_buy_volume": 3348.8, "taker_buy_quote": 353.47882}, {"ts": 1774644540000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4936.4, "quote_volume": 520.87327, "trades": 11, "taker_buy_volume": 4841.7, "taker_buy_quote": 510.88242}, {"ts": 1774644600000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7758.6, "quote_volume": 818.19803, "trades": 15, "taker_buy_volume": 7521.4, "taker_buy_quote": 793.19715}, {"ts": 1774644660000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6407.5, "quote_volume": 675.9647, "trades": 14, "taker_buy_volume": 6142.0, "taker_buy_quote": 647.981}, {"ts": 1774644720000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3559.3, "quote_volume": 375.40364, "trades": 9, "taker_buy_volume": 3321.9, "taker_buy_quote": 350.38168}, {"ts": 1774644780000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5461.4, "quote_volume": 576.04148, "trades": 11, "taker_buy_volume": 5461.4, "taker_buy_quote": 576.04148}, {"ts": 1774644840000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 6839.0, "quote_volume": 722.13981, "trades": 17, "taker_buy_volume": 6839.0, "taker_buy_quote": 722.13981}, {"ts": 1774644900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3753.9, "quote_volume": 396.41184, "trades": 8, "taker_buy_volume": 3753.9, "taker_buy_quote": 396.41184}, {"ts": 1774644960000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 30632.0, "quote_volume": 3235.86224, "trades": 22, "taker_buy_volume": 30632.0, "taker_buy_quote": 3235.86224}, {"ts": 1774645020000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 5474.7, "quote_volume": 578.48192, "trades": 11, "taker_buy_volume": 5332.4, "taker_buy_quote": 563.45504}, {"ts": 1774645080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 7160.9, "quote_volume": 756.90713, "trades": 11, "taker_buy_volume": 7160.9, "taker_buy_quote": 756.90713}, {"ts": 1774645140000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 8064.4, "quote_volume": 852.52284, "trades": 25, "taker_buy_volume": 6872.2, "taker_buy_quote": 726.56976}, {"ts": 1774645200000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 8268.0, "quote_volume": 874.29822, "trades": 13, "taker_buy_volume": 5617.4, "taker_buy_quote": 594.1298}, {"ts": 1774645260000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 6405.8, "quote_volume": 676.42053, "trades": 14, "taker_buy_volume": 4339.3, "taker_buy_quote": 458.38111}, {"ts": 1774645320000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 5200.0, "quote_volume": 548.62665, "trades": 14, "taker_buy_volume": 4432.1, "taker_buy_quote": 467.6663}, {"ts": 1774645380000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 18675.4, "quote_volume": 1971.45312, "trades": 28, "taker_buy_volume": 15795.4, "taker_buy_quote": 1667.46912}, {"ts": 1774645440000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4141.5, "quote_volume": 437.33292, "trades": 8, "taker_buy_volume": 4046.7, "taker_buy_quote": 427.33152}, {"ts": 1774645500000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5606.6, "quote_volume": 591.48304, "trades": 12, "taker_buy_volume": 5474.0, "taker_buy_quote": 577.507}, {"ts": 1774645560000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 20101.5, "quote_volume": 2115.33185, "trades": 22, "taker_buy_volume": 12273.7, "taker_buy_quote": 1291.71496}, {"ts": 1774645620000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4093.0, "quote_volume": 430.82154, "trades": 10, "taker_buy_volume": 3580.0, "taker_buy_quote": 376.85394}, {"ts": 1774645680000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 32587.5, "quote_volume": 3421.36049, "trades": 32, "taker_buy_volume": 8577.6, "taker_buy_quote": 901.22132}, {"ts": 1774645740000, "open": 0.105, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 32251.9, "quote_volume": 3382.81132, "trades": 28, "taker_buy_volume": 5865.0, "taker_buy_quote": 615.92196}, {"ts": 1774645800000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3833.9, "quote_volume": 402.45278, "trades": 13, "taker_buy_volume": 2766.7, "taker_buy_quote": 290.5035}, {"ts": 1774645860000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3993.1, "quote_volume": 418.83636, "trades": 12, "taker_buy_volume": 3594.8, "taker_buy_quote": 377.09452}, {"ts": 1774645920000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 40992.1, "quote_volume": 4287.6289, "trades": 50, "taker_buy_volume": 8086.8, "taker_buy_quote": 846.84227}, {"ts": 1774645980000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 13141.6, "quote_volume": 1375.13784, "trades": 24, "taker_buy_volume": 7467.5, "taker_buy_quote": 781.50872}, {"ts": 1774646040000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3552.1, "quote_volume": 372.26008, "trades": 7, "taker_buy_volume": 3552.1, "taker_buy_quote": 372.26008}, {"ts": 1774646100000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 4410.2, "quote_volume": 462.1145, "trades": 14, "taker_buy_volume": 3665.6, "taker_buy_quote": 384.15488}, {"ts": 1774646160000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 16372.4, "quote_volume": 1715.45263, "trades": 27, "taker_buy_volume": 12623.5, "taker_buy_quote": 1322.9428}, {"ts": 1774646220000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 6043.1, "quote_volume": 633.19784, "trades": 12, "taker_buy_volume": 4852.7, "taker_buy_quote": 508.56296}, {"ts": 1774646280000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 8821.4, "quote_volume": 924.48272, "trades": 16, "taker_buy_volume": 8306.4, "taker_buy_quote": 870.51072}, {"ts": 1774646340000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3998.7, "quote_volume": 419.06376, "trades": 10, "taker_buy_volume": 3998.7, "taker_buy_quote": 419.06376}, {"ts": 1774646400000, "open": 0.1048, "high": 0.1055, "low": 0.1048, "close": 0.1053, "volume": 59449.5, "quote_volume": 6248.21827, "trades": 51, "taker_buy_volume": 48007.3, "taker_buy_quote": 5043.53983}, {"ts": 1774646460000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 6792.5, "quote_volume": 714.55672, "trades": 15, "taker_buy_volume": 4370.4, "taker_buy_quote": 459.76608}, {"ts": 1774646520000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 34644.2, "quote_volume": 3638.00635, "trades": 34, "taker_buy_volume": 6607.9, "taker_buy_quote": 694.66753}, {"ts": 1774646580000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 4876.9, "quote_volume": 512.25598, "trades": 9, "taker_buy_volume": 4876.9, "taker_buy_quote": 512.25598}, {"ts": 1774646640000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 8614.3, "quote_volume": 904.97038, "trades": 13, "taker_buy_volume": 4688.8, "taker_buy_quote": 492.79288}, {"ts": 1774646700000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 9104.3, "quote_volume": 956.86193, "trades": 12, "taker_buy_volume": 9104.3, "taker_buy_quote": 956.86193}, {"ts": 1774646760000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 4729.2, "quote_volume": 496.99598, "trades": 8, "taker_buy_volume": 4299.8, "taker_buy_quote": 451.90898}, {"ts": 1774646820000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 5644.9, "quote_volume": 593.62187, "trades": 11, "taker_buy_volume": 5578.7, "taker_buy_quote": 586.66425}, {"ts": 1774646880000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8673.9, "quote_volume": 912.46443, "trades": 20, "taker_buy_volume": 8477.1, "taker_buy_quote": 891.79092}, {"ts": 1774646940000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 4612.4, "quote_volume": 484.56828, "trades": 13, "taker_buy_volume": 4469.4, "taker_buy_quote": 469.55328}, {"ts": 1774647000000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 4242.1, "quote_volume": 445.10723, "trades": 9, "taker_buy_volume": 4099.3, "taker_buy_quote": 430.12751}, {"ts": 1774647060000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 4144.6, "quote_volume": 434.23374, "trades": 8, "taker_buy_volume": 4144.6, "taker_buy_quote": 434.23374}, {"ts": 1774647120000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 15366.6, "quote_volume": 1605.47119, "trades": 17, "taker_buy_volume": 5157.8, "taker_buy_quote": 539.19535}, {"ts": 1774647180000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4366.2, "quote_volume": 456.12679, "trades": 10, "taker_buy_volume": 4366.2, "taker_buy_quote": 456.12679}, {"ts": 1774647240000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4550.5, "quote_volume": 475.0722, "trades": 10, "taker_buy_volume": 4550.5, "taker_buy_quote": 475.0722}, {"ts": 1774647300000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 19763.9, "quote_volume": 2059.90356, "trades": 19, "taker_buy_volume": 6523.1, "taker_buy_quote": 680.2122}, {"ts": 1774647360000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 4911.0, "quote_volume": 512.24478, "trades": 14, "taker_buy_volume": 3983.2, "taker_buy_quote": 415.57746}, {"ts": 1774647420000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 5362.4, "quote_volume": 559.46809, "trades": 15, "taker_buy_volume": 4306.0, "taker_buy_quote": 449.39121}, {"ts": 1774647480000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 4349.5, "quote_volume": 453.87026, "trades": 9, "taker_buy_volume": 4349.5, "taker_buy_quote": 453.87026}, {"ts": 1774647540000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 4685.5, "quote_volume": 490.49715, "trades": 9, "taker_buy_volume": 4685.5, "taker_buy_quote": 490.49715}, {"ts": 1774647600000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 11672.6, "quote_volume": 1223.22411, "trades": 17, "taker_buy_volume": 11672.6, "taker_buy_quote": 1223.22411}, {"ts": 1774647660000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 4162.1, "quote_volume": 435.95194, "trades": 12, "taker_buy_volume": 4162.1, "taker_buy_quote": 435.95194}, {"ts": 1774647720000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5731.0, "quote_volume": 600.33783, "trades": 16, "taker_buy_volume": 5731.0, "taker_buy_quote": 600.33783}, {"ts": 1774647780000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 4735.4, "quote_volume": 495.8612, "trades": 12, "taker_buy_volume": 4091.3, "taker_buy_quote": 428.50268}, {"ts": 1774647840000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 3576.9, "quote_volume": 373.91051, "trades": 9, "taker_buy_volume": 3248.6, "taker_buy_quote": 339.63599}, {"ts": 1774647900000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 14506.9, "quote_volume": 1517.24785, "trades": 24, "taker_buy_volume": 14506.9, "taker_buy_quote": 1517.24785}, {"ts": 1774647960000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 4895.8, "quote_volume": 511.68529, "trades": 10, "taker_buy_volume": 4656.3, "taker_buy_quote": 486.66712}, {"ts": 1774648020000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4279.5, "quote_volume": 446.92505, "trades": 7, "taker_buy_volume": 4279.5, "taker_buy_quote": 446.92505}, {"ts": 1774648080000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3736.2, "quote_volume": 390.78255, "trades": 12, "taker_buy_volume": 3592.3, "taker_buy_quote": 375.745}, {"ts": 1774648140000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 4000.5, "quote_volume": 418.19298, "trades": 11, "taker_buy_volume": 2974.5, "taker_buy_quote": 311.07858}, {"ts": 1774648200000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4953.7, "quote_volume": 517.47263, "trades": 8, "taker_buy_volume": 3063.5, "taker_buy_quote": 320.13575}, {"ts": 1774648260000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4331.3, "quote_volume": 452.62085, "trades": 9, "taker_buy_volume": 4331.3, "taker_buy_quote": 452.62085}, {"ts": 1774648320000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3575.5, "quote_volume": 373.63975, "trades": 7, "taker_buy_volume": 3575.5, "taker_buy_quote": 373.63975}, {"ts": 1774648380000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3422.4, "quote_volume": 357.6408, "trades": 7, "taker_buy_volume": 3422.4, "taker_buy_quote": 357.6408}, {"ts": 1774648440000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5111.9, "quote_volume": 534.70474, "trades": 14, "taker_buy_volume": 5111.9, "taker_buy_quote": 534.70474}, {"ts": 1774648500000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4477.2, "quote_volume": 468.29868, "trades": 11, "taker_buy_volume": 4477.2, "taker_buy_quote": 468.29868}, {"ts": 1774648560000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 4903.7, "quote_volume": 513.37575, "trades": 16, "taker_buy_volume": 4903.7, "taker_buy_quote": 513.37575}, {"ts": 1774648620000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 7796.4, "quote_volume": 817.97153, "trades": 13, "taker_buy_volume": 5204.8, "taker_buy_quote": 546.11269}, {"ts": 1774648680000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5861.3, "quote_volume": 615.4365, "trades": 15, "taker_buy_volume": 5861.3, "taker_buy_quote": 615.4365}, {"ts": 1774648740000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 4528.3, "quote_volume": 475.4715, "trades": 10, "taker_buy_volume": 4528.3, "taker_buy_quote": 475.4715}, {"ts": 1774648800000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 7833.5, "quote_volume": 822.60203, "trades": 13, "taker_buy_volume": 6618.4, "taker_buy_quote": 695.03084}, {"ts": 1774648860000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 10245.7, "quote_volume": 1074.42778, "trades": 13, "taker_buy_volume": 4217.3, "taker_buy_quote": 442.7302}, {"ts": 1774648920000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 5099.2, "quote_volume": 534.55511, "trades": 14, "taker_buy_volume": 5099.2, "taker_buy_quote": 534.55511}, {"ts": 1774648980000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 4778.2, "quote_volume": 501.03548, "trades": 10, "taker_buy_volume": 4778.2, "taker_buy_quote": 501.03548}, {"ts": 1774649040000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 14982.3, "quote_volume": 1569.95703, "trades": 21, "taker_buy_volume": 5532.9, "taker_buy_quote": 580.06385}, {"ts": 1774649100000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 4225.6, "quote_volume": 443.40144, "trades": 11, "taker_buy_volume": 4225.6, "taker_buy_quote": 443.40144}, {"ts": 1774649160000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 5659.6, "quote_volume": 593.82035, "trades": 9, "taker_buy_volume": 5659.6, "taker_buy_quote": 593.82035}, {"ts": 1774649220000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 6138.8, "quote_volume": 644.12292, "trades": 9, "taker_buy_volume": 5995.5, "taker_buy_quote": 629.09075}, {"ts": 1774649280000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 14031.3, "quote_volume": 1473.07867, "trades": 14, "taker_buy_volume": 13962.9, "taker_buy_quote": 1465.90351}, {"ts": 1774649340000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 4331.2, "quote_volume": 454.67579, "trades": 15, "taker_buy_volume": 3901.8, "taker_buy_quote": 409.63173}, {"ts": 1774649400000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 5947.7, "quote_volume": 624.03065, "trades": 16, "taker_buy_volume": 3939.9, "taker_buy_quote": 413.59891}, {"ts": 1774649460000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5692.4, "quote_volume": 597.702, "trades": 12, "taker_buy_volume": 5692.4, "taker_buy_quote": 597.702}, {"ts": 1774649520000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 7881.0, "quote_volume": 827.5733, "trades": 14, "taker_buy_volume": 4205.8, "taker_buy_quote": 441.80017}, {"ts": 1774649580000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 14294.1, "quote_volume": 1501.5271, "trades": 17, "taker_buy_volume": 13475.3, "taker_buy_quote": 1415.63498}, {"ts": 1774649640000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5270.4, "quote_volume": 553.392, "trades": 10, "taker_buy_volume": 5270.4, "taker_buy_quote": 553.392}, {"ts": 1774649700000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 8916.9, "quote_volume": 935.47265, "trades": 13, "taker_buy_volume": 5301.3, "taker_buy_quote": 556.54346}, {"ts": 1774649760000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 3798.3, "quote_volume": 399.02738, "trades": 10, "taker_buy_volume": 3798.3, "taker_buy_quote": 399.02738}, {"ts": 1774649820000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 19062.6, "quote_volume": 2003.16196, "trades": 22, "taker_buy_volume": 14174.3, "taker_buy_quote": 1489.89046}, {"ts": 1774649880000, "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 26904.5, "quote_volume": 2836.97892, "trades": 26, "taker_buy_volume": 26904.5, "taker_buy_quote": 2836.97892}, {"ts": 1774649940000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 12576.5, "quote_volume": 1326.82009, "trades": 21, "taker_buy_volume": 5965.6, "taker_buy_quote": 629.90527}, {"ts": 1774650000000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4797.6, "quote_volume": 506.47017, "trades": 8, "taker_buy_volume": 4797.6, "taker_buy_quote": 506.47017}, {"ts": 1774650060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 6447.8, "quote_volume": 680.2429, "trades": 14, "taker_buy_volume": 6447.8, "taker_buy_quote": 680.2429}, {"ts": 1774650120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4566.3, "quote_volume": 481.74465, "trades": 11, "taker_buy_volume": 4566.3, "taker_buy_quote": 481.74465}, {"ts": 1774650180000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4080.4, "quote_volume": 430.66302, "trades": 12, "taker_buy_volume": 4080.4, "taker_buy_quote": 430.66302}, {"ts": 1774650240000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 6974.9, "quote_volume": 735.27554, "trades": 21, "taker_buy_volume": 5194.9, "taker_buy_quote": 547.75764}, {"ts": 1774650300000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 3259.5, "quote_volume": 343.57208, "trades": 10, "taker_buy_volume": 3259.5, "taker_buy_quote": 343.57208}, {"ts": 1774650360000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5588.4, "quote_volume": 588.96565, "trades": 18, "taker_buy_volume": 4220.8, "taker_buy_quote": 444.87232}, {"ts": 1774650420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 4600.9, "quote_volume": 485.35811, "trades": 11, "taker_buy_volume": 4600.9, "taker_buy_quote": 485.35811}, {"ts": 1774650480000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 17162.0, "quote_volume": 1811.79703, "trades": 17, "taker_buy_volume": 16740.5, "taker_buy_quote": 1767.37093}, {"ts": 1774650540000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4177.5, "quote_volume": 440.72625, "trades": 9, "taker_buy_volume": 4177.5, "taker_buy_quote": 440.72625}, {"ts": 1774650600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2892.4, "quote_volume": 305.1482, "trades": 8, "taker_buy_volume": 2892.4, "taker_buy_quote": 305.1482}, {"ts": 1774650660000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 18005.3, "quote_volume": 1895.72929, "trades": 35, "taker_buy_volume": 4194.1, "taker_buy_quote": 441.93419}, {"ts": 1774650720000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 8482.4, "quote_volume": 892.88787, "trades": 11, "taker_buy_volume": 3853.6, "taker_buy_quote": 405.93811}, {"ts": 1774650780000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3849.6, "quote_volume": 405.96215, "trades": 11, "taker_buy_volume": 3849.6, "taker_buy_quote": 405.96215}, {"ts": 1774650840000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4028.5, "quote_volume": 425.1267, "trades": 8, "taker_buy_volume": 4028.5, "taker_buy_quote": 425.1267}, {"ts": 1774650900000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 7361.3, "quote_volume": 777.65996, "trades": 15, "taker_buy_volume": 7361.3, "taker_buy_quote": 777.65996}, {"ts": 1774650960000, "open": 0.1057, "high": 0.1066, "low": 0.1057, "close": 0.1062, "volume": 215250.6, "quote_volume": 22839.32871, "trades": 148, "taker_buy_volume": 190955.0, "taker_buy_quote": 20261.68115}, {"ts": 1774651020000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 35625.0, "quote_volume": 3778.67092, "trades": 46, "taker_buy_volume": 25692.1, "taker_buy_quote": 2725.45919}, {"ts": 1774651080000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 7867.7, "quote_volume": 834.51512, "trades": 24, "taker_buy_volume": 7867.7, "taker_buy_quote": 834.51512}, {"ts": 1774651140000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 5417.4, "quote_volume": 574.28041, "trades": 13, "taker_buy_volume": 4844.8, "taker_buy_quote": 513.59984}, {"ts": 1774651200000, "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1053, "volume": 70393.6, "quote_volume": 7432.10194, "trades": 47, "taker_buy_volume": 5510.1, "taker_buy_quote": 583.76062}, {"ts": 1774651260000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 4518.8, "quote_volume": 478.00928, "trades": 15, "taker_buy_volume": 4079.0, "taker_buy_quote": 431.59163}, {"ts": 1774651320000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 16773.1, "quote_volume": 1773.75738, "trades": 20, "taker_buy_volume": 4656.3, "taker_buy_quote": 493.01162}, {"ts": 1774651380000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 5532.8, "quote_volume": 586.07215, "trades": 9, "taker_buy_volume": 5532.8, "taker_buy_quote": 586.07215}, {"ts": 1774651440000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 4270.9, "quote_volume": 452.38795, "trades": 12, "taker_buy_volume": 4090.0, "taker_buy_quote": 433.24873}, {"ts": 1774651500000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3404.1, "quote_volume": 360.53098, "trades": 7, "taker_buy_volume": 3404.1, "taker_buy_quote": 360.53098}, {"ts": 1774651560000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 6108.3, "quote_volume": 647.00508, "trades": 15, "taker_buy_volume": 5608.3, "taker_buy_quote": 594.10508}, {"ts": 1774651620000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 4099.5, "quote_volume": 434.03753, "trades": 9, "taker_buy_volume": 3909.3, "taker_buy_quote": 413.92393}, {"ts": 1774651680000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5984.0, "quote_volume": 633.26394, "trades": 17, "taker_buy_volume": 5984.0, "taker_buy_quote": 633.26394}, {"ts": 1774651740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 4984.2, "quote_volume": 527.79325, "trades": 14, "taker_buy_volume": 4984.2, "taker_buy_quote": 527.79325}, {"ts": 1774651800000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 8871.5, "quote_volume": 938.59583, "trades": 12, "taker_buy_volume": 4391.4, "taker_buy_quote": 465.04926}, {"ts": 1774651860000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 10098.1, "quote_volume": 1068.10916, "trades": 22, "taker_buy_volume": 4142.4, "taker_buy_quote": 438.36923}, {"ts": 1774651920000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3545.8, "quote_volume": 374.79106, "trades": 7, "taker_buy_volume": 3545.8, "taker_buy_quote": 374.79106}, {"ts": 1774651980000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5299.1, "quote_volume": 560.53548, "trades": 11, "taker_buy_volume": 5299.1, "taker_buy_quote": 560.53548}, {"ts": 1774652040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4026.3, "quote_volume": 425.98254, "trades": 14, "taker_buy_volume": 4026.3, "taker_buy_quote": 425.98254}, {"ts": 1774652100000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5135.2, "quote_volume": 543.11842, "trades": 10, "taker_buy_volume": 4010.2, "taker_buy_quote": 424.20592}, {"ts": 1774652160000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5610.8, "quote_volume": 593.35253, "trades": 17, "taker_buy_volume": 5610.8, "taker_buy_quote": 593.35253}, {"ts": 1774652220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 8899.7, "quote_volume": 941.58826, "trades": 15, "taker_buy_volume": 6649.7, "taker_buy_quote": 703.53826}, {"ts": 1774652280000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4755.7, "quote_volume": 503.15306, "trades": 7, "taker_buy_volume": 4755.7, "taker_buy_quote": 503.15306}, {"ts": 1774652340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5757.1, "quote_volume": 609.10118, "trades": 9, "taker_buy_volume": 5757.1, "taker_buy_quote": 609.10118}, {"ts": 1774652400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4131.3, "quote_volume": 437.09154, "trades": 13, "taker_buy_volume": 4131.3, "taker_buy_quote": 437.09154}, {"ts": 1774652460000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 8827.4, "quote_volume": 934.98204, "trades": 10, "taker_buy_volume": 7760.7, "taker_buy_quote": 822.01851}, {"ts": 1774652520000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7401.2, "quote_volume": 783.75087, "trades": 12, "taker_buy_volume": 4789.1, "taker_buy_quote": 507.16569}, {"ts": 1774652580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4118.2, "quote_volume": 436.11738, "trades": 6, "taker_buy_volume": 4118.2, "taker_buy_quote": 436.11738}, {"ts": 1774652640000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8740.3, "quote_volume": 927.24165, "trades": 16, "taker_buy_volume": 8740.3, "taker_buy_quote": 927.24165}, {"ts": 1774652700000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4412.0, "quote_volume": 468.1132, "trades": 9, "taker_buy_volume": 4412.0, "taker_buy_quote": 468.1132}, {"ts": 1774652760000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 5174.7, "quote_volume": 548.9434, "trades": 10, "taker_buy_volume": 4252.0, "taker_buy_quote": 451.1372}, {"ts": 1774652820000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 31379.9, "quote_volume": 3330.95182, "trades": 32, "taker_buy_volume": 30783.4, "taker_buy_quote": 3267.60352}, {"ts": 1774652880000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3534.9, "quote_volume": 375.51651, "trades": 12, "taker_buy_volume": 3534.9, "taker_buy_quote": 375.51651}, {"ts": 1774652940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3674.5, "quote_volume": 390.64143, "trades": 14, "taker_buy_volume": 3143.7, "taker_buy_quote": 334.21739}, {"ts": 1774653000000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 12157.9, "quote_volume": 1293.65537, "trades": 23, "taker_buy_volume": 8091.9, "taker_buy_quote": 861.19705}, {"ts": 1774653060000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 31726.3, "quote_volume": 3381.97283, "trades": 34, "taker_buy_volume": 27642.9, "taker_buy_quote": 2946.97823}, {"ts": 1774653120000, "open": 0.1066, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 94899.7, "quote_volume": 10104.81955, "trades": 97, "taker_buy_volume": 41890.6, "taker_buy_quote": 4465.40818}, {"ts": 1774653180000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7124.9, "quote_volume": 757.33864, "trades": 29, "taker_buy_volume": 6742.6, "taker_buy_quote": 716.73838}, {"ts": 1774653240000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5718.1, "quote_volume": 608.40584, "trades": 15, "taker_buy_volume": 5718.1, "taker_buy_quote": 608.40584}, {"ts": 1774653300000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 3235.5, "quote_volume": 344.64077, "trades": 9, "taker_buy_volume": 3235.5, "taker_buy_quote": 344.64077}, {"ts": 1774653360000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 5315.7, "quote_volume": 566.33288, "trades": 15, "taker_buy_volume": 4161.5, "taker_buy_quote": 443.50213}, {"ts": 1774653420000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5020.5, "quote_volume": 535.09386, "trades": 10, "taker_buy_volume": 5020.5, "taker_buy_quote": 535.09386}, {"ts": 1774653480000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 6594.2, "quote_volume": 702.41626, "trades": 14, "taker_buy_volume": 2943.2, "taker_buy_quote": 313.60828}, {"ts": 1774653540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3879.0, "quote_volume": 413.5014, "trades": 12, "taker_buy_volume": 3879.0, "taker_buy_quote": 413.5014}, {"ts": 1774653600000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 16722.7, "quote_volume": 1784.24679, "trades": 29, "taker_buy_volume": 16722.7, "taker_buy_quote": 1784.24679}, {"ts": 1774653660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5540.6, "quote_volume": 591.18202, "trades": 25, "taker_buy_volume": 5540.6, "taker_buy_quote": 591.18202}, {"ts": 1774653720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5460.5, "quote_volume": 582.63535, "trades": 9, "taker_buy_volume": 5460.5, "taker_buy_quote": 582.63535}, {"ts": 1774653780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3734.8, "quote_volume": 398.12968, "trades": 9, "taker_buy_volume": 3734.8, "taker_buy_quote": 398.12968}, {"ts": 1774653840000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2687.8, "quote_volume": 286.51008, "trades": 8, "taker_buy_volume": 2593.8, "taker_buy_quote": 276.49908}, {"ts": 1774653900000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 14369.9, "quote_volume": 1531.69916, "trades": 21, "taker_buy_volume": 13502.0, "taker_buy_quote": 1439.26781}, {"ts": 1774653960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4699.2, "quote_volume": 500.83113, "trades": 13, "taker_buy_volume": 3663.3, "taker_buy_quote": 390.50778}, {"ts": 1774654020000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 29054.7, "quote_volume": 3097.15307, "trades": 26, "taker_buy_volume": 27839.2, "taker_buy_quote": 2967.65872}, {"ts": 1774654080000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 24263.5, "quote_volume": 2593.09459, "trades": 53, "taker_buy_volume": 16895.1, "taker_buy_quote": 1805.4256}, {"ts": 1774654140000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 11189.2, "quote_volume": 1197.88053, "trades": 35, "taker_buy_volume": 7316.5, "taker_buy_quote": 783.50163}, {"ts": 1774654200000, "open": 0.107, "high": 0.1071, "low": 0.1067, "close": 0.1069, "volume": 47782.8, "quote_volume": 5108.1339, "trades": 40, "taker_buy_volume": 31187.1, "taker_buy_quote": 3335.69304}, {"ts": 1774654260000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 30837.7, "quote_volume": 3291.60879, "trades": 35, "taker_buy_volume": 10335.8, "taker_buy_quote": 1104.05606}, {"ts": 1774654320000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 13997.5, "quote_volume": 1495.68922, "trades": 32, "taker_buy_volume": 13669.7, "taker_buy_quote": 1460.65677}, {"ts": 1774654380000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 9668.0, "quote_volume": 1033.85177, "trades": 28, "taker_buy_volume": 8582.0, "taker_buy_quote": 917.79107}, {"ts": 1774654440000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 5702.3, "quote_volume": 608.947, "trades": 29, "taker_buy_volume": 4515.6, "taker_buy_quote": 482.25632}, {"ts": 1774654500000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 12712.9, "quote_volume": 1357.07736, "trades": 21, "taker_buy_volume": 12712.9, "taker_buy_quote": 1357.07736}, {"ts": 1774654560000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 11258.3, "quote_volume": 1202.59807, "trades": 24, "taker_buy_volume": 11258.3, "taker_buy_quote": 1202.59807}, {"ts": 1774654620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 14023.1, "quote_volume": 1499.47633, "trades": 21, "taker_buy_volume": 13219.7, "taker_buy_quote": 1413.56837}, {"ts": 1774654680000, "open": 0.107, "high": 0.1086, "low": 0.107, "close": 0.1079, "volume": 321366.6, "quote_volume": 34681.96995, "trades": 319, "taker_buy_volume": 177557.2, "taker_buy_quote": 19141.5281}, {"ts": 1774654740000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 35579.7, "quote_volume": 3843.66951, "trades": 58, "taker_buy_volume": 20745.8, "taker_buy_quote": 2241.59126}, {"ts": 1774654800000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 35430.5, "quote_volume": 3826.74485, "trades": 53, "taker_buy_volume": 24759.4, "taker_buy_quote": 2674.53792}, {"ts": 1774654860000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 9974.6, "quote_volume": 1076.76949, "trades": 36, "taker_buy_volume": 9370.9, "taker_buy_quote": 1011.64427}, {"ts": 1774654920000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 28206.3, "quote_volume": 3040.40605, "trades": 44, "taker_buy_volume": 12837.9, "taker_buy_quote": 1385.12505}, {"ts": 1774654980000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 23556.6, "quote_volume": 2537.89435, "trades": 47, "taker_buy_volume": 20807.8, "taker_buy_quote": 2241.87209}, {"ts": 1774655040000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 6158.9, "quote_volume": 664.67059, "trades": 13, "taker_buy_volume": 4836.2, "taker_buy_quote": 522.08353}, {"ts": 1774655100000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 11139.2, "quote_volume": 1202.39171, "trades": 25, "taker_buy_volume": 9876.4, "taker_buy_quote": 1066.15626}, {"ts": 1774655160000, "open": 0.1081, "high": 0.1085, "low": 0.1079, "close": 0.1085, "volume": 71542.6, "quote_volume": 7745.93982, "trades": 76, "taker_buy_volume": 61049.2, "taker_buy_quote": 6609.32905}, {"ts": 1774655220000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 6751.4, "quote_volume": 730.95264, "trades": 39, "taker_buy_volume": 4447.6, "taker_buy_quote": 481.57705}, {"ts": 1774655280000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 7794.4, "quote_volume": 845.11416, "trades": 25, "taker_buy_volume": 7794.4, "taker_buy_quote": 845.11416}, {"ts": 1774655340000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 25336.0, "quote_volume": 2749.2068, "trades": 40, "taker_buy_volume": 14866.1, "taker_buy_quote": 1613.86146}, {"ts": 1774655400000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 29027.8, "quote_volume": 3146.22066, "trades": 55, "taker_buy_volume": 16434.9, "taker_buy_quote": 1782.93738}, {"ts": 1774655460000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 19866.8, "quote_volume": 2150.22294, "trades": 54, "taker_buy_volume": 12998.1, "taker_buy_quote": 1407.32508}, {"ts": 1774655520000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 12509.3, "quote_volume": 1356.05912, "trades": 41, "taker_buy_volume": 12509.3, "taker_buy_quote": 1356.05912}, {"ts": 1774655580000, "open": 0.1085, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 37720.7, "quote_volume": 4103.41953, "trades": 73, "taker_buy_volume": 26922.6, "taker_buy_quote": 2928.73828}, {"ts": 1774655640000, "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 26235.9, "quote_volume": 2855.11264, "trades": 57, "taker_buy_volume": 3578.9, "taker_buy_quote": 389.89654}, {"ts": 1774655700000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 12840.3, "quote_volume": 1398.04474, "trades": 31, "taker_buy_volume": 7499.0, "taker_buy_quote": 816.66908}, {"ts": 1774655760000, "open": 0.1087, "high": 0.109, "low": 0.1082, "close": 0.1085, "volume": 79320.3, "quote_volume": 8611.33096, "trades": 98, "taker_buy_volume": 27912.4, "taker_buy_quote": 3034.59797}, {"ts": 1774655820000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 25381.3, "quote_volume": 2753.44665, "trades": 45, "taker_buy_volume": 22458.4, "taker_buy_quote": 2436.88735}, {"ts": 1774655880000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 11015.4, "quote_volume": 1195.83967, "trades": 47, "taker_buy_volume": 7791.4, "taker_buy_quote": 846.02157}, {"ts": 1774655940000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 8355.6, "quote_volume": 907.26566, "trades": 19, "taker_buy_volume": 5978.0, "taker_buy_quote": 649.28224}, {"ts": 1774656000000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 14998.7, "quote_volume": 1625.51747, "trades": 37, "taker_buy_volume": 2925.1, "taker_buy_quote": 317.28237}, {"ts": 1774656060000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 11350.3, "quote_volume": 1234.34992, "trades": 32, "taker_buy_volume": 5571.0, "taker_buy_quote": 605.90701}, {"ts": 1774656120000, "open": 0.1089, "high": 0.1092, "low": 0.1087, "close": 0.1088, "volume": 17149.8, "quote_volume": 1868.8119, "trades": 43, "taker_buy_volume": 3563.1, "taker_buy_quote": 388.42665}, {"ts": 1774656180000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 26699.8, "quote_volume": 2910.89069, "trades": 37, "taker_buy_volume": 14167.3, "taker_buy_quote": 1545.29438}, {"ts": 1774656240000, "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 35678.3, "quote_volume": 3880.88415, "trades": 42, "taker_buy_volume": 4985.8, "taker_buy_quote": 542.54346}, {"ts": 1774656300000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 13502.0, "quote_volume": 1466.5653, "trades": 24, "taker_buy_volume": 10479.0, "taker_buy_quote": 1138.41373}, {"ts": 1774656360000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 24163.7, "quote_volume": 2624.63314, "trades": 31, "taker_buy_volume": 10207.0, "taker_buy_quote": 1108.85614}, {"ts": 1774656420000, "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 21546.1, "quote_volume": 2340.09024, "trades": 32, "taker_buy_volume": 4284.6, "taker_buy_quote": 465.73468}, {"ts": 1774656480000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 10688.2, "quote_volume": 1160.68987, "trades": 25, "taker_buy_volume": 6715.3, "taker_buy_quote": 729.62391}, {"ts": 1774656540000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 9121.1, "quote_volume": 990.34945, "trades": 20, "taker_buy_volume": 5447.4, "taker_buy_quote": 591.6427}, {"ts": 1774656600000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 11209.5, "quote_volume": 1217.63616, "trades": 28, "taker_buy_volume": 5835.6, "taker_buy_quote": 634.25027}, {"ts": 1774656660000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 7128.5, "quote_volume": 773.98273, "trades": 16, "taker_buy_volume": 4771.5, "taker_buy_quote": 518.24823}, {"ts": 1774656720000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 26913.5, "quote_volume": 2914.69406, "trades": 43, "taker_buy_volume": 6406.8, "taker_buy_quote": 694.64743}, {"ts": 1774656780000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 11584.7, "quote_volume": 1256.87025, "trades": 23, "taker_buy_volume": 9428.9, "taker_buy_quote": 1022.96595}, {"ts": 1774656840000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 9134.1, "quote_volume": 991.10813, "trades": 19, "taker_buy_volume": 5315.8, "taker_buy_quote": 577.00976}, {"ts": 1774656900000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 31454.6, "quote_volume": 3421.36387, "trades": 48, "taker_buy_volume": 21805.0, "taker_buy_quote": 2371.61173}, {"ts": 1774656960000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 6895.5, "quote_volume": 750.3188, "trades": 13, "taker_buy_volume": 4651.1, "taker_buy_quote": 506.25909}, {"ts": 1774657020000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1091, "volume": 28082.2, "quote_volume": 3064.58292, "trades": 61, "taker_buy_volume": 15230.7, "taker_buy_quote": 1662.65162}, {"ts": 1774657080000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 22738.3, "quote_volume": 2482.43835, "trades": 31, "taker_buy_volume": 19892.2, "taker_buy_quote": 2171.98063}, {"ts": 1774657140000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 16447.8, "quote_volume": 1798.23135, "trades": 37, "taker_buy_volume": 8308.5, "taker_buy_quote": 908.52436}, {"ts": 1774657200000, "open": 0.1095, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 18499.4, "quote_volume": 2025.52083, "trades": 37, "taker_buy_volume": 14950.8, "taker_buy_quote": 1637.66662}, {"ts": 1774657260000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 30699.8, "quote_volume": 3350.33035, "trades": 36, "taker_buy_volume": 7069.9, "taker_buy_quote": 772.72133}, {"ts": 1774657320000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 11787.8, "quote_volume": 1286.54244, "trades": 22, "taker_buy_volume": 5764.6, "taker_buy_quote": 629.3392}, {"ts": 1774657380000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 24106.6, "quote_volume": 2631.47016, "trades": 30, "taker_buy_volume": 6282.4, "taker_buy_quote": 686.44671}, {"ts": 1774657440000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 57745.2, "quote_volume": 6319.61179, "trades": 48, "taker_buy_volume": 54249.8, "taker_buy_quote": 5937.01596}, {"ts": 1774657500000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 25764.4, "quote_volume": 2825.74969, "trades": 40, "taker_buy_volume": 21058.5, "taker_buy_quote": 2309.98305}, {"ts": 1774657560000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 20597.2, "quote_volume": 2259.35878, "trades": 24, "taker_buy_volume": 19897.6, "taker_buy_quote": 2182.68783}, {"ts": 1774657620000, "open": 0.1097, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 110828.2, "quote_volume": 12133.66302, "trades": 57, "taker_buy_volume": 29902.8, "taker_buy_quote": 3273.15091}, {"ts": 1774657680000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 5883.9, "quote_volume": 644.4655, "trades": 27, "taker_buy_volume": 3998.7, "taker_buy_quote": 438.08972}, {"ts": 1774657740000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 8298.5, "quote_volume": 908.17756, "trades": 22, "taker_buy_volume": 7525.8, "taker_buy_quote": 823.6849}, {"ts": 1774657800000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 22404.9, "quote_volume": 2455.72975, "trades": 42, "taker_buy_volume": 20452.5, "taker_buy_quote": 2242.09237}, {"ts": 1774657860000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 87690.3, "quote_volume": 9620.06496, "trades": 71, "taker_buy_volume": 45137.2, "taker_buy_quote": 4952.04707}, {"ts": 1774657920000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 21201.5, "quote_volume": 2327.26095, "trades": 39, "taker_buy_volume": 19956.7, "taker_buy_quote": 2190.70639}, {"ts": 1774657980000, "open": 0.1098, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 111632.4, "quote_volume": 12253.34132, "trades": 98, "taker_buy_volume": 42704.3, "taker_buy_quote": 4689.03395}, {"ts": 1774658040000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 5613.0, "quote_volume": 615.4873, "trades": 21, "taker_buy_volume": 4468.0, "taker_buy_quote": 489.9953}, {"ts": 1774658100000, "open": 0.1096, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 21500.5, "quote_volume": 2356.20856, "trades": 40, "taker_buy_volume": 12456.5, "taker_buy_quote": 1365.352}, {"ts": 1774658160000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 3755.2, "quote_volume": 412.1642, "trades": 9, "taker_buy_volume": 3631.2, "taker_buy_quote": 398.5614}, {"ts": 1774658220000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 8964.5, "quote_volume": 983.51255, "trades": 14, "taker_buy_volume": 4702.6, "taker_buy_quote": 516.29581}, {"ts": 1774658280000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 57974.9, "quote_volume": 6371.40508, "trades": 61, "taker_buy_volume": 48199.0, "taker_buy_quote": 5298.47824}, {"ts": 1774658340000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 14479.9, "quote_volume": 1587.94854, "trades": 22, "taker_buy_volume": 7969.3, "taker_buy_quote": 874.27428}, {"ts": 1774658400000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 5952.9, "quote_volume": 652.38269, "trades": 14, "taker_buy_volume": 5739.5, "taker_buy_quote": 629.01539}, {"ts": 1774658460000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 7014.7, "quote_volume": 770.11147, "trades": 21, "taker_buy_volume": 6932.2, "taker_buy_quote": 761.05297}, {"ts": 1774658520000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5801.0, "quote_volume": 637.2404, "trades": 15, "taker_buy_volume": 4389.8, "taker_buy_quote": 482.29064}, {"ts": 1774658580000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 7497.8, "quote_volume": 823.66574, "trades": 18, "taker_buy_volume": 5361.9, "taker_buy_quote": 589.19392}, {"ts": 1774658640000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5406.6, "quote_volume": 594.00636, "trades": 16, "taker_buy_volume": 3623.4, "taker_buy_quote": 398.211}, {"ts": 1774658700000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 48383.9, "quote_volume": 5322.71647, "trades": 43, "taker_buy_volume": 39714.2, "taker_buy_quote": 4368.79336}, {"ts": 1774658760000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 52190.3, "quote_volume": 5742.48094, "trades": 54, "taker_buy_volume": 25192.4, "taker_buy_quote": 2771.63281}, {"ts": 1774658820000, "open": 0.1102, "high": 0.1105, "low": 0.11, "close": 0.1102, "volume": 90112.4, "quote_volume": 9934.86275, "trades": 91, "taker_buy_volume": 45250.7, "taker_buy_quote": 4991.88823}, {"ts": 1774658880000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1098, "volume": 24793.5, "quote_volume": 2727.55943, "trades": 40, "taker_buy_volume": 6462.6, "taker_buy_quote": 710.99455}, {"ts": 1774658940000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 19691.2, "quote_volume": 2166.46531, "trades": 20, "taker_buy_volume": 19218.8, "taker_buy_quote": 2114.50131}, {"ts": 1774659000000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 22437.1, "quote_volume": 2473.84429, "trades": 42, "taker_buy_volume": 19368.9, "taker_buy_quote": 2135.61615}, {"ts": 1774659060000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 7257.6, "quote_volume": 800.54141, "trades": 22, "taker_buy_volume": 5588.0, "taker_buy_quote": 616.41175}, {"ts": 1774659120000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 23810.3, "quote_volume": 2621.39913, "trades": 39, "taker_buy_volume": 4259.4, "taker_buy_quote": 469.37018}, {"ts": 1774659180000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 15623.4, "quote_volume": 1721.77568, "trades": 26, "taker_buy_volume": 13755.7, "taker_buy_quote": 1515.82702}, {"ts": 1774659240000, "open": 0.1104, "high": 0.1116, "low": 0.1104, "close": 0.1114, "volume": 637298.0, "quote_volume": 70773.51384, "trades": 320, "taker_buy_volume": 554825.6, "taker_buy_quote": 61607.36593}, {"ts": 1774659300000, "open": 0.1114, "high": 0.1126, "low": 0.1113, "close": 0.1126, "volume": 211480.4, "quote_volume": 23731.70286, "trades": 193, "taker_buy_volume": 158360.0, "taker_buy_quote": 17779.58103}, {"ts": 1774659360000, "open": 0.1125, "high": 0.1126, "low": 0.1116, "close": 0.1121, "volume": 168801.9, "quote_volume": 18929.67874, "trades": 194, "taker_buy_volume": 84225.5, "taker_buy_quote": 9453.98182}, {"ts": 1774659420000, "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 50240.4, "quote_volume": 5640.71642, "trades": 39, "taker_buy_volume": 22952.8, "taker_buy_quote": 2576.12307}, {"ts": 1774659480000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.1124, "volume": 33702.8, "quote_volume": 3784.29127, "trades": 51, "taker_buy_volume": 15789.8, "taker_buy_quote": 1773.96408}, {"ts": 1774659540000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 20190.2, "quote_volume": 2273.08167, "trades": 35, "taker_buy_volume": 15986.0, "taker_buy_quote": 1799.89418}, {"ts": 1774659600000, "open": 0.1127, "high": 0.1158, "low": 0.112, "close": 0.1152, "volume": 936916.0, "quote_volume": 106869.78239, "trades": 896, "taker_buy_volume": 654045.7, "taker_buy_quote": 74493.90732}, {"ts": 1774659660000, "open": 0.1151, "high": 0.1164, "low": 0.1151, "close": 0.116, "volume": 401115.4, "quote_volume": 46452.31762, "trades": 533, "taker_buy_volume": 225116.1, "taker_buy_quote": 26074.72276}, {"ts": 1774659720000, "open": 0.1159, "high": 0.1165, "low": 0.1157, "close": 0.1161, "volume": 139001.7, "quote_volume": 16131.79131, "trades": 190, "taker_buy_volume": 72904.9, "taker_buy_quote": 8464.06103}, {"ts": 1774659780000, "open": 0.1159, "high": 0.1159, "low": 0.1148, "close": 0.115, "volume": 137864.9, "quote_volume": 15907.41305, "trades": 184, "taker_buy_volume": 65033.4, "taker_buy_quote": 7512.81817}, {"ts": 1774659840000, "open": 0.115, "high": 0.1153, "low": 0.114, "close": 0.1143, "volume": 158529.0, "quote_volume": 18159.09606, "trades": 207, "taker_buy_volume": 62977.0, "taker_buy_quote": 7225.15793}, {"ts": 1774659900000, "open": 0.1144, "high": 0.1145, "low": 0.1139, "close": 0.1144, "volume": 17898.1, "quote_volume": 2043.41041, "trades": 68, "taker_buy_volume": 9034.1, "taker_buy_quote": 1032.12579}, {"ts": 1774659960000, "open": 0.1144, "high": 0.1149, "low": 0.114, "close": 0.1147, "volume": 20770.4, "quote_volume": 2377.8265, "trades": 59, "taker_buy_volume": 14390.3, "taker_buy_quote": 1649.51724}, {"ts": 1774660020000, "open": 0.1149, "high": 0.1163, "low": 0.1141, "close": 0.1141, "volume": 132802.1, "quote_volume": 15311.07308, "trades": 197, "taker_buy_volume": 65938.5, "taker_buy_quote": 7610.32595}, {"ts": 1774660080000, "open": 0.114, "high": 0.1146, "low": 0.1138, "close": 0.1145, "volume": 81256.9, "quote_volume": 9271.10195, "trades": 126, "taker_buy_volume": 23327.9, "taker_buy_quote": 2664.76676}, {"ts": 1774660140000, "open": 0.1145, "high": 0.1146, "low": 0.1141, "close": 0.1142, "volume": 20629.4, "quote_volume": 2357.29576, "trades": 43, "taker_buy_volume": 9824.8, "taker_buy_quote": 1122.74227}, {"ts": 1774660200000, "open": 0.1143, "high": 0.1148, "low": 0.1142, "close": 0.1146, "volume": 57166.1, "quote_volume": 6542.17571, "trades": 121, "taker_buy_volume": 41721.1, "taker_buy_quote": 4775.46649}, {"ts": 1774660260000, "open": 0.1145, "high": 0.1149, "low": 0.1143, "close": 0.1149, "volume": 46888.6, "quote_volume": 5377.20172, "trades": 98, "taker_buy_volume": 35223.4, "taker_buy_quote": 4039.9491}, {"ts": 1774660320000, "open": 0.1148, "high": 0.1153, "low": 0.1144, "close": 0.1149, "volume": 56701.5, "quote_volume": 6514.15386, "trades": 103, "taker_buy_volume": 34112.8, "taker_buy_quote": 3923.52882}, {"ts": 1774660380000, "open": 0.115, "high": 0.1151, "low": 0.1142, "close": 0.1143, "volume": 47355.2, "quote_volume": 5432.81138, "trades": 79, "taker_buy_volume": 17747.0, "taker_buy_quote": 2038.92733}, {"ts": 1774660440000, "open": 0.1143, "high": 0.1145, "low": 0.1136, "close": 0.114, "volume": 94130.3, "quote_volume": 10740.09649, "trades": 148, "taker_buy_volume": 35479.9, "taker_buy_quote": 4049.03233}, {"ts": 1774660500000, "open": 0.1141, "high": 0.1166, "low": 0.114, "close": 0.1155, "volume": 274526.5, "quote_volume": 31694.04366, "trades": 410, "taker_buy_volume": 221570.4, "taker_buy_quote": 25585.57593}, {"ts": 1774660560000, "open": 0.1155, "high": 0.1157, "low": 0.1151, "close": 0.1152, "volume": 64968.8, "quote_volume": 7492.03791, "trades": 113, "taker_buy_volume": 15741.0, "taker_buy_quote": 1817.01985}, {"ts": 1774660620000, "open": 0.1153, "high": 0.116, "low": 0.1153, "close": 0.1156, "volume": 58868.0, "quote_volume": 6808.88589, "trades": 107, "taker_buy_volume": 28352.9, "taker_buy_quote": 3280.33317}, {"ts": 1774660680000, "open": 0.1154, "high": 0.1156, "low": 0.1149, "close": 0.115, "volume": 27090.2, "quote_volume": 3120.66155, "trades": 60, "taker_buy_volume": 7440.9, "taker_buy_quote": 857.64637}, {"ts": 1774660740000, "open": 0.1151, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 16863.0, "quote_volume": 1941.69973, "trades": 39, "taker_buy_volume": 10602.0, "taker_buy_quote": 1221.27069}, {"ts": 1774660800000, "open": 0.1154, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 30942.1, "quote_volume": 3565.93206, "trades": 62, "taker_buy_volume": 23239.0, "taker_buy_quote": 2679.54733}, {"ts": 1774660860000, "open": 0.1155, "high": 0.1157, "low": 0.1149, "close": 0.1157, "volume": 53158.4, "quote_volume": 6131.64959, "trades": 87, "taker_buy_volume": 42793.3, "taker_buy_quote": 4938.05558}, {"ts": 1774660920000, "open": 0.1155, "high": 0.1157, "low": 0.1152, "close": 0.1155, "volume": 44028.5, "quote_volume": 5081.93685, "trades": 64, "taker_buy_volume": 26908.4, "taker_buy_quote": 3106.74172}, {"ts": 1774660980000, "open": 0.1155, "high": 0.1155, "low": 0.1145, "close": 0.1148, "volume": 70628.0, "quote_volume": 8111.20057, "trades": 102, "taker_buy_volume": 34749.1, "taker_buy_quote": 3990.75136}, {"ts": 1774661040000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1151, "volume": 25223.9, "quote_volume": 2899.05381, "trades": 45, "taker_buy_volume": 14619.2, "taker_buy_quote": 1680.86234}, {"ts": 1774661100000, "open": 0.1151, "high": 0.1152, "low": 0.1144, "close": 0.1151, "volume": 59632.1, "quote_volume": 6837.39106, "trades": 73, "taker_buy_volume": 24774.7, "taker_buy_quote": 2842.8763}, {"ts": 1774661160000, "open": 0.1151, "high": 0.1152, "low": 0.1147, "close": 0.1151, "volume": 37990.0, "quote_volume": 4366.48298, "trades": 50, "taker_buy_volume": 17656.7, "taker_buy_quote": 2030.81069}, {"ts": 1774661220000, "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1156, "volume": 131867.0, "quote_volume": 15228.26537, "trades": 77, "taker_buy_volume": 115033.4, "taker_buy_quote": 13284.67703}, {"ts": 1774661280000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 19995.4, "quote_volume": 2312.70711, "trades": 49, "taker_buy_volume": 16680.2, "taker_buy_quote": 1929.39356}, {"ts": 1774661340000, "open": 0.1156, "high": 0.1157, "low": 0.1153, "close": 0.1154, "volume": 19304.5, "quote_volume": 2231.50384, "trades": 36, "taker_buy_volume": 14342.1, "taker_buy_quote": 1658.31808}, {"ts": 1774661400000, "open": 0.1154, "high": 0.1155, "low": 0.1146, "close": 0.1146, "volume": 62594.6, "quote_volume": 7199.36296, "trades": 85, "taker_buy_volume": 18153.4, "taker_buy_quote": 2087.94848}, {"ts": 1774661460000, "open": 0.1146, "high": 0.1147, "low": 0.1133, "close": 0.1138, "volume": 126942.1, "quote_volume": 14457.59704, "trades": 183, "taker_buy_volume": 48823.3, "taker_buy_quote": 5566.75624}, {"ts": 1774661520000, "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1137, "volume": 17277.2, "quote_volume": 1965.50698, "trades": 41, "taker_buy_volume": 10928.7, "taker_buy_quote": 1243.85487}, {"ts": 1774661580000, "open": 0.1138, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 34360.9, "quote_volume": 3916.183, "trades": 65, "taker_buy_volume": 17330.8, "taker_buy_quote": 1976.27166}, {"ts": 1774661640000, "open": 0.1139, "high": 0.114, "low": 0.1128, "close": 0.113, "volume": 92785.9, "quote_volume": 10524.79521, "trades": 98, "taker_buy_volume": 26862.5, "taker_buy_quote": 3042.46232}, {"ts": 1774661700000, "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 38702.1, "quote_volume": 4368.65139, "trades": 56, "taker_buy_volume": 12739.1, "taker_buy_quote": 1438.59052}, {"ts": 1774661760000, "open": 0.1126, "high": 0.1128, "low": 0.1121, "close": 0.1126, "volume": 87005.1, "quote_volume": 9779.63494, "trades": 86, "taker_buy_volume": 29942.1, "taker_buy_quote": 3370.03558}, {"ts": 1774661820000, "open": 0.1127, "high": 0.1136, "low": 0.1126, "close": 0.1134, "volume": 47092.1, "quote_volume": 5335.58858, "trades": 66, "taker_buy_volume": 34462.4, "taker_buy_quote": 3905.62211}, {"ts": 1774661880000, "open": 0.1135, "high": 0.1136, "low": 0.113, "close": 0.1131, "volume": 20512.3, "quote_volume": 2320.96435, "trades": 51, "taker_buy_volume": 4462.6, "taker_buy_quote": 505.33786}, {"ts": 1774661940000, "open": 0.1131, "high": 0.1136, "low": 0.1131, "close": 0.1135, "volume": 10501.4, "quote_volume": 1190.80456, "trades": 31, "taker_buy_volume": 6642.2, "taker_buy_quote": 753.44387}, {"ts": 1774662000000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 6335.1, "quote_volume": 718.97698, "trades": 28, "taker_buy_volume": 4827.2, "taker_buy_quote": 548.00133}, {"ts": 1774662060000, "open": 0.1136, "high": 0.1136, "low": 0.1126, "close": 0.1126, "volume": 28949.8, "quote_volume": 3279.56287, "trades": 39, "taker_buy_volume": 4236.0, "taker_buy_quote": 479.20313}, {"ts": 1774662120000, "open": 0.1126, "high": 0.1127, "low": 0.1112, "close": 0.1113, "volume": 173070.8, "quote_volume": 19364.62739, "trades": 226, "taker_buy_volume": 50414.6, "taker_buy_quote": 5637.49628}, {"ts": 1774662180000, "open": 0.1112, "high": 0.1116, "low": 0.1107, "close": 0.1114, "volume": 75495.4, "quote_volume": 8394.25466, "trades": 127, "taker_buy_volume": 48113.0, "taker_buy_quote": 5352.09773}, {"ts": 1774662240000, "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 11680.9, "quote_volume": 1302.36806, "trades": 41, "taker_buy_volume": 5223.0, "taker_buy_quote": 582.57774}, {"ts": 1774662300000, "open": 0.1115, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 48363.1, "quote_volume": 5389.18974, "trades": 58, "taker_buy_volume": 11020.8, "taker_buy_quote": 1229.29898}, {"ts": 1774662360000, "open": 0.1118, "high": 0.1119, "low": 0.1109, "close": 0.1112, "volume": 56658.5, "quote_volume": 6305.45503, "trades": 67, "taker_buy_volume": 34376.1, "taker_buy_quote": 3827.21269}, {"ts": 1774662420000, "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.111, "volume": 42896.2, "quote_volume": 4771.85936, "trades": 64, "taker_buy_volume": 26200.1, "taker_buy_quote": 2914.81779}, {"ts": 1774662480000, "open": 0.1112, "high": 0.1119, "low": 0.1112, "close": 0.1117, "volume": 40451.3, "quote_volume": 4514.313, "trades": 59, "taker_buy_volume": 21453.2, "taker_buy_quote": 2392.11083}, {"ts": 1774662540000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 11539.0, "quote_volume": 1288.32764, "trades": 23, "taker_buy_volume": 5017.1, "taker_buy_quote": 560.79441}, {"ts": 1774662600000, "open": 0.1118, "high": 0.1125, "low": 0.1118, "close": 0.1124, "volume": 11465.2, "quote_volume": 1287.91976, "trades": 29, "taker_buy_volume": 6363.4, "taker_buy_quote": 714.89115}, {"ts": 1774662660000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 19326.5, "quote_volume": 2171.66374, "trades": 36, "taker_buy_volume": 9296.8, "taker_buy_quote": 1044.89168}, {"ts": 1774662720000, "open": 0.1124, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 41773.5, "quote_volume": 4692.87817, "trades": 36, "taker_buy_volume": 6762.3, "taker_buy_quote": 761.28081}, {"ts": 1774662780000, "open": 0.1125, "high": 0.1125, "low": 0.1118, "close": 0.112, "volume": 13541.0, "quote_volume": 1518.90274, "trades": 55, "taker_buy_volume": 4775.5, "taker_buy_quote": 535.25214}, {"ts": 1774662840000, "open": 0.1119, "high": 0.1126, "low": 0.1119, "close": 0.1124, "volume": 9669.4, "quote_volume": 1085.59532, "trades": 32, "taker_buy_volume": 8459.1, "taker_buy_quote": 949.59155}, {"ts": 1774662900000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 14748.3, "quote_volume": 1658.07598, "trades": 40, "taker_buy_volume": 13252.5, "taker_buy_quote": 1490.03566}, {"ts": 1774662960000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 9852.4, "quote_volume": 1107.47728, "trades": 20, "taker_buy_volume": 4557.0, "taker_buy_quote": 512.4369}, {"ts": 1774663020000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 4908.9, "quote_volume": 551.85034, "trades": 13, "taker_buy_volume": 4715.8, "taker_buy_quote": 530.16521}, {"ts": 1774663080000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 11496.2, "quote_volume": 1290.98795, "trades": 22, "taker_buy_volume": 9294.5, "taker_buy_quote": 1043.80599}, {"ts": 1774663140000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 15420.8, "quote_volume": 1731.09192, "trades": 43, "taker_buy_volume": 5639.1, "taker_buy_quote": 633.45172}, {"ts": 1774663200000, "open": 0.1121, "high": 0.1122, "low": 0.1114, "close": 0.1114, "volume": 50556.2, "quote_volume": 5644.04836, "trades": 80, "taker_buy_volume": 15020.6, "taker_buy_quote": 1678.05561}, {"ts": 1774663260000, "open": 0.1113, "high": 0.1115, "low": 0.1107, "close": 0.1113, "volume": 62933.4, "quote_volume": 6989.26518, "trades": 109, "taker_buy_volume": 39442.4, "taker_buy_quote": 4381.16793}, {"ts": 1774663320000, "open": 0.1113, "high": 0.1115, "low": 0.1108, "close": 0.1112, "volume": 48541.5, "quote_volume": 5391.18348, "trades": 57, "taker_buy_volume": 29129.6, "taker_buy_quote": 3236.24453}, {"ts": 1774663380000, "open": 0.1113, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 39546.3, "quote_volume": 4407.73517, "trades": 65, "taker_buy_volume": 20402.9, "taker_buy_quote": 2275.70046}, {"ts": 1774663440000, "open": 0.1118, "high": 0.1124, "low": 0.1118, "close": 0.1124, "volume": 8865.8, "quote_volume": 994.4069, "trades": 27, "taker_buy_volume": 6722.3, "taker_buy_quote": 753.87368}, {"ts": 1774663500000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 12338.9, "quote_volume": 1384.39168, "trades": 28, "taker_buy_volume": 6373.0, "taker_buy_quote": 715.01089}, {"ts": 1774663560000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 18475.4, "quote_volume": 2076.50419, "trades": 27, "taker_buy_volume": 5908.0, "taker_buy_quote": 664.11279}, {"ts": 1774663620000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 9309.4, "quote_volume": 1046.12856, "trades": 24, "taker_buy_volume": 6662.2, "taker_buy_quote": 748.84802}, {"ts": 1774663680000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 9984.5, "quote_volume": 1121.93121, "trades": 27, "taker_buy_volume": 4776.3, "taker_buy_quote": 537.23912}, {"ts": 1774663740000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 25907.2, "quote_volume": 2922.80253, "trades": 49, "taker_buy_volume": 21782.8, "taker_buy_quote": 2458.30174}, {"ts": 1774663800000, "open": 0.1128, "high": 0.1135, "low": 0.1128, "close": 0.1135, "volume": 39840.0, "quote_volume": 4514.22406, "trades": 70, "taker_buy_volume": 31560.8, "taker_buy_quote": 3576.07027}, {"ts": 1774663860000, "open": 0.1135, "high": 0.1136, "low": 0.1131, "close": 0.1132, "volume": 30688.5, "quote_volume": 3478.47123, "trades": 43, "taker_buy_volume": 15519.5, "taker_buy_quote": 1759.44039}, {"ts": 1774663920000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 50914.3, "quote_volume": 5772.12759, "trades": 40, "taker_buy_volume": 34311.1, "taker_buy_quote": 3890.81684}, {"ts": 1774663980000, "open": 0.1135, "high": 0.1137, "low": 0.1133, "close": 0.1133, "volume": 23532.8, "quote_volume": 2672.20121, "trades": 26, "taker_buy_volume": 19061.2, "taker_buy_quote": 2164.7996}, {"ts": 1774664040000, "open": 0.1133, "high": 0.1134, "low": 0.1128, "close": 0.113, "volume": 81486.4, "quote_volume": 9218.81319, "trades": 44, "taker_buy_volume": 18530.1, "taker_buy_quote": 2093.19884}, {"ts": 1774664100000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 40937.2, "quote_volume": 4611.40729, "trades": 49, "taker_buy_volume": 28352.4, "taker_buy_quote": 3194.42808}, {"ts": 1774664160000, "open": 0.1127, "high": 0.1134, "low": 0.1125, "close": 0.1134, "volume": 53787.1, "quote_volume": 6068.49195, "trades": 59, "taker_buy_volume": 50707.0, "taker_buy_quote": 5720.60336}, {"ts": 1774664220000, "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.113, "volume": 12260.1, "quote_volume": 1385.29491, "trades": 32, "taker_buy_volume": 7600.0, "taker_buy_quote": 858.92142}, {"ts": 1774664280000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 14581.7, "quote_volume": 1647.76178, "trades": 31, "taker_buy_volume": 12806.3, "taker_buy_quote": 1447.39525}, {"ts": 1774664340000, "open": 0.1131, "high": 0.1132, "low": 0.1127, "close": 0.1128, "volume": 12935.2, "quote_volume": 1461.77599, "trades": 25, "taker_buy_volume": 9358.5, "taker_buy_quote": 1057.47067}, {"ts": 1774664400000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 15020.6, "quote_volume": 1694.79874, "trades": 33, "taker_buy_volume": 9965.7, "taker_buy_quote": 1124.6636}, {"ts": 1774664460000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 8467.4, "quote_volume": 956.48988, "trades": 22, "taker_buy_volume": 7803.7, "taker_buy_quote": 881.51394}, {"ts": 1774664520000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 5704.7, "quote_volume": 643.66096, "trades": 18, "taker_buy_volume": 4043.4, "taker_buy_quote": 456.42358}, {"ts": 1774664580000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 6973.7, "quote_volume": 787.05059, "trades": 14, "taker_buy_volume": 3979.6, "taker_buy_quote": 449.50302}, {"ts": 1774664640000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 19068.8, "quote_volume": 2156.43996, "trades": 40, "taker_buy_volume": 16731.0, "taker_buy_quote": 1891.84636}, {"ts": 1774664700000, "open": 0.113, "high": 0.1132, "low": 0.1123, "close": 0.1124, "volume": 24675.5, "quote_volume": 2778.23146, "trades": 55, "taker_buy_volume": 8905.9, "taker_buy_quote": 1003.0949}, {"ts": 1774664760000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.113, "volume": 14995.7, "quote_volume": 1691.53943, "trades": 41, "taker_buy_volume": 13735.4, "taker_buy_quote": 1549.35248}, {"ts": 1774664820000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 18491.7, "quote_volume": 2083.01911, "trades": 44, "taker_buy_volume": 8706.3, "taker_buy_quote": 981.02111}, {"ts": 1774664880000, "open": 0.1126, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 12335.4, "quote_volume": 1389.17218, "trades": 27, "taker_buy_volume": 9347.9, "taker_buy_quote": 1052.85079}, {"ts": 1774664940000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 11412.9, "quote_volume": 1283.28433, "trades": 24, "taker_buy_volume": 9954.4, "taker_buy_quote": 1119.34893}, {"ts": 1774665000000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 9672.1, "quote_volume": 1088.03336, "trades": 26, "taker_buy_volume": 8324.4, "taker_buy_quote": 936.43349}, {"ts": 1774665060000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 6191.8, "quote_volume": 697.48994, "trades": 12, "taker_buy_volume": 4502.4, "taker_buy_quote": 507.2635}, {"ts": 1774665120000, "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 13107.5, "quote_volume": 1477.98279, "trades": 26, "taker_buy_volume": 12351.8, "taker_buy_quote": 1392.85413}, {"ts": 1774665180000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 10343.3, "quote_volume": 1166.34524, "trades": 22, "taker_buy_volume": 2181.8, "taker_buy_quote": 246.06844}, {"ts": 1774665240000, "open": 0.1127, "high": 0.1127, "low": 0.1119, "close": 0.1123, "volume": 25031.1, "quote_volume": 2808.62869, "trades": 50, "taker_buy_volume": 12845.4, "taker_buy_quote": 1440.60122}, {"ts": 1774665300000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 7869.2, "quote_volume": 883.68682, "trades": 25, "taker_buy_volume": 5806.3, "taker_buy_quote": 652.17436}, {"ts": 1774665360000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 41490.6, "quote_volume": 4644.23464, "trades": 43, "taker_buy_volume": 8911.0, "taker_buy_quote": 996.38258}, {"ts": 1774665420000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 17090.0, "quote_volume": 1906.7397, "trades": 36, "taker_buy_volume": 14465.2, "taker_buy_quote": 1613.85272}, {"ts": 1774665480000, "open": 0.1116, "high": 0.1119, "low": 0.1114, "close": 0.1119, "volume": 32843.9, "quote_volume": 3665.09229, "trades": 36, "taker_buy_volume": 25713.1, "taker_buy_quote": 2870.61441}, {"ts": 1774665540000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 14274.4, "quote_volume": 1597.67582, "trades": 39, "taker_buy_volume": 4904.5, "taker_buy_quote": 549.37469}, {"ts": 1774665600000, "open": 0.1116, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 21438.0, "quote_volume": 2391.68141, "trades": 40, "taker_buy_volume": 4653.7, "taker_buy_quote": 519.73709}, {"ts": 1774665660000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 16226.9, "quote_volume": 1808.65433, "trades": 55, "taker_buy_volume": 7455.8, "taker_buy_quote": 831.42492}, {"ts": 1774665720000, "open": 0.1113, "high": 0.1116, "low": 0.1111, "close": 0.1114, "volume": 19433.7, "quote_volume": 2166.06398, "trades": 49, "taker_buy_volume": 16995.4, "taker_buy_quote": 1894.68237}, {"ts": 1774665780000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 28060.2, "quote_volume": 3129.40133, "trades": 43, "taker_buy_volume": 25811.8, "taker_buy_quote": 2878.76502}, {"ts": 1774665840000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 5521.3, "quote_volume": 617.32242, "trades": 19, "taker_buy_volume": 4383.8, "taker_buy_quote": 490.14992}, {"ts": 1774665900000, "open": 0.1117, "high": 0.1123, "low": 0.1117, "close": 0.1123, "volume": 8935.1, "quote_volume": 1000.79471, "trades": 22, "taker_buy_volume": 5619.2, "taker_buy_quote": 629.76933}, {"ts": 1774665960000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1123, "volume": 11557.7, "quote_volume": 1298.82878, "trades": 26, "taker_buy_volume": 7012.8, "taker_buy_quote": 788.38933}, {"ts": 1774666020000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1119, "volume": 18937.9, "quote_volume": 2121.41696, "trades": 24, "taker_buy_volume": 3698.7, "taker_buy_quote": 414.73705}, {"ts": 1774666080000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 12017.4, "quote_volume": 1345.28222, "trades": 35, "taker_buy_volume": 11129.5, "taker_buy_quote": 1245.87742}, {"ts": 1774666140000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 5490.6, "quote_volume": 615.95665, "trades": 16, "taker_buy_volume": 4908.0, "taker_buy_quote": 550.64088}, {"ts": 1774666200000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 8839.0, "quote_volume": 990.87313, "trades": 21, "taker_buy_volume": 7443.9, "taker_buy_quote": 834.55193}, {"ts": 1774666260000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 10176.3, "quote_volume": 1141.15131, "trades": 30, "taker_buy_volume": 3905.2, "taker_buy_quote": 437.91456}, {"ts": 1774666320000, "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 22244.7, "quote_volume": 2489.23362, "trades": 42, "taker_buy_volume": 7470.1, "taker_buy_quote": 836.41952}, {"ts": 1774666380000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 61568.0, "quote_volume": 6860.71225, "trades": 47, "taker_buy_volume": 5351.1, "taker_buy_quote": 596.92346}, {"ts": 1774666440000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 19097.4, "quote_volume": 2129.05624, "trades": 42, "taker_buy_volume": 19097.4, "taker_buy_quote": 2129.05624}, {"ts": 1774666500000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 3464.9, "quote_volume": 387.40945, "trades": 17, "taker_buy_volume": 3355.1, "taker_buy_quote": 375.13831}, {"ts": 1774666560000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 8229.8, "quote_volume": 920.4975, "trades": 15, "taker_buy_volume": 3672.5, "taker_buy_quote": 410.99136}, {"ts": 1774666620000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 14843.7, "quote_volume": 1661.28729, "trades": 28, "taker_buy_volume": 13763.2, "taker_buy_quote": 1540.47398}, {"ts": 1774666680000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 48738.9, "quote_volume": 5460.54981, "trades": 35, "taker_buy_volume": 26077.9, "taker_buy_quote": 2922.51781}, {"ts": 1774666740000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 29121.8, "quote_volume": 3261.34503, "trades": 35, "taker_buy_volume": 20230.3, "taker_buy_quote": 2265.4554}, {"ts": 1774666800000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 17325.2, "quote_volume": 1941.23676, "trades": 17, "taker_buy_volume": 17325.2, "taker_buy_quote": 1941.23676}, {"ts": 1774666860000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 10627.0, "quote_volume": 1191.78445, "trades": 23, "taker_buy_volume": 5559.2, "taker_buy_quote": 623.82259}, {"ts": 1774666920000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 3419.2, "quote_volume": 383.34847, "trades": 13, "taker_buy_volume": 3053.7, "taker_buy_quote": 342.41247}, {"ts": 1774666980000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 4884.0, "quote_volume": 547.92725, "trades": 13, "taker_buy_volume": 4884.0, "taker_buy_quote": 547.92725}, {"ts": 1774667040000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 4534.1, "quote_volume": 509.13259, "trades": 9, "taker_buy_volume": 4534.1, "taker_buy_quote": 509.13259}, {"ts": 1774667100000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1119, "volume": 8871.7, "quote_volume": 993.6089, "trades": 28, "taker_buy_volume": 4800.6, "taker_buy_quote": 537.63096}, {"ts": 1774667160000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 21239.4, "quote_volume": 2377.55936, "trades": 24, "taker_buy_volume": 17967.2, "taker_buy_quote": 2011.12555}, {"ts": 1774667220000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 4619.7, "quote_volume": 517.63526, "trades": 12, "taker_buy_volume": 3181.7, "taker_buy_quote": 356.4757}, {"ts": 1774667280000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1115, "volume": 9595.7, "quote_volume": 1071.3433, "trades": 24, "taker_buy_volume": 5041.1, "taker_buy_quote": 563.19055}, {"ts": 1774667340000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 10835.3, "quote_volume": 1207.54794, "trades": 28, "taker_buy_volume": 5686.9, "taker_buy_quote": 634.04092}, {"ts": 1774667400000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 23242.2, "quote_volume": 2591.40691, "trades": 26, "taker_buy_volume": 2836.1, "taker_buy_quote": 316.60444}, {"ts": 1774667460000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 10070.7, "quote_volume": 1122.26977, "trades": 24, "taker_buy_volume": 4993.7, "taker_buy_quote": 556.49552}, {"ts": 1774667520000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 13265.5, "quote_volume": 1474.12079, "trades": 26, "taker_buy_volume": 10213.7, "taker_buy_quote": 1135.26844}, {"ts": 1774667580000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 16820.7, "quote_volume": 1867.02702, "trades": 35, "taker_buy_volume": 10276.9, "taker_buy_quote": 1140.86976}, {"ts": 1774667640000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 8647.9, "quote_volume": 961.11222, "trades": 25, "taker_buy_volume": 3534.0, "taker_buy_quote": 393.09755}, {"ts": 1774667700000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 4787.4, "quote_volume": 532.97411, "trades": 17, "taker_buy_volume": 2918.6, "taker_buy_quote": 325.11854}, {"ts": 1774667760000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 4978.4, "quote_volume": 554.44568, "trades": 19, "taker_buy_volume": 4670.9, "taker_buy_quote": 520.23819}, {"ts": 1774667820000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 7828.6, "quote_volume": 870.95038, "trades": 19, "taker_buy_volume": 3813.8, "taker_buy_quote": 424.33294}, {"ts": 1774667880000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 28368.2, "quote_volume": 3151.42874, "trades": 36, "taker_buy_volume": 16077.3, "taker_buy_quote": 1786.68433}, {"ts": 1774667940000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 7085.8, "quote_volume": 788.01929, "trades": 19, "taker_buy_volume": 3839.9, "taker_buy_quote": 427.25371}, {"ts": 1774668000000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 6226.7, "quote_volume": 692.50227, "trades": 15, "taker_buy_volume": 3663.5, "taker_buy_quote": 407.47976}, {"ts": 1774668060000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1116, "volume": 9750.3, "quote_volume": 1087.60258, "trades": 39, "taker_buy_volume": 6992.6, "taker_buy_quote": 779.7519}, {"ts": 1774668120000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 6789.5, "quote_volume": 757.57246, "trades": 18, "taker_buy_volume": 3749.0, "taker_buy_quote": 418.42749}, {"ts": 1774668180000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 6050.7, "quote_volume": 675.2212, "trades": 23, "taker_buy_volume": 6050.7, "taker_buy_quote": 675.2212}, {"ts": 1774668240000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 20385.2, "quote_volume": 2273.50629, "trades": 40, "taker_buy_volume": 6680.9, "taker_buy_quote": 745.65596}, {"ts": 1774668300000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 4255.7, "quote_volume": 474.39853, "trades": 15, "taker_buy_volume": 3888.0, "taker_buy_quote": 433.43675}, {"ts": 1774668360000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 4658.6, "quote_volume": 519.71518, "trades": 17, "taker_buy_volume": 4658.6, "taker_buy_quote": 519.71518}, {"ts": 1774668420000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 11463.2, "quote_volume": 1279.80819, "trades": 29, "taker_buy_volume": 10977.2, "taker_buy_quote": 1225.52016}, {"ts": 1774668480000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 42591.5, "quote_volume": 4771.06608, "trades": 32, "taker_buy_volume": 41402.4, "taker_buy_quote": 4638.02815}, {"ts": 1774668540000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1116, "volume": 13394.3, "quote_volume": 1497.49983, "trades": 21, "taker_buy_volume": 6083.3, "taker_buy_quote": 680.79335}, {"ts": 1774668600000, "open": 0.1117, "high": 0.1125, "low": 0.1117, "close": 0.1121, "volume": 121063.4, "quote_volume": 13575.28235, "trades": 79, "taker_buy_volume": 115128.9, "taker_buy_quote": 12910.3759}, {"ts": 1774668660000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 3633.6, "quote_volume": 407.69373, "trades": 13, "taker_buy_volume": 3544.6, "taker_buy_quote": 397.70793}, {"ts": 1774668720000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.112, "volume": 5408.7, "quote_volume": 606.21892, "trades": 16, "taker_buy_volume": 5092.7, "taker_buy_quote": 570.83173}, {"ts": 1774668780000, "open": 0.112, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 18767.3, "quote_volume": 2102.6948, "trades": 27, "taker_buy_volume": 16903.3, "taker_buy_quote": 1893.79027}, {"ts": 1774668840000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 5504.6, "quote_volume": 616.37294, "trades": 23, "taker_buy_volume": 3930.9, "taker_buy_quote": 440.21951}, {"ts": 1774668900000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 23141.0, "quote_volume": 2594.02596, "trades": 34, "taker_buy_volume": 22442.4, "taker_buy_quote": 2515.81364}, {"ts": 1774668960000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 6300.9, "quote_volume": 706.19596, "trades": 15, "taker_buy_volume": 3729.3, "taker_buy_quote": 418.06884}, {"ts": 1774669020000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 4405.5, "quote_volume": 493.60529, "trades": 15, "taker_buy_volume": 4405.5, "taker_buy_quote": 493.60529}, {"ts": 1774669080000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 5856.8, "quote_volume": 655.76691, "trades": 14, "taker_buy_volume": 3421.0, "taker_buy_quote": 383.20089}, {"ts": 1774669140000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 5412.9, "quote_volume": 605.97633, "trades": 13, "taker_buy_volume": 5412.9, "taker_buy_quote": 605.97633}, {"ts": 1774669200000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 3612.5, "quote_volume": 404.87443, "trades": 9, "taker_buy_volume": 3416.9, "taker_buy_quote": 382.96723}, {"ts": 1774669260000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5560.6, "quote_volume": 623.70068, "trades": 19, "taker_buy_volume": 5513.3, "taker_buy_quote": 618.40308}, {"ts": 1774669320000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 4047.2, "quote_volume": 454.16891, "trades": 15, "taker_buy_volume": 3833.2, "taker_buy_quote": 430.15811}, {"ts": 1774669380000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 12138.5, "quote_volume": 1362.84693, "trades": 38, "taker_buy_volume": 4824.1, "taker_buy_quote": 541.96443}, {"ts": 1774669440000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 13370.2, "quote_volume": 1499.87337, "trades": 35, "taker_buy_volume": 7811.9, "taker_buy_quote": 876.67154}, {"ts": 1774669500000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 4379.3, "quote_volume": 490.85873, "trades": 22, "taker_buy_volume": 3771.3, "taker_buy_quote": 422.76273}, {"ts": 1774669560000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 22311.3, "quote_volume": 2501.61539, "trades": 16, "taker_buy_volume": 22177.3, "taker_buy_quote": 2486.58059}, {"ts": 1774669620000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 12951.1, "quote_volume": 1453.23275, "trades": 36, "taker_buy_volume": 3611.1, "taker_buy_quote": 405.28475}, {"ts": 1774669680000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 25874.9, "quote_volume": 2902.39548, "trades": 45, "taker_buy_volume": 7558.1, "taker_buy_quote": 848.18461}, {"ts": 1774669740000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 11592.8, "quote_volume": 1300.76536, "trades": 34, "taker_buy_volume": 7066.3, "taker_buy_quote": 793.08748}, {"ts": 1774669800000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 8587.3, "quote_volume": 961.87591, "trades": 28, "taker_buy_volume": 3389.6, "taker_buy_quote": 379.69681}, {"ts": 1774669860000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 8599.3, "quote_volume": 962.68548, "trades": 24, "taker_buy_volume": 4954.5, "taker_buy_quote": 554.904}, {"ts": 1774669920000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 12185.0, "quote_volume": 1362.94339, "trades": 27, "taker_buy_volume": 7154.9, "taker_buy_quote": 800.82651}, {"ts": 1774669980000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 5748.2, "quote_volume": 641.85556, "trades": 16, "taker_buy_volume": 4930.6, "taker_buy_quote": 550.6114}, {"ts": 1774670040000, "open": 0.1116, "high": 0.1116, "low": 0.1112, "close": 0.1112, "volume": 4759.8, "quote_volume": 530.44331, "trades": 17, "taker_buy_volume": 4169.3, "taker_buy_quote": 464.71146}, {"ts": 1774670100000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1115, "volume": 22206.6, "quote_volume": 2470.65595, "trades": 36, "taker_buy_volume": 19527.4, "taker_buy_quote": 2172.99683}, {"ts": 1774670160000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 4032.5, "quote_volume": 449.49194, "trades": 15, "taker_buy_volume": 3750.5, "taker_buy_quote": 418.10534}, {"ts": 1774670220000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 8525.9, "quote_volume": 948.80268, "trades": 32, "taker_buy_volume": 3441.2, "taker_buy_quote": 383.03912}, {"ts": 1774670280000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 5591.1, "quote_volume": 622.62876, "trades": 15, "taker_buy_volume": 5591.1, "taker_buy_quote": 622.62876}, {"ts": 1774670340000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 38376.5, "quote_volume": 4267.33133, "trades": 62, "taker_buy_volume": 20174.9, "taker_buy_quote": 2243.34868}, {"ts": 1774670400000, "open": 0.1112, "high": 0.1114, "low": 0.1107, "close": 0.1107, "volume": 20856.8, "quote_volume": 2314.10637, "trades": 48, "taker_buy_volume": 3075.4, "taker_buy_quote": 341.67974}, {"ts": 1774670460000, "open": 0.1106, "high": 0.1113, "low": 0.1105, "close": 0.1112, "volume": 107913.0, "quote_volume": 11968.90747, "trades": 94, "taker_buy_volume": 86283.6, "taker_buy_quote": 9577.18296}, {"ts": 1774670520000, "open": 0.1113, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 21383.8, "quote_volume": 2378.74458, "trades": 44, "taker_buy_volume": 6498.2, "taker_buy_quote": 723.09456}, {"ts": 1774670580000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 14785.5, "quote_volume": 1648.93916, "trades": 26, "taker_buy_volume": 10053.0, "taker_buy_quote": 1121.45477}, {"ts": 1774670640000, "open": 0.1116, "high": 0.1116, "low": 0.1112, "close": 0.1114, "volume": 9667.1, "quote_volume": 1076.14781, "trades": 18, "taker_buy_volume": 3588.8, "taker_buy_quote": 399.74204}, {"ts": 1774670700000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 4410.1, "quote_volume": 491.67092, "trades": 11, "taker_buy_volume": 4410.1, "taker_buy_quote": 491.67092}, {"ts": 1774670760000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 8413.9, "quote_volume": 939.0782, "trades": 15, "taker_buy_volume": 7467.5, "taker_buy_quote": 833.5546}, {"ts": 1774670820000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 25919.3, "quote_volume": 2894.37252, "trades": 26, "taker_buy_volume": 21568.7, "taker_buy_quote": 2409.00976}, {"ts": 1774670880000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 16733.7, "quote_volume": 1866.81901, "trades": 24, "taker_buy_volume": 8378.7, "taker_buy_quote": 935.06292}, {"ts": 1774670940000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 3563.2, "quote_volume": 397.46348, "trades": 14, "taker_buy_volume": 3393.4, "taker_buy_quote": 378.53078}, {"ts": 1774671000000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 5278.5, "quote_volume": 590.54304, "trades": 14, "taker_buy_volume": 4240.4, "taker_buy_quote": 474.38882}, {"ts": 1774671060000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 7938.2, "quote_volume": 887.6585, "trades": 11, "taker_buy_volume": 3760.5, "taker_buy_quote": 420.59164}, {"ts": 1774671120000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 7084.2, "quote_volume": 793.16208, "trades": 19, "taker_buy_volume": 3153.2, "taker_buy_quote": 353.15099}, {"ts": 1774671180000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 8319.2, "quote_volume": 932.82881, "trades": 17, "taker_buy_volume": 6714.7, "taker_buy_quote": 752.96436}, {"ts": 1774671240000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 6770.8, "quote_volume": 759.61075, "trades": 17, "taker_buy_volume": 4781.8, "taker_buy_quote": 536.64385}, {"ts": 1774671300000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 6483.2, "quote_volume": 727.26847, "trades": 15, "taker_buy_volume": 5383.8, "taker_buy_quote": 604.01683}, {"ts": 1774671360000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 27990.6, "quote_volume": 3143.67771, "trades": 28, "taker_buy_volume": 26526.8, "taker_buy_quote": 2979.34045}, {"ts": 1774671420000, "open": 0.1124, "high": 0.1132, "low": 0.1124, "close": 0.1132, "volume": 66801.7, "quote_volume": 7534.73812, "trades": 93, "taker_buy_volume": 58165.3, "taker_buy_quote": 6558.80825}, {"ts": 1774671480000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 31993.2, "quote_volume": 3623.9529, "trades": 51, "taker_buy_volume": 24983.6, "taker_buy_quote": 2830.69413}, {"ts": 1774671540000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 32930.3, "quote_volume": 3731.56689, "trades": 44, "taker_buy_volume": 27733.4, "taker_buy_quote": 3142.42458}, {"ts": 1774671600000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 48562.4, "quote_volume": 5501.31902, "trades": 59, "taker_buy_volume": 38516.2, "taker_buy_quote": 4363.75227}, {"ts": 1774671660000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 8819.0, "quote_volume": 997.77623, "trades": 30, "taker_buy_volume": 7978.2, "taker_buy_quote": 902.69341}, {"ts": 1774671720000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1128, "volume": 29205.4, "quote_volume": 3299.83046, "trades": 44, "taker_buy_volume": 12542.7, "taker_buy_quote": 1418.99073}, {"ts": 1774671780000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 6838.1, "quote_volume": 771.38486, "trades": 13, "taker_buy_volume": 5491.7, "taker_buy_quote": 619.41171}, {"ts": 1774671840000, "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 15619.2, "quote_volume": 1753.75427, "trades": 35, "taker_buy_volume": 2760.1, "taker_buy_quote": 309.73775}, {"ts": 1774671900000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 9254.5, "quote_volume": 1037.79152, "trades": 21, "taker_buy_volume": 7185.1, "taker_buy_quote": 805.92059}, {"ts": 1774671960000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 9134.5, "quote_volume": 1024.04366, "trades": 19, "taker_buy_volume": 8231.7, "taker_buy_quote": 923.02034}, {"ts": 1774672020000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 3179.2, "quote_volume": 357.00631, "trades": 12, "taker_buy_volume": 2916.5, "taker_buy_quote": 327.53137}, {"ts": 1774672080000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 4806.0, "quote_volume": 540.66608, "trades": 21, "taker_buy_volume": 4806.0, "taker_buy_quote": 540.66608}, {"ts": 1774672140000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 4470.8, "quote_volume": 502.51792, "trades": 10, "taker_buy_volume": 4470.8, "taker_buy_quote": 502.51792}, {"ts": 1774672200000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 9688.6, "quote_volume": 1089.92325, "trades": 22, "taker_buy_volume": 9626.9, "taker_buy_quote": 1082.99434}, {"ts": 1774672260000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 103829.6, "quote_volume": 11707.29949, "trades": 75, "taker_buy_volume": 89528.2, "taker_buy_quote": 10096.55233}, {"ts": 1774672320000, "open": 0.1127, "high": 0.1127, "low": 0.1121, "close": 0.1121, "volume": 19017.4, "quote_volume": 2138.50706, "trades": 31, "taker_buy_volume": 8588.2, "taker_buy_quote": 965.37944}, {"ts": 1774672380000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 10122.2, "quote_volume": 1135.95463, "trades": 13, "taker_buy_volume": 10122.2, "taker_buy_quote": 1135.95463}, {"ts": 1774672440000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 5911.7, "quote_volume": 664.624, "trades": 15, "taker_buy_volume": 5815.2, "taker_buy_quote": 653.78705}, {"ts": 1774672500000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 10815.7, "quote_volume": 1217.97876, "trades": 21, "taker_buy_volume": 9426.5, "taker_buy_quote": 1061.55484}, {"ts": 1774672560000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 24572.3, "quote_volume": 2769.54253, "trades": 27, "taker_buy_volume": 19924.0, "taker_buy_quote": 2245.83668}, {"ts": 1774672620000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 19674.4, "quote_volume": 2219.16289, "trades": 19, "taker_buy_volume": 18488.4, "taker_buy_quote": 2085.38209}, {"ts": 1774672680000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 13331.1, "quote_volume": 1502.9804, "trades": 34, "taker_buy_volume": 4366.0, "taker_buy_quote": 492.61363}, {"ts": 1774672740000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 19192.7, "quote_volume": 2162.5449, "trades": 25, "taker_buy_volume": 17612.3, "taker_buy_quote": 1984.59186}, {"ts": 1774672800000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 15265.8, "quote_volume": 1719.18482, "trades": 34, "taker_buy_volume": 12233.5, "taker_buy_quote": 1377.83898}, {"ts": 1774672860000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 16389.9, "quote_volume": 1842.39325, "trades": 28, "taker_buy_volume": 10902.1, "taker_buy_quote": 1225.67447}, {"ts": 1774672920000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 26859.3, "quote_volume": 3010.12501, "trades": 16, "taker_buy_volume": 8336.6, "taker_buy_quote": 933.76678}, {"ts": 1774672980000, "open": 0.1118, "high": 0.1121, "low": 0.1113, "close": 0.1116, "volume": 132068.2, "quote_volume": 14764.33719, "trades": 85, "taker_buy_volume": 37264.1, "taker_buy_quote": 4164.87542}, {"ts": 1774673040000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 11408.8, "quote_volume": 1274.01711, "trades": 28, "taker_buy_volume": 10897.1, "taker_buy_quote": 1216.90506}, {"ts": 1774673100000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 7818.9, "quote_volume": 872.19621, "trades": 19, "taker_buy_volume": 3769.7, "taker_buy_quote": 420.61376}, {"ts": 1774673160000, "open": 0.1114, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 16632.9, "quote_volume": 1856.64831, "trades": 34, "taker_buy_volume": 9334.9, "taker_buy_quote": 1041.26923}, {"ts": 1774673220000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 11107.4, "quote_volume": 1239.76673, "trades": 24, "taker_buy_volume": 5364.3, "taker_buy_quote": 598.62283}, {"ts": 1774673280000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 7636.7, "quote_volume": 852.74644, "trades": 18, "taker_buy_volume": 4840.2, "taker_buy_quote": 540.51764}, {"ts": 1774673340000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 9465.0, "quote_volume": 1058.30676, "trades": 14, "taker_buy_volume": 7317.4, "taker_buy_quote": 818.30734}, {"ts": 1774673400000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 6786.6, "quote_volume": 759.10505, "trades": 16, "taker_buy_volume": 6644.5, "taker_buy_quote": 743.2146}, {"ts": 1774673460000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 6072.9, "quote_volume": 679.42043, "trades": 15, "taker_buy_volume": 3697.4, "taker_buy_quote": 413.70917}, {"ts": 1774673520000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 10909.0, "quote_volume": 1222.62163, "trades": 27, "taker_buy_volume": 10190.8, "taker_buy_quote": 1142.07535}, {"ts": 1774673580000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 7595.8, "quote_volume": 851.46273, "trades": 16, "taker_buy_volume": 5192.2, "taker_buy_quote": 582.2506}, {"ts": 1774673640000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.112, "volume": 21696.0, "quote_volume": 2430.08009, "trades": 27, "taker_buy_volume": 7257.6, "taker_buy_quote": 813.64907}, {"ts": 1774673700000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 4056.5, "quote_volume": 454.55445, "trades": 15, "taker_buy_volume": 3987.1, "taker_buy_quote": 446.78859}, {"ts": 1774673760000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 8163.5, "quote_volume": 913.73988, "trades": 16, "taker_buy_volume": 7850.7, "taker_buy_quote": 878.72862}, {"ts": 1774673820000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 8988.4, "quote_volume": 1006.49431, "trades": 18, "taker_buy_volume": 4420.0, "taker_buy_quote": 495.04}, {"ts": 1774673880000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 4057.7, "quote_volume": 454.39818, "trades": 10, "taker_buy_volume": 3834.2, "taker_buy_quote": 429.38853}, {"ts": 1774673940000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 26919.6, "quote_volume": 3015.77832, "trades": 24, "taker_buy_volume": 25348.4, "taker_buy_quote": 2839.80392}, {"ts": 1774674000000, "open": 0.1119, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 48540.6, "quote_volume": 5426.04417, "trades": 73, "taker_buy_volume": 38807.6, "taker_buy_quote": 4338.35099}, {"ts": 1774674060000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 11228.3, "quote_volume": 1255.75935, "trades": 15, "taker_buy_volume": 6725.4, "taker_buy_quote": 752.35753}, {"ts": 1774674120000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 9583.9, "quote_volume": 1072.04333, "trades": 23, "taker_buy_volume": 7703.8, "taker_buy_quote": 861.74246}, {"ts": 1774674180000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 15829.6, "quote_volume": 1769.8881, "trades": 23, "taker_buy_volume": 14692.2, "taker_buy_quote": 1642.72678}, {"ts": 1774674240000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 17050.3, "quote_volume": 1908.46545, "trades": 31, "taker_buy_volume": 12396.5, "taker_buy_quote": 1388.18752}, {"ts": 1774674300000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 89810.4, "quote_volume": 10057.67284, "trades": 50, "taker_buy_volume": 29633.9, "taker_buy_quote": 3319.60706}, {"ts": 1774674360000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 92325.0, "quote_volume": 10348.84629, "trades": 45, "taker_buy_volume": 85386.3, "taker_buy_quote": 9571.71189}, {"ts": 1774674420000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 8060.8, "quote_volume": 901.48166, "trades": 29, "taker_buy_volume": 5801.8, "taker_buy_quote": 648.78588}, {"ts": 1774674480000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 11983.2, "quote_volume": 1338.95013, "trades": 24, "taker_buy_volume": 9669.9, "taker_buy_quote": 1080.56039}, {"ts": 1774674540000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 12710.0, "quote_volume": 1422.76749, "trades": 23, "taker_buy_volume": 12435.6, "taker_buy_quote": 1392.14445}, {"ts": 1774674600000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 6047.6, "quote_volume": 677.02837, "trades": 13, "taker_buy_volume": 5993.7, "taker_buy_quote": 671.00235}, {"ts": 1774674660000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 19297.9, "quote_volume": 2158.04446, "trades": 40, "taker_buy_volume": 12972.1, "taker_buy_quote": 1450.75843}, {"ts": 1774674720000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 20838.6, "quote_volume": 2329.59328, "trades": 39, "taker_buy_volume": 7647.5, "taker_buy_quote": 855.5646}, {"ts": 1774674780000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 5860.0, "quote_volume": 655.39006, "trades": 14, "taker_buy_volume": 5662.9, "taker_buy_quote": 633.35428}, {"ts": 1774674840000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 53995.3, "quote_volume": 6047.37479, "trades": 40, "taker_buy_volume": 51416.3, "taker_buy_quote": 5758.53195}, {"ts": 1774674900000, "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 51975.3, "quote_volume": 5819.71064, "trades": 47, "taker_buy_volume": 6600.8, "taker_buy_quote": 738.73358}, {"ts": 1774674960000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 12977.2, "quote_volume": 1450.4908, "trades": 23, "taker_buy_volume": 12342.2, "taker_buy_quote": 1379.4343}, {"ts": 1774675020000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1122, "volume": 46514.1, "quote_volume": 5225.63228, "trades": 85, "taker_buy_volume": 32409.4, "taker_buy_quote": 3642.30594}, {"ts": 1774675080000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 46190.1, "quote_volume": 5185.68053, "trades": 43, "taker_buy_volume": 31936.2, "taker_buy_quote": 3586.25817}, {"ts": 1774675140000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 39108.5, "quote_volume": 4403.31219, "trades": 26, "taker_buy_volume": 38652.5, "taker_buy_quote": 4351.96659}, {"ts": 1774675200000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 35955.8, "quote_volume": 4052.43398, "trades": 40, "taker_buy_volume": 27570.6, "taker_buy_quote": 3107.94587}, {"ts": 1774675260000, "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 124006.9, "quote_volume": 13986.9596, "trades": 75, "taker_buy_volume": 78571.1, "taker_buy_quote": 8862.75076}, {"ts": 1774675320000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 30377.9, "quote_volume": 3437.74401, "trades": 44, "taker_buy_volume": 28407.8, "taker_buy_quote": 3214.95369}, {"ts": 1774675380000, "open": 0.1131, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 40263.6, "quote_volume": 4544.79973, "trades": 56, "taker_buy_volume": 22176.2, "taker_buy_quote": 2503.55842}, {"ts": 1774675440000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 13374.1, "quote_volume": 1506.20697, "trades": 30, "taker_buy_volume": 8808.5, "taker_buy_quote": 992.29911}, {"ts": 1774675500000, "open": 0.1123, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 41276.7, "quote_volume": 4631.38167, "trades": 44, "taker_buy_volume": 14497.0, "taker_buy_quote": 1628.95731}, {"ts": 1774675560000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 11631.2, "quote_volume": 1306.73335, "trades": 20, "taker_buy_volume": 10468.2, "taker_buy_quote": 1176.12845}, {"ts": 1774675620000, "open": 0.1124, "high": 0.1124, "low": 0.1113, "close": 0.1115, "volume": 112158.6, "quote_volume": 12542.01843, "trades": 109, "taker_buy_volume": 49969.6, "taker_buy_quote": 5584.03502}, {"ts": 1774675680000, "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 32577.5, "quote_volume": 3631.47869, "trades": 34, "taker_buy_volume": 27152.1, "taker_buy_quote": 3027.20938}, {"ts": 1774675740000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 23820.0, "quote_volume": 2658.86209, "trades": 34, "taker_buy_volume": 16551.7, "taker_buy_quote": 1847.76471}, {"ts": 1774675800000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 28561.5, "quote_volume": 3195.49384, "trades": 41, "taker_buy_volume": 18461.0, "taker_buy_quote": 2065.89098}, {"ts": 1774675860000, "open": 0.112, "high": 0.1122, "low": 0.1117, "close": 0.1118, "volume": 32809.3, "quote_volume": 3670.46998, "trades": 68, "taker_buy_volume": 7082.8, "taker_buy_quote": 793.38169}, {"ts": 1774675920000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 7818.8, "quote_volume": 874.43918, "trades": 24, "taker_buy_volume": 5064.9, "taker_buy_quote": 566.55766}, {"ts": 1774675980000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 27863.7, "quote_volume": 3112.28699, "trades": 34, "taker_buy_volume": 3309.2, "taker_buy_quote": 369.48745}, {"ts": 1774676040000, "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 20184.2, "quote_volume": 2245.09259, "trades": 40, "taker_buy_volume": 11084.4, "taker_buy_quote": 1233.48249}, {"ts": 1774676100000, "open": 0.111, "high": 0.111, "low": 0.1098, "close": 0.1103, "volume": 305747.9, "quote_volume": 33693.22847, "trades": 209, "taker_buy_volume": 182805.9, "taker_buy_quote": 20113.17109}, {"ts": 1774676160000, "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1105, "volume": 45726.4, "quote_volume": 5050.3574, "trades": 72, "taker_buy_volume": 17404.5, "taker_buy_quote": 1921.87701}, {"ts": 1774676220000, "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 45823.1, "quote_volume": 5078.92086, "trades": 75, "taker_buy_volume": 9998.6, "taker_buy_quote": 1108.2547}, {"ts": 1774676280000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 15316.5, "quote_volume": 1697.97444, "trades": 37, "taker_buy_volume": 11821.9, "taker_buy_quote": 1310.50813}, {"ts": 1774676340000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 33458.4, "quote_volume": 3712.36615, "trades": 30, "taker_buy_volume": 24297.1, "taker_buy_quote": 2696.05125}, {"ts": 1774676400000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 9307.9, "quote_volume": 1032.69389, "trades": 41, "taker_buy_volume": 5869.8, "taker_buy_quote": 651.51473}, {"ts": 1774676460000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 7588.2, "quote_volume": 843.27739, "trades": 24, "taker_buy_volume": 7170.2, "taker_buy_quote": 796.82407}, {"ts": 1774676520000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 8593.0, "quote_volume": 957.20959, "trades": 16, "taker_buy_volume": 7364.9, "taker_buy_quote": 820.39925}, {"ts": 1774676580000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 21206.3, "quote_volume": 2360.54452, "trades": 29, "taker_buy_volume": 4651.4, "taker_buy_quote": 517.98415}, {"ts": 1774676640000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 47216.4, "quote_volume": 5263.39613, "trades": 34, "taker_buy_volume": 38805.0, "taker_buy_quote": 4326.92841}, {"ts": 1774676700000, "open": 0.1115, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 25321.7, "quote_volume": 2820.6143, "trades": 50, "taker_buy_volume": 16155.8, "taker_buy_quote": 1799.93406}, {"ts": 1774676760000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 4410.7, "quote_volume": 492.42719, "trades": 15, "taker_buy_volume": 4410.7, "taker_buy_quote": 492.42719}, {"ts": 1774676820000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 13607.9, "quote_volume": 1517.95439, "trades": 22, "taker_buy_volume": 4181.6, "taker_buy_quote": 466.89801}, {"ts": 1774676880000, "open": 0.1116, "high": 0.1122, "low": 0.1116, "close": 0.1122, "volume": 3675.6, "quote_volume": 411.22381, "trades": 16, "taker_buy_volume": 3581.6, "taker_buy_quote": 400.70521}, {"ts": 1774676940000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5774.1, "quote_volume": 647.40814, "trades": 18, "taker_buy_volume": 5461.4, "taker_buy_quote": 612.38574}, {"ts": 1774677000000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 9976.3, "quote_volume": 1120.48824, "trades": 23, "taker_buy_volume": 8347.5, "taker_buy_quote": 937.574}, {"ts": 1774677060000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 47752.5, "quote_volume": 5368.28194, "trades": 41, "taker_buy_volume": 41203.8, "taker_buy_quote": 4632.5618}, {"ts": 1774677120000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 24568.3, "quote_volume": 2760.98867, "trades": 30, "taker_buy_volume": 12389.8, "taker_buy_quote": 1392.46073}, {"ts": 1774677180000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 6957.7, "quote_volume": 782.47142, "trades": 12, "taker_buy_volume": 6565.8, "taker_buy_quote": 738.42186}, {"ts": 1774677240000, "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 55617.3, "quote_volume": 6253.10778, "trades": 84, "taker_buy_volume": 32710.8, "taker_buy_quote": 3679.892}, {"ts": 1774677300000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 10962.8, "quote_volume": 1232.18282, "trades": 19, "taker_buy_volume": 9864.9, "taker_buy_quote": 1108.80522}, {"ts": 1774677360000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 16966.4, "quote_volume": 1909.51245, "trades": 30, "taker_buy_volume": 12266.4, "taker_buy_quote": 1380.55557}, {"ts": 1774677420000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 10977.8, "quote_volume": 1235.60405, "trades": 19, "taker_buy_volume": 4480.6, "taker_buy_quote": 504.6623}, {"ts": 1774677480000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 13781.2, "quote_volume": 1550.03004, "trades": 20, "taker_buy_volume": 3969.1, "taker_buy_quote": 446.62244}, {"ts": 1774677540000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 49653.9, "quote_volume": 5580.88131, "trades": 43, "taker_buy_volume": 16990.2, "taker_buy_quote": 1910.3821}, {"ts": 1774677600000, "open": 0.1124, "high": 0.1125, "low": 0.1114, "close": 0.1115, "volume": 62413.3, "quote_volume": 6980.38765, "trades": 84, "taker_buy_volume": 12919.7, "taker_buy_quote": 1444.5515}, {"ts": 1774677660000, "open": 0.1115, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 65504.6, "quote_volume": 7291.586, "trades": 67, "taker_buy_volume": 26679.7, "taker_buy_quote": 2970.18536}, {"ts": 1774677720000, "open": 0.1113, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 20424.6, "quote_volume": 2276.0084, "trades": 36, "taker_buy_volume": 12123.2, "taker_buy_quote": 1351.49804}, {"ts": 1774677780000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 7849.8, "quote_volume": 875.05238, "trades": 15, "taker_buy_volume": 5304.3, "taker_buy_quote": 591.30103}, {"ts": 1774677840000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 26881.5, "quote_volume": 3000.63907, "trades": 29, "taker_buy_volume": 26746.7, "taker_buy_quote": 2985.58191}, {"ts": 1774677900000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 6285.7, "quote_volume": 702.56816, "trades": 12, "taker_buy_volume": 3431.0, "taker_buy_quote": 383.68474}, {"ts": 1774677960000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 5426.9, "quote_volume": 607.53768, "trades": 16, "taker_buy_volume": 5426.9, "taker_buy_quote": 607.53768}, {"ts": 1774678020000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 23381.3, "quote_volume": 2618.12117, "trades": 30, "taker_buy_volume": 2919.1, "taker_buy_quote": 326.87991}, {"ts": 1774678080000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 3744.1, "quote_volume": 419.54805, "trades": 13, "taker_buy_volume": 3483.5, "taker_buy_quote": 390.38049}, {"ts": 1774678140000, "open": 0.1121, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 84010.4, "quote_volume": 9380.59577, "trades": 46, "taker_buy_volume": 59080.9, "taker_buy_quote": 6594.1841}, {"ts": 1774678200000, "open": 0.1119, "high": 0.1122, "low": 0.1114, "close": 0.1116, "volume": 29037.5, "quote_volume": 3244.21816, "trades": 48, "taker_buy_volume": 5746.5, "taker_buy_quote": 643.06353}, {"ts": 1774678260000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 40362.7, "quote_volume": 4506.06546, "trades": 47, "taker_buy_volume": 19770.6, "taker_buy_quote": 2208.01159}, {"ts": 1774678320000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 8786.6, "quote_volume": 984.33814, "trades": 18, "taker_buy_volume": 7098.5, "taker_buy_quote": 795.27094}, {"ts": 1774678380000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 2983.6, "quote_volume": 335.08097, "trades": 12, "taker_buy_volume": 2877.7, "taker_buy_quote": 323.19899}, {"ts": 1774678440000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 31250.4, "quote_volume": 3507.86905, "trades": 33, "taker_buy_volume": 18473.0, "taker_buy_quote": 2074.34999}, {"ts": 1774678500000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 25387.6, "quote_volume": 2845.90203, "trades": 48, "taker_buy_volume": 3201.5, "taker_buy_quote": 359.05921}, {"ts": 1774678560000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 9268.7, "quote_volume": 1037.3271, "trades": 14, "taker_buy_volume": 4428.0, "taker_buy_quote": 495.66169}, {"ts": 1774678620000, "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1115, "volume": 24349.7, "quote_volume": 2719.86353, "trades": 43, "taker_buy_volume": 7332.1, "taker_buy_quote": 819.03993}, {"ts": 1774678680000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 9275.9, "quote_volume": 1033.8325, "trades": 18, "taker_buy_volume": 4972.4, "taker_buy_quote": 554.4226}, {"ts": 1774678740000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 13504.5, "quote_volume": 1507.32345, "trades": 23, "taker_buy_volume": 7269.9, "taker_buy_quote": 811.91581}, {"ts": 1774678800000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 20146.7, "quote_volume": 2252.74709, "trades": 38, "taker_buy_volume": 5915.1, "taker_buy_quote": 661.8731}, {"ts": 1774678860000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 9206.1, "quote_volume": 1027.46062, "trades": 15, "taker_buy_volume": 4682.4, "taker_buy_quote": 522.6157}, {"ts": 1774678920000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 9328.9, "quote_volume": 1040.36761, "trades": 22, "taker_buy_volume": 3077.6, "taker_buy_quote": 343.34766}, {"ts": 1774678980000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 3960.6, "quote_volume": 442.39902, "trades": 9, "taker_buy_volume": 3960.6, "taker_buy_quote": 442.39902}, {"ts": 1774679040000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 3417.8, "quote_volume": 381.52397, "trades": 17, "taker_buy_volume": 3228.7, "taker_buy_quote": 360.42041}, {"ts": 1774679100000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 6665.9, "quote_volume": 743.57418, "trades": 21, "taker_buy_volume": 4033.6, "taker_buy_quote": 450.07273}, {"ts": 1774679160000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 4888.0, "quote_volume": 545.528, "trades": 13, "taker_buy_volume": 3942.9, "taker_buy_quote": 440.14935}, {"ts": 1774679220000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 14951.5, "quote_volume": 1671.64829, "trades": 26, "taker_buy_volume": 3745.0, "taker_buy_quote": 419.16186}, {"ts": 1774679280000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 4842.0, "quote_volume": 542.1116, "trades": 10, "taker_buy_volume": 4842.0, "taker_buy_quote": 542.1116}, {"ts": 1774679340000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 11926.0, "quote_volume": 1334.52286, "trades": 18, "taker_buy_volume": 4481.6, "taker_buy_quote": 501.7509}, {"ts": 1774679400000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5792.1, "quote_volume": 649.63792, "trades": 15, "taker_buy_volume": 4594.0, "taker_buy_quote": 515.33091}, {"ts": 1774679460000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 8528.2, "quote_volume": 957.52018, "trades": 19, "taker_buy_volume": 7820.2, "taker_buy_quote": 878.08258}, {"ts": 1774679520000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 4872.6, "quote_volume": 547.52395, "trades": 15, "taker_buy_volume": 4872.6, "taker_buy_quote": 547.52395}, {"ts": 1774679580000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 5463.2, "quote_volume": 614.82089, "trades": 21, "taker_buy_volume": 5354.8, "taker_buy_quote": 602.63673}, {"ts": 1774679640000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 6981.4, "quote_volume": 786.00531, "trades": 16, "taker_buy_volume": 5978.1, "taker_buy_quote": 673.13406}, {"ts": 1774679700000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 6932.6, "quote_volume": 780.42862, "trades": 19, "taker_buy_volume": 6791.7, "taker_buy_quote": 764.57737}, {"ts": 1774679760000, "open": 0.1126, "high": 0.1126, "low": 0.1117, "close": 0.1121, "volume": 95227.7, "quote_volume": 10672.30041, "trades": 99, "taker_buy_volume": 32641.8, "taker_buy_quote": 3655.44084}, {"ts": 1774679820000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 9893.3, "quote_volume": 1108.79791, "trades": 25, "taker_buy_volume": 3243.9, "taker_buy_quote": 363.89673}, {"ts": 1774679880000, "open": 0.112, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 7089.2, "quote_volume": 795.32614, "trades": 20, "taker_buy_volume": 6347.7, "taker_buy_quote": 712.23536}, {"ts": 1774679940000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1123, "volume": 47365.9, "quote_volume": 5318.06926, "trades": 59, "taker_buy_volume": 22825.4, "taker_buy_quote": 2563.62573}, {"ts": 1774680000000, "open": 0.1123, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 31549.2, "quote_volume": 3537.60583, "trades": 28, "taker_buy_volume": 27258.3, "taker_buy_quote": 3056.53794}, {"ts": 1774680060000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 5923.6, "quote_volume": 664.57333, "trades": 15, "taker_buy_volume": 4252.7, "taker_buy_quote": 477.13956}, {"ts": 1774680120000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 7213.1, "quote_volume": 809.54767, "trades": 19, "taker_buy_volume": 4996.3, "taker_buy_quote": 560.83023}, {"ts": 1774680180000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 7800.3, "quote_volume": 874.41363, "trades": 29, "taker_buy_volume": 4023.3, "taker_buy_quote": 451.01193}, {"ts": 1774680240000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 15795.1, "quote_volume": 1771.34032, "trades": 26, "taker_buy_volume": 13884.1, "taker_buy_quote": 1557.11722}, {"ts": 1774680300000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 6833.8, "quote_volume": 767.15232, "trades": 16, "taker_buy_volume": 6006.9, "taker_buy_quote": 674.32499}, {"ts": 1774680360000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 4065.9, "quote_volume": 456.88825, "trades": 12, "taker_buy_volume": 4065.9, "taker_buy_quote": 456.88825}, {"ts": 1774680420000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 16518.3, "quote_volume": 1855.22217, "trades": 23, "taker_buy_volume": 15354.6, "taker_buy_quote": 1724.56095}, {"ts": 1774680480000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 15394.3, "quote_volume": 1732.10739, "trades": 28, "taker_buy_volume": 8216.4, "taker_buy_quote": 924.73767}, {"ts": 1774680540000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 9981.5, "quote_volume": 1125.42257, "trades": 35, "taker_buy_volume": 4007.0, "taker_buy_quote": 451.92701}, {"ts": 1774680600000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 8208.7, "quote_volume": 925.69339, "trades": 19, "taker_buy_volume": 5729.0, "taker_buy_quote": 646.2312}, {"ts": 1774680660000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 7326.4, "quote_volume": 825.94783, "trades": 16, "taker_buy_volume": 6105.1, "taker_buy_quote": 688.42945}, {"ts": 1774680720000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5936.0, "quote_volume": 669.76249, "trades": 18, "taker_buy_volume": 4817.0, "taker_buy_quote": 543.57267}, {"ts": 1774680780000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 6952.9, "quote_volume": 784.00646, "trades": 31, "taker_buy_volume": 4417.2, "taker_buy_quote": 498.17169}, {"ts": 1774680840000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 11731.2, "quote_volume": 1324.74358, "trades": 27, "taker_buy_volume": 11731.2, "taker_buy_quote": 1324.74358}, {"ts": 1774680900000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 7966.5, "quote_volume": 899.9813, "trades": 19, "taker_buy_volume": 4850.1, "taker_buy_quote": 548.0613}, {"ts": 1774680960000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 16824.5, "quote_volume": 1900.4438, "trades": 23, "taker_buy_volume": 16649.6, "taker_buy_quote": 1880.70622}, {"ts": 1774681020000, "open": 0.113, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 65823.1, "quote_volume": 7423.19696, "trades": 80, "taker_buy_volume": 23436.6, "taker_buy_quote": 2642.21566}, {"ts": 1774681080000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 12236.3, "quote_volume": 1377.0514, "trades": 26, "taker_buy_volume": 6352.1, "taker_buy_quote": 715.31534}, {"ts": 1774681140000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1123, "volume": 29610.4, "quote_volume": 3320.80791, "trades": 42, "taker_buy_volume": 6863.4, "taker_buy_quote": 770.38367}, {"ts": 1774681200000, "open": 0.1121, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 13316.7, "quote_volume": 1491.78994, "trades": 33, "taker_buy_volume": 4848.0, "taker_buy_quote": 543.49663}, {"ts": 1774681260000, "open": 0.112, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 29034.1, "quote_volume": 3249.62947, "trades": 37, "taker_buy_volume": 10436.9, "taker_buy_quote": 1168.39507}, {"ts": 1774681320000, "open": 0.112, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 20180.8, "quote_volume": 2262.48042, "trades": 37, "taker_buy_volume": 12966.8, "taker_buy_quote": 1454.62834}, {"ts": 1774681380000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 3659.8, "quote_volume": 409.0042, "trades": 15, "taker_buy_volume": 3347.0, "taker_buy_quote": 374.07341}, {"ts": 1774681440000, "open": 0.1116, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 8128.8, "quote_volume": 909.00662, "trades": 21, "taker_buy_volume": 5761.1, "taker_buy_quote": 644.78612}, {"ts": 1774681500000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 4370.4, "quote_volume": 489.8007, "trades": 13, "taker_buy_volume": 4370.4, "taker_buy_quote": 489.8007}, {"ts": 1774681560000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 17042.0, "quote_volume": 1910.2061, "trades": 18, "taker_buy_volume": 15267.4, "taker_buy_quote": 1711.29578}, {"ts": 1774681620000, "open": 0.112, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 6239.4, "quote_volume": 699.71393, "trades": 19, "taker_buy_volume": 6153.6, "taker_buy_quote": 690.11291}, {"ts": 1774681680000, "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.1121, "volume": 36988.1, "quote_volume": 4154.48265, "trades": 32, "taker_buy_volume": 30295.1, "taker_buy_quote": 3403.75209}, {"ts": 1774681740000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 4449.6, "quote_volume": 497.94144, "trades": 11, "taker_buy_volume": 3193.9, "taker_buy_quote": 357.45029}, {"ts": 1774681800000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 10039.9, "quote_volume": 1121.08173, "trades": 22, "taker_buy_volume": 5525.6, "taker_buy_quote": 617.15017}, {"ts": 1774681860000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 3594.9, "quote_volume": 401.41162, "trades": 13, "taker_buy_volume": 3077.7, "taker_buy_quote": 343.6921}, {"ts": 1774681920000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 8470.1, "quote_volume": 944.29413, "trades": 16, "taker_buy_volume": 7026.5, "taker_buy_quote": 783.45475}, {"ts": 1774681980000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 4963.9, "quote_volume": 552.38378, "trades": 18, "taker_buy_volume": 4292.4, "taker_buy_quote": 477.72957}, {"ts": 1774682040000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 18843.7, "quote_volume": 2091.45837, "trades": 38, "taker_buy_volume": 8289.6, "taker_buy_quote": 920.30515}, {"ts": 1774682100000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 26155.5, "quote_volume": 2899.74956, "trades": 27, "taker_buy_volume": 11407.6, "taker_buy_quote": 1264.36327}, {"ts": 1774682160000, "open": 0.1107, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 22048.6, "quote_volume": 2438.11437, "trades": 33, "taker_buy_volume": 16138.1, "taker_buy_quote": 1784.77299}, {"ts": 1774682220000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 16272.0, "quote_volume": 1803.83525, "trades": 23, "taker_buy_volume": 13334.6, "taker_buy_quote": 1477.77086}, {"ts": 1774682280000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 5642.8, "quote_volume": 626.43085, "trades": 23, "taker_buy_volume": 4077.1, "taker_buy_quote": 452.77857}, {"ts": 1774682340000, "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1109, "volume": 9075.7, "quote_volume": 1007.23098, "trades": 25, "taker_buy_volume": 4902.9, "taker_buy_quote": 544.235}, {"ts": 1774682400000, "open": 0.1107, "high": 0.1108, "low": 0.1102, "close": 0.1102, "volume": 11276.5, "quote_volume": 1246.30878, "trades": 31, "taker_buy_volume": 4588.1, "taker_buy_quote": 507.80688}, {"ts": 1774682460000, "open": 0.1102, "high": 0.1103, "low": 0.1095, "close": 0.1096, "volume": 101428.4, "quote_volume": 11136.19216, "trades": 144, "taker_buy_volume": 37588.9, "taker_buy_quote": 4128.53607}, {"ts": 1774682520000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 19773.6, "quote_volume": 2162.97324, "trades": 44, "taker_buy_volume": 11474.1, "taker_buy_quote": 1255.01152}, {"ts": 1774682580000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 17696.4, "quote_volume": 1932.34756, "trades": 43, "taker_buy_volume": 9162.8, "taker_buy_quote": 1000.46192}, {"ts": 1774682640000, "open": 0.109, "high": 0.1094, "low": 0.1087, "close": 0.1087, "volume": 56299.5, "quote_volume": 6141.97399, "trades": 105, "taker_buy_volume": 18636.7, "taker_buy_quote": 2034.51662}, {"ts": 1774682700000, "open": 0.1087, "high": 0.1091, "low": 0.1085, "close": 0.1088, "volume": 47248.3, "quote_volume": 5138.89289, "trades": 71, "taker_buy_volume": 19627.2, "taker_buy_quote": 2136.03486}, {"ts": 1774682760000, "open": 0.1088, "high": 0.1088, "low": 0.1071, "close": 0.1078, "volume": 293242.1, "quote_volume": 31627.26161, "trades": 295, "taker_buy_volume": 64104.2, "taker_buy_quote": 6928.67534}, {"ts": 1774682820000, "open": 0.1078, "high": 0.1084, "low": 0.1078, "close": 0.1082, "volume": 21725.1, "quote_volume": 2350.11727, "trades": 64, "taker_buy_volume": 10455.4, "taker_buy_quote": 1131.12157}, {"ts": 1774682880000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 14014.7, "quote_volume": 1519.35148, "trades": 28, "taker_buy_volume": 5392.3, "taker_buy_quote": 584.86388}, {"ts": 1774682940000, "open": 0.1083, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 23596.3, "quote_volume": 2555.98436, "trades": 29, "taker_buy_volume": 4069.1, "taker_buy_quote": 441.45458}, {"ts": 1774683000000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 20646.5, "quote_volume": 2236.73972, "trades": 47, "taker_buy_volume": 11870.7, "taker_buy_quote": 1286.478}, {"ts": 1774683060000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 12708.6, "quote_volume": 1376.01578, "trades": 23, "taker_buy_volume": 2052.3, "taker_buy_quote": 222.30835}, {"ts": 1774683120000, "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 34508.2, "quote_volume": 3724.04395, "trades": 46, "taker_buy_volume": 13522.1, "taker_buy_quote": 1459.23354}, {"ts": 1774683180000, "open": 0.1084, "high": 0.1086, "low": 0.1081, "close": 0.1081, "volume": 33619.1, "quote_volume": 3642.77468, "trades": 40, "taker_buy_volume": 9920.0, "taker_buy_quote": 1076.09793}, {"ts": 1774683240000, "open": 0.1081, "high": 0.1082, "low": 0.1073, "close": 0.1078, "volume": 69260.6, "quote_volume": 7457.78752, "trades": 98, "taker_buy_volume": 27590.6, "taker_buy_quote": 2972.30729}, {"ts": 1774683300000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 26413.6, "quote_volume": 2851.30032, "trades": 40, "taker_buy_volume": 6033.3, "taker_buy_quote": 651.47441}, {"ts": 1774683360000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 2227.6, "quote_volume": 241.59734, "trades": 9, "taker_buy_volume": 1936.1, "taker_buy_quote": 209.96959}, {"ts": 1774683420000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1083, "volume": 19255.1, "quote_volume": 2086.35795, "trades": 25, "taker_buy_volume": 235.1, "taker_buy_quote": 25.50414}, {"ts": 1774683480000, "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 12854.6, "quote_volume": 1398.74753, "trades": 24, "taker_buy_volume": 2701.3, "taker_buy_quote": 293.50024}, {"ts": 1774683540000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1087, "volume": 24432.7, "quote_volume": 2655.04847, "trades": 37, "taker_buy_volume": 4852.4, "taker_buy_quote": 527.15999}, {"ts": 1774683600000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1086, "volume": 22232.2, "quote_volume": 2408.77077, "trades": 41, "taker_buy_volume": 6936.6, "taker_buy_quote": 751.62383}, {"ts": 1774683660000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 5459.9, "quote_volume": 593.74012, "trades": 17, "taker_buy_volume": 2319.6, "taker_buy_quote": 252.26427}, {"ts": 1774683720000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 460.0, "quote_volume": 50.04339, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 50.04339}, {"ts": 1774683780000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 6776.4, "quote_volume": 737.68622, "trades": 10, "taker_buy_volume": 1933.9, "taker_buy_quote": 210.60171}, {"ts": 1774683840000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 32369.4, "quote_volume": 3524.84807, "trades": 33, "taker_buy_volume": 3476.9, "taker_buy_quote": 378.72173}, {"ts": 1774683900000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 4881.8, "quote_volume": 532.1068, "trades": 8, "taker_buy_volume": 2684.9, "taker_buy_quote": 292.6541}, {"ts": 1774683960000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 38014.2, "quote_volume": 4144.83858, "trades": 54, "taker_buy_volume": 16712.0, "taker_buy_quote": 1823.16451}, {"ts": 1774684020000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 20812.7, "quote_volume": 2278.83799, "trades": 28, "taker_buy_volume": 17363.6, "taker_buy_quote": 1901.2017}, {"ts": 1774684080000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 7176.9, "quote_volume": 785.04689, "trades": 13, "taker_buy_volume": 252.1, "taker_buy_quote": 27.57974}, {"ts": 1774684140000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 18855.1, "quote_volume": 2061.98552, "trades": 24, "taker_buy_volume": 9137.3, "taker_buy_quote": 999.60691}, {"ts": 1774684200000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 3113.6, "quote_volume": 340.46238, "trades": 12, "taker_buy_volume": 218.4, "taker_buy_quote": 23.9148}, {"ts": 1774684260000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1215.8, "quote_volume": 132.81292, "trades": 11, "taker_buy_volume": 831.8, "taker_buy_quote": 90.84172}, {"ts": 1774684320000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 13299.9, "quote_volume": 1453.5547, "trades": 17, "taker_buy_volume": 10766.0, "taker_buy_quote": 1176.81442}, {"ts": 1774684380000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 1929.1, "quote_volume": 211.34128, "trades": 10, "taker_buy_volume": 1700.3, "taker_buy_quote": 186.31056}, {"ts": 1774684440000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 81687.5, "quote_volume": 8947.82741, "trades": 41, "taker_buy_volume": 81341.6, "taker_buy_quote": 8910.02054}, {"ts": 1774684500000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 52731.1, "quote_volume": 5784.03153, "trades": 34, "taker_buy_volume": 12092.1, "taker_buy_quote": 1327.01883}, {"ts": 1774684560000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 4173.4, "quote_volume": 457.40464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 10676.1, "quote_volume": 1168.37678, "trades": 25, "taker_buy_volume": 4433.5, "taker_buy_quote": 485.12617}, {"ts": 1774684680000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 7168.5, "quote_volume": 784.86213, "trades": 13, "taker_buy_volume": 757.9, "taker_buy_quote": 83.06584}, {"ts": 1774684740000, "open": 0.1097, "high": 0.1102, "low": 0.1096, "close": 0.11, "volume": 31361.7, "quote_volume": 3447.81878, "trades": 47, "taker_buy_volume": 18477.4, "taker_buy_quote": 2030.57438}, {"ts": 1774684800000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 14289.5, "quote_volume": 1573.28209, "trades": 38, "taker_buy_volume": 3275.7, "taker_buy_quote": 360.73373}, {"ts": 1774684860000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 3492.0, "quote_volume": 384.43186, "trades": 5, "taker_buy_volume": 1465.5, "taker_buy_quote": 161.35155}, {"ts": 1774684920000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 11280.3, "quote_volume": 1244.80982, "trades": 33, "taker_buy_volume": 4925.6, "taker_buy_quote": 543.40781}, {"ts": 1774684980000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 17690.7, "quote_volume": 1955.58828, "trades": 24, "taker_buy_volume": 13023.6, "taker_buy_quote": 1439.76823}, {"ts": 1774685040000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 14734.8, "quote_volume": 1626.07479, "trades": 21, "taker_buy_volume": 3401.4, "taker_buy_quote": 375.04698}, {"ts": 1774685100000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 1218.9, "quote_volume": 134.30779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 1181.9, "quote_volume": 130.05445, "trades": 8, "taker_buy_volume": 1181.9, "taker_buy_quote": 130.05445}, {"ts": 1774685220000, "open": 0.1102, "high": 0.1108, "low": 0.1102, "close": 0.1106, "volume": 19871.0, "quote_volume": 2198.06624, "trades": 37, "taker_buy_volume": 15418.1, "taker_buy_quote": 1705.49072}, {"ts": 1774685280000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 3046.6, "quote_volume": 337.15756, "trades": 8, "taker_buy_volume": 2541.3, "taker_buy_quote": 281.32191}, {"ts": 1774685340000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 7710.6, "quote_volume": 853.80623, "trades": 20, "taker_buy_volume": 407.0, "taker_buy_quote": 45.08201}, {"ts": 1774685400000, "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1102, "volume": 9326.7, "quote_volume": 1030.87227, "trades": 23, "taker_buy_volume": 4675.0, "taker_buy_quote": 516.46017}, {"ts": 1774685460000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 3182.7, "quote_volume": 350.72527, "trades": 8, "taker_buy_volume": 2922.4, "taker_buy_quote": 322.04848}, {"ts": 1774685520000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 27646.4, "quote_volume": 3053.91909, "trades": 27, "taker_buy_volume": 27229.4, "taker_buy_quote": 3007.83539}, {"ts": 1774685580000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 7284.6, "quote_volume": 804.60832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685640000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 1301.6, "quote_volume": 143.87152, "trades": 6, "taker_buy_volume": 1301.6, "taker_buy_quote": 143.87152}, {"ts": 1774685700000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 16724.1, "quote_volume": 1848.04959, "trades": 32, "taker_buy_volume": 11295.1, "taker_buy_quote": 1248.23897}, {"ts": 1774685760000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 27055.4, "quote_volume": 2990.32613, "trades": 24, "taker_buy_volume": 4283.9, "taker_buy_quote": 473.67326}, {"ts": 1774685820000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 9176.3, "quote_volume": 1014.40011, "trades": 10, "taker_buy_volume": 226.2, "taker_buy_quote": 25.04034}, {"ts": 1774685880000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 4374.6, "quote_volume": 482.25196, "trades": 22, "taker_buy_volume": 315.6, "taker_buy_quote": 34.7882}, {"ts": 1774685940000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 533.2, "quote_volume": 58.83273, "trades": 4, "taker_buy_volume": 397.4, "taker_buy_quote": 43.85399}, {"ts": 1774686000000, "open": 0.1104, "high": 0.1109, "low": 0.1104, "close": 0.1108, "volume": 90636.6, "quote_volume": 10033.84609, "trades": 65, "taker_buy_volume": 87395.4, "taker_buy_quote": 9675.56888}, {"ts": 1774686060000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 3440.4, "quote_volume": 380.2283, "trades": 6, "taker_buy_volume": 1402.3, "taker_buy_quote": 154.84165}, {"ts": 1774686120000, "open": 0.1104, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 58337.3, "quote_volume": 6419.31455, "trades": 76, "taker_buy_volume": 13327.0, "taker_buy_quote": 1464.09141}, {"ts": 1774686180000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 31460.4, "quote_volume": 3464.53647, "trades": 22, "taker_buy_volume": 12742.1, "taker_buy_quote": 1403.73595}, {"ts": 1774686240000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 595.6, "quote_volume": 65.59378, "trades": 3, "taker_buy_volume": 182.2, "taker_buy_quote": 20.07844}, {"ts": 1774686300000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 1952.3, "quote_volume": 214.95732, "trades": 7, "taker_buy_volume": 90.9, "taker_buy_quote": 10.01718}, {"ts": 1774686360000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1262.6, "quote_volume": 138.886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 14946.2, "quote_volume": 1645.81997, "trades": 26, "taker_buy_volume": 11299.7, "taker_buy_quote": 1243.97567}, {"ts": 1774686480000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 161.9, "quote_volume": 17.82519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 11950.3, "quote_volume": 1317.19339, "trades": 18, "taker_buy_volume": 1515.9, "taker_buy_quote": 167.18559}, {"ts": 1774686600000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1099, "volume": 9383.2, "quote_volume": 1030.69905, "trades": 18, "taker_buy_volume": 3156.5, "taker_buy_quote": 346.95169}, {"ts": 1774686660000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1958.3, "quote_volume": 215.23991, "trades": 5, "taker_buy_volume": 227.4, "taker_buy_quote": 25.014}, {"ts": 1774686720000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 5965.0, "quote_volume": 656.66112, "trades": 19, "taker_buy_volume": 2530.3, "taker_buy_quote": 278.66417}, {"ts": 1774686780000, "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1107, "volume": 15413.1, "quote_volume": 1704.00682, "trades": 12, "taker_buy_volume": 15413.1, "taker_buy_quote": 1704.00682}, {"ts": 1774686840000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2099.0, "quote_volume": 232.5077, "trades": 10, "taker_buy_volume": 1755.8, "taker_buy_quote": 194.51546}, {"ts": 1774686900000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 29079.8, "quote_volume": 3222.69855, "trades": 24, "taker_buy_volume": 4926.0, "taker_buy_quote": 546.2934}, {"ts": 1774686960000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 18926.4, "quote_volume": 2095.9465, "trades": 24, "taker_buy_volume": 9864.2, "taker_buy_quote": 1092.89094}, {"ts": 1774687020000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 361.6, "quote_volume": 40.05173, "trades": 3, "taker_buy_volume": 361.6, "taker_buy_quote": 40.05173}, {"ts": 1774687080000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 669.3, "quote_volume": 74.11631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.1099, "volume": 8222.5, "quote_volume": 906.36312, "trades": 18, "taker_buy_volume": 2331.5, "taker_buy_quote": 257.4495}, {"ts": 1774687200000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 39348.3, "quote_volume": 4322.08859, "trades": 35, "taker_buy_volume": 36795.6, "taker_buy_quote": 4041.85885}, {"ts": 1774687260000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 60232.9, "quote_volume": 6614.30208, "trades": 33, "taker_buy_volume": 29998.1, "taker_buy_quote": 3294.52104}, {"ts": 1774687320000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 12682.6, "quote_volume": 1390.32376, "trades": 16, "taker_buy_volume": 3625.7, "taker_buy_quote": 397.46852}, {"ts": 1774687380000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 3792.3, "quote_volume": 415.86972, "trades": 7, "taker_buy_volume": 3412.4, "taker_buy_quote": 374.23268}, {"ts": 1774687440000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1041.8, "quote_volume": 114.29915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 2098.7, "quote_volume": 229.81827, "trades": 10, "taker_buy_volume": 276.6, "taker_buy_quote": 30.31536}, {"ts": 1774687560000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 9252.8, "quote_volume": 1012.67364, "trades": 14, "taker_buy_volume": 182.4, "taker_buy_quote": 20.00014}, {"ts": 1774687620000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 4392.7, "quote_volume": 482.16219, "trades": 5, "taker_buy_volume": 4392.7, "taker_buy_quote": 482.16219}, {"ts": 1774687680000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 319.2, "quote_volume": 34.99344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 3883.5, "quote_volume": 424.96903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 319.7, "quote_volume": 35.06195, "trades": 3, "taker_buy_volume": 319.7, "taker_buy_quote": 35.06195}, {"ts": 1774687860000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 2161.6, "quote_volume": 237.08546, "trades": 11, "taker_buy_volume": 1231.5, "taker_buy_quote": 135.07631}, {"ts": 1774687920000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 228.1, "quote_volume": 25.02257, "trades": 2, "taker_buy_volume": 228.1, "taker_buy_quote": 25.02257}, {"ts": 1774687980000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 3196.2, "quote_volume": 352.01762, "trades": 10, "taker_buy_volume": 2851.6, "taker_buy_quote": 314.0427}, {"ts": 1774688040000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 5430.4, "quote_volume": 597.04917, "trades": 9, "taker_buy_volume": 694.1, "taker_buy_quote": 76.48982}, {"ts": 1774688100000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 19450.2, "quote_volume": 2131.06283, "trades": 27, "taker_buy_volume": 570.7, "taker_buy_quote": 62.54872}, {"ts": 1774688160000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 17970.1, "quote_volume": 1971.94139, "trades": 19, "taker_buy_volume": 12899.7, "taker_buy_quote": 1416.20797}, {"ts": 1774688220000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 377.0, "quote_volume": 41.44065, "trades": 5, "taker_buy_volume": 147.3, "taker_buy_quote": 16.203}, {"ts": 1774688280000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 379.2, "quote_volume": 41.69575, "trades": 4, "taker_buy_volume": 262.4, "taker_buy_quote": 28.85943}, {"ts": 1774688340000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 559.1, "quote_volume": 61.55691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 14829.5, "quote_volume": 1637.32399, "trades": 23, "taker_buy_volume": 14279.3, "taker_buy_quote": 1576.69195}, {"ts": 1774688460000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 4603.7, "quote_volume": 509.5946, "trades": 9, "taker_buy_volume": 4253.8, "taker_buy_quote": 470.89566}, {"ts": 1774688520000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 6428.9, "quote_volume": 711.92603, "trades": 14, "taker_buy_volume": 2480.5, "taker_buy_quote": 274.80317}, {"ts": 1774688580000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 5557.6, "quote_volume": 615.12605, "trades": 15, "taker_buy_volume": 2783.1, "taker_buy_quote": 308.11178}, {"ts": 1774688640000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 13077.3, "quote_volume": 1448.12073, "trades": 16, "taker_buy_volume": 10014.1, "taker_buy_quote": 1109.03354}, {"ts": 1774688700000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1104, "volume": 5002.1, "quote_volume": 553.35666, "trades": 8, "taker_buy_volume": 1027.9, "taker_buy_quote": 113.89132}, {"ts": 1774688760000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 5228.4, "quote_volume": 577.14877, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 15350.4, "quote_volume": 1692.5331, "trades": 14, "taker_buy_volume": 2931.8, "taker_buy_quote": 323.63442}, {"ts": 1774688940000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 2376.7, "quote_volume": 262.15001, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 237.13397}, {"ts": 1774689000000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 146.6, "quote_volume": 16.17905, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 10.01328}, {"ts": 1774689060000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 226.8, "quote_volume": 25.01604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 9231.4, "quote_volume": 1020.04206, "trades": 17, "taker_buy_volume": 9156.2, "taker_buy_quote": 1011.73998}, {"ts": 1774689180000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 3471.9, "quote_volume": 382.87733, "trades": 8, "taker_buy_volume": 2512.7, "taker_buy_quote": 277.15081}, {"ts": 1774689240000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 20793.9, "quote_volume": 2299.50176, "trades": 29, "taker_buy_volume": 18178.0, "taker_buy_quote": 2010.44642}, {"ts": 1774689300000, "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 8288.5, "quote_volume": 915.9335, "trades": 11, "taker_buy_volume": 8017.0, "taker_buy_quote": 885.90562}, {"ts": 1774689360000, "open": 0.1106, "high": 0.1112, "low": 0.1106, "close": 0.1111, "volume": 32479.2, "quote_volume": 3603.81398, "trades": 52, "taker_buy_volume": 21020.5, "taker_buy_quote": 2332.038}, {"ts": 1774689420000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 11716.3, "quote_volume": 1301.96561, "trades": 32, "taker_buy_volume": 3229.2, "taker_buy_quote": 358.87456}, {"ts": 1774689480000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 11468.8, "quote_volume": 1272.75175, "trades": 21, "taker_buy_volume": 7821.1, "taker_buy_quote": 868.20532}, {"ts": 1774689540000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 4848.0, "quote_volume": 537.53812, "trades": 9, "taker_buy_volume": 960.5, "taker_buy_quote": 106.4234}, {"ts": 1774689600000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 135.2, "quote_volume": 14.98016, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 14.98016}, {"ts": 1774689660000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 26850.0, "quote_volume": 2974.71195, "trades": 25, "taker_buy_volume": 22666.7, "taker_buy_quote": 2511.60712}, {"ts": 1774689720000, "open": 0.111, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 58482.4, "quote_volume": 6473.86157, "trades": 33, "taker_buy_volume": 4009.8, "taker_buy_quote": 443.18083}, {"ts": 1774689780000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689840000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.11, "volume": 38105.0, "quote_volume": 4196.46472, "trades": 31, "taker_buy_volume": 1069.8, "taker_buy_quote": 117.68786}, {"ts": 1774689900000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 15480.1, "quote_volume": 1705.82965, "trades": 20, "taker_buy_volume": 15028.0, "taker_buy_quote": 1656.02187}, {"ts": 1774689960000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 27183.5, "quote_volume": 2994.11963, "trades": 16, "taker_buy_volume": 26811.4, "taker_buy_quote": 2953.15142}, {"ts": 1774690020000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 5395.2, "quote_volume": 594.02516, "trades": 8, "taker_buy_volume": 136.4, "taker_buy_quote": 15.03128}, {"ts": 1774690080000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 11890.1, "quote_volume": 1306.64933, "trades": 25, "taker_buy_volume": 4583.4, "taker_buy_quote": 503.40111}, {"ts": 1774690140000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 155.5, "quote_volume": 17.07659, "trades": 2, "taker_buy_volume": 91.2, "taker_buy_quote": 10.02288}, {"ts": 1774690200000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 5908.8, "quote_volume": 649.63716, "trades": 11, "taker_buy_volume": 4396.0, "taker_buy_quote": 483.53172}, {"ts": 1774690260000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2429.0, "quote_volume": 267.1734, "trades": 6, "taker_buy_volume": 1141.7, "taker_buy_quote": 125.57789}, {"ts": 1774690320000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 11195.2, "quote_volume": 1229.124, "trades": 20, "taker_buy_volume": 198.6, "taker_buy_quote": 21.76656}, {"ts": 1774690380000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 7373.3, "quote_volume": 809.37663, "trades": 18, "taker_buy_volume": 5461.3, "taker_buy_quote": 599.68757}, {"ts": 1774690440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 5200.3, "quote_volume": 571.29543, "trades": 10, "taker_buy_volume": 195.7, "taker_buy_quote": 21.51789}, {"ts": 1774690500000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5123.3, "quote_volume": 563.00098, "trades": 9, "taker_buy_volume": 2946.4, "taker_buy_quote": 323.80936}, {"ts": 1774690560000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 12157.4, "quote_volume": 1340.42265, "trades": 23, "taker_buy_volume": 10505.2, "taker_buy_quote": 1158.51543}, {"ts": 1774690620000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 4729.4, "quote_volume": 521.46514, "trades": 7, "taker_buy_volume": 56.0, "taker_buy_quote": 6.1824}, {"ts": 1774690680000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 14247.0, "quote_volume": 1573.30447, "trades": 22, "taker_buy_volume": 13746.0, "taker_buy_quote": 1518.00791}, {"ts": 1774690740000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1701.4, "quote_volume": 187.51693, "trades": 15, "taker_buy_volume": 135.8, "taker_buy_quote": 14.96516}, {"ts": 1774690800000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 1767.1, "quote_volume": 195.12654, "trades": 8, "taker_buy_volume": 1626.2, "taker_buy_quote": 179.58527}, {"ts": 1774690860000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 3713.1, "quote_volume": 409.92624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 7416.3, "quote_volume": 817.8317, "trades": 16, "taker_buy_volume": 1980.5, "taker_buy_quote": 218.44915}, {"ts": 1774690980000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 1930.5, "quote_volume": 212.95683, "trades": 5, "taker_buy_volume": 1794.4, "taker_buy_quote": 197.945}, {"ts": 1774691040000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 904.0, "quote_volume": 99.892, "trades": 1, "taker_buy_volume": 904.0, "taker_buy_quote": 99.892}, {"ts": 1774691100000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 2390.2, "quote_volume": 263.75156, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 588.8, "quote_volume": 64.98991, "trades": 4, "taker_buy_volume": 90.7, "taker_buy_quote": 10.01328}, {"ts": 1774691280000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 1345.5, "quote_volume": 148.57583, "trades": 9, "taker_buy_volume": 675.0, "taker_buy_quote": 74.54263}, {"ts": 1774691340000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 135.9, "quote_volume": 15.01695, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 15.01695}, {"ts": 1774691400000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 3130.9, "quote_volume": 346.58161, "trades": 7, "taker_buy_volume": 3130.9, "taker_buy_quote": 346.58161}, {"ts": 1774691460000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 17710.4, "quote_volume": 1962.58801, "trades": 31, "taker_buy_volume": 15331.6, "taker_buy_quote": 1699.0188}, {"ts": 1774691520000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 11475.9, "quote_volume": 1270.87181, "trades": 14, "taker_buy_volume": 4896.8, "taker_buy_quote": 542.43939}, {"ts": 1774691580000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 2034.9, "quote_volume": 225.46692, "trades": 1, "taker_buy_volume": 2034.9, "taker_buy_quote": 225.46692}, {"ts": 1774691640000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 535.7, "quote_volume": 59.39867, "trades": 4, "taker_buy_volume": 295.8, "taker_buy_quote": 32.80422}, {"ts": 1774691700000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 13661.7, "quote_volume": 1517.77364, "trades": 20, "taker_buy_volume": 12832.8, "taker_buy_quote": 1425.68285}, {"ts": 1774691760000, "open": 0.1113, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 21439.1, "quote_volume": 2386.53459, "trades": 37, "taker_buy_volume": 14090.6, "taker_buy_quote": 1568.86332}, {"ts": 1774691820000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 2975.7, "quote_volume": 331.44171, "trades": 5, "taker_buy_volume": 89.9, "taker_buy_quote": 10.01486}, {"ts": 1774691880000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 5180.3, "quote_volume": 577.26958, "trades": 13, "taker_buy_volume": 1387.2, "taker_buy_quote": 154.6728}, {"ts": 1774691940000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 3407.7, "quote_volume": 379.31534, "trades": 10, "taker_buy_volume": 3407.7, "taker_buy_quote": 379.31534}, {"ts": 1774692000000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 3586.5, "quote_volume": 399.53307, "trades": 7, "taker_buy_volume": 3539.8, "taker_buy_quote": 394.34003}, {"ts": 1774692060000, "open": 0.1115, "high": 0.1116, "low": 0.1111, "close": 0.1113, "volume": 25438.3, "quote_volume": 2835.74058, "trades": 33, "taker_buy_volume": 13566.2, "taker_buy_quote": 1513.03777}, {"ts": 1774692120000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1117, "volume": 9866.8, "quote_volume": 1101.90128, "trades": 31, "taker_buy_volume": 3349.7, "taker_buy_quote": 374.08817}, {"ts": 1774692180000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 2629.7, "quote_volume": 293.52675, "trades": 9, "taker_buy_volume": 1961.5, "taker_buy_quote": 218.96461}, {"ts": 1774692240000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 134.5, "quote_volume": 15.0102, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 15.0102}, {"ts": 1774692300000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1571.4, "quote_volume": 175.52538, "trades": 3, "taker_buy_volume": 1571.4, "taker_buy_quote": 175.52538}, {"ts": 1774692360000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1088.1, "quote_volume": 121.42298, "trades": 5, "taker_buy_volume": 412.3, "taker_buy_quote": 46.01268}, {"ts": 1774692420000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 7885.0, "quote_volume": 879.94587, "trades": 10, "taker_buy_volume": 7683.7, "taker_buy_quote": 857.50092}, {"ts": 1774692480000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 10766.0, "quote_volume": 1200.5217, "trades": 13, "taker_buy_volume": 9120.4, "taker_buy_quote": 1017.0373}, {"ts": 1774692540000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 5984.2, "quote_volume": 667.07884, "trades": 7, "taker_buy_volume": 4389.6, "taker_buy_quote": 489.4404}, {"ts": 1774692600000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 862.7, "quote_volume": 96.10478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 3478.4, "quote_volume": 387.21796, "trades": 6, "taker_buy_volume": 924.9, "taker_buy_quote": 102.94137}, {"ts": 1774692720000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1490.5, "quote_volume": 165.62422, "trades": 6, "taker_buy_volume": 206.7, "taker_buy_quote": 22.98504}, {"ts": 1774692780000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 17149.3, "quote_volume": 1907.29237, "trades": 26, "taker_buy_volume": 14361.8, "taker_buy_quote": 1597.57961}, {"ts": 1774692840000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2337.9, "quote_volume": 259.91176, "trades": 9, "taker_buy_volume": 225.4, "taker_buy_quote": 25.06448}, {"ts": 1774692900000, "open": 0.1111, "high": 0.1111, "low": 0.1106, "close": 0.1108, "volume": 11013.2, "quote_volume": 1219.19199, "trades": 30, "taker_buy_volume": 630.4, "taker_buy_quote": 69.95632}, {"ts": 1774692960000, "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.1113, "volume": 11801.6, "quote_volume": 1310.63302, "trades": 18, "taker_buy_volume": 11397.2, "taker_buy_quote": 1265.80654}, {"ts": 1774693020000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 4573.7, "quote_volume": 508.08873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1903.9, "quote_volume": 211.52329, "trades": 4, "taker_buy_volume": 995.7, "taker_buy_quote": 110.62227}, {"ts": 1774693140000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 5558.9, "quote_volume": 616.97928, "trades": 12, "taker_buy_volume": 45.0, "taker_buy_quote": 4.9905}, {"ts": 1774693200000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 13767.7, "quote_volume": 1526.87342, "trades": 17, "taker_buy_volume": 8537.4, "taker_buy_quote": 947.87921}, {"ts": 1774693260000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 251.5, "quote_volume": 27.9165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693320000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 9171.9, "quote_volume": 1019.34529, "trades": 12, "taker_buy_volume": 2819.4, "taker_buy_quote": 313.34194}, {"ts": 1774693380000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 2431.9, "quote_volume": 270.90466, "trades": 6, "taker_buy_volume": 1796.6, "taker_buy_quote": 200.13224}, {"ts": 1774693440000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 8225.9, "quote_volume": 916.06737, "trades": 14, "taker_buy_volume": 5681.1, "taker_buy_quote": 632.80508}, {"ts": 1774693500000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1117, "volume": 10682.2, "quote_volume": 1191.23329, "trades": 17, "taker_buy_volume": 10682.2, "taker_buy_quote": 1191.23329}, {"ts": 1774693560000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 13715.1, "quote_volume": 1532.64738, "trades": 20, "taker_buy_volume": 7397.2, "taker_buy_quote": 826.86757}, {"ts": 1774693620000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 6855.1, "quote_volume": 766.49518, "trades": 13, "taker_buy_volume": 4373.0, "taker_buy_quote": 489.01025}, {"ts": 1774693680000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 25218.6, "quote_volume": 2823.0329, "trades": 24, "taker_buy_volume": 20769.5, "taker_buy_quote": 2325.28788}, {"ts": 1774693740000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 47919.8, "quote_volume": 5370.38989, "trades": 56, "taker_buy_volume": 34791.5, "taker_buy_quote": 3900.06434}, {"ts": 1774693800000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5612.6, "quote_volume": 629.10018, "trades": 13, "taker_buy_volume": 2992.5, "taker_buy_quote": 335.50584}, {"ts": 1774693860000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 47942.7, "quote_volume": 5378.124, "trades": 42, "taker_buy_volume": 22909.2, "taker_buy_quote": 2569.9961}, {"ts": 1774693920000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 4668.9, "quote_volume": 523.70956, "trades": 15, "taker_buy_volume": 3029.8, "taker_buy_quote": 339.9077}, {"ts": 1774693980000, "open": 0.112, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 24963.1, "quote_volume": 2797.13511, "trades": 31, "taker_buy_volume": 10997.3, "taker_buy_quote": 1232.45645}, {"ts": 1774694040000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 30982.7, "quote_volume": 3471.82924, "trades": 64, "taker_buy_volume": 17813.2, "taker_buy_quote": 1996.45031}, {"ts": 1774694100000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 1820.6, "quote_volume": 203.73205, "trades": 8, "taker_buy_volume": 1154.8, "taker_buy_quote": 129.2314}, {"ts": 1774694160000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 8003.0, "quote_volume": 893.30208, "trades": 16, "taker_buy_volume": 1685.1, "taker_buy_quote": 188.18813}, {"ts": 1774694220000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 12174.3, "quote_volume": 1359.31262, "trades": 17, "taker_buy_volume": 7632.3, "taker_buy_quote": 852.29947}, {"ts": 1774694280000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 5775.7, "quote_volume": 645.10154, "trades": 12, "taker_buy_volume": 1137.0, "taker_buy_quote": 127.1166}, {"ts": 1774694340000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 933.2, "quote_volume": 104.47394, "trades": 4, "taker_buy_volume": 933.2, "taker_buy_quote": 104.47394}, {"ts": 1774694400000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 3254.5, "quote_volume": 364.58323, "trades": 7, "taker_buy_volume": 3161.8, "taker_buy_quote": 354.20083}, {"ts": 1774694460000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 8361.3, "quote_volume": 934.20238, "trades": 15, "taker_buy_volume": 1058.4, "taker_buy_quote": 118.32912}, {"ts": 1774694520000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 960.9, "quote_volume": 107.39292, "trades": 4, "taker_buy_volume": 826.9, "taker_buy_quote": 92.42512}, {"ts": 1774694580000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 33807.6, "quote_volume": 3776.39283, "trades": 50, "taker_buy_volume": 24225.4, "taker_buy_quote": 2706.77605}, {"ts": 1774694640000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 4916.2, "quote_volume": 548.40256, "trades": 9, "taker_buy_volume": 1323.0, "taker_buy_quote": 147.67076}, {"ts": 1774694700000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 6770.2, "quote_volume": 755.03525, "trades": 14, "taker_buy_volume": 6770.2, "taker_buy_quote": 755.03525}, {"ts": 1774694760000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 6340.4, "quote_volume": 708.3323, "trades": 17, "taker_buy_volume": 5792.6, "taker_buy_quote": 647.17444}, {"ts": 1774694820000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 9500.9, "quote_volume": 1062.64926, "trades": 18, "taker_buy_volume": 7027.0, "taker_buy_quote": 786.1887}, {"ts": 1774694880000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 5698.0, "quote_volume": 636.6983, "trades": 15, "taker_buy_volume": 1022.4, "taker_buy_quote": 114.42478}, {"ts": 1774694940000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 6446.0, "quote_volume": 722.20125, "trades": 15, "taker_buy_volume": 6156.5, "taker_buy_quote": 689.79728}, {"ts": 1774695000000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 1541.7, "quote_volume": 172.55502, "trades": 11, "taker_buy_volume": 1253.1, "taker_buy_quote": 140.28059}, {"ts": 1774695060000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 21906.9, "quote_volume": 2442.77413, "trades": 24, "taker_buy_volume": 1117.3, "taker_buy_quote": 124.66288}, {"ts": 1774695120000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 28310.3, "quote_volume": 3161.03714, "trades": 25, "taker_buy_volume": 9840.3, "taker_buy_quote": 1099.5129}, {"ts": 1774695180000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 25407.5, "quote_volume": 2837.00333, "trades": 30, "taker_buy_volume": 7165.7, "taker_buy_quote": 800.99108}, {"ts": 1774695240000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 15445.4, "quote_volume": 1726.1375, "trades": 23, "taker_buy_volume": 8048.7, "taker_buy_quote": 900.15096}, {"ts": 1774695300000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 18372.8, "quote_volume": 2058.90855, "trades": 31, "taker_buy_volume": 17735.3, "taker_buy_quote": 1987.38998}, {"ts": 1774695360000, "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 97267.5, "quote_volume": 10953.37898, "trades": 159, "taker_buy_volume": 61950.4, "taker_buy_quote": 6977.60184}, {"ts": 1774695420000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 30359.6, "quote_volume": 3418.95267, "trades": 43, "taker_buy_volume": 23296.4, "taker_buy_quote": 2624.17211}, {"ts": 1774695480000, "open": 0.1126, "high": 0.1127, "low": 0.1121, "close": 0.1121, "volume": 11873.1, "quote_volume": 1334.46158, "trades": 31, "taker_buy_volume": 3959.5, "taker_buy_quote": 446.21341}, {"ts": 1774695540000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 16916.2, "quote_volume": 1901.44914, "trades": 25, "taker_buy_volume": 16693.8, "taker_buy_quote": 1876.4603}, {"ts": 1774695600000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 11619.1, "quote_volume": 1306.81506, "trades": 23, "taker_buy_volume": 6434.3, "taker_buy_quote": 724.02706}, {"ts": 1774695660000, "open": 0.1123, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 14595.5, "quote_volume": 1636.80446, "trades": 26, "taker_buy_volume": 6807.1, "taker_buy_quote": 763.78184}, {"ts": 1774695720000, "open": 0.112, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 30408.3, "quote_volume": 3404.70216, "trades": 42, "taker_buy_volume": 22927.9, "taker_buy_quote": 2567.00044}, {"ts": 1774695780000, "open": 0.1117, "high": 0.1123, "low": 0.1116, "close": 0.1119, "volume": 28590.8, "quote_volume": 3200.09501, "trades": 41, "taker_buy_volume": 15264.6, "taker_buy_quote": 1710.20601}, {"ts": 1774695840000, "open": 0.1119, "high": 0.1126, "low": 0.1119, "close": 0.1125, "volume": 46620.0, "quote_volume": 5236.8941, "trades": 61, "taker_buy_volume": 38008.0, "taker_buy_quote": 4271.14552}, {"ts": 1774695900000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 24555.7, "quote_volume": 2762.86263, "trades": 37, "taker_buy_volume": 5171.8, "taker_buy_quote": 582.08827}, {"ts": 1774695960000, "open": 0.1125, "high": 0.1137, "low": 0.1125, "close": 0.1131, "volume": 120864.1, "quote_volume": 13698.54988, "trades": 196, "taker_buy_volume": 70415.2, "taker_buy_quote": 7978.71084}, {"ts": 1774696020000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 18388.7, "quote_volume": 2077.8302, "trades": 27, "taker_buy_volume": 15171.8, "taker_buy_quote": 1714.57969}, {"ts": 1774696080000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 20470.8, "quote_volume": 2315.49366, "trades": 38, "taker_buy_volume": 13568.4, "taker_buy_quote": 1535.26324}, {"ts": 1774696140000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.1129, "volume": 12974.8, "quote_volume": 1466.21176, "trades": 24, "taker_buy_volume": 6403.9, "taker_buy_quote": 724.0071}, {"ts": 1774696200000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 10436.6, "quote_volume": 1176.3733, "trades": 21, "taker_buy_volume": 6691.4, "taker_buy_quote": 754.22336}, {"ts": 1774696260000, "open": 0.1127, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 17867.8, "quote_volume": 2017.32885, "trades": 35, "taker_buy_volume": 6081.2, "taker_buy_quote": 686.94006}, {"ts": 1774696320000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 12768.3, "quote_volume": 1436.49777, "trades": 29, "taker_buy_volume": 2321.3, "taker_buy_quote": 261.26101}, {"ts": 1774696380000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 5231.9, "quote_volume": 588.67038, "trades": 12, "taker_buy_volume": 530.9, "taker_buy_quote": 59.73954}, {"ts": 1774696440000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 17930.4, "quote_volume": 2014.98436, "trades": 28, "taker_buy_volume": 8092.4, "taker_buy_quote": 909.98856}, {"ts": 1774696500000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 24018.3, "quote_volume": 2702.77088, "trades": 38, "taker_buy_volume": 10965.4, "taker_buy_quote": 1234.36239}, {"ts": 1774696560000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.1129, "volume": 27239.2, "quote_volume": 3072.3443, "trades": 44, "taker_buy_volume": 16960.4, "taker_buy_quote": 1912.4358}, {"ts": 1774696620000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 7285.9, "quote_volume": 822.28647, "trades": 15, "taker_buy_volume": 569.0, "taker_buy_quote": 64.33087}, {"ts": 1774696680000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1134, "volume": 16429.6, "quote_volume": 1859.96025, "trades": 31, "taker_buy_volume": 11856.2, "taker_buy_quote": 1343.00493}, {"ts": 1774696740000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.1129, "volume": 19469.9, "quote_volume": 2203.58497, "trades": 34, "taker_buy_volume": 3732.4, "taker_buy_quote": 422.1223}, {"ts": 1774696800000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 2146.4, "quote_volume": 242.49617, "trades": 11, "taker_buy_volume": 1624.3, "taker_buy_quote": 183.46881}, {"ts": 1774696860000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1124, "volume": 5310.4, "quote_volume": 598.76046, "trades": 32, "taker_buy_volume": 1072.4, "taker_buy_quote": 120.9534}, {"ts": 1774696920000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 3454.9, "quote_volume": 387.73078, "trades": 13, "taker_buy_volume": 144.5, "taker_buy_quote": 16.22735}, {"ts": 1774696980000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 33903.7, "quote_volume": 3813.19682, "trades": 41, "taker_buy_volume": 27978.9, "taker_buy_quote": 3147.70936}, {"ts": 1774697040000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 1233.2, "quote_volume": 138.63254, "trades": 8, "taker_buy_volume": 941.3, "taker_buy_quote": 105.83874}, {"ts": 1774697100000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 758.9, "quote_volume": 85.40709, "trades": 6, "taker_buy_volume": 311.6, "taker_buy_quote": 35.09505}, {"ts": 1774697160000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 15049.7, "quote_volume": 1693.73269, "trades": 42, "taker_buy_volume": 5434.8, "taker_buy_quote": 612.2434}, {"ts": 1774697220000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 12524.6, "quote_volume": 1409.4991, "trades": 37, "taker_buy_volume": 484.5, "taker_buy_quote": 54.54581}, {"ts": 1774697280000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1124, "volume": 62692.1, "quote_volume": 7032.90924, "trades": 34, "taker_buy_volume": 606.6, "taker_buy_quote": 68.15508}, {"ts": 1774697340000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 21728.6, "quote_volume": 2444.99914, "trades": 32, "taker_buy_volume": 10991.1, "taker_buy_quote": 1237.56694}, {"ts": 1774697400000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 2751.8, "quote_volume": 309.53501, "trades": 8, "taker_buy_volume": 838.8, "taker_buy_quote": 94.44888}, {"ts": 1774697460000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 27860.7, "quote_volume": 3128.69562, "trades": 22, "taker_buy_volume": 2961.8, "taker_buy_quote": 332.54914}, {"ts": 1774697520000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 267.1, "quote_volume": 30.04874, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 30.04874}, {"ts": 1774697580000, "open": 0.1126, "high": 0.1134, "low": 0.1126, "close": 0.113, "volume": 32968.3, "quote_volume": 3727.59859, "trades": 41, "taker_buy_volume": 25206.6, "taker_buy_quote": 2849.72172}, {"ts": 1774697640000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1124, "volume": 44614.2, "quote_volume": 5021.74656, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697700000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 3215.7, "quote_volume": 361.67616, "trades": 9, "taker_buy_volume": 1527.1, "taker_buy_quote": 171.71756}, {"ts": 1774697760000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 9357.6, "quote_volume": 1050.57153, "trades": 11, "taker_buy_volume": 4894.1, "taker_buy_quote": 549.60743}, {"ts": 1774697820000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 4020.4, "quote_volume": 451.49371, "trades": 14, "taker_buy_volume": 1515.6, "taker_buy_quote": 170.35344}, {"ts": 1774697880000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 3192.7, "quote_volume": 357.9589, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 13865.5, "quote_volume": 1552.55791, "trades": 30, "taker_buy_volume": 6658.4, "taker_buy_quote": 745.74631}, {"ts": 1774698000000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 4780.4, "quote_volume": 534.84607, "trades": 14, "taker_buy_volume": 2179.8, "taker_buy_quote": 244.03135}, {"ts": 1774698060000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 17057.8, "quote_volume": 1905.84867, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698120000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 24527.9, "quote_volume": 2734.9314, "trades": 42, "taker_buy_volume": 5948.0, "taker_buy_quote": 663.72954}, {"ts": 1774698180000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 6198.5, "quote_volume": 691.80336, "trades": 15, "taker_buy_volume": 2301.7, "taker_buy_quote": 257.07299}, {"ts": 1774698240000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 6966.4, "quote_volume": 777.70215, "trades": 14, "taker_buy_volume": 6708.0, "taker_buy_quote": 748.86471}, {"ts": 1774698300000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2422.2, "quote_volume": 271.04418, "trades": 12, "taker_buy_volume": 2422.2, "taker_buy_quote": 271.04418}, {"ts": 1774698360000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 11880.7, "quote_volume": 1332.4465, "trades": 17, "taker_buy_volume": 10526.8, "taker_buy_quote": 1180.56578}, {"ts": 1774698420000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1126, "volume": 43560.2, "quote_volume": 4905.08299, "trades": 52, "taker_buy_volume": 36668.7, "taker_buy_quote": 4129.5573}, {"ts": 1774698480000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1124, "volume": 53334.5, "quote_volume": 6002.00578, "trades": 51, "taker_buy_volume": 9354.2, "taker_buy_quote": 1054.38905}, {"ts": 1774698540000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 8034.5, "quote_volume": 903.03379, "trades": 18, "taker_buy_volume": 639.6, "taker_buy_quote": 72.00039}, {"ts": 1774698600000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1121, "volume": 14998.9, "quote_volume": 1681.31135, "trades": 29, "taker_buy_volume": 11727.4, "taker_buy_quote": 1314.80771}, {"ts": 1774698660000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5333.4, "quote_volume": 597.70542, "trades": 12, "taker_buy_volume": 2994.0, "taker_buy_quote": 335.58012}, {"ts": 1774698720000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 515.2, "quote_volume": 57.77425, "trades": 4, "taker_buy_volume": 337.2, "taker_buy_quote": 37.82045}, {"ts": 1774698780000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1085.3, "quote_volume": 121.72066, "trades": 3, "taker_buy_volume": 585.3, "taker_buy_quote": 65.67066}, {"ts": 1774698840000, "open": 0.1122, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 7051.9, "quote_volume": 789.86847, "trades": 19, "taker_buy_volume": 396.9, "taker_buy_quote": 44.54506}, {"ts": 1774698900000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 5333.4, "quote_volume": 597.71295, "trades": 9, "taker_buy_volume": 1229.8, "taker_buy_quote": 137.75993}, {"ts": 1774698960000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4759.6, "quote_volume": 533.55116, "trades": 9, "taker_buy_volume": 2733.3, "taker_buy_quote": 306.40293}, {"ts": 1774699020000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 3935.6, "quote_volume": 440.82049, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699080000, "open": 0.112, "high": 0.112, "low": 0.1112, "close": 0.1115, "volume": 90049.7, "quote_volume": 10045.44574, "trades": 112, "taker_buy_volume": 11052.0, "taker_buy_quote": 1233.24283}, {"ts": 1774699140000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 3271.4, "quote_volume": 365.25934, "trades": 7, "taker_buy_volume": 3103.8, "taker_buy_quote": 346.55518}, {"ts": 1774699200000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 914.1, "quote_volume": 102.04941, "trades": 8, "taker_buy_volume": 224.1, "taker_buy_quote": 25.01853}, {"ts": 1774699260000, "open": 0.1116, "high": 0.1116, "low": 0.1108, "close": 0.1109, "volume": 78104.9, "quote_volume": 8671.24177, "trades": 78, "taker_buy_volume": 38975.7, "taker_buy_quote": 4325.22342}, {"ts": 1774699320000, "open": 0.1109, "high": 0.1109, "low": 0.1095, "close": 0.1107, "volume": 215419.8, "quote_volume": 23725.76318, "trades": 342, "taker_buy_volume": 82392.7, "taker_buy_quote": 9081.73319}, {"ts": 1774699380000, "open": 0.1109, "high": 0.1113, "low": 0.1108, "close": 0.1111, "volume": 6559.3, "quote_volume": 729.17003, "trades": 26, "taker_buy_volume": 4753.5, "taker_buy_quote": 528.77136}, {"ts": 1774699440000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 20656.6, "quote_volume": 2296.35448, "trades": 12, "taker_buy_volume": 3672.1, "taker_buy_quote": 408.21151}, {"ts": 1774699500000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1115, "volume": 2578.6, "quote_volume": 287.37554, "trades": 10, "taker_buy_volume": 2323.7, "taker_buy_quote": 258.97968}, {"ts": 1774699560000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 9326.9, "quote_volume": 1039.93937, "trades": 10, "taker_buy_volume": 2401.3, "taker_buy_quote": 267.74495}, {"ts": 1774699620000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 5019.1, "quote_volume": 560.52362, "trades": 15, "taker_buy_volume": 1993.5, "taker_buy_quote": 222.40984}, {"ts": 1774699680000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 8674.2, "quote_volume": 967.4986, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699740000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 2693.6, "quote_volume": 300.05805, "trades": 7, "taker_buy_volume": 1350.1, "taker_buy_quote": 150.40114}, {"ts": 1774699800000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 1543.5, "quote_volume": 172.01539, "trades": 7, "taker_buy_volume": 1486.9, "taker_buy_quote": 165.72147}, {"ts": 1774699860000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 10089.0, "quote_volume": 1125.34268, "trades": 17, "taker_buy_volume": 224.4, "taker_buy_quote": 25.05201}, {"ts": 1774699920000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 803.3, "quote_volume": 89.48762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699980000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 3633.7, "quote_volume": 405.10154, "trades": 3, "taker_buy_volume": 3073.6, "taker_buy_quote": 342.7064}, {"ts": 1774700040000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 3665.6, "quote_volume": 409.30644, "trades": 10, "taker_buy_volume": 314.2, "taker_buy_quote": 35.07368}, {"ts": 1774700100000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 15421.9, "quote_volume": 1724.08981, "trades": 21, "taker_buy_volume": 12639.5, "taker_buy_quote": 1413.55609}, {"ts": 1774700160000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 27800.6, "quote_volume": 3117.53226, "trades": 33, "taker_buy_volume": 18921.5, "taker_buy_quote": 2121.70328}, {"ts": 1774700220000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 4109.6, "quote_volume": 459.98567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700280000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 918.1, "quote_volume": 102.51743, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700340000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 12361.7, "quote_volume": 1374.24172, "trades": 23, "taker_buy_volume": 1581.3, "taker_buy_quote": 175.87272}, {"ts": 1774700400000, "open": 0.1112, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 27983.7, "quote_volume": 3106.56776, "trades": 31, "taker_buy_volume": 3509.0, "taker_buy_quote": 389.30097}, {"ts": 1774700460000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 25079.9, "quote_volume": 2778.79364, "trades": 28, "taker_buy_volume": 3781.1, "taker_buy_quote": 419.09126}, {"ts": 1774700520000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 51537.6, "quote_volume": 5707.66167, "trades": 47, "taker_buy_volume": 20148.0, "taker_buy_quote": 2233.36963}, {"ts": 1774700580000, "open": 0.1107, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 14493.9, "quote_volume": 1606.43549, "trades": 18, "taker_buy_volume": 12966.9, "taker_buy_quote": 1437.2662}, {"ts": 1774700640000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 4296.9, "quote_volume": 477.76118, "trades": 9, "taker_buy_volume": 1216.7, "taker_buy_quote": 135.2835}, {"ts": 1774700700000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 8297.4, "quote_volume": 921.67509, "trades": 14, "taker_buy_volume": 2663.7, "taker_buy_quote": 295.94608}, {"ts": 1774700760000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 6278.4, "quote_volume": 696.25745, "trades": 12, "taker_buy_volume": 161.3, "taker_buy_quote": 17.9043}, {"ts": 1774700820000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1115, "volume": 24567.6, "quote_volume": 2734.16435, "trades": 23, "taker_buy_volume": 21350.6, "taker_buy_quote": 2375.56425}, {"ts": 1774700880000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 14065.0, "quote_volume": 1571.14576, "trades": 19, "taker_buy_volume": 11026.8, "taker_buy_quote": 1231.91262}, {"ts": 1774700940000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 2666.8, "quote_volume": 298.26956, "trades": 6, "taker_buy_volume": 2309.5, "taker_buy_quote": 258.32342}, {"ts": 1774701000000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 4160.3, "quote_volume": 465.86819, "trades": 10, "taker_buy_volume": 3462.0, "taker_buy_quote": 387.65859}, {"ts": 1774701060000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 3381.4, "quote_volume": 378.3876, "trades": 13, "taker_buy_volume": 173.6, "taker_buy_quote": 19.43478}, {"ts": 1774701120000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 2724.3, "quote_volume": 306.01631, "trades": 14, "taker_buy_volume": 2367.9, "taker_buy_quote": 266.02823}, {"ts": 1774701180000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 13634.3, "quote_volume": 1532.10648, "trades": 19, "taker_buy_volume": 10036.6, "taker_buy_quote": 1128.3668}, {"ts": 1774701240000, "open": 0.1124, "high": 0.1124, "low": 0.1118, "close": 0.1118, "volume": 17896.1, "quote_volume": 2004.22947, "trades": 23, "taker_buy_volume": 8748.3, "taker_buy_quote": 980.70139}, {"ts": 1774701300000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 18572.4, "quote_volume": 2081.15463, "trades": 27, "taker_buy_volume": 18357.2, "taker_buy_quote": 2057.04623}, {"ts": 1774701360000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 3468.9, "quote_volume": 388.87264, "trades": 5, "taker_buy_volume": 3468.9, "taker_buy_quote": 388.87264}, {"ts": 1774701420000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 1437.5, "quote_volume": 161.23393, "trades": 4, "taker_buy_volume": 133.8, "taker_buy_quote": 14.9856}, {"ts": 1774701480000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 3454.6, "quote_volume": 387.29185, "trades": 8, "taker_buy_volume": 3276.4, "taker_buy_quote": 367.29781}, {"ts": 1774701540000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 10600.1, "quote_volume": 1193.32412, "trades": 20, "taker_buy_volume": 6854.8, "taker_buy_quote": 771.5198}, {"ts": 1774701600000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 7861.2, "quote_volume": 883.84529, "trades": 15, "taker_buy_volume": 1718.6, "taker_buy_quote": 192.88044}, {"ts": 1774701660000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 1984.8, "quote_volume": 223.08709, "trades": 9, "taker_buy_volume": 1762.2, "taker_buy_quote": 198.06685}, {"ts": 1774701720000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 2113.4, "quote_volume": 237.18668, "trades": 9, "taker_buy_volume": 676.5, "taker_buy_quote": 75.95759}, {"ts": 1774701780000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 35332.2, "quote_volume": 3961.00287, "trades": 31, "taker_buy_volume": 4011.0, "taker_buy_quote": 449.64201}, {"ts": 1774701840000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 6669.1, "quote_volume": 748.18962, "trades": 13, "taker_buy_volume": 4922.8, "taker_buy_quote": 552.31689}, {"ts": 1774701900000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 5864.0, "quote_volume": 658.10991, "trades": 8, "taker_buy_volume": 4739.0, "taker_buy_quote": 531.99741}, {"ts": 1774701960000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 2749.2, "quote_volume": 309.02411, "trades": 9, "taker_buy_volume": 386.6, "taker_buy_quote": 43.4925}, {"ts": 1774702020000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 1090.5, "quote_volume": 122.50805, "trades": 4, "taker_buy_volume": 1012.8, "taker_buy_quote": 113.79011}, {"ts": 1774702080000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 178.0, "quote_volume": 19.9894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 6327.1, "quote_volume": 708.58215, "trades": 17, "taker_buy_volume": 145.4, "taker_buy_quote": 16.25572}, {"ts": 1774702200000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 45343.7, "quote_volume": 5070.17471, "trades": 14, "taker_buy_volume": 45298.7, "taker_buy_quote": 5065.13471}, {"ts": 1774702260000, "open": 0.112, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 20892.5, "quote_volume": 2340.92545, "trades": 28, "taker_buy_volume": 12124.7, "taker_buy_quote": 1359.00496}, {"ts": 1774702320000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 4079.9, "quote_volume": 456.16392, "trades": 9, "taker_buy_volume": 223.6, "taker_buy_quote": 25.00743}, {"ts": 1774702380000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 37138.7, "quote_volume": 4148.86353, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1739.4, "quote_volume": 194.32783, "trades": 8, "taker_buy_volume": 84.2, "taker_buy_quote": 9.41356}, {"ts": 1774702500000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 7277.9, "quote_volume": 811.64035, "trades": 16, "taker_buy_volume": 2996.5, "taker_buy_quote": 334.17527}, {"ts": 1774702560000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 4561.9, "quote_volume": 507.77221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1995.0, "quote_volume": 222.40527, "trades": 14, "taker_buy_volume": 1622.7, "taker_buy_quote": 180.93105}, {"ts": 1774702680000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1958.9, "quote_volume": 218.45327, "trades": 6, "taker_buy_volume": 1484.2, "taker_buy_quote": 165.52422}, {"ts": 1774702740000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 3463.2, "quote_volume": 386.16923, "trades": 5, "taker_buy_volume": 3010.4, "taker_buy_quote": 335.68203}, {"ts": 1774702800000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 8216.4, "quote_volume": 915.80923, "trades": 17, "taker_buy_volume": 3208.2, "taker_buy_quote": 357.47539}, {"ts": 1774702860000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 11143.3, "quote_volume": 1242.14185, "trades": 14, "taker_buy_volume": 5015.7, "taker_buy_quote": 559.41975}, {"ts": 1774702920000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 27274.6, "quote_volume": 3030.74404, "trades": 42, "taker_buy_volume": 15259.6, "taker_buy_quote": 1695.41507}, {"ts": 1774702980000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 8634.3, "quote_volume": 959.55343, "trades": 14, "taker_buy_volume": 5405.1, "taker_buy_quote": 600.53361}, {"ts": 1774703040000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 35993.3, "quote_volume": 4006.02552, "trades": 38, "taker_buy_volume": 15275.2, "taker_buy_quote": 1701.12629}, {"ts": 1774703100000, "open": 0.111, "high": 0.1117, "low": 0.1109, "close": 0.1114, "volume": 42619.7, "quote_volume": 4751.09308, "trades": 49, "taker_buy_volume": 36467.3, "taker_buy_quote": 4065.3239}, {"ts": 1774703160000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 2633.0, "quote_volume": 293.71633, "trades": 7, "taker_buy_volume": 2542.9, "taker_buy_quote": 283.67919}, {"ts": 1774703220000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 1018.2, "quote_volume": 113.47233, "trades": 5, "taker_buy_volume": 838.7, "taker_buy_quote": 93.46706}, {"ts": 1774703280000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1119.8, "quote_volume": 124.81462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 4004.7, "quote_volume": 445.08419, "trades": 12, "taker_buy_volume": 3262.5, "taker_buy_quote": 362.53359}, {"ts": 1774703400000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 6173.4, "quote_volume": 685.9868, "trades": 13, "taker_buy_volume": 5003.3, "taker_buy_quote": 556.11265}, {"ts": 1774703460000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 8865.9, "quote_volume": 986.04668, "trades": 10, "taker_buy_volume": 7477.0, "taker_buy_quote": 831.6901}, {"ts": 1774703520000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1114, "volume": 7575.8, "quote_volume": 843.70165, "trades": 15, "taker_buy_volume": 3547.9, "taker_buy_quote": 395.03283}, {"ts": 1774703580000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1856.9, "quote_volume": 206.67297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 359.1, "quote_volume": 39.97845, "trades": 4, "taker_buy_volume": 56.3, "taker_buy_quote": 6.27182}, {"ts": 1774703700000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 6158.7, "quote_volume": 685.12235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703760000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 7628.1, "quote_volume": 847.2444, "trades": 15, "taker_buy_volume": 1227.3, "taker_buy_quote": 136.33952}, {"ts": 1774703820000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 6698.5, "quote_volume": 744.1641, "trades": 14, "taker_buy_volume": 5482.2, "taker_buy_quote": 609.07242}, {"ts": 1774703880000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1114, "volume": 10468.1, "quote_volume": 1165.94636, "trades": 16, "taker_buy_volume": 9569.8, "taker_buy_quote": 1065.87574}, {"ts": 1774703940000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 2052.2, "quote_volume": 228.27946, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 5290.7, "quote_volume": 587.7282, "trades": 9, "taker_buy_volume": 270.0, "taker_buy_quote": 29.997}, {"ts": 1774704060000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 110.2, "quote_volume": 12.24322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1116, "volume": 29278.0, "quote_volume": 3268.01522, "trades": 41, "taker_buy_volume": 25514.0, "taker_buy_quote": 2848.1722}, {"ts": 1774704240000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 279.0, "quote_volume": 31.1085, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 31.1085}, {"ts": 1774704300000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 664.6, "quote_volume": 74.03644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704360000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 2592.5, "quote_volume": 289.48996, "trades": 10, "taker_buy_volume": 538.9, "taker_buy_quote": 60.15472}, {"ts": 1774704420000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 438.9, "quote_volume": 48.95976, "trades": 4, "taker_buy_volume": 134.4, "taker_buy_quote": 14.99904}, {"ts": 1774704480000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 8902.6, "quote_volume": 995.44729, "trades": 15, "taker_buy_volume": 5215.3, "taker_buy_quote": 583.31773}, {"ts": 1774704540000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 5840.1, "quote_volume": 652.27443, "trades": 14, "taker_buy_volume": 268.6, "taker_buy_quote": 29.97576}, {"ts": 1774704600000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1454.5, "quote_volume": 162.44525, "trades": 6, "taker_buy_volume": 89.7, "taker_buy_quote": 10.01949}, {"ts": 1774704660000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 9949.5, "quote_volume": 1111.61334, "trades": 9, "taker_buy_volume": 9949.5, "taker_buy_quote": 1111.61334}, {"ts": 1774704720000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 3168.2, "quote_volume": 354.12055, "trades": 9, "taker_buy_volume": 313.5, "taker_buy_quote": 35.05825}, {"ts": 1774704780000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 9155.0, "quote_volume": 1024.62298, "trades": 15, "taker_buy_volume": 4242.4, "taker_buy_quote": 474.90968}, {"ts": 1774704840000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 1334.3, "quote_volume": 148.98398, "trades": 9, "taker_buy_volume": 261.0, "taker_buy_quote": 29.13657}, {"ts": 1774704900000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 1612.7, "quote_volume": 180.30881, "trades": 4, "taker_buy_volume": 1612.7, "taker_buy_quote": 180.30881}, {"ts": 1774704960000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 323.6, "quote_volume": 36.27556, "trades": 4, "taker_buy_volume": 323.6, "taker_buy_quote": 36.27556}, {"ts": 1774705020000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 41002.1, "quote_volume": 4602.15646, "trades": 49, "taker_buy_volume": 37033.3, "taker_buy_quote": 4156.87497}, {"ts": 1774705080000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 4371.5, "quote_volume": 489.72904, "trades": 7, "taker_buy_volume": 3054.7, "taker_buy_quote": 342.13636}, {"ts": 1774705140000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1903.8, "quote_volume": 213.21194, "trades": 6, "taker_buy_volume": 89.4, "taker_buy_quote": 10.0128}, {"ts": 1774705200000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 11299.2, "quote_volume": 1265.69967, "trades": 24, "taker_buy_volume": 5283.9, "taker_buy_quote": 591.58974}, {"ts": 1774705260000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 1002.0, "quote_volume": 112.46203, "trades": 8, "taker_buy_volume": 733.8, "taker_buy_quote": 82.36999}, {"ts": 1774705320000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 5014.1, "quote_volume": 562.47845, "trades": 5, "taker_buy_volume": 1258.6, "taker_buy_quote": 141.21492}, {"ts": 1774705380000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 3944.4, "quote_volume": 441.8853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705440000, "open": 0.112, "high": 0.1122, "low": 0.1119, "close": 0.1121, "volume": 27292.9, "quote_volume": 3058.03853, "trades": 26, "taker_buy_volume": 25170.3, "taker_buy_quote": 2820.36304}, {"ts": 1774705500000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 2209.9, "quote_volume": 247.6386, "trades": 10, "taker_buy_volume": 133.9, "taker_buy_quote": 15.02358}, {"ts": 1774705560000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 481.0, "quote_volume": 53.78476, "trades": 4, "taker_buy_volume": 89.6, "taker_buy_quote": 10.02624}, {"ts": 1774705620000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 20818.5, "quote_volume": 2325.98132, "trades": 21, "taker_buy_volume": 1603.2, "taker_buy_quote": 179.19889}, {"ts": 1774705680000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 10295.7, "quote_volume": 1150.26019, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705740000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 4323.1, "quote_volume": 482.68744, "trades": 4, "taker_buy_volume": 1035.5, "taker_buy_quote": 115.66535}, {"ts": 1774705800000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 3173.1, "quote_volume": 354.6506, "trades": 9, "taker_buy_volume": 1913.8, "taker_buy_quote": 213.86086}, {"ts": 1774705860000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 7103.9, "quote_volume": 795.08559, "trades": 16, "taker_buy_volume": 4630.3, "taker_buy_quote": 518.13951}, {"ts": 1774705920000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2394.8, "quote_volume": 267.97812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706040000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 14752.4, "quote_volume": 1649.27797, "trades": 16, "taker_buy_volume": 5515.1, "taker_buy_quote": 616.5702}, {"ts": 1774706100000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 639.0, "quote_volume": 71.5041, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 71.5041}, {"ts": 1774706160000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 2771.6, "quote_volume": 310.68742, "trades": 8, "taker_buy_volume": 312.9, "taker_buy_quote": 35.06715}, {"ts": 1774706220000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 1735.1, "quote_volume": 194.1711, "trades": 4, "taker_buy_volume": 386.6, "taker_buy_quote": 43.26054}, {"ts": 1774706280000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706340000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2268.9, "quote_volume": 253.88991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706400000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2156.2, "quote_volume": 241.06316, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 8.385}, {"ts": 1774706460000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 11951.9, "quote_volume": 1337.77878, "trades": 16, "taker_buy_volume": 7412.4, "taker_buy_quote": 829.94574}, {"ts": 1774706520000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 1810.6, "quote_volume": 202.97547, "trades": 7, "taker_buy_volume": 313.0, "taker_buy_quote": 35.09623}, {"ts": 1774706580000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1124, "volume": 32981.2, "quote_volume": 3712.02482, "trades": 42, "taker_buy_volume": 22627.3, "taker_buy_quote": 2545.99391}, {"ts": 1774706640000, "open": 0.1126, "high": 0.1131, "low": 0.1126, "close": 0.1131, "volume": 26577.8, "quote_volume": 3000.41517, "trades": 46, "taker_buy_volume": 21643.6, "taker_buy_quote": 2442.7831}, {"ts": 1774706700000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 47293.1, "quote_volume": 5339.0572, "trades": 67, "taker_buy_volume": 17073.6, "taker_buy_quote": 1929.90682}, {"ts": 1774706760000, "open": 0.1126, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 26924.6, "quote_volume": 3031.40693, "trades": 34, "taker_buy_volume": 16001.6, "taker_buy_quote": 1801.96881}, {"ts": 1774706820000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 3481.0, "quote_volume": 391.71976, "trades": 5, "taker_buy_volume": 3418.5, "taker_buy_quote": 384.69476}, {"ts": 1774706880000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 17569.9, "quote_volume": 1978.61436, "trades": 29, "taker_buy_volume": 16040.6, "taker_buy_quote": 1806.42408}, {"ts": 1774706940000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 5368.8, "quote_volume": 604.41127, "trades": 7, "taker_buy_volume": 5368.8, "taker_buy_quote": 604.41127}, {"ts": 1774707000000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 27560.0, "quote_volume": 3102.12187, "trades": 34, "taker_buy_volume": 4914.8, "taker_buy_quote": 553.40648}, {"ts": 1774707060000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 4172.7, "quote_volume": 469.5052, "trades": 4, "taker_buy_volume": 4172.7, "taker_buy_quote": 469.5052}, {"ts": 1774707120000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 5483.3, "quote_volume": 616.65038, "trades": 9, "taker_buy_volume": 2985.7, "taker_buy_quote": 335.89125}, {"ts": 1774707180000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 3236.4, "quote_volume": 363.6697, "trades": 5, "taker_buy_volume": 2111.4, "taker_buy_quote": 237.3322}, {"ts": 1774707240000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 1315.8, "quote_volume": 148.04976, "trades": 8, "taker_buy_volume": 1315.8, "taker_buy_quote": 148.04976}, {"ts": 1774707300000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 139.0, "quote_volume": 15.6375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707360000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 4344.7, "quote_volume": 489.62544, "trades": 6, "taker_buy_volume": 3338.2, "taker_buy_quote": 376.19289}, {"ts": 1774707420000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 14782.3, "quote_volume": 1670.90931, "trades": 14, "taker_buy_volume": 9027.9, "taker_buy_quote": 1020.66211}, {"ts": 1774707540000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 180.6, "quote_volume": 20.4078, "trades": 1, "taker_buy_volume": 180.6, "taker_buy_quote": 20.4078}, {"ts": 1774707600000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5763.3, "quote_volume": 650.59134, "trades": 9, "taker_buy_volume": 1258.0, "taker_buy_quote": 142.0149}, {"ts": 1774707660000, "open": 0.1129, "high": 0.1135, "low": 0.1129, "close": 0.1134, "volume": 22285.0, "quote_volume": 2523.58644, "trades": 33, "taker_buy_volume": 19088.0, "taker_buy_quote": 2161.15936}, {"ts": 1774707720000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 17142.5, "quote_volume": 1945.32316, "trades": 20, "taker_buy_volume": 12062.1, "taker_buy_quote": 1368.93585}, {"ts": 1774707780000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 13983.3, "quote_volume": 1584.5546, "trades": 19, "taker_buy_volume": 7430.7, "taker_buy_quote": 842.07764}, {"ts": 1774707840000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 13020.2, "quote_volume": 1477.72263, "trades": 25, "taker_buy_volume": 12721.3, "taker_buy_quote": 1443.79748}, {"ts": 1774707900000, "open": 0.1135, "high": 0.1137, "low": 0.1133, "close": 0.1133, "volume": 18325.9, "quote_volume": 2079.72708, "trades": 30, "taker_buy_volume": 7818.5, "taker_buy_quote": 888.55654}, {"ts": 1774707960000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2461.4, "quote_volume": 278.63048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.1132, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 17923.0, "quote_volume": 2028.6601, "trades": 44, "taker_buy_volume": 11553.4, "taker_buy_quote": 1308.75898}, {"ts": 1774708080000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 18132.7, "quote_volume": 2057.03905, "trades": 23, "taker_buy_volume": 16370.9, "taker_buy_quote": 1857.60329}, {"ts": 1774708140000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 23385.6, "quote_volume": 2645.75901, "trades": 34, "taker_buy_volume": 2999.9, "taker_buy_quote": 339.08369}, {"ts": 1774708200000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 24295.6, "quote_volume": 2744.95458, "trades": 19, "taker_buy_volume": 2888.8, "taker_buy_quote": 326.25659}, {"ts": 1774708260000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 2414.3, "quote_volume": 272.3879, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 522.7, "quote_volume": 59.00274, "trades": 4, "taker_buy_volume": 421.8, "taker_buy_quote": 47.62122}, {"ts": 1774708380000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 2209.5, "quote_volume": 249.35182, "trades": 9, "taker_buy_volume": 1202.2, "taker_buy_quote": 135.72838}, {"ts": 1774708440000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 588.6, "quote_volume": 66.40738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708500000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 7395.1, "quote_volume": 833.84373, "trades": 11, "taker_buy_volume": 274.1, "taker_buy_quote": 30.91848}, {"ts": 1774708560000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3402.5, "quote_volume": 383.59281, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 197.2, "quote_volume": 22.19389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708680000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 11553.0, "quote_volume": 1300.63885, "trades": 37, "taker_buy_volume": 7568.7, "taker_buy_quote": 852.23562}, {"ts": 1774708740000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 489.8, "quote_volume": 55.05352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 5167.4, "quote_volume": 580.42695, "trades": 12, "taker_buy_volume": 4839.4, "taker_buy_quote": 543.56867}, {"ts": 1774708860000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 23414.6, "quote_volume": 2639.85023, "trades": 28, "taker_buy_volume": 19605.7, "taker_buy_quote": 2210.2896}, {"ts": 1774708920000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1611.4, "quote_volume": 181.2825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708980000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 17121.7, "quote_volume": 1921.70037, "trades": 21, "taker_buy_volume": 11137.7, "taker_buy_quote": 1249.83435}, {"ts": 1774709040000, "open": 0.1122, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 16611.4, "quote_volume": 1864.2081, "trades": 21, "taker_buy_volume": 15836.3, "taker_buy_quote": 1777.37058}, {"ts": 1774709100000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1812.2, "quote_volume": 203.35114, "trades": 5, "taker_buy_volume": 490.6, "taker_buy_quote": 55.06762}, {"ts": 1774709160000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1347.9, "quote_volume": 151.12188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 89.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 16494.5, "quote_volume": 1846.78125, "trades": 18, "taker_buy_volume": 9467.0, "taker_buy_quote": 1060.404}, {"ts": 1774709340000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 8078.7, "quote_volume": 903.91793, "trades": 5, "taker_buy_volume": 6414.0, "taker_buy_quote": 717.7266}, {"ts": 1774709400000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709460000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 15111.3, "quote_volume": 1687.71907, "trades": 26, "taker_buy_volume": 3460.8, "taker_buy_quote": 386.83692}, {"ts": 1774709520000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 15816.6, "quote_volume": 1766.09626, "trades": 16, "taker_buy_volume": 11712.5, "taker_buy_quote": 1308.11545}, {"ts": 1774709580000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 4851.0, "quote_volume": 540.8551, "trades": 8, "taker_buy_volume": 4081.4, "taker_buy_quote": 455.0761}, {"ts": 1774709640000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 4040.1, "quote_volume": 450.88912, "trades": 9, "taker_buy_volume": 314.1, "taker_buy_quote": 35.06253}, {"ts": 1774709700000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 2579.6, "quote_volume": 288.43513, "trades": 5, "taker_buy_volume": 2579.6, "taker_buy_quote": 288.43513}, {"ts": 1774709760000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 7495.0, "quote_volume": 837.9819, "trades": 10, "taker_buy_volume": 3946.1, "taker_buy_quote": 441.19634}, {"ts": 1774709820000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 571.6, "quote_volume": 64.0192, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 10.0128}, {"ts": 1774709880000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 6207.9, "quote_volume": 694.04845, "trades": 18, "taker_buy_volume": 390.6, "taker_buy_quote": 43.66908}, {"ts": 1774709940000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 1530.7, "quote_volume": 171.02391, "trades": 4, "taker_buy_volume": 178.9, "taker_buy_quote": 20.02785}, {"ts": 1774710000000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 338.6, "quote_volume": 37.95706, "trades": 3, "taker_buy_volume": 338.6, "taker_buy_quote": 37.95706}, {"ts": 1774710060000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 7614.1, "quote_volume": 854.28601, "trades": 13, "taker_buy_volume": 7614.1, "taker_buy_quote": 854.28601}, {"ts": 1774710120000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 2381.6, "quote_volume": 267.01749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710180000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1276.9, "quote_volume": 143.0128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710240000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 58273.1, "quote_volume": 6511.35812, "trades": 50, "taker_buy_volume": 22284.7, "taker_buy_quote": 2489.78873}, {"ts": 1774710300000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 9550.0, "quote_volume": 1069.79172, "trades": 8, "taker_buy_volume": 9550.0, "taker_buy_quote": 1069.79172}, {"ts": 1774710360000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 490.9, "quote_volume": 54.89638, "trades": 5, "taker_buy_volume": 209.4, "taker_buy_quote": 23.42598}, {"ts": 1774710420000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 2164.0, "quote_volume": 242.16054, "trades": 3, "taker_buy_volume": 2164.0, "taker_buy_quote": 242.16054}, {"ts": 1774710480000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 162.1, "quote_volume": 18.13172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710600000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 1632.5, "quote_volume": 182.6678, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 90.3033}, {"ts": 1774710660000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1116, "volume": 86218.1, "quote_volume": 9623.9462, "trades": 64, "taker_buy_volume": 11648.1, "taker_buy_quote": 1300.76018}, {"ts": 1774710720000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 9238.8, "quote_volume": 1030.30262, "trades": 23, "taker_buy_volume": 7464.3, "taker_buy_quote": 832.51245}, {"ts": 1774710780000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 7015.9, "quote_volume": 781.58129, "trades": 11, "taker_buy_volume": 224.3, "taker_buy_quote": 25.03188}, {"ts": 1774710840000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 9078.0, "quote_volume": 1011.67735, "trades": 11, "taker_buy_volume": 7156.4, "taker_buy_quote": 797.61111}, {"ts": 1774710900000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 12477.1, "quote_volume": 1392.44366, "trades": 16, "taker_buy_volume": 9813.2, "taker_buy_quote": 1095.16209}, {"ts": 1774710960000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 20546.7, "quote_volume": 2293.01172, "trades": 13, "taker_buy_volume": 16423.8, "taker_buy_quote": 1832.89608}, {"ts": 1774711020000, "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1109, "volume": 182490.6, "quote_volume": 20312.80552, "trades": 136, "taker_buy_volume": 38541.4, "taker_buy_quote": 4282.43022}, {"ts": 1774711080000, "open": 0.1109, "high": 0.1113, "low": 0.1108, "close": 0.1111, "volume": 23938.9, "quote_volume": 2659.64006, "trades": 36, "taker_buy_volume": 16563.5, "taker_buy_quote": 1841.85332}, {"ts": 1774711140000, "open": 0.1111, "high": 0.1111, "low": 0.11, "close": 0.1105, "volume": 293682.5, "quote_volume": 32441.6103, "trades": 231, "taker_buy_volume": 58236.9, "taker_buy_quote": 6439.6142}, {"ts": 1774711200000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 29488.2, "quote_volume": 3258.10634, "trades": 51, "taker_buy_volume": 7788.6, "taker_buy_quote": 861.38903}, {"ts": 1774711260000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 6959.6, "quote_volume": 768.75504, "trades": 16, "taker_buy_volume": 1743.0, "taker_buy_quote": 192.4996}, {"ts": 1774711320000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 15939.5, "quote_volume": 1758.19687, "trades": 37, "taker_buy_volume": 9915.9, "taker_buy_quote": 1093.95102}, {"ts": 1774711380000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 9718.0, "quote_volume": 1071.62494, "trades": 19, "taker_buy_volume": 1159.2, "taker_buy_quote": 127.74412}, {"ts": 1774711440000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 14516.0, "quote_volume": 1604.75721, "trades": 26, "taker_buy_volume": 9461.9, "taker_buy_quote": 1045.84676}, {"ts": 1774711500000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 8465.3, "quote_volume": 936.02769, "trades": 20, "taker_buy_volume": 319.8, "taker_buy_quote": 35.39226}, {"ts": 1774711560000, "open": 0.1106, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 17885.8, "quote_volume": 1982.14596, "trades": 28, "taker_buy_volume": 14444.4, "taker_buy_quote": 1600.94989}, {"ts": 1774711620000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 12722.1, "quote_volume": 1410.4429, "trades": 14, "taker_buy_volume": 4711.0, "taker_buy_quote": 522.79944}, {"ts": 1774711680000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 10868.8, "quote_volume": 1206.68436, "trades": 18, "taker_buy_volume": 90.2, "taker_buy_quote": 10.02122}, {"ts": 1774711740000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 5666.6, "quote_volume": 629.02591, "trades": 10, "taker_buy_volume": 5013.1, "taker_buy_quote": 556.50324}, {"ts": 1774711800000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 1301.9, "quote_volume": 144.91228, "trades": 12, "taker_buy_volume": 1224.5, "taker_buy_quote": 136.29766}, {"ts": 1774711860000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 14504.4, "quote_volume": 1620.10905, "trades": 25, "taker_buy_volume": 1530.4, "taker_buy_quote": 171.02635}, {"ts": 1774711920000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1115, "volume": 12284.2, "quote_volume": 1370.59293, "trades": 22, "taker_buy_volume": 2770.1, "taker_buy_quote": 309.13354}, {"ts": 1774711980000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 2077.2, "quote_volume": 231.85711, "trades": 8, "taker_buy_volume": 2077.2, "taker_buy_quote": 231.85711}, {"ts": 1774712040000, "open": 0.1117, "high": 0.1117, "low": 0.1111, "close": 0.1112, "volume": 5557.4, "quote_volume": 618.6576, "trades": 14, "taker_buy_volume": 776.7, "taker_buy_quote": 86.36904}, {"ts": 1774712100000, "open": 0.1113, "high": 0.1121, "low": 0.1113, "close": 0.1116, "volume": 82858.1, "quote_volume": 9262.24558, "trades": 64, "taker_buy_volume": 79321.0, "taker_buy_quote": 8866.97345}, {"ts": 1774712160000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 3345.3, "quote_volume": 373.34595, "trades": 9, "taker_buy_volume": 534.0, "taker_buy_quote": 59.6478}, {"ts": 1774712220000, "open": 0.1114, "high": 0.1123, "low": 0.1114, "close": 0.1118, "volume": 97979.5, "quote_volume": 10971.58748, "trades": 82, "taker_buy_volume": 86650.5, "taker_buy_quote": 9704.91864}, {"ts": 1774712280000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 2977.8, "quote_volume": 332.16607, "trades": 5, "taker_buy_volume": 2708.6, "taker_buy_quote": 302.12337}, {"ts": 1774712340000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 7286.3, "quote_volume": 812.41, "trades": 12, "taker_buy_volume": 155.2, "taker_buy_quote": 17.3048}, {"ts": 1774712400000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 13.2, "quote_volume": 1.47048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 80.0, "quote_volume": 8.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 1294.1, "quote_volume": 144.05039, "trades": 5, "taker_buy_volume": 170.6, "taker_buy_quote": 19.00484}, {"ts": 1774712580000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 681.1, "quote_volume": 76.00177, "trades": 6, "taker_buy_volume": 314.5, "taker_buy_quote": 35.08921}, {"ts": 1774712640000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 3091.2, "quote_volume": 345.14766, "trades": 5, "taker_buy_volume": 2384.4, "taker_buy_quote": 266.21154}, {"ts": 1774712700000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 29573.5, "quote_volume": 3298.41254, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 758.5, "quote_volume": 84.52087, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 26.72655}, {"ts": 1774712820000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 1941.8, "quote_volume": 216.72767, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 10.00832}, {"ts": 1774712880000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 5615.3, "quote_volume": 627.4297, "trades": 7, "taker_buy_volume": 4474.4, "taker_buy_quote": 499.99117}, {"ts": 1774712940000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 5652.6, "quote_volume": 632.83839, "trades": 10, "taker_buy_volume": 2522.1, "taker_buy_quote": 282.35789}, {"ts": 1774713000000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 5963.9, "quote_volume": 668.19301, "trades": 14, "taker_buy_volume": 5598.2, "taker_buy_quote": 627.21055}, {"ts": 1774713060000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 11261.0, "quote_volume": 1267.67044, "trades": 31, "taker_buy_volume": 6275.0, "taker_buy_quote": 705.95708}, {"ts": 1774713120000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 5931.8, "quote_volume": 668.29479, "trades": 14, "taker_buy_volume": 1829.3, "taker_buy_quote": 206.18335}, {"ts": 1774713180000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1602.3, "quote_volume": 180.47969, "trades": 7, "taker_buy_volume": 473.9, "taker_buy_quote": 53.40853}, {"ts": 1774713240000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 37921.8, "quote_volume": 4275.01408, "trades": 18, "taker_buy_volume": 32897.8, "taker_buy_quote": 3707.85997}, {"ts": 1774713300000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 11859.6, "quote_volume": 1339.88753, "trades": 9, "taker_buy_volume": 8261.9, "taker_buy_quote": 933.5947}, {"ts": 1774713360000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 817.3, "quote_volume": 92.27317, "trades": 2, "taker_buy_volume": 817.3, "taker_buy_quote": 92.27317}, {"ts": 1774713420000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 6331.4, "quote_volume": 715.76526, "trades": 19, "taker_buy_volume": 716.8, "taker_buy_quote": 81.0178}, {"ts": 1774713480000, "open": 0.1129, "high": 0.1139, "low": 0.1129, "close": 0.1136, "volume": 80957.7, "quote_volume": 9184.18101, "trades": 125, "taker_buy_volume": 55639.4, "taker_buy_quote": 6312.57153}, {"ts": 1774713540000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 1773.4, "quote_volume": 201.15814, "trades": 5, "taker_buy_volume": 1685.2, "taker_buy_quote": 191.14744}, {"ts": 1774713600000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 18824.8, "quote_volume": 2133.93834, "trades": 27, "taker_buy_volume": 4000.9, "taker_buy_quote": 453.70206}, {"ts": 1774713660000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.114, "volume": 37129.2, "quote_volume": 4227.67379, "trades": 75, "taker_buy_volume": 14552.9, "taker_buy_quote": 1657.26239}, {"ts": 1774713720000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 15246.4, "quote_volume": 1734.46104, "trades": 22, "taker_buy_volume": 7740.0, "taker_buy_quote": 880.78183}, {"ts": 1774713780000, "open": 0.1139, "high": 0.1152, "low": 0.1138, "close": 0.1143, "volume": 92426.2, "quote_volume": 10603.79063, "trades": 160, "taker_buy_volume": 44257.3, "taker_buy_quote": 5077.8809}, {"ts": 1774713840000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 51573.1, "quote_volume": 5873.36118, "trades": 54, "taker_buy_volume": 7815.3, "taker_buy_quote": 890.64954}, {"ts": 1774713900000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1137, "volume": 23726.9, "quote_volume": 2698.37005, "trades": 38, "taker_buy_volume": 4638.1, "taker_buy_quote": 528.27959}, {"ts": 1774713960000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 12291.2, "quote_volume": 1400.97359, "trades": 26, "taker_buy_volume": 9555.3, "taker_buy_quote": 1089.16598}, {"ts": 1774714020000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1144, "volume": 18071.1, "quote_volume": 2065.95313, "trades": 28, "taker_buy_volume": 11443.8, "taker_buy_quote": 1308.42922}, {"ts": 1774714080000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1147, "volume": 16298.5, "quote_volume": 1869.13219, "trades": 41, "taker_buy_volume": 3684.2, "taker_buy_quote": 422.83597}, {"ts": 1774714140000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1144, "volume": 22269.2, "quote_volume": 2548.9519, "trades": 43, "taker_buy_volume": 3102.2, "taker_buy_quote": 355.2159}, {"ts": 1774714200000, "open": 0.1144, "high": 0.1148, "low": 0.1141, "close": 0.1145, "volume": 50566.4, "quote_volume": 5795.02813, "trades": 70, "taker_buy_volume": 38042.0, "taker_buy_quote": 4363.4133}, {"ts": 1774714260000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 52865.6, "quote_volume": 6068.38229, "trades": 53, "taker_buy_volume": 39832.1, "taker_buy_quote": 4572.79545}, {"ts": 1774714320000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 18837.8, "quote_volume": 2159.58345, "trades": 39, "taker_buy_volume": 4516.9, "taker_buy_quote": 518.09626}, {"ts": 1774714380000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 13716.2, "quote_volume": 1573.97833, "trades": 31, "taker_buy_volume": 5285.6, "taker_buy_quote": 606.96762}, {"ts": 1774714440000, "open": 0.1146, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 80356.5, "quote_volume": 9181.88896, "trades": 64, "taker_buy_volume": 951.0, "taker_buy_quote": 108.65794}, {"ts": 1774714500000, "open": 0.1142, "high": 0.1142, "low": 0.1136, "close": 0.1138, "volume": 39247.2, "quote_volume": 4470.97947, "trades": 86, "taker_buy_volume": 5375.9, "taker_buy_quote": 612.88929}, {"ts": 1774714560000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 12153.8, "quote_volume": 1384.51632, "trades": 37, "taker_buy_volume": 3859.9, "taker_buy_quote": 440.01981}, {"ts": 1774714620000, "open": 0.1139, "high": 0.114, "low": 0.1136, "close": 0.114, "volume": 81770.9, "quote_volume": 9309.10188, "trades": 83, "taker_buy_volume": 17987.8, "taker_buy_quote": 2049.61663}, {"ts": 1774714680000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1136, "volume": 26478.5, "quote_volume": 3008.31293, "trades": 42, "taker_buy_volume": 6621.6, "taker_buy_quote": 752.7253}, {"ts": 1774714740000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 14149.9, "quote_volume": 1608.02174, "trades": 33, "taker_buy_volume": 3758.4, "taker_buy_quote": 427.4275}, {"ts": 1774714800000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 28187.9, "quote_volume": 3202.09688, "trades": 39, "taker_buy_volume": 18905.5, "taker_buy_quote": 2147.86618}, {"ts": 1774714860000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.1137, "volume": 56911.2, "quote_volume": 6480.63905, "trades": 65, "taker_buy_volume": 35513.0, "taker_buy_quote": 4045.1479}, {"ts": 1774714920000, "open": 0.1136, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 50631.8, "quote_volume": 5759.70541, "trades": 64, "taker_buy_volume": 30132.1, "taker_buy_quote": 3429.61471}, {"ts": 1774714980000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 35828.2, "quote_volume": 4060.87946, "trades": 53, "taker_buy_volume": 1518.2, "taker_buy_quote": 172.17271}, {"ts": 1774715040000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 23809.0, "quote_volume": 2700.23945, "trades": 34, "taker_buy_volume": 3242.0, "taker_buy_quote": 367.94165}, {"ts": 1774715100000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 7764.4, "quote_volume": 881.22254, "trades": 17, "taker_buy_volume": 390.7, "taker_buy_quote": 44.34445}, {"ts": 1774715160000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 30929.4, "quote_volume": 3507.48104, "trades": 31, "taker_buy_volume": 19856.7, "taker_buy_quote": 2251.75868}, {"ts": 1774715220000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 13449.6, "quote_volume": 1525.18464, "trades": 18, "taker_buy_volume": 6883.2, "taker_buy_quote": 780.55488}, {"ts": 1774715280000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 53507.1, "quote_volume": 6063.88583, "trades": 52, "taker_buy_volume": 7999.6, "taker_buy_quote": 906.74858}, {"ts": 1774715340000, "open": 0.1133, "high": 0.1133, "low": 0.1122, "close": 0.1123, "volume": 173295.0, "quote_volume": 19547.75501, "trades": 162, "taker_buy_volume": 31151.7, "taker_buy_quote": 3504.58157}, {"ts": 1774715400000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 48976.7, "quote_volume": 5497.0706, "trades": 49, "taker_buy_volume": 10670.6, "taker_buy_quote": 1198.90406}, {"ts": 1774715460000, "open": 0.1123, "high": 0.1123, "low": 0.1117, "close": 0.1119, "volume": 97925.1, "quote_volume": 10976.46217, "trades": 83, "taker_buy_volume": 12854.5, "taker_buy_quote": 1439.49329}, {"ts": 1774715520000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 19657.7, "quote_volume": 2196.4715, "trades": 39, "taker_buy_volume": 4617.4, "taker_buy_quote": 516.02753}, {"ts": 1774715580000, "open": 0.1118, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 18336.3, "quote_volume": 2051.24898, "trades": 39, "taker_buy_volume": 7449.8, "taker_buy_quote": 833.9018}, {"ts": 1774715640000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 7850.2, "quote_volume": 877.90751, "trades": 28, "taker_buy_volume": 549.3, "taker_buy_quote": 61.5216}, {"ts": 1774715700000, "open": 0.1118, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 20359.8, "quote_volume": 2278.39491, "trades": 51, "taker_buy_volume": 8145.8, "taker_buy_quote": 911.67746}, {"ts": 1774715760000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 24269.5, "quote_volume": 2711.07909, "trades": 32, "taker_buy_volume": 6947.0, "taker_buy_quote": 776.66551}, {"ts": 1774715820000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 14180.5, "quote_volume": 1583.7977, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 15545.2, "quote_volume": 1735.54277, "trades": 37, "taker_buy_volume": 5490.5, "taker_buy_quote": 613.3775}, {"ts": 1774715940000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 55388.7, "quote_volume": 6185.0862, "trades": 43, "taker_buy_volume": 25683.3, "taker_buy_quote": 2867.3418}, {"ts": 1774716000000, "open": 0.1117, "high": 0.112, "low": 0.1116, "close": 0.1116, "volume": 20200.6, "quote_volume": 2258.00478, "trades": 39, "taker_buy_volume": 9923.0, "taker_buy_quote": 1109.91121}, {"ts": 1774716060000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 12189.0, "quote_volume": 1359.53497, "trades": 31, "taker_buy_volume": 2226.9, "taker_buy_quote": 248.56949}, {"ts": 1774716120000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 19020.2, "quote_volume": 2123.02751, "trades": 42, "taker_buy_volume": 8007.3, "taker_buy_quote": 894.0506}, {"ts": 1774716180000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 18969.1, "quote_volume": 2117.49523, "trades": 45, "taker_buy_volume": 7451.9, "taker_buy_quote": 832.42942}, {"ts": 1774716240000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 19013.6, "quote_volume": 2120.33804, "trades": 21, "taker_buy_volume": 768.0, "taker_buy_quote": 85.7856}, {"ts": 1774716300000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 21546.8, "quote_volume": 2402.54269, "trades": 20, "taker_buy_volume": 744.9, "taker_buy_quote": 83.13084}, {"ts": 1774716360000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 11360.6, "quote_volume": 1267.23249, "trades": 40, "taker_buy_volume": 3871.5, "taker_buy_quote": 432.0594}, {"ts": 1774716420000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 9311.4, "quote_volume": 1038.44284, "trades": 24, "taker_buy_volume": 2497.0, "taker_buy_quote": 278.50606}, {"ts": 1774716480000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 17538.2, "quote_volume": 1956.52254, "trades": 38, "taker_buy_volume": 5497.3, "taker_buy_quote": 613.36737}, {"ts": 1774716540000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 16556.7, "quote_volume": 1846.49203, "trades": 34, "taker_buy_volume": 5251.1, "taker_buy_quote": 585.75403}, {"ts": 1774716600000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 23631.3, "quote_volume": 2633.50582, "trades": 48, "taker_buy_volume": 8053.8, "taker_buy_quote": 897.98074}, {"ts": 1774716660000, "open": 0.1114, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 51927.1, "quote_volume": 5798.82476, "trades": 65, "taker_buy_volume": 26621.8, "taker_buy_quote": 2973.40915}, {"ts": 1774716720000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1121, "volume": 21590.3, "quote_volume": 2414.89411, "trades": 51, "taker_buy_volume": 7316.5, "taker_buy_quote": 818.70465}, {"ts": 1774716780000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1126, "volume": 40880.2, "quote_volume": 4601.13345, "trades": 72, "taker_buy_volume": 14227.4, "taker_buy_quote": 1601.04151}, {"ts": 1774716840000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 11299.2, "quote_volume": 1272.1544, "trades": 34, "taker_buy_volume": 2277.5, "taker_buy_quote": 256.67425}, {"ts": 1774716900000, "open": 0.1125, "high": 0.116, "low": 0.1125, "close": 0.1158, "volume": 795291.1, "quote_volume": 91398.19204, "trades": 757, "taker_buy_volume": 369538.6, "taker_buy_quote": 42443.71162}, {"ts": 1774716960000, "open": 0.1159, "high": 0.116, "low": 0.1128, "close": 0.113, "volume": 390676.6, "quote_volume": 44593.33815, "trades": 509, "taker_buy_volume": 190783.9, "taker_buy_quote": 21772.89024}, {"ts": 1774717020000, "open": 0.113, "high": 0.1133, "low": 0.1124, "close": 0.1129, "volume": 197255.7, "quote_volume": 22251.12199, "trades": 197, "taker_buy_volume": 70391.8, "taker_buy_quote": 7953.82942}, {"ts": 1774717080000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.1133, "volume": 81907.0, "quote_volume": 9277.25393, "trades": 90, "taker_buy_volume": 62869.0, "taker_buy_quote": 7122.81169}, {"ts": 1774717140000, "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1145, "volume": 112187.3, "quote_volume": 12779.73589, "trades": 97, "taker_buy_volume": 85728.8, "taker_buy_quote": 9773.55055}, {"ts": 1774717200000, "open": 0.1144, "high": 0.1148, "low": 0.1143, "close": 0.1144, "volume": 86100.7, "quote_volume": 9863.11106, "trades": 86, "taker_buy_volume": 71851.0, "taker_buy_quote": 8232.03941}, {"ts": 1774717260000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1147, "volume": 54399.4, "quote_volume": 6234.93482, "trades": 55, "taker_buy_volume": 48718.2, "taker_buy_quote": 5584.61919}, {"ts": 1774717320000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 54377.2, "quote_volume": 6245.46281, "trades": 40, "taker_buy_volume": 47386.4, "taker_buy_quote": 5442.81281}, {"ts": 1774717380000, "open": 0.115, "high": 0.1151, "low": 0.1137, "close": 0.114, "volume": 84493.3, "quote_volume": 9652.41958, "trades": 88, "taker_buy_volume": 31450.8, "taker_buy_quote": 3597.90155}, {"ts": 1774717440000, "open": 0.114, "high": 0.1141, "low": 0.1135, "close": 0.1135, "volume": 17627.4, "quote_volume": 2005.88268, "trades": 31, "taker_buy_volume": 9263.5, "taker_buy_quote": 1054.5566}, {"ts": 1774717500000, "open": 0.1136, "high": 0.1136, "low": 0.1126, "close": 0.1132, "volume": 98644.3, "quote_volume": 11126.65915, "trades": 73, "taker_buy_volume": 17396.2, "taker_buy_quote": 1965.93489}, {"ts": 1774717560000, "open": 0.1132, "high": 0.1135, "low": 0.1129, "close": 0.1129, "volume": 43580.5, "quote_volume": 4939.41255, "trades": 36, "taker_buy_volume": 20916.3, "taker_buy_quote": 2371.98635}, {"ts": 1774717620000, "open": 0.1131, "high": 0.1136, "low": 0.1131, "close": 0.1135, "volume": 8901.6, "quote_volume": 1009.9848, "trades": 21, "taker_buy_volume": 7560.5, "taker_buy_quote": 857.98263}, {"ts": 1774717680000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 5388.0, "quote_volume": 613.88219, "trades": 13, "taker_buy_volume": 490.6, "taker_buy_quote": 55.83525}, {"ts": 1774717740000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 18455.2, "quote_volume": 2100.56004, "trades": 22, "taker_buy_volume": 6024.3, "taker_buy_quote": 685.56534}, {"ts": 1774717800000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 1314.1, "quote_volume": 149.79861, "trades": 4, "taker_buy_volume": 219.7, "taker_buy_quote": 25.0458}, {"ts": 1774717860000, "open": 0.1138, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 13401.4, "quote_volume": 1527.90064, "trades": 26, "taker_buy_volume": 10334.9, "taker_buy_quote": 1178.8543}, {"ts": 1774717920000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 3755.5, "quote_volume": 429.01621, "trades": 9, "taker_buy_volume": 1128.8, "taker_buy_quote": 128.93763}, {"ts": 1774717980000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 6332.6, "quote_volume": 723.17413, "trades": 10, "taker_buy_volume": 87.7, "taker_buy_quote": 10.01534}, {"ts": 1774718040000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 27474.3, "quote_volume": 3139.34437, "trades": 18, "taker_buy_volume": 16500.5, "taker_buy_quote": 1885.19131}, {"ts": 1774718100000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 85302.5, "quote_volume": 9742.45623, "trades": 56, "taker_buy_volume": 64966.2, "taker_buy_quote": 7419.65726}, {"ts": 1774718160000, "open": 0.1142, "high": 0.1143, "low": 0.1138, "close": 0.1141, "volume": 23520.2, "quote_volume": 2682.25714, "trades": 29, "taker_buy_volume": 9764.1, "taker_buy_quote": 1114.63274}, {"ts": 1774718220000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 413.4, "quote_volume": 47.1276, "trades": 1, "taker_buy_volume": 413.4, "taker_buy_quote": 47.1276}, {"ts": 1774718280000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 11050.9, "quote_volume": 1261.58279, "trades": 14, "taker_buy_volume": 7569.1, "taker_buy_quote": 863.6755}, {"ts": 1774718340000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 4948.9, "quote_volume": 564.70631, "trades": 11, "taker_buy_volume": 593.2, "taker_buy_quote": 67.68412}, {"ts": 1774718400000, "open": 0.1141, "high": 0.1141, "low": 0.1132, "close": 0.1132, "volume": 115863.2, "quote_volume": 13168.17156, "trades": 83, "taker_buy_volume": 8538.0, "taker_buy_quote": 969.63777}, {"ts": 1774718460000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 76701.5, "quote_volume": 8668.59657, "trades": 47, "taker_buy_volume": 7797.6, "taker_buy_quote": 881.70074}, {"ts": 1774718520000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1134, "volume": 18011.4, "quote_volume": 2037.70041, "trades": 36, "taker_buy_volume": 8837.4, "taker_buy_quote": 1000.58305}, {"ts": 1774718580000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 7518.6, "quote_volume": 851.13532, "trades": 20, "taker_buy_volume": 2170.0, "taker_buy_quote": 245.95223}, {"ts": 1774718640000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 11739.7, "quote_volume": 1328.79886, "trades": 26, "taker_buy_volume": 265.4, "taker_buy_quote": 30.05212}, {"ts": 1774718700000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 13601.4, "quote_volume": 1540.62406, "trades": 24, "taker_buy_volume": 3520.3, "taker_buy_quote": 398.84999}, {"ts": 1774718760000, "open": 0.1133, "high": 0.1134, "low": 0.1128, "close": 0.1132, "volume": 26592.3, "quote_volume": 3008.00167, "trades": 49, "taker_buy_volume": 10623.9, "taker_buy_quote": 1202.45639}, {"ts": 1774718820000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 6594.7, "quote_volume": 746.32207, "trades": 21, "taker_buy_volume": 309.5, "taker_buy_quote": 35.04424}, {"ts": 1774718880000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 7359.0, "quote_volume": 831.62009, "trades": 21, "taker_buy_volume": 442.4, "taker_buy_quote": 50.03544}, {"ts": 1774718940000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 13133.5, "quote_volume": 1485.08498, "trades": 20, "taker_buy_volume": 7389.0, "taker_buy_quote": 835.71178}, {"ts": 1774719000000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 8247.2, "quote_volume": 931.97741, "trades": 19, "taker_buy_volume": 132.6, "taker_buy_quote": 14.99706}, {"ts": 1774719060000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 8005.6, "quote_volume": 904.25542, "trades": 23, "taker_buy_volume": 132.8, "taker_buy_quote": 15.01968}, {"ts": 1774719120000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5613.5, "quote_volume": 633.48658, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 16327.6, "quote_volume": 1843.04168, "trades": 26, "taker_buy_volume": 3446.8, "taker_buy_quote": 389.14372}, {"ts": 1774719240000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 19305.8, "quote_volume": 2180.9158, "trades": 35, "taker_buy_volume": 5564.5, "taker_buy_quote": 628.62305}, {"ts": 1774719300000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 10347.7, "quote_volume": 1168.72905, "trades": 31, "taker_buy_volume": 2779.9, "taker_buy_quote": 314.15085}, {"ts": 1774719360000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 8165.2, "quote_volume": 922.6676, "trades": 17, "taker_buy_volume": 2382.9, "taker_buy_quote": 269.2677}, {"ts": 1774719420000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 16904.1, "quote_volume": 1912.14369, "trades": 33, "taker_buy_volume": 5473.9, "taker_buy_quote": 619.50389}, {"ts": 1774719480000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 8769.4, "quote_volume": 990.84425, "trades": 20, "taker_buy_volume": 1565.0, "taker_buy_quote": 176.889}, {"ts": 1774719540000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 20235.4, "quote_volume": 2285.12134, "trades": 25, "taker_buy_volume": 2338.6, "taker_buy_quote": 264.1493}, {"ts": 1774719600000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 14989.2, "quote_volume": 1694.35675, "trades": 32, "taker_buy_volume": 7735.5, "taker_buy_quote": 874.90925}, {"ts": 1774719660000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 11253.4, "quote_volume": 1271.67489, "trades": 23, "taker_buy_volume": 4569.3, "taker_buy_quote": 516.49133}, {"ts": 1774719720000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 11514.6, "quote_volume": 1301.32989, "trades": 24, "taker_buy_volume": 4861.1, "taker_buy_quote": 549.50049}, {"ts": 1774719780000, "open": 0.113, "high": 0.1134, "low": 0.113, "close": 0.113, "volume": 17035.7, "quote_volume": 1928.88302, "trades": 38, "taker_buy_volume": 2229.8, "taker_buy_quote": 252.72862}, {"ts": 1774719840000, "open": 0.113, "high": 0.113, "low": 0.1101, "close": 0.1112, "volume": 817988.2, "quote_volume": 91079.80237, "trades": 890, "taker_buy_volume": 313066.8, "taker_buy_quote": 34814.91283}, {"ts": 1774719900000, "open": 0.1111, "high": 0.1119, "low": 0.1111, "close": 0.1116, "volume": 44431.8, "quote_volume": 4955.75402, "trades": 70, "taker_buy_volume": 28858.2, "taker_buy_quote": 3217.88467}, {"ts": 1774719960000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 15373.1, "quote_volume": 1718.5254, "trades": 29, "taker_buy_volume": 7254.8, "taker_buy_quote": 811.30677}, {"ts": 1774720020000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 26811.0, "quote_volume": 2992.45342, "trades": 48, "taker_buy_volume": 10536.8, "taker_buy_quote": 1176.14218}, {"ts": 1774720080000, "open": 0.1116, "high": 0.1116, "low": 0.111, "close": 0.1113, "volume": 48729.6, "quote_volume": 5428.38241, "trades": 95, "taker_buy_volume": 11286.0, "taker_buy_quote": 1256.58825}, {"ts": 1774720140000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 20894.8, "quote_volume": 2326.42904, "trades": 62, "taker_buy_volume": 4414.6, "taker_buy_quote": 491.8089}, {"ts": 1774720200000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 25983.2, "quote_volume": 2893.05433, "trades": 68, "taker_buy_volume": 1532.1, "taker_buy_quote": 170.7609}, {"ts": 1774720260000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 24665.3, "quote_volume": 2745.63953, "trades": 65, "taker_buy_volume": 3916.4, "taker_buy_quote": 436.28696}, {"ts": 1774720320000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 48186.9, "quote_volume": 5364.39359, "trades": 94, "taker_buy_volume": 9021.0, "taker_buy_quote": 1004.72909}, {"ts": 1774720380000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 65356.3, "quote_volume": 7269.54236, "trades": 83, "taker_buy_volume": 10309.1, "taker_buy_quote": 1146.85236}, {"ts": 1774720440000, "open": 0.1111, "high": 0.1114, "low": 0.1106, "close": 0.1111, "volume": 97553.8, "quote_volume": 10827.66725, "trades": 176, "taker_buy_volume": 33404.7, "taker_buy_quote": 3709.4809}, {"ts": 1774720500000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 64404.0, "quote_volume": 7152.56968, "trades": 92, "taker_buy_volume": 6453.6, "taker_buy_quote": 717.00196}, {"ts": 1774720560000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 90604.1, "quote_volume": 10053.19641, "trades": 98, "taker_buy_volume": 5032.3, "taker_buy_quote": 558.6055}, {"ts": 1774720620000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 204844.1, "quote_volume": 22717.90828, "trades": 177, "taker_buy_volume": 6707.3, "taker_buy_quote": 744.5103}, {"ts": 1774720680000, "open": 0.1109, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 140611.7, "quote_volume": 15603.37801, "trades": 124, "taker_buy_volume": 19971.5, "taker_buy_quote": 2221.49059}, {"ts": 1774720740000, "open": 0.1113, "high": 0.112, "low": 0.1113, "close": 0.1119, "volume": 15103.3, "quote_volume": 1686.45167, "trades": 25, "taker_buy_volume": 11910.2, "taker_buy_quote": 1329.14378}, {"ts": 1774720800000, "open": 0.112, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 20037.2, "quote_volume": 2244.41179, "trades": 45, "taker_buy_volume": 6631.0, "taker_buy_quote": 743.12727}, {"ts": 1774720860000, "open": 0.112, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 32670.4, "quote_volume": 3660.6577, "trades": 52, "taker_buy_volume": 15117.8, "taker_buy_quote": 1694.67739}, {"ts": 1774720920000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 3786.4, "quote_volume": 425.06005, "trades": 10, "taker_buy_volume": 2594.5, "taker_buy_quote": 291.22308}, {"ts": 1774720980000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1969.4, "quote_volume": 220.90172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721040000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 62.0, "quote_volume": 6.9564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1127, "volume": 13937.0, "quote_volume": 1569.02028, "trades": 32, "taker_buy_volume": 10793.6, "taker_buy_quote": 1215.00934}, {"ts": 1774721160000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 17856.6, "quote_volume": 2008.51406, "trades": 22, "taker_buy_volume": 6581.4, "taker_buy_quote": 739.94928}, {"ts": 1774721220000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 3433.1, "quote_volume": 386.36455, "trades": 10, "taker_buy_volume": 1408.0, "taker_buy_quote": 158.5408}, {"ts": 1774721280000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 2374.1, "quote_volume": 267.26539, "trades": 7, "taker_buy_volume": 1930.1, "taker_buy_quote": 217.27099}, {"ts": 1774721340000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 4645.5, "quote_volume": 523.89998, "trades": 11, "taker_buy_volume": 2265.0, "taker_buy_quote": 255.48741}, {"ts": 1774721400000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 3712.0, "quote_volume": 418.7136, "trades": 8, "taker_buy_volume": 1856.5, "taker_buy_quote": 209.4132}, {"ts": 1774721460000, "open": 0.1127, "high": 0.1133, "low": 0.1127, "close": 0.1132, "volume": 31335.9, "quote_volume": 3541.70026, "trades": 51, "taker_buy_volume": 17950.4, "taker_buy_quote": 2029.25512}, {"ts": 1774721520000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 11294.5, "quote_volume": 1280.15643, "trades": 19, "taker_buy_volume": 7600.8, "taker_buy_quote": 861.45383}, {"ts": 1774721580000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1487.9, "quote_volume": 168.72786, "trades": 3, "taker_buy_volume": 1487.9, "taker_buy_quote": 168.72786}, {"ts": 1774721640000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 88.3, "quote_volume": 10.00439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 39749.3, "quote_volume": 4518.97709, "trades": 47, "taker_buy_volume": 29654.0, "taker_buy_quote": 3372.12646}, {"ts": 1774721760000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1240.1, "quote_volume": 140.99937, "trades": 2, "taker_buy_volume": 1240.1, "taker_buy_quote": 140.99937}, {"ts": 1774721820000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 4699.3, "quote_volume": 534.6874, "trades": 10, "taker_buy_volume": 352.1, "taker_buy_quote": 40.05578}, {"ts": 1774721880000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 22165.2, "quote_volume": 2516.21115, "trades": 21, "taker_buy_volume": 7492.0, "taker_buy_quote": 851.34627}, {"ts": 1774721940000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 16877.2, "quote_volume": 1924.1705, "trades": 30, "taker_buy_volume": 6021.9, "taker_buy_quote": 686.72098}, {"ts": 1774722000000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 17142.1, "quote_volume": 1954.42166, "trades": 15, "taker_buy_volume": 306.9, "taker_buy_quote": 35.03921}, {"ts": 1774722060000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 5753.9, "quote_volume": 656.21197, "trades": 11, "taker_buy_volume": 131.5, "taker_buy_quote": 15.0173}, {"ts": 1774722120000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 1606.9, "quote_volume": 183.43332, "trades": 4, "taker_buy_volume": 834.3, "taker_buy_quote": 95.2024}, {"ts": 1774722180000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 34270.8, "quote_volume": 3923.86274, "trades": 60, "taker_buy_volume": 18343.8, "taker_buy_quote": 2100.17677}, {"ts": 1774722240000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 4567.5, "quote_volume": 524.00012, "trades": 9, "taker_buy_volume": 2367.5, "taker_buy_quote": 271.73037}, {"ts": 1774722300000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1151, "volume": 48212.4, "quote_volume": 5543.48752, "trades": 52, "taker_buy_volume": 31580.8, "taker_buy_quote": 3631.92941}, {"ts": 1774722360000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 16541.0, "quote_volume": 1898.61397, "trades": 20, "taker_buy_volume": 6643.4, "taker_buy_quote": 762.99948}, {"ts": 1774722420000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 5634.4, "quote_volume": 648.90557, "trades": 18, "taker_buy_volume": 5139.7, "taker_buy_quote": 591.98026}, {"ts": 1774722480000, "open": 0.1152, "high": 0.1156, "low": 0.1149, "close": 0.1151, "volume": 55980.1, "quote_volume": 6449.04784, "trades": 61, "taker_buy_volume": 26430.1, "taker_buy_quote": 3048.20437}, {"ts": 1774722540000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 4675.4, "quote_volume": 538.1168, "trades": 7, "taker_buy_volume": 4588.4, "taker_buy_quote": 528.1118}, {"ts": 1774722600000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 8474.0, "quote_volume": 975.23972, "trades": 30, "taker_buy_volume": 825.8, "taker_buy_quote": 95.06261}, {"ts": 1774722660000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 7858.9, "quote_volume": 903.91949, "trades": 20, "taker_buy_volume": 5431.7, "taker_buy_quote": 624.78753}, {"ts": 1774722720000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 7769.9, "quote_volume": 896.08334, "trades": 17, "taker_buy_volume": 3118.9, "taker_buy_quote": 359.47923}, {"ts": 1774722780000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 7587.6, "quote_volume": 872.86408, "trades": 21, "taker_buy_volume": 7109.5, "taker_buy_quote": 817.81742}, {"ts": 1774722840000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 1485.6, "quote_volume": 171.41086, "trades": 7, "taker_buy_volume": 360.6, "taker_buy_quote": 41.58586}, {"ts": 1774722900000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 10475.4, "quote_volume": 1205.07366, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722960000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 7968.3, "quote_volume": 917.15133, "trades": 4, "taker_buy_volume": 6843.3, "taker_buy_quote": 787.66383}, {"ts": 1774723020000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 12056.6, "quote_volume": 1390.01973, "trades": 16, "taker_buy_volume": 6904.3, "taker_buy_quote": 795.6164}, {"ts": 1774723080000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 16949.1, "quote_volume": 1955.98934, "trades": 24, "taker_buy_volume": 11729.0, "taker_buy_quote": 1353.56227}, {"ts": 1774723140000, "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 101168.9, "quote_volume": 11711.99919, "trades": 89, "taker_buy_volume": 91146.9, "taker_buy_quote": 10552.49533}, {"ts": 1774723200000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 63542.0, "quote_volume": 7369.57169, "trades": 27, "taker_buy_volume": 58189.4, "taker_buy_quote": 6749.46735}, {"ts": 1774723260000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 14845.5, "quote_volume": 1722.25169, "trades": 18, "taker_buy_volume": 6477.6, "taker_buy_quote": 751.69653}, {"ts": 1774723320000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 11159.1, "quote_volume": 1294.64578, "trades": 21, "taker_buy_volume": 4189.5, "taker_buy_quote": 486.21396}, {"ts": 1774723380000, "open": 0.1158, "high": 0.1158, "low": 0.1153, "close": 0.1154, "volume": 17242.6, "quote_volume": 1992.39977, "trades": 27, "taker_buy_volume": 2837.6, "taker_buy_quote": 327.45904}, {"ts": 1774723440000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 36073.3, "quote_volume": 4153.4554, "trades": 37, "taker_buy_volume": 15739.0, "taker_buy_quote": 1812.62869}, {"ts": 1774723500000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 39905.1, "quote_volume": 4589.17402, "trades": 62, "taker_buy_volume": 17372.6, "taker_buy_quote": 1999.09139}, {"ts": 1774723560000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 147262.7, "quote_volume": 16904.42933, "trades": 79, "taker_buy_volume": 46442.6, "taker_buy_quote": 5329.55468}, {"ts": 1774723620000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1147, "volume": 64702.3, "quote_volume": 7422.62542, "trades": 67, "taker_buy_volume": 23240.5, "taker_buy_quote": 2668.0214}, {"ts": 1774723680000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 17548.0, "quote_volume": 2017.35944, "trades": 20, "taker_buy_volume": 12403.8, "taker_buy_quote": 1425.77644}, {"ts": 1774723740000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 1594.1, "quote_volume": 183.36667, "trades": 4, "taker_buy_volume": 538.8, "taker_buy_quote": 62.01588}, {"ts": 1774723860000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 566.0, "quote_volume": 65.1945, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 65.1945}, {"ts": 1774723920000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 4453.0, "quote_volume": 512.81284, "trades": 10, "taker_buy_volume": 2367.5, "taker_buy_quote": 272.736}, {"ts": 1774723980000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 31168.1, "quote_volume": 3584.95485, "trades": 27, "taker_buy_volume": 4547.6, "taker_buy_quote": 522.75203}, {"ts": 1774724040000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 3380.1, "quote_volume": 388.7115, "trades": 1, "taker_buy_volume": 3380.1, "taker_buy_quote": 388.7115}, {"ts": 1774724100000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 3611.1, "quote_volume": 414.86713, "trades": 10, "taker_buy_volume": 931.5, "taker_buy_quote": 107.1225}, {"ts": 1774724160000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 3692.0, "quote_volume": 424.21951, "trades": 3, "taker_buy_volume": 3692.0, "taker_buy_quote": 424.21951}, {"ts": 1774724220000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 1650.7, "quote_volume": 189.98721, "trades": 6, "taker_buy_volume": 560.6, "taker_buy_quote": 64.52506}, {"ts": 1774724280000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 813.0, "quote_volume": 93.495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 6439.0, "quote_volume": 740.33847, "trades": 10, "taker_buy_volume": 4670.0, "taker_buy_quote": 537.05}, {"ts": 1774724400000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 3609.0, "quote_volume": 415.73424, "trades": 14, "taker_buy_volume": 1804.3, "taker_buy_quote": 207.8727}, {"ts": 1774724460000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 1913.1, "quote_volume": 220.96305, "trades": 4, "taker_buy_volume": 1670.8, "taker_buy_quote": 192.9774}, {"ts": 1774724520000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2487.0, "quote_volume": 287.18706, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 51.93}, {"ts": 1774724580000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.115, "volume": 3684.2, "quote_volume": 424.09567, "trades": 13, "taker_buy_volume": 2463.4, "taker_buy_quote": 283.57687}, {"ts": 1774724640000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 3944.0, "quote_volume": 453.93699, "trades": 9, "taker_buy_volume": 3726.3, "taker_buy_quote": 428.88408}, {"ts": 1774724700000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 5807.4, "quote_volume": 669.59322, "trades": 6, "taker_buy_volume": 4861.0, "taker_buy_quote": 560.4733}, {"ts": 1774724820000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 3543.9, "quote_volume": 407.9101, "trades": 13, "taker_buy_volume": 1223.7, "taker_buy_quote": 140.7342}, {"ts": 1774724880000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 252.9, "quote_volume": 29.10995, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 7.7184}, {"ts": 1774724940000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 20.0, "quote_volume": 2.304, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 2.304}, {"ts": 1774725000000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 3172.6, "quote_volume": 366.02667, "trades": 7, "taker_buy_volume": 1660.0, "taker_buy_quote": 191.47263}, {"ts": 1774725060000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 9997.3, "quote_volume": 1150.61171, "trades": 17, "taker_buy_volume": 3102.7, "taker_buy_quote": 357.12077}, {"ts": 1774725120000, "open": 0.1152, "high": 0.1152, "low": 0.1143, "close": 0.115, "volume": 200035.5, "quote_volume": 22943.7618, "trades": 136, "taker_buy_volume": 35245.3, "taker_buy_quote": 4042.72215}, {"ts": 1774725180000, "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1148, "volume": 46079.4, "quote_volume": 5302.08829, "trades": 50, "taker_buy_volume": 22760.8, "taker_buy_quote": 2621.52623}, {"ts": 1774725240000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 24531.0, "quote_volume": 2819.80915, "trades": 12, "taker_buy_volume": 24313.1, "taker_buy_quote": 2794.77244}, {"ts": 1774725300000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 698.3, "quote_volume": 80.36126, "trades": 2, "taker_buy_volume": 698.3, "taker_buy_quote": 80.36126}, {"ts": 1774725360000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 130.5, "quote_volume": 15.0075, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 15.0075}, {"ts": 1774725420000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 2172.2, "quote_volume": 249.59749, "trades": 5, "taker_buy_volume": 1101.1, "taker_buy_quote": 126.6265}, {"ts": 1774725480000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 5042.3, "quote_volume": 580.02576, "trades": 7, "taker_buy_volume": 3862.6, "taker_buy_quote": 444.36026}, {"ts": 1774725540000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 1874.5, "quote_volume": 215.75495, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 99.9068}, {"ts": 1774725660000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 6463.2, "quote_volume": 742.73698, "trades": 12, "taker_buy_volume": 1260.7, "taker_buy_quote": 144.75163}, {"ts": 1774725720000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 9139.7, "quote_volume": 1050.98416, "trades": 14, "taker_buy_volume": 7201.3, "taker_buy_quote": 828.1495}, {"ts": 1774725780000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 2087.0, "quote_volume": 240.005, "trades": 7, "taker_buy_volume": 962.0, "taker_buy_quote": 110.63}, {"ts": 1774725840000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 2089.5, "quote_volume": 240.08355, "trades": 6, "taker_buy_volume": 1739.0, "taker_buy_quote": 199.8111}, {"ts": 1774725900000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 2925.7, "quote_volume": 336.4555, "trades": 4, "taker_buy_volume": 2925.7, "taker_buy_quote": 336.4555}, {"ts": 1774725960000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726020000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 72339.4, "quote_volume": 8335.21898, "trades": 50, "taker_buy_volume": 66382.6, "taker_buy_quote": 7648.64505}, {"ts": 1774726080000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 10800.0, "quote_volume": 1241.665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 18966.6, "quote_volume": 2188.10929, "trades": 15, "taker_buy_volume": 18966.6, "taker_buy_quote": 2188.10929}, {"ts": 1774726200000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 791.5, "quote_volume": 91.24781, "trades": 6, "taker_buy_volume": 400.4, "taker_buy_quote": 46.20616}, {"ts": 1774726260000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 130.1, "quote_volume": 14.97451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 1310.9, "quote_volume": 150.7622, "trades": 4, "taker_buy_volume": 1223.9, "taker_buy_quote": 140.7572}, {"ts": 1774726380000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 7269.4, "quote_volume": 837.68514, "trades": 14, "taker_buy_volume": 6385.0, "taker_buy_quote": 735.7676}, {"ts": 1774726440000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 1211.8, "quote_volume": 139.72922, "trades": 3, "taker_buy_volume": 1211.8, "taker_buy_quote": 139.72922}, {"ts": 1774726500000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 117.3, "quote_volume": 13.53642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 86.8, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 10.0254}, {"ts": 1774726620000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 16593.6, "quote_volume": 1918.80318, "trades": 20, "taker_buy_volume": 13136.4, "taker_buy_quote": 1519.15086}, {"ts": 1774726680000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 3304.0, "quote_volume": 381.9424, "trades": 5, "taker_buy_volume": 1232.6, "taker_buy_quote": 142.48856}, {"ts": 1774726740000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 91906.1, "quote_volume": 10663.51087, "trades": 66, "taker_buy_volume": 69806.6, "taker_buy_quote": 8101.17421}, {"ts": 1774726800000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 16675.5, "quote_volume": 1932.19284, "trades": 27, "taker_buy_volume": 9106.1, "taker_buy_quote": 1055.30785}, {"ts": 1774726860000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 2224.7, "quote_volume": 257.59574, "trades": 7, "taker_buy_volume": 461.4, "taker_buy_quote": 53.4056}, {"ts": 1774726920000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 554.5, "quote_volume": 64.2273, "trades": 3, "taker_buy_volume": 554.5, "taker_buy_quote": 64.2273}, {"ts": 1774726980000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 86.3, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 86.3, "taker_buy_quote": 10.0108}, {"ts": 1774727040000, "open": 0.1159, "high": 0.1159, "low": 0.1155, "close": 0.1155, "volume": 61099.8, "quote_volume": 7062.24509, "trades": 30, "taker_buy_volume": 1473.8, "taker_buy_quote": 170.81342}, {"ts": 1774727100000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 5436.7, "quote_volume": 628.47264, "trades": 8, "taker_buy_volume": 161.3, "taker_buy_quote": 18.66241}, {"ts": 1774727160000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 4629.4, "quote_volume": 534.01795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727220000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 581.3, "quote_volume": 66.96576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 29667.0, "quote_volume": 3418.83691, "trades": 23, "taker_buy_volume": 20340.3, "taker_buy_quote": 2344.40107}, {"ts": 1774727340000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 86.9, "quote_volume": 10.01957, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 10.01957}, {"ts": 1774727400000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 20457.8, "quote_volume": 2359.36514, "trades": 23, "taker_buy_volume": 19865.1, "taker_buy_quote": 2291.05271}, {"ts": 1774727460000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 12720.1, "quote_volume": 1466.47433, "trades": 15, "taker_buy_volume": 7822.4, "taker_buy_quote": 901.94774}, {"ts": 1774727520000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 260.1, "quote_volume": 30.04153, "trades": 3, "taker_buy_volume": 260.1, "taker_buy_quote": 30.04153}, {"ts": 1774727640000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 7722.2, "quote_volume": 893.45854, "trades": 5, "taker_buy_volume": 6039.1, "taker_buy_quote": 698.72387}, {"ts": 1774727700000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 573.3, "quote_volume": 66.31347, "trades": 3, "taker_buy_volume": 486.6, "taker_buy_quote": 56.29962}, {"ts": 1774727760000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 44.0, "quote_volume": 5.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727820000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 2323.1, "quote_volume": 268.55902, "trades": 3, "taker_buy_volume": 2236.5, "taker_buy_quote": 258.54806}, {"ts": 1774727880000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 11364.1, "quote_volume": 1314.1759, "trades": 23, "taker_buy_volume": 345.2, "taker_buy_quote": 39.9224}, {"ts": 1774727940000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 7412.9, "quote_volume": 857.182, "trades": 14, "taker_buy_volume": 2507.6, "taker_buy_quote": 290.12932}, {"ts": 1774728000000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 4483.7, "quote_volume": 517.86735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728060000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 16132.2, "quote_volume": 1862.93002, "trades": 13, "taker_buy_volume": 12789.4, "taker_buy_quote": 1476.86838}, {"ts": 1774728120000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 26649.2, "quote_volume": 3076.9071, "trades": 21, "taker_buy_volume": 2558.9, "taker_buy_quote": 295.53167}, {"ts": 1774728180000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 1229.9, "quote_volume": 141.69316, "trades": 6, "taker_buy_volume": 390.9, "taker_buy_quote": 45.03168}, {"ts": 1774728240000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 9210.2, "quote_volume": 1061.48957, "trades": 11, "taker_buy_volume": 562.2, "taker_buy_quote": 64.82166}, {"ts": 1774728300000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 38666.7, "quote_volume": 4440.26675, "trades": 45, "taker_buy_volume": 9598.5, "taker_buy_quote": 1102.20541}, {"ts": 1774728360000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 14543.4, "quote_volume": 1671.89574, "trades": 15, "taker_buy_volume": 8590.8, "taker_buy_quote": 987.942}, {"ts": 1774728420000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 4184.4, "quote_volume": 481.1841, "trades": 5, "taker_buy_volume": 1780.0, "taker_buy_quote": 204.7}, {"ts": 1774728480000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 27511.0, "quote_volume": 3167.87555, "trades": 21, "taker_buy_volume": 23213.2, "taker_buy_quote": 2672.63521}, {"ts": 1774728540000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 18005.1, "quote_volume": 2073.93888, "trades": 21, "taker_buy_volume": 6357.6, "taker_buy_quote": 733.01718}, {"ts": 1774728600000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 3089.2, "quote_volume": 356.35807, "trades": 6, "taker_buy_volume": 1733.1, "taker_buy_quote": 199.99974}, {"ts": 1774728660000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 10754.2, "quote_volume": 1238.88323, "trades": 15, "taker_buy_volume": 6079.6, "taker_buy_quote": 700.86538}, {"ts": 1774728720000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 972.0, "quote_volume": 111.9744, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 111.9744}, {"ts": 1774728780000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 4319.2, "quote_volume": 497.57184, "trades": 4, "taker_buy_volume": 4319.2, "taker_buy_quote": 497.57184}, {"ts": 1774728840000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 1220.7, "quote_volume": 140.74101, "trades": 4, "taker_buy_volume": 217.3, "taker_buy_quote": 25.05469}, {"ts": 1774728900000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 10370.6, "quote_volume": 1193.65606, "trades": 8, "taker_buy_volume": 6508.9, "taker_buy_quote": 749.17439}, {"ts": 1774729020000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 173.9, "quote_volume": 20.04197, "trades": 2, "taker_buy_volume": 173.9, "taker_buy_quote": 20.04197}, {"ts": 1774729080000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 304.4, "quote_volume": 35.04513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 7172.9, "quote_volume": 823.9063, "trades": 9, "taker_buy_volume": 1255.5, "taker_buy_quote": 144.25695}, {"ts": 1774729200000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 462.2, "quote_volume": 53.153, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 10.0165}, {"ts": 1774729260000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 3848.1, "quote_volume": 442.41714, "trades": 7, "taker_buy_volume": 1445.3, "taker_buy_quote": 166.2095}, {"ts": 1774729320000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 395.8, "quote_volume": 45.5283, "trades": 4, "taker_buy_volume": 395.8, "taker_buy_quote": 45.5283}, {"ts": 1774729380000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 924.5, "quote_volume": 106.39585, "trades": 3, "taker_buy_volume": 924.5, "taker_buy_quote": 106.39585}, {"ts": 1774729440000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 405.3, "quote_volume": 46.64181, "trades": 3, "taker_buy_volume": 405.3, "taker_buy_quote": 46.64181}, {"ts": 1774729500000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1148, "volume": 625.5, "quote_volume": 71.9123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729560000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 489.3, "quote_volume": 56.22757, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 8.05}, {"ts": 1774729620000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 82.1, "quote_volume": 9.42508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 468.6, "quote_volume": 53.889, "trades": 5, "taker_buy_volume": 468.6, "taker_buy_quote": 53.889}, {"ts": 1774729740000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 2885.1, "quote_volume": 332.05602, "trades": 6, "taker_buy_volume": 2885.1, "taker_buy_quote": 332.05602}, {"ts": 1774729800000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 2219.1, "quote_volume": 255.3631, "trades": 5, "taker_buy_volume": 2088.5, "taker_buy_quote": 240.3441}, {"ts": 1774729860000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 152.0, "quote_volume": 17.5256, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 17.5256}, {"ts": 1774729920000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 276.8, "quote_volume": 31.91504, "trades": 1, "taker_buy_volume": 276.8, "taker_buy_quote": 31.91504}, {"ts": 1774729980000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 4243.7, "quote_volume": 488.49413, "trades": 8, "taker_buy_volume": 448.1, "taker_buy_quote": 51.62112}, {"ts": 1774730040000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 64.8, "quote_volume": 7.46496, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 7.46496}, {"ts": 1774730100000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 521.9, "quote_volume": 60.16202, "trades": 5, "taker_buy_volume": 521.9, "taker_buy_quote": 60.16202}, {"ts": 1774730160000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.1149, "volume": 11307.3, "quote_volume": 1300.5307, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730220000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 304.3, "quote_volume": 35.0206, "trades": 3, "taker_buy_volume": 304.3, "taker_buy_quote": 35.0206}, {"ts": 1774730280000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 4929.7, "quote_volume": 566.8725, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730340000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 3305.4, "quote_volume": 380.60056, "trades": 5, "taker_buy_volume": 3305.4, "taker_buy_quote": 380.60056}, {"ts": 1774730400000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 3680.2, "quote_volume": 423.54674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 583.6, "quote_volume": 67.114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730520000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 174.0, "quote_volume": 20.0274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 86.9, "quote_volume": 10.01957, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 10.01957}, {"ts": 1774730760000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 4047.8, "quote_volume": 467.977, "trades": 12, "taker_buy_volume": 3917.9, "taker_buy_quote": 452.96056}, {"ts": 1774730820000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731000000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 32180.1, "quote_volume": 3733.747, "trades": 23, "taker_buy_volume": 30488.7, "taker_buy_quote": 3537.3841}, {"ts": 1774731060000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 5143.5, "quote_volume": 597.16035, "trades": 18, "taker_buy_volume": 5055.9, "taker_buy_quote": 586.98999}, {"ts": 1774731120000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 6686.9, "quote_volume": 776.44809, "trades": 18, "taker_buy_volume": 5950.2, "taker_buy_quote": 690.91722}, {"ts": 1774731180000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 7529.1, "quote_volume": 872.66014, "trades": 27, "taker_buy_volume": 2403.9, "taker_buy_quote": 278.86993}, {"ts": 1774731240000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 117.1, "quote_volume": 13.57189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 10442.8, "quote_volume": 1210.16081, "trades": 18, "taker_buy_volume": 10144.4, "taker_buy_quote": 1175.61049}, {"ts": 1774731420000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 725.4, "quote_volume": 84.06522, "trades": 9, "taker_buy_volume": 639.0, "taker_buy_quote": 74.0601}, {"ts": 1774731480000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 810.9, "quote_volume": 93.92914, "trades": 7, "taker_buy_volume": 766.9, "taker_buy_quote": 88.83394}, {"ts": 1774731540000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 939.5, "quote_volume": 108.80275, "trades": 4, "taker_buy_volume": 939.5, "taker_buy_quote": 108.80275}, {"ts": 1774731600000, "open": 0.116, "high": 0.1168, "low": 0.116, "close": 0.1166, "volume": 32919.9, "quote_volume": 3837.5652, "trades": 99, "taker_buy_volume": 24559.9, "taker_buy_quote": 2863.81819}, {"ts": 1774731660000, "open": 0.1166, "high": 0.1201, "low": 0.1166, "close": 0.1186, "volume": 1346985.5, "quote_volume": 160201.14664, "trades": 1959, "taker_buy_volume": 581501.3, "taker_buy_quote": 69136.3964}, {"ts": 1774731720000, "open": 0.1185, "high": 0.1189, "low": 0.1183, "close": 0.1186, "volume": 191099.2, "quote_volume": 22660.9474, "trades": 333, "taker_buy_volume": 112864.1, "taker_buy_quote": 13390.91095}, {"ts": 1774731780000, "open": 0.1186, "high": 0.1192, "low": 0.1185, "close": 0.1189, "volume": 189922.7, "quote_volume": 22565.57163, "trades": 193, "taker_buy_volume": 95677.8, "taker_buy_quote": 11375.95883}, {"ts": 1774731840000, "open": 0.119, "high": 0.1192, "low": 0.1183, "close": 0.1184, "volume": 226599.0, "quote_volume": 26969.65869, "trades": 225, "taker_buy_volume": 93963.8, "taker_buy_quote": 11184.07667}, {"ts": 1774731900000, "open": 0.1185, "high": 0.1192, "low": 0.1185, "close": 0.1189, "volume": 85276.1, "quote_volume": 10142.39389, "trades": 86, "taker_buy_volume": 67422.0, "taker_buy_quote": 8019.80449}, {"ts": 1774731960000, "open": 0.1189, "high": 0.1199, "low": 0.1189, "close": 0.1199, "volume": 122420.7, "quote_volume": 14613.13871, "trades": 106, "taker_buy_volume": 103023.7, "taker_buy_quote": 12298.77968}, {"ts": 1774732020000, "open": 0.12, "high": 0.1201, "low": 0.1193, "close": 0.1195, "volume": 151687.2, "quote_volume": 18167.52833, "trades": 190, "taker_buy_volume": 99473.8, "taker_buy_quote": 11916.42002}, {"ts": 1774732080000, "open": 0.1196, "high": 0.1198, "low": 0.1194, "close": 0.1194, "volume": 32974.6, "quote_volume": 3944.05941, "trades": 49, "taker_buy_volume": 26494.2, "taker_buy_quote": 3169.52813}, {"ts": 1774732140000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 48487.4, "quote_volume": 5795.51367, "trades": 65, "taker_buy_volume": 35643.6, "taker_buy_quote": 4260.68605}, {"ts": 1774732200000, "open": 0.1196, "high": 0.1197, "low": 0.1189, "close": 0.1189, "volume": 15069.3, "quote_volume": 1801.95121, "trades": 35, "taker_buy_volume": 10709.3, "taker_buy_quote": 1280.79984}, {"ts": 1774732260000, "open": 0.1189, "high": 0.1191, "low": 0.1187, "close": 0.1189, "volume": 40098.0, "quote_volume": 4770.11057, "trades": 61, "taker_buy_volume": 25371.5, "taker_buy_quote": 3019.09806}, {"ts": 1774732320000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 11859.7, "quote_volume": 1410.31243, "trades": 26, "taker_buy_volume": 6300.5, "taker_buy_quote": 749.76697}, {"ts": 1774732380000, "open": 0.1185, "high": 0.1189, "low": 0.1183, "close": 0.1184, "volume": 47199.3, "quote_volume": 5603.24234, "trades": 48, "taker_buy_volume": 35774.8, "taker_buy_quote": 4248.91996}, {"ts": 1774732440000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 2297.8, "quote_volume": 272.02889, "trades": 9, "taker_buy_volume": 428.4, "taker_buy_quote": 50.7654}, {"ts": 1774732500000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 14713.9, "quote_volume": 1746.53161, "trades": 24, "taker_buy_volume": 13222.7, "taker_buy_quote": 1569.52481}, {"ts": 1774732560000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1186, "volume": 17138.4, "quote_volume": 2033.72563, "trades": 22, "taker_buy_volume": 11182.1, "taker_buy_quote": 1326.61391}, {"ts": 1774732620000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 23370.0, "quote_volume": 2774.45274, "trades": 31, "taker_buy_volume": 16747.5, "taker_buy_quote": 1988.17066}, {"ts": 1774732680000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 15018.7, "quote_volume": 1775.74802, "trades": 32, "taker_buy_volume": 3724.4, "taker_buy_quote": 440.15678}, {"ts": 1774732740000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 79750.8, "quote_volume": 9399.87635, "trades": 64, "taker_buy_volume": 13927.9, "taker_buy_quote": 1643.81917}, {"ts": 1774732800000, "open": 0.1175, "high": 0.1175, "low": 0.1169, "close": 0.1173, "volume": 61619.9, "quote_volume": 7212.49249, "trades": 42, "taker_buy_volume": 8869.1, "taker_buy_quote": 1038.54339}, {"ts": 1774732860000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 22760.4, "quote_volume": 2673.58884, "trades": 52, "taker_buy_volume": 20392.5, "taker_buy_quote": 2395.83417}, {"ts": 1774732920000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 8165.5, "quote_volume": 959.7428, "trades": 22, "taker_buy_volume": 6260.9, "taker_buy_quote": 735.9523}, {"ts": 1774732980000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 18225.2, "quote_volume": 2142.77514, "trades": 22, "taker_buy_volume": 8399.3, "taker_buy_quote": 987.28332}, {"ts": 1774733040000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 18704.6, "quote_volume": 2202.55915, "trades": 17, "taker_buy_volume": 14263.2, "taker_buy_quote": 1679.67113}, {"ts": 1774733100000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 33907.8, "quote_volume": 3999.41373, "trades": 32, "taker_buy_volume": 31544.9, "taker_buy_quote": 3720.5304}, {"ts": 1774733160000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 15601.8, "quote_volume": 1838.14609, "trades": 14, "taker_buy_volume": 11143.5, "taker_buy_quote": 1312.81359}, {"ts": 1774733220000, "open": 0.1178, "high": 0.1181, "low": 0.1176, "close": 0.1177, "volume": 72470.1, "quote_volume": 8536.01386, "trades": 53, "taker_buy_volume": 66133.2, "taker_buy_quote": 7789.52722}, {"ts": 1774733280000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 24892.9, "quote_volume": 2929.53442, "trades": 15, "taker_buy_volume": 1901.1, "taker_buy_quote": 223.56936}, {"ts": 1774733340000, "open": 0.1175, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 14446.9, "quote_volume": 1696.23699, "trades": 18, "taker_buy_volume": 11057.3, "taker_buy_quote": 1298.74725}, {"ts": 1774733400000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 22189.6, "quote_volume": 2602.54755, "trades": 28, "taker_buy_volume": 18296.1, "taker_buy_quote": 2145.90702}, {"ts": 1774733460000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 8759.0, "quote_volume": 1031.03234, "trades": 27, "taker_buy_volume": 8759.0, "taker_buy_quote": 1031.03234}, {"ts": 1774733520000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 3345.6, "quote_volume": 394.13277, "trades": 8, "taker_buy_volume": 347.6, "taker_buy_quote": 40.94728}, {"ts": 1774733580000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 28850.1, "quote_volume": 3396.79699, "trades": 28, "taker_buy_volume": 14092.3, "taker_buy_quote": 1660.07294}, {"ts": 1774733640000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 2094.3, "quote_volume": 246.05688, "trades": 5, "taker_buy_volume": 1693.1, "taker_buy_quote": 198.93925}, {"ts": 1774733700000, "open": 0.1173, "high": 0.1173, "low": 0.1165, "close": 0.1168, "volume": 29490.3, "quote_volume": 3444.57367, "trades": 39, "taker_buy_volume": 5831.4, "taker_buy_quote": 681.37675}, {"ts": 1774733760000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 9670.0, "quote_volume": 1127.79266, "trades": 31, "taker_buy_volume": 3483.2, "taker_buy_quote": 406.15398}, {"ts": 1774733820000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 27319.1, "quote_volume": 3186.11173, "trades": 47, "taker_buy_volume": 3511.0, "taker_buy_quote": 409.3826}, {"ts": 1774733880000, "open": 0.1165, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 8160.3, "quote_volume": 950.58202, "trades": 16, "taker_buy_volume": 6639.2, "taker_buy_quote": 773.54032}, {"ts": 1774733940000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 31058.8, "quote_volume": 3610.42827, "trades": 39, "taker_buy_volume": 6179.5, "taker_buy_quote": 718.67585}, {"ts": 1774734000000, "open": 0.1162, "high": 0.1167, "low": 0.1161, "close": 0.1162, "volume": 33850.4, "quote_volume": 3936.74339, "trades": 51, "taker_buy_volume": 14559.1, "taker_buy_quote": 1695.18667}, {"ts": 1774734060000, "open": 0.1164, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 11424.4, "quote_volume": 1326.64989, "trades": 19, "taker_buy_volume": 5446.5, "taker_buy_quote": 632.49739}, {"ts": 1774734120000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 5819.6, "quote_volume": 675.95547, "trades": 7, "taker_buy_volume": 3947.2, "taker_buy_quote": 458.66464}, {"ts": 1774734180000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 2957.7, "quote_volume": 343.38897, "trades": 7, "taker_buy_volume": 749.2, "taker_buy_quote": 86.98212}, {"ts": 1774734240000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 11745.5, "quote_volume": 1363.79894, "trades": 22, "taker_buy_volume": 11495.2, "taker_buy_quote": 1334.73911}, {"ts": 1774734300000, "open": 0.1161, "high": 0.1168, "low": 0.1161, "close": 0.1167, "volume": 8623.0, "quote_volume": 1005.17775, "trades": 23, "taker_buy_volume": 4424.4, "taker_buy_quote": 515.80279}, {"ts": 1774734360000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 7877.0, "quote_volume": 918.21569, "trades": 47, "taker_buy_volume": 1916.0, "taker_buy_quote": 223.4056}, {"ts": 1774734420000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 12152.0, "quote_volume": 1416.44292, "trades": 73, "taker_buy_volume": 5105.3, "taker_buy_quote": 595.403}, {"ts": 1774734480000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 11191.8, "quote_volume": 1303.03517, "trades": 33, "taker_buy_volume": 311.3, "taker_buy_quote": 36.28328}, {"ts": 1774734540000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 86.0, "quote_volume": 10.019, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 10.019}, {"ts": 1774734600000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 7448.6, "quote_volume": 868.52985, "trades": 36, "taker_buy_volume": 1961.0, "taker_buy_quote": 228.83872}, {"ts": 1774734660000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 516.0, "quote_volume": 60.20861, "trades": 7, "taker_buy_volume": 516.0, "taker_buy_quote": 60.20861}, {"ts": 1774734720000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 3057.0, "quote_volume": 357.04901, "trades": 12, "taker_buy_volume": 2557.9, "taker_buy_quote": 298.75413}, {"ts": 1774734780000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1163, "volume": 2924.8, "quote_volume": 340.48476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734840000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734900000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 3650.1, "quote_volume": 425.20704, "trades": 9, "taker_buy_volume": 3545.1, "taker_buy_quote": 412.99554}, {"ts": 1774734960000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 3643.2, "quote_volume": 423.92906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 7626.9, "quote_volume": 884.93165, "trades": 18, "taker_buy_volume": 3909.9, "taker_buy_quote": 453.86424}, {"ts": 1774735080000, "open": 0.1161, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 4842.2, "quote_volume": 563.69727, "trades": 28, "taker_buy_volume": 2979.2, "taker_buy_quote": 346.70049}, {"ts": 1774735140000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 1968.6, "quote_volume": 229.22455, "trades": 7, "taker_buy_volume": 988.7, "taker_buy_quote": 115.16419}, {"ts": 1774735200000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 16775.7, "quote_volume": 1954.65332, "trades": 40, "taker_buy_volume": 4541.5, "taker_buy_quote": 529.35485}, {"ts": 1774735260000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 4528.6, "quote_volume": 526.65414, "trades": 26, "taker_buy_volume": 1264.0, "taker_buy_quote": 147.0138}, {"ts": 1774735320000, "open": 0.1163, "high": 0.1169, "low": 0.1163, "close": 0.1166, "volume": 20488.8, "quote_volume": 2386.65261, "trades": 75, "taker_buy_volume": 19199.2, "taker_buy_quote": 2236.32722}, {"ts": 1774735380000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 2561.3, "quote_volume": 298.65943, "trades": 20, "taker_buy_volume": 728.0, "taker_buy_quote": 85.02181}, {"ts": 1774735440000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 2436.6, "quote_volume": 284.36104, "trades": 5, "taker_buy_volume": 158.1, "taker_buy_quote": 18.46009}, {"ts": 1774735500000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 6725.7, "quote_volume": 787.17158, "trades": 30, "taker_buy_volume": 3681.2, "taker_buy_quote": 430.74575}, {"ts": 1774735560000, "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 19397.9, "quote_volume": 2262.11552, "trades": 50, "taker_buy_volume": 2537.1, "taker_buy_quote": 295.39438}, {"ts": 1774735620000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 2276.1, "quote_volume": 265.12959, "trades": 14, "taker_buy_volume": 520.0, "taker_buy_quote": 60.60602}, {"ts": 1774735680000, "open": 0.1164, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 35419.5, "quote_volume": 4138.11525, "trades": 45, "taker_buy_volume": 29914.6, "taker_buy_quote": 3495.13865}, {"ts": 1774735740000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 2776.6, "quote_volume": 323.79387, "trades": 14, "taker_buy_volume": 461.0, "taker_buy_quote": 53.7526}, {"ts": 1774735800000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 22755.9, "quote_volume": 2646.71477, "trades": 24, "taker_buy_volume": 258.2, "taker_buy_quote": 30.05449}, {"ts": 1774735860000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 35385.8, "quote_volume": 4117.68984, "trades": 46, "taker_buy_volume": 4830.0, "taker_buy_quote": 562.71818}, {"ts": 1774735920000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 7470.3, "quote_volume": 870.23689, "trades": 8, "taker_buy_volume": 4884.0, "taker_buy_quote": 568.986}, {"ts": 1774735980000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 17664.2, "quote_volume": 2054.73819, "trades": 27, "taker_buy_volume": 765.2, "taker_buy_quote": 89.0349}, {"ts": 1774736040000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 3600.9, "quote_volume": 418.81284, "trades": 4, "taker_buy_volume": 3405.2, "taker_buy_quote": 396.03336}, {"ts": 1774736100000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 6479.8, "quote_volume": 756.17976, "trades": 23, "taker_buy_volume": 3420.4, "taker_buy_quote": 399.13492}, {"ts": 1774736160000, "open": 0.1168, "high": 0.1174, "low": 0.1168, "close": 0.1171, "volume": 27555.5, "quote_volume": 3229.91851, "trades": 53, "taker_buy_volume": 10224.1, "taker_buy_quote": 1199.36712}, {"ts": 1774736220000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 37360.9, "quote_volume": 4367.45381, "trades": 25, "taker_buy_volume": 2268.4, "taker_buy_quote": 265.17596}, {"ts": 1774736280000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 6788.1, "quote_volume": 794.99209, "trades": 22, "taker_buy_volume": 5395.3, "taker_buy_quote": 631.94065}, {"ts": 1774736340000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 5158.0, "quote_volume": 604.6926, "trades": 10, "taker_buy_volume": 1425.6, "taker_buy_quote": 167.24426}, {"ts": 1774736400000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 3858.2, "quote_volume": 452.80324, "trades": 7, "taker_buy_volume": 3563.7, "taker_buy_quote": 418.26653}, {"ts": 1774736460000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 26023.8, "quote_volume": 3060.02869, "trades": 14, "taker_buy_volume": 17095.4, "taker_buy_quote": 2010.07114}, {"ts": 1774736520000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 41483.8, "quote_volume": 4877.04633, "trades": 39, "taker_buy_volume": 25606.3, "taker_buy_quote": 3011.11301}, {"ts": 1774736580000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 7978.3, "quote_volume": 938.18817, "trades": 21, "taker_buy_volume": 2821.7, "taker_buy_quote": 331.87895}, {"ts": 1774736700000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 815.7, "quote_volume": 95.94951, "trades": 7, "taker_buy_volume": 815.7, "taker_buy_quote": 95.94951}, {"ts": 1774736760000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 721.5, "quote_volume": 84.8719, "trades": 7, "taker_buy_volume": 149.9, "taker_buy_quote": 17.64323}, {"ts": 1774736820000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 874.8, "quote_volume": 102.87648, "trades": 2, "taker_buy_volume": 874.8, "taker_buy_quote": 102.87648}, {"ts": 1774736880000, "open": 0.1175, "high": 0.1175, "low": 0.1162, "close": 0.1165, "volume": 104103.9, "quote_volume": 12139.10024, "trades": 156, "taker_buy_volume": 26683.8, "taker_buy_quote": 3114.02735}, {"ts": 1774736940000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 9075.8, "quote_volume": 1057.0391, "trades": 32, "taker_buy_volume": 6848.4, "taker_buy_quote": 797.8386}, {"ts": 1774737000000, "open": 0.1164, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 10424.7, "quote_volume": 1214.64531, "trades": 20, "taker_buy_volume": 9278.0, "taker_buy_quote": 1081.11204}, {"ts": 1774737060000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 6264.9, "quote_volume": 729.72277, "trades": 22, "taker_buy_volume": 85.9, "taker_buy_quote": 10.01594}, {"ts": 1774737120000, "open": 0.1165, "high": 0.1166, "low": 0.1161, "close": 0.1163, "volume": 68079.2, "quote_volume": 7916.42412, "trades": 130, "taker_buy_volume": 22730.4, "taker_buy_quote": 2643.83723}, {"ts": 1774737180000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 18461.4, "quote_volume": 2142.89544, "trades": 45, "taker_buy_volume": 155.0, "taker_buy_quote": 17.9901}, {"ts": 1774737240000, "open": 0.1159, "high": 0.1159, "low": 0.1151, "close": 0.1152, "volume": 61395.2, "quote_volume": 7086.2955, "trades": 87, "taker_buy_volume": 30510.9, "taker_buy_quote": 3520.06516}, {"ts": 1774737300000, "open": 0.1153, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 4996.5, "quote_volume": 577.91587, "trades": 14, "taker_buy_volume": 768.1, "taker_buy_quote": 88.70961}, {"ts": 1774737360000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 930.0, "quote_volume": 107.53694, "trades": 8, "taker_buy_volume": 86.6, "taker_buy_quote": 10.01962}, {"ts": 1774737420000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 2925.8, "quote_volume": 337.63732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737480000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 16268.4, "quote_volume": 1876.03581, "trades": 29, "taker_buy_volume": 5457.5, "taker_buy_quote": 629.4459}, {"ts": 1774737540000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 2441.4, "quote_volume": 281.25672, "trades": 9, "taker_buy_volume": 510.7, "taker_buy_quote": 58.83264}, {"ts": 1774737600000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 5274.6, "quote_volume": 607.10646, "trades": 12, "taker_buy_volume": 2379.3, "taker_buy_quote": 273.85743}, {"ts": 1774737660000, "open": 0.1151, "high": 0.1153, "low": 0.1149, "close": 0.1149, "volume": 22220.3, "quote_volume": 2557.59703, "trades": 31, "taker_buy_volume": 12394.1, "taker_buy_quote": 1426.96459}, {"ts": 1774737720000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 4197.1, "quote_volume": 482.89059, "trades": 8, "taker_buy_volume": 2240.9, "taker_buy_quote": 257.92759}, {"ts": 1774737780000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 4163.2, "quote_volume": 480.01694, "trades": 6, "taker_buy_volume": 4163.2, "taker_buy_quote": 480.01694}, {"ts": 1774737840000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 10783.5, "quote_volume": 1245.57205, "trades": 8, "taker_buy_volume": 9666.1, "taker_buy_quote": 1116.51235}, {"ts": 1774737960000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 1226.0, "quote_volume": 141.56483, "trades": 6, "taker_buy_volume": 704.5, "taker_buy_quote": 81.42721}, {"ts": 1774738020000, "open": 0.1154, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 9738.9, "quote_volume": 1125.74132, "trades": 16, "taker_buy_volume": 7632.0, "taker_buy_quote": 881.91229}, {"ts": 1774738080000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 6376.2, "quote_volume": 739.3245, "trades": 12, "taker_buy_volume": 5563.9, "taker_buy_quote": 645.1063}, {"ts": 1774738140000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 16593.4, "quote_volume": 1923.02545, "trades": 31, "taker_buy_volume": 3049.1, "taker_buy_quote": 353.40364}, {"ts": 1774738200000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 31340.1, "quote_volume": 3628.48625, "trades": 27, "taker_buy_volume": 12804.6, "taker_buy_quote": 1482.77268}, {"ts": 1774738260000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2354.7, "quote_volume": 271.96785, "trades": 4, "taker_buy_volume": 2354.7, "taker_buy_quote": 271.96785}, {"ts": 1774738320000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 1067.5, "quote_volume": 123.49673, "trades": 7, "taker_buy_volume": 389.8, "taker_buy_quote": 45.08684}, {"ts": 1774738380000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 2312.9, "quote_volume": 268.08023, "trades": 7, "taker_buy_volume": 237.6, "taker_buy_quote": 27.55296}, {"ts": 1774738440000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 22183.7, "quote_volume": 2572.40203, "trades": 40, "taker_buy_volume": 10489.3, "taker_buy_quote": 1216.72964}, {"ts": 1774738500000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 659.1, "quote_volume": 76.4556, "trades": 1, "taker_buy_volume": 659.1, "taker_buy_quote": 76.4556}, {"ts": 1774738560000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.1159, "high": 0.1165, "low": 0.1159, "close": 0.1164, "volume": 21556.3, "quote_volume": 2507.3157, "trades": 26, "taker_buy_volume": 18336.5, "taker_buy_quote": 2132.53098}, {"ts": 1774738680000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 4609.8, "quote_volume": 537.0417, "trades": 4, "taker_buy_volume": 4609.8, "taker_buy_quote": 537.0417}, {"ts": 1774738740000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 5119.9, "quote_volume": 596.46835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 7188.4, "quote_volume": 835.12125, "trades": 18, "taker_buy_volume": 1989.5, "taker_buy_quote": 230.7949}, {"ts": 1774738860000, "open": 0.1161, "high": 0.1162, "low": 0.1157, "close": 0.1158, "volume": 4279.3, "quote_volume": 495.92602, "trades": 16, "taker_buy_volume": 583.1, "taker_buy_quote": 67.70872}, {"ts": 1774738920000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738980000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 1393.4, "quote_volume": 161.18533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 12264.6, "quote_volume": 1414.88479, "trades": 15, "taker_buy_volume": 1673.3, "taker_buy_quote": 193.10749}, {"ts": 1774739100000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2841.5, "quote_volume": 328.19325, "trades": 4, "taker_buy_volume": 2791.2, "taker_buy_quote": 322.3836}, {"ts": 1774739160000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 14030.9, "quote_volume": 1616.62282, "trades": 27, "taker_buy_volume": 260.9, "taker_buy_quote": 30.13395}, {"ts": 1774739220000, "open": 0.1153, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 23290.1, "quote_volume": 2689.44407, "trades": 26, "taker_buy_volume": 19841.5, "taker_buy_quote": 2290.56071}, {"ts": 1774739280000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 8022.4, "quote_volume": 923.98049, "trades": 18, "taker_buy_volume": 1368.7, "taker_buy_quote": 157.55036}, {"ts": 1774739340000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 1664.2, "quote_volume": 191.72882, "trades": 8, "taker_buy_volume": 477.8, "taker_buy_quote": 55.06424}, {"ts": 1774739400000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 31961.8, "quote_volume": 3689.93035, "trades": 30, "taker_buy_volume": 25217.5, "taker_buy_quote": 2911.40842}, {"ts": 1774739460000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 4338.3, "quote_volume": 500.49443, "trades": 10, "taker_buy_volume": 86.8, "taker_buy_quote": 10.01672}, {"ts": 1774739520000, "open": 0.1153, "high": 0.1158, "low": 0.1153, "close": 0.1158, "volume": 4331.3, "quote_volume": 500.92694, "trades": 12, "taker_buy_volume": 3637.9, "taker_buy_quote": 420.97792}, {"ts": 1774739580000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 8565.6, "quote_volume": 989.88727, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739640000, "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 9121.3, "quote_volume": 1055.55571, "trades": 15, "taker_buy_volume": 8021.8, "taker_buy_quote": 928.25971}, {"ts": 1774739700000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 3994.2, "quote_volume": 462.13194, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.115, "volume": 17590.4, "quote_volume": 2025.46859, "trades": 37, "taker_buy_volume": 8632.9, "taker_buy_quote": 992.58121}, {"ts": 1774739820000, "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1157, "volume": 3269.0, "quote_volume": 377.93954, "trades": 15, "taker_buy_volume": 3269.0, "taker_buy_quote": 377.93954}, {"ts": 1774739880000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 1784.7, "quote_volume": 206.48114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739940000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 1179.2, "quote_volume": 136.41923, "trades": 4, "taker_buy_volume": 1037.1, "taker_buy_quote": 119.99247}, {"ts": 1774740000000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 497.0, "quote_volume": 57.4232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740060000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 950.3, "quote_volume": 110.00156, "trades": 8, "taker_buy_volume": 173.1, "taker_buy_quote": 20.03632}, {"ts": 1774740120000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740180000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740240000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1726.6, "quote_volume": 199.76762, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 1094.0, "quote_volume": 126.77786, "trades": 3, "taker_buy_volume": 1094.0, "taker_buy_quote": 126.77786}, {"ts": 1774740360000, "open": 0.116, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 9241.0, "quote_volume": 1074.6457, "trades": 25, "taker_buy_volume": 8228.5, "taker_buy_quote": 957.1957}, {"ts": 1774740420000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 11902.0, "quote_volume": 1383.8609, "trades": 17, "taker_buy_volume": 903.7, "taker_buy_quote": 105.19068}, {"ts": 1774740480000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1815.8, "quote_volume": 211.18615, "trades": 5, "taker_buy_volume": 1815.8, "taker_buy_quote": 211.18615}, {"ts": 1774740600000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 3179.4, "quote_volume": 370.72617, "trades": 9, "taker_buy_volume": 1277.1, "taker_buy_quote": 149.01178}, {"ts": 1774740660000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 1583.3, "quote_volume": 184.63869, "trades": 5, "taker_buy_volume": 259.1, "taker_buy_quote": 30.23697}, {"ts": 1774740720000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 11486.5, "quote_volume": 1342.32898, "trades": 36, "taker_buy_volume": 6928.3, "taker_buy_quote": 809.48838}, {"ts": 1774740780000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 3206.3, "quote_volume": 374.60827, "trades": 8, "taker_buy_volume": 647.9, "taker_buy_quote": 75.73951}, {"ts": 1774740840000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 2859.4, "quote_volume": 333.97792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740900000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 13487.9, "quote_volume": 1571.90328, "trades": 29, "taker_buy_volume": 6899.4, "taker_buy_quote": 803.83099}, {"ts": 1774740960000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 4343.2, "quote_volume": 506.89766, "trades": 7, "taker_buy_volume": 3966.8, "taker_buy_quote": 462.93414}, {"ts": 1774741080000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 7184.5, "quote_volume": 838.25772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741140000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 171.5, "quote_volume": 20.03977, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 20.03977}, {"ts": 1774741200000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 896.7, "quote_volume": 104.99501, "trades": 4, "taker_buy_volume": 896.7, "taker_buy_quote": 104.99501}, {"ts": 1774741260000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 37280.1, "quote_volume": 4367.40487, "trades": 70, "taker_buy_volume": 25008.3, "taker_buy_quote": 2929.21672}, {"ts": 1774741320000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 58244.7, "quote_volume": 6825.86246, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741380000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 4641.9, "quote_volume": 542.92151, "trades": 7, "taker_buy_volume": 4556.4, "taker_buy_quote": 532.90946}, {"ts": 1774741440000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 85.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741500000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 17302.3, "quote_volume": 2023.83189, "trades": 22, "taker_buy_volume": 4221.3, "taker_buy_quote": 493.92944}, {"ts": 1774741560000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 2079.8, "quote_volume": 243.32804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.117, "high": 0.1176, "low": 0.117, "close": 0.1174, "volume": 49429.7, "quote_volume": 5799.38648, "trades": 46, "taker_buy_volume": 37160.1, "taker_buy_quote": 4359.0858}, {"ts": 1774741680000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 85.4, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741740000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 3075.0, "quote_volume": 360.80566, "trades": 12, "taker_buy_volume": 2477.5, "taker_buy_quote": 290.71891}, {"ts": 1774741800000, "open": 0.1172, "high": 0.1173, "low": 0.1167, "close": 0.1173, "volume": 21416.1, "quote_volume": 2503.90805, "trades": 43, "taker_buy_volume": 7243.6, "taker_buy_quote": 847.42705}, {"ts": 1774741860000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 9704.3, "quote_volume": 1138.15942, "trades": 19, "taker_buy_volume": 256.0, "taker_buy_quote": 30.06293}, {"ts": 1774741920000, "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.117, "volume": 29274.4, "quote_volume": 3428.79516, "trades": 34, "taker_buy_volume": 717.7, "taker_buy_quote": 83.86912}, {"ts": 1774741980000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 2668.8, "quote_volume": 312.82933, "trades": 9, "taker_buy_volume": 2668.8, "taker_buy_quote": 312.82933}, {"ts": 1774742040000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1009.7, "quote_volume": 118.23587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 6237.4, "quote_volume": 729.32169, "trades": 18, "taker_buy_volume": 5707.3, "taker_buy_quote": 667.38035}, {"ts": 1774742160000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1040.5, "quote_volume": 121.84255, "trades": 2, "taker_buy_volume": 1040.5, "taker_buy_quote": 121.84255}, {"ts": 1774742220000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 142.8, "quote_volume": 16.72152, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 8.15712}, {"ts": 1774742280000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 3508.5, "quote_volume": 411.48883, "trades": 8, "taker_buy_volume": 3170.1, "taker_buy_quote": 371.80835}, {"ts": 1774742340000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 162.6, "quote_volume": 19.07298, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 19.07298}, {"ts": 1774742400000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 3711.7, "quote_volume": 435.88254, "trades": 10, "taker_buy_volume": 1494.5, "taker_buy_quote": 175.37862}, {"ts": 1774742460000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 4828.8, "quote_volume": 567.36851, "trades": 10, "taker_buy_volume": 2079.3, "taker_buy_quote": 244.33899}, {"ts": 1774742520000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 255.9, "quote_volume": 30.04266, "trades": 4, "taker_buy_volume": 170.6, "taker_buy_quote": 20.03697}, {"ts": 1774742580000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 15359.6, "quote_volume": 1808.10167, "trades": 26, "taker_buy_volume": 6244.5, "taker_buy_quote": 735.46923}, {"ts": 1774742640000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 3076.8, "quote_volume": 362.34579, "trades": 5, "taker_buy_volume": 1097.6, "taker_buy_quote": 129.19603}, {"ts": 1774742700000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 17115.6, "quote_volume": 2017.14258, "trades": 31, "taker_buy_volume": 3867.2, "taker_buy_quote": 455.89388}, {"ts": 1774742760000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 10106.1, "quote_volume": 1189.53046, "trades": 15, "taker_buy_volume": 212.5, "taker_buy_quote": 25.04524}, {"ts": 1774742820000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 7755.1, "quote_volume": 913.60499, "trades": 22, "taker_buy_volume": 1437.8, "taker_buy_quote": 169.50812}, {"ts": 1774742880000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 404.5, "quote_volume": 47.66065, "trades": 5, "taker_buy_volume": 404.5, "taker_buy_quote": 47.66065}, {"ts": 1774742940000, "open": 0.118, "high": 0.1192, "low": 0.118, "close": 0.1184, "volume": 163604.9, "quote_volume": 19422.75015, "trades": 208, "taker_buy_volume": 103492.8, "taker_buy_quote": 12281.2595}, {"ts": 1774743000000, "open": 0.1184, "high": 0.1184, "low": 0.1178, "close": 0.1181, "volume": 34173.5, "quote_volume": 4035.1313, "trades": 68, "taker_buy_volume": 7373.4, "taker_buy_quote": 870.95502}, {"ts": 1774743060000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 3395.0, "quote_volume": 401.09475, "trades": 11, "taker_buy_volume": 565.2, "taker_buy_quote": 66.86455}, {"ts": 1774743120000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 2190.1, "quote_volume": 259.02179, "trades": 8, "taker_buy_volume": 84.5, "taker_buy_quote": 10.0048}, {"ts": 1774743180000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 971.5, "quote_volume": 115.19453, "trades": 5, "taker_buy_volume": 971.5, "taker_buy_quote": 115.19453}, {"ts": 1774743240000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 1893.2, "quote_volume": 224.40131, "trades": 5, "taker_buy_volume": 238.8, "taker_buy_quote": 28.32168}, {"ts": 1774743300000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 31027.8, "quote_volume": 3686.12296, "trades": 38, "taker_buy_volume": 23402.1, "taker_buy_quote": 2780.81677}, {"ts": 1774743360000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 5983.8, "quote_volume": 710.63905, "trades": 13, "taker_buy_volume": 492.8, "taker_buy_quote": 58.58549}, {"ts": 1774743420000, "open": 0.1189, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 8503.3, "quote_volume": 1010.544, "trades": 16, "taker_buy_volume": 3759.2, "taker_buy_quote": 447.03979}, {"ts": 1774743480000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 36783.8, "quote_volume": 4385.79457, "trades": 44, "taker_buy_volume": 31292.6, "taker_buy_quote": 3731.20916}, {"ts": 1774743540000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 4638.7, "quote_volume": 552.70619, "trades": 23, "taker_buy_volume": 1966.8, "taker_buy_quote": 234.44212}, {"ts": 1774743600000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 4888.8, "quote_volume": 582.15748, "trades": 15, "taker_buy_volume": 1633.0, "taker_buy_quote": 194.6536}, {"ts": 1774743660000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 7750.3, "quote_volume": 923.55994, "trades": 23, "taker_buy_volume": 4921.8, "taker_buy_quote": 586.67437}, {"ts": 1774743720000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 6538.4, "quote_volume": 779.82901, "trades": 15, "taker_buy_volume": 4177.2, "taker_buy_quote": 498.32585}, {"ts": 1774743780000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2707.0, "quote_volume": 323.05246, "trades": 12, "taker_buy_volume": 1535.6, "taker_buy_quote": 183.30444}, {"ts": 1774743840000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 42483.0, "quote_volume": 5082.91103, "trades": 94, "taker_buy_volume": 16139.0, "taker_buy_quote": 1931.63098}, {"ts": 1774743900000, "open": 0.1197, "high": 0.1203, "low": 0.1195, "close": 0.1202, "volume": 82669.0, "quote_volume": 9917.88597, "trades": 86, "taker_buy_volume": 70908.5, "taker_buy_quote": 8510.12302}, {"ts": 1774743960000, "open": 0.1201, "high": 0.1204, "low": 0.1198, "close": 0.1201, "volume": 39307.2, "quote_volume": 4723.23566, "trades": 85, "taker_buy_volume": 14576.9, "taker_buy_quote": 1753.18311}, {"ts": 1774744020000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 10856.2, "quote_volume": 1305.93999, "trades": 19, "taker_buy_volume": 7214.7, "taker_buy_quote": 867.91587}, {"ts": 1774744080000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 19961.5, "quote_volume": 2399.0751, "trades": 16, "taker_buy_volume": 6998.3, "taker_buy_quote": 841.16114}, {"ts": 1774744140000, "open": 0.12, "high": 0.1209, "low": 0.12, "close": 0.1207, "volume": 45095.7, "quote_volume": 5436.45425, "trades": 81, "taker_buy_volume": 29438.8, "taker_buy_quote": 3548.38105}, {"ts": 1774744200000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 50220.2, "quote_volume": 6072.41775, "trades": 50, "taker_buy_volume": 26646.1, "taker_buy_quote": 3223.18088}, {"ts": 1774744260000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 11550.9, "quote_volume": 1397.7665, "trades": 18, "taker_buy_volume": 267.5, "taker_buy_quote": 32.38597}, {"ts": 1774744320000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 15083.0, "quote_volume": 1825.03838, "trades": 17, "taker_buy_volume": 1994.5, "taker_buy_quote": 241.61918}, {"ts": 1774744380000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 22762.5, "quote_volume": 2760.20676, "trades": 39, "taker_buy_volume": 14686.6, "taker_buy_quote": 1780.64777}, {"ts": 1774744440000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1211, "volume": 8593.2, "quote_volume": 1041.72002, "trades": 38, "taker_buy_volume": 2225.9, "taker_buy_quote": 269.69407}, {"ts": 1774744500000, "open": 0.1212, "high": 0.1214, "low": 0.121, "close": 0.1212, "volume": 10554.1, "quote_volume": 1278.91533, "trades": 24, "taker_buy_volume": 8912.8, "taker_buy_quote": 1080.05504}, {"ts": 1774744560000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 16010.1, "quote_volume": 1946.7708, "trades": 30, "taker_buy_volume": 7395.7, "taker_buy_quote": 899.95885}, {"ts": 1774744620000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 27127.8, "quote_volume": 3298.55466, "trades": 25, "taker_buy_volume": 5378.0, "taker_buy_quote": 654.00166}, {"ts": 1774744680000, "open": 0.1217, "high": 0.1218, "low": 0.1213, "close": 0.1217, "volume": 24680.9, "quote_volume": 3002.85657, "trades": 43, "taker_buy_volume": 18446.6, "taker_buy_quote": 2245.00537}, {"ts": 1774744740000, "open": 0.1217, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 24137.4, "quote_volume": 2942.07532, "trades": 32, "taker_buy_volume": 22210.7, "taker_buy_quote": 2707.61184}, {"ts": 1774744800000, "open": 0.1221, "high": 0.1228, "low": 0.122, "close": 0.1226, "volume": 94906.4, "quote_volume": 11627.05236, "trades": 131, "taker_buy_volume": 66340.6, "taker_buy_quote": 8130.43512}, {"ts": 1774744860000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 33232.9, "quote_volume": 4063.98635, "trades": 51, "taker_buy_volume": 12577.6, "taker_buy_quote": 1539.37046}, {"ts": 1774744920000, "open": 0.1223, "high": 0.1233, "low": 0.1223, "close": 0.1231, "volume": 67311.9, "quote_volume": 8260.88332, "trades": 96, "taker_buy_volume": 36110.6, "taker_buy_quote": 4430.63034}, {"ts": 1774744980000, "open": 0.1231, "high": 0.124, "low": 0.123, "close": 0.1237, "volume": 75353.8, "quote_volume": 9312.01703, "trades": 109, "taker_buy_volume": 43361.9, "taker_buy_quote": 5359.90224}, {"ts": 1774745040000, "open": 0.1237, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 88417.8, "quote_volume": 10941.76866, "trades": 120, "taker_buy_volume": 44305.5, "taker_buy_quote": 5484.84088}, {"ts": 1774745100000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 39865.9, "quote_volume": 4938.20055, "trades": 56, "taker_buy_volume": 22910.1, "taker_buy_quote": 2838.35069}, {"ts": 1774745160000, "open": 0.1237, "high": 0.1241, "low": 0.1235, "close": 0.1239, "volume": 51889.3, "quote_volume": 6424.73336, "trades": 80, "taker_buy_volume": 21495.2, "taker_buy_quote": 2664.12143}, {"ts": 1774745220000, "open": 0.124, "high": 0.1246, "low": 0.124, "close": 0.1243, "volume": 61604.5, "quote_volume": 7655.2893, "trades": 88, "taker_buy_volume": 27523.4, "taker_buy_quote": 3421.65646}, {"ts": 1774745280000, "open": 0.1243, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 22928.3, "quote_volume": 2853.15365, "trades": 45, "taker_buy_volume": 17311.4, "taker_buy_quote": 2154.5808}, {"ts": 1774745340000, "open": 0.1245, "high": 0.1246, "low": 0.1237, "close": 0.1238, "volume": 77839.9, "quote_volume": 9648.75705, "trades": 93, "taker_buy_volume": 9341.4, "taker_buy_quote": 1158.09539}, {"ts": 1774745400000, "open": 0.1239, "high": 0.1241, "low": 0.1235, "close": 0.1238, "volume": 28339.8, "quote_volume": 3507.44028, "trades": 62, "taker_buy_volume": 21857.6, "taker_buy_quote": 2706.14884}, {"ts": 1774745460000, "open": 0.1238, "high": 0.1242, "low": 0.1232, "close": 0.1232, "volume": 114448.7, "quote_volume": 14138.70939, "trades": 136, "taker_buy_volume": 49987.4, "taker_buy_quote": 6179.6675}, {"ts": 1774745520000, "open": 0.1234, "high": 0.1234, "low": 0.1217, "close": 0.1232, "volume": 346917.8, "quote_volume": 42412.17098, "trades": 384, "taker_buy_volume": 98146.7, "taker_buy_quote": 11996.5118}, {"ts": 1774745580000, "open": 0.1231, "high": 0.1237, "low": 0.1229, "close": 0.123, "volume": 114972.0, "quote_volume": 14181.64646, "trades": 107, "taker_buy_volume": 33063.2, "taker_buy_quote": 4081.96983}, {"ts": 1774745640000, "open": 0.123, "high": 0.1235, "low": 0.1228, "close": 0.1232, "volume": 35603.4, "quote_volume": 4383.82675, "trades": 77, "taker_buy_volume": 19906.1, "taker_buy_quote": 2453.10744}, {"ts": 1774745700000, "open": 0.1233, "high": 0.1237, "low": 0.123, "close": 0.1232, "volume": 27603.7, "quote_volume": 3403.55746, "trades": 54, "taker_buy_volume": 13305.4, "taker_buy_quote": 1641.7791}, {"ts": 1774745760000, "open": 0.1233, "high": 0.1234, "low": 0.1228, "close": 0.1228, "volume": 31230.8, "quote_volume": 3840.95458, "trades": 55, "taker_buy_volume": 10315.6, "taker_buy_quote": 1270.38749}, {"ts": 1774745820000, "open": 0.1228, "high": 0.1229, "low": 0.1221, "close": 0.1222, "volume": 44282.3, "quote_volume": 5425.71022, "trades": 67, "taker_buy_volume": 11930.3, "taker_buy_quote": 1464.34764}, {"ts": 1774745880000, "open": 0.1221, "high": 0.1227, "low": 0.1219, "close": 0.1224, "volume": 67469.2, "quote_volume": 8250.90078, "trades": 120, "taker_buy_volume": 38765.8, "taker_buy_quote": 4742.424}, {"ts": 1774745940000, "open": 0.1224, "high": 0.1229, "low": 0.1224, "close": 0.1225, "volume": 8332.4, "quote_volume": 1021.41551, "trades": 31, "taker_buy_volume": 1999.5, "taker_buy_quote": 245.28532}, {"ts": 1774746000000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 23261.6, "quote_volume": 2852.82438, "trades": 42, "taker_buy_volume": 7394.2, "taker_buy_quote": 907.60423}, {"ts": 1774746060000, "open": 0.123, "high": 0.1232, "low": 0.1226, "close": 0.1229, "volume": 57089.6, "quote_volume": 7014.39036, "trades": 95, "taker_buy_volume": 15617.3, "taker_buy_quote": 1919.85222}, {"ts": 1774746120000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1231, "volume": 7400.5, "quote_volume": 911.86877, "trades": 30, "taker_buy_volume": 1226.9, "taker_buy_quote": 151.24188}, {"ts": 1774746180000, "open": 0.1232, "high": 0.1232, "low": 0.1227, "close": 0.123, "volume": 29598.0, "quote_volume": 3640.09783, "trades": 51, "taker_buy_volume": 16273.7, "taker_buy_quote": 2001.53729}, {"ts": 1774746240000, "open": 0.1231, "high": 0.1235, "low": 0.1228, "close": 0.1234, "volume": 54105.3, "quote_volume": 6652.8127, "trades": 76, "taker_buy_volume": 17447.9, "taker_buy_quote": 2146.55057}, {"ts": 1774746300000, "open": 0.1234, "high": 0.1246, "low": 0.1234, "close": 0.1241, "volume": 118507.5, "quote_volume": 14692.41501, "trades": 110, "taker_buy_volume": 97429.1, "taker_buy_quote": 12079.30703}, {"ts": 1774746360000, "open": 0.1241, "high": 0.1286, "low": 0.1241, "close": 0.1279, "volume": 409267.4, "quote_volume": 51746.56223, "trades": 701, "taker_buy_volume": 287770.6, "taker_buy_quote": 36323.43272}, {"ts": 1774746420000, "open": 0.1279, "high": 0.1279, "low": 0.1266, "close": 0.127, "volume": 107083.4, "quote_volume": 13613.48715, "trades": 232, "taker_buy_volume": 42957.7, "taker_buy_quote": 5463.45062}, {"ts": 1774746480000, "open": 0.127, "high": 0.1276, "low": 0.1266, "close": 0.1272, "volume": 52963.9, "quote_volume": 6731.66024, "trades": 123, "taker_buy_volume": 21260.2, "taker_buy_quote": 2706.28945}, {"ts": 1774746540000, "open": 0.1272, "high": 0.1281, "low": 0.126, "close": 0.1265, "volume": 102376.8, "quote_volume": 13002.25975, "trades": 153, "taker_buy_volume": 36041.2, "taker_buy_quote": 4598.25579}, {"ts": 1774746600000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.1266, "volume": 25902.4, "quote_volume": 3287.1793, "trades": 78, "taker_buy_volume": 6447.4, "taker_buy_quote": 818.15773}, {"ts": 1774746660000, "open": 0.1265, "high": 0.1266, "low": 0.1262, "close": 0.1263, "volume": 7246.6, "quote_volume": 916.14959, "trades": 38, "taker_buy_volume": 2433.9, "taker_buy_quote": 307.76438}, {"ts": 1774746720000, "open": 0.1264, "high": 0.1269, "low": 0.1264, "close": 0.1268, "volume": 40389.3, "quote_volume": 5117.90026, "trades": 82, "taker_buy_volume": 28587.7, "taker_buy_quote": 3622.7053}, {"ts": 1774746780000, "open": 0.1269, "high": 0.1273, "low": 0.1269, "close": 0.1271, "volume": 13756.3, "quote_volume": 1748.36288, "trades": 26, "taker_buy_volume": 8449.6, "taker_buy_quote": 1074.20167}, {"ts": 1774746840000, "open": 0.1272, "high": 0.128, "low": 0.1272, "close": 0.1278, "volume": 21235.6, "quote_volume": 2711.27421, "trades": 39, "taker_buy_volume": 16831.6, "taker_buy_quote": 2149.27112}, {"ts": 1774746900000, "open": 0.1277, "high": 0.1283, "low": 0.1276, "close": 0.1281, "volume": 30507.0, "quote_volume": 3900.01724, "trades": 67, "taker_buy_volume": 13226.8, "taker_buy_quote": 1692.43105}, {"ts": 1774746960000, "open": 0.128, "high": 0.129, "low": 0.1277, "close": 0.1284, "volume": 71161.1, "quote_volume": 9129.71919, "trades": 90, "taker_buy_volume": 45485.5, "taker_buy_quote": 5833.21737}, {"ts": 1774747020000, "open": 0.1284, "high": 0.1284, "low": 0.1279, "close": 0.128, "volume": 44288.8, "quote_volume": 5675.8107, "trades": 49, "taker_buy_volume": 5094.9, "taker_buy_quote": 653.01073}, {"ts": 1774747080000, "open": 0.1281, "high": 0.1295, "low": 0.1281, "close": 0.1294, "volume": 57179.5, "quote_volume": 7373.26646, "trades": 114, "taker_buy_volume": 36334.2, "taker_buy_quote": 4685.42256}, {"ts": 1774747140000, "open": 0.1295, "high": 0.1298, "low": 0.1291, "close": 0.1293, "volume": 114221.3, "quote_volume": 14785.79855, "trades": 196, "taker_buy_volume": 23621.2, "taker_buy_quote": 3059.72695}, {"ts": 1774747200000, "open": 0.1293, "high": 0.1298, "low": 0.1293, "close": 0.1294, "volume": 10092.7, "quote_volume": 1307.38902, "trades": 31, "taker_buy_volume": 4281.5, "taker_buy_quote": 554.6777}, {"ts": 1774747260000, "open": 0.1295, "high": 0.1297, "low": 0.1293, "close": 0.1296, "volume": 6132.0, "quote_volume": 793.8773, "trades": 29, "taker_buy_volume": 1298.7, "taker_buy_quote": 168.17859}, {"ts": 1774747320000, "open": 0.1297, "high": 0.1301, "low": 0.1297, "close": 0.1297, "volume": 57308.5, "quote_volume": 7448.72647, "trades": 60, "taker_buy_volume": 47584.1, "taker_buy_quote": 6186.0711}, {"ts": 1774747380000, "open": 0.1296, "high": 0.1296, "low": 0.1291, "close": 0.1295, "volume": 30948.7, "quote_volume": 4002.71227, "trades": 32, "taker_buy_volume": 27051.9, "taker_buy_quote": 3498.75553}, {"ts": 1774747440000, "open": 0.1292, "high": 0.1311, "low": 0.1289, "close": 0.1305, "volume": 209819.5, "quote_volume": 27337.60418, "trades": 262, "taker_buy_volume": 149537.5, "taker_buy_quote": 19472.04106}, {"ts": 1774747500000, "open": 0.1304, "high": 0.1314, "low": 0.1304, "close": 0.1313, "volume": 70822.8, "quote_volume": 9271.6715, "trades": 151, "taker_buy_volume": 33399.3, "taker_buy_quote": 4373.39948}, {"ts": 1774747560000, "open": 0.1312, "high": 0.1321, "low": 0.1311, "close": 0.1312, "volume": 73577.7, "quote_volume": 9687.52635, "trades": 137, "taker_buy_volume": 42403.5, "taker_buy_quote": 5584.62761}, {"ts": 1774747620000, "open": 0.1313, "high": 0.1315, "low": 0.1303, "close": 0.1305, "volume": 92047.8, "quote_volume": 12047.36355, "trades": 174, "taker_buy_volume": 33736.9, "taker_buy_quote": 4417.7016}, {"ts": 1774747680000, "open": 0.1307, "high": 0.1317, "low": 0.1307, "close": 0.1317, "volume": 133881.0, "quote_volume": 17551.99653, "trades": 130, "taker_buy_volume": 112179.9, "taker_buy_quote": 14700.15537}, {"ts": 1774747740000, "open": 0.1318, "high": 0.1328, "low": 0.1315, "close": 0.1322, "volume": 152914.7, "quote_volume": 20185.76039, "trades": 254, "taker_buy_volume": 70314.4, "taker_buy_quote": 9300.17807}, {"ts": 1774747800000, "open": 0.1322, "high": 0.1326, "low": 0.1315, "close": 0.1318, "volume": 210232.2, "quote_volume": 27767.74854, "trades": 309, "taker_buy_volume": 45427.9, "taker_buy_quote": 6003.70007}, {"ts": 1774747860000, "open": 0.132, "high": 0.1351, "low": 0.132, "close": 0.1341, "volume": 439178.6, "quote_volume": 58974.75841, "trades": 823, "taker_buy_volume": 200021.9, "taker_buy_quote": 26847.42148}, {"ts": 1774747920000, "open": 0.1339, "high": 0.1344, "low": 0.1332, "close": 0.1343, "volume": 111107.6, "quote_volume": 14874.48027, "trades": 187, "taker_buy_volume": 28091.4, "taker_buy_quote": 3762.09774}, {"ts": 1774747980000, "open": 0.1343, "high": 0.1344, "low": 0.1337, "close": 0.1339, "volume": 109146.6, "quote_volume": 14625.54829, "trades": 186, "taker_buy_volume": 18245.9, "taker_buy_quote": 2445.04635}, {"ts": 1774748040000, "open": 0.1341, "high": 0.1343, "low": 0.1336, "close": 0.1336, "volume": 138737.6, "quote_volume": 18568.27225, "trades": 193, "taker_buy_volume": 15744.7, "taker_buy_quote": 2108.76867}, {"ts": 1774748100000, "open": 0.1337, "high": 0.1345, "low": 0.1333, "close": 0.1337, "volume": 149855.2, "quote_volume": 20037.5663, "trades": 276, "taker_buy_volume": 42974.7, "taker_buy_quote": 5758.35662}, {"ts": 1774748160000, "open": 0.1337, "high": 0.1341, "low": 0.1335, "close": 0.1338, "volume": 93980.1, "quote_volume": 12576.26575, "trades": 208, "taker_buy_volume": 21461.4, "taker_buy_quote": 2873.71447}, {"ts": 1774748220000, "open": 0.1336, "high": 0.1338, "low": 0.133, "close": 0.1334, "volume": 156943.7, "quote_volume": 20924.04092, "trades": 265, "taker_buy_volume": 38144.2, "taker_buy_quote": 5086.70308}, {"ts": 1774748280000, "open": 0.1332, "high": 0.1337, "low": 0.133, "close": 0.1332, "volume": 172798.1, "quote_volume": 23026.28442, "trades": 287, "taker_buy_volume": 73047.2, "taker_buy_quote": 9742.56273}, {"ts": 1774748340000, "open": 0.1332, "high": 0.1332, "low": 0.1319, "close": 0.132, "volume": 181447.6, "quote_volume": 24058.83763, "trades": 370, "taker_buy_volume": 25869.9, "taker_buy_quote": 3429.12857}, {"ts": 1774748400000, "open": 0.1321, "high": 0.1323, "low": 0.1311, "close": 0.1314, "volume": 114181.6, "quote_volume": 15049.45523, "trades": 286, "taker_buy_volume": 27657.8, "taker_buy_quote": 3650.04722}, {"ts": 1774748460000, "open": 0.1312, "high": 0.132, "low": 0.131, "close": 0.1315, "volume": 167809.9, "quote_volume": 22042.9314, "trades": 361, "taker_buy_volume": 36738.2, "taker_buy_quote": 4828.6509}, {"ts": 1774748520000, "open": 0.1315, "high": 0.1318, "low": 0.1305, "close": 0.1309, "volume": 154998.3, "quote_volume": 20326.83641, "trades": 312, "taker_buy_volume": 25710.1, "taker_buy_quote": 3373.54737}, {"ts": 1774748580000, "open": 0.1309, "high": 0.1312, "low": 0.1307, "close": 0.1307, "volume": 118325.0, "quote_volume": 15487.55821, "trades": 259, "taker_buy_volume": 17221.9, "taker_buy_quote": 2256.10054}, {"ts": 1774748640000, "open": 0.1306, "high": 0.1315, "low": 0.1304, "close": 0.1306, "volume": 169929.4, "quote_volume": 22228.77568, "trades": 303, "taker_buy_volume": 61542.9, "taker_buy_quote": 8063.90068}, {"ts": 1774748700000, "open": 0.1305, "high": 0.131, "low": 0.1303, "close": 0.1305, "volume": 140896.7, "quote_volume": 18400.30712, "trades": 189, "taker_buy_volume": 26354.7, "taker_buy_quote": 3447.76054}, {"ts": 1774748760000, "open": 0.1304, "high": 0.131, "low": 0.13, "close": 0.1303, "volume": 148583.8, "quote_volume": 19395.00352, "trades": 257, "taker_buy_volume": 30422.6, "taker_buy_quote": 3976.69288}, {"ts": 1774748820000, "open": 0.1301, "high": 0.1307, "low": 0.1299, "close": 0.1302, "volume": 123358.9, "quote_volume": 16068.51227, "trades": 259, "taker_buy_volume": 22526.8, "taker_buy_quote": 2938.53918}, {"ts": 1774748880000, "open": 0.13, "high": 0.1301, "low": 0.1284, "close": 0.1285, "volume": 255467.5, "quote_volume": 33012.16293, "trades": 393, "taker_buy_volume": 50695.5, "taker_buy_quote": 6544.62247}, {"ts": 1774748940000, "open": 0.1284, "high": 0.1287, "low": 0.1279, "close": 0.1283, "volume": 157262.5, "quote_volume": 20175.17825, "trades": 362, "taker_buy_volume": 51637.3, "taker_buy_quote": 6628.33837}, {"ts": 1774749000000, "open": 0.1283, "high": 0.1284, "low": 0.1279, "close": 0.1284, "volume": 121530.3, "quote_volume": 15570.76647, "trades": 184, "taker_buy_volume": 31797.4, "taker_buy_quote": 4076.55549}, {"ts": 1774749060000, "open": 0.1284, "high": 0.1292, "low": 0.1283, "close": 0.1286, "volume": 137020.4, "quote_volume": 17633.08926, "trades": 156, "taker_buy_volume": 37738.0, "taker_buy_quote": 4860.55668}, {"ts": 1774749120000, "open": 0.1285, "high": 0.1292, "low": 0.128, "close": 0.1282, "volume": 231571.4, "quote_volume": 29758.69278, "trades": 210, "taker_buy_volume": 65419.4, "taker_buy_quote": 8402.44068}, {"ts": 1774749180000, "open": 0.1283, "high": 0.1288, "low": 0.1282, "close": 0.1287, "volume": 115698.3, "quote_volume": 14866.68166, "trades": 203, "taker_buy_volume": 36480.7, "taker_buy_quote": 4689.88096}, {"ts": 1774749240000, "open": 0.1288, "high": 0.1293, "low": 0.1288, "close": 0.129, "volume": 131725.1, "quote_volume": 16992.08065, "trades": 162, "taker_buy_volume": 24510.3, "taker_buy_quote": 3163.35124}, {"ts": 1774749300000, "open": 0.1289, "high": 0.1296, "low": 0.1287, "close": 0.1289, "volume": 156429.9, "quote_volume": 20216.02229, "trades": 171, "taker_buy_volume": 29434.0, "taker_buy_quote": 3805.0169}, {"ts": 1774749360000, "open": 0.1288, "high": 0.1288, "low": 0.128, "close": 0.1283, "volume": 241912.2, "quote_volume": 31057.50087, "trades": 173, "taker_buy_volume": 43457.2, "taker_buy_quote": 5573.75401}, {"ts": 1774749420000, "open": 0.1282, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 112628.7, "quote_volume": 14422.40293, "trades": 113, "taker_buy_volume": 29875.0, "taker_buy_quote": 3827.33256}, {"ts": 1774749480000, "open": 0.1281, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 112252.5, "quote_volume": 14369.06081, "trades": 131, "taker_buy_volume": 33384.7, "taker_buy_quote": 4278.07727}, {"ts": 1774749540000, "open": 0.128, "high": 0.1283, "low": 0.1278, "close": 0.128, "volume": 139380.3, "quote_volume": 17840.63233, "trades": 142, "taker_buy_volume": 23016.8, "taker_buy_quote": 2947.04915}, {"ts": 1774749600000, "open": 0.128, "high": 0.1284, "low": 0.1279, "close": 0.1279, "volume": 147287.4, "quote_volume": 18864.20366, "trades": 130, "taker_buy_volume": 31178.1, "taker_buy_quote": 3996.74172}, {"ts": 1774749660000, "open": 0.1278, "high": 0.1283, "low": 0.1278, "close": 0.1279, "volume": 170053.0, "quote_volume": 21774.9978, "trades": 146, "taker_buy_volume": 48873.3, "taker_buy_quote": 6262.74375}, {"ts": 1774749720000, "open": 0.128, "high": 0.1281, "low": 0.1267, "close": 0.127, "volume": 230820.5, "quote_volume": 29429.04167, "trades": 195, "taker_buy_volume": 41698.7, "taker_buy_quote": 5316.11435}, {"ts": 1774749780000, "open": 0.1269, "high": 0.1272, "low": 0.1264, "close": 0.1266, "volume": 185875.6, "quote_volume": 23563.69822, "trades": 185, "taker_buy_volume": 38209.2, "taker_buy_quote": 4847.4653}, {"ts": 1774749840000, "open": 0.1266, "high": 0.1275, "low": 0.1265, "close": 0.1275, "volume": 223549.9, "quote_volume": 28377.39916, "trades": 168, "taker_buy_volume": 55975.5, "taker_buy_quote": 7103.3522}, {"ts": 1774749900000, "open": 0.1274, "high": 0.128, "low": 0.1272, "close": 0.1274, "volume": 150498.9, "quote_volume": 19196.21633, "trades": 232, "taker_buy_volume": 45856.1, "taker_buy_quote": 5851.35393}, {"ts": 1774749960000, "open": 0.1273, "high": 0.1278, "low": 0.127, "close": 0.1278, "volume": 164709.3, "quote_volume": 20985.72605, "trades": 155, "taker_buy_volume": 41935.4, "taker_buy_quote": 5344.22894}, {"ts": 1774750020000, "open": 0.1278, "high": 0.1283, "low": 0.1275, "close": 0.1277, "volume": 115432.2, "quote_volume": 14774.55208, "trades": 139, "taker_buy_volume": 30001.1, "taker_buy_quote": 3842.72489}, {"ts": 1774750080000, "open": 0.1278, "high": 0.1289, "low": 0.1278, "close": 0.1281, "volume": 177209.0, "quote_volume": 22759.06594, "trades": 240, "taker_buy_volume": 86238.6, "taker_buy_quote": 11063.32384}, {"ts": 1774750140000, "open": 0.1282, "high": 0.1285, "low": 0.1276, "close": 0.128, "volume": 125105.7, "quote_volume": 16013.29486, "trades": 146, "taker_buy_volume": 18223.2, "taker_buy_quote": 2333.24925}, {"ts": 1774750200000, "open": 0.1279, "high": 0.1282, "low": 0.1269, "close": 0.1277, "volume": 190332.8, "quote_volume": 24239.67554, "trades": 289, "taker_buy_volume": 56411.8, "taker_buy_quote": 7187.09116}, {"ts": 1774750260000, "open": 0.1277, "high": 0.1278, "low": 0.1271, "close": 0.1272, "volume": 118240.0, "quote_volume": 15047.7711, "trades": 196, "taker_buy_volume": 20759.6, "taker_buy_quote": 2642.33181}, {"ts": 1774750320000, "open": 0.1271, "high": 0.1274, "low": 0.1268, "close": 0.1273, "volume": 106713.7, "quote_volume": 13558.96058, "trades": 166, "taker_buy_volume": 31755.1, "taker_buy_quote": 4037.06127}, {"ts": 1774750380000, "open": 0.1274, "high": 0.1279, "low": 0.1272, "close": 0.1278, "volume": 131335.3, "quote_volume": 16751.47597, "trades": 132, "taker_buy_volume": 29941.9, "taker_buy_quote": 3820.97871}, {"ts": 1774750440000, "open": 0.1277, "high": 0.1287, "low": 0.1277, "close": 0.1285, "volume": 168986.4, "quote_volume": 21674.64463, "trades": 183, "taker_buy_volume": 55043.7, "taker_buy_quote": 7057.93257}, {"ts": 1774750500000, "open": 0.1286, "high": 0.1286, "low": 0.1269, "close": 0.1272, "volume": 125760.3, "quote_volume": 16037.41393, "trades": 198, "taker_buy_volume": 26422.3, "taker_buy_quote": 3368.83597}, {"ts": 1774750560000, "open": 0.1271, "high": 0.1272, "low": 0.1245, "close": 0.1249, "volume": 390841.1, "quote_volume": 49095.54902, "trades": 394, "taker_buy_volume": 115513.3, "taker_buy_quote": 14513.72926}, {"ts": 1774750620000, "open": 0.1248, "high": 0.1248, "low": 0.1238, "close": 0.1242, "volume": 161116.1, "quote_volume": 20003.84332, "trades": 246, "taker_buy_volume": 60112.0, "taker_buy_quote": 7465.04824}, {"ts": 1774750680000, "open": 0.1242, "high": 0.1242, "low": 0.1232, "close": 0.1239, "volume": 155974.4, "quote_volume": 19288.40846, "trades": 205, "taker_buy_volume": 69546.7, "taker_buy_quote": 8597.49945}, {"ts": 1774750740000, "open": 0.1238, "high": 0.1259, "low": 0.1238, "close": 0.1257, "volume": 254956.0, "quote_volume": 31884.9107, "trades": 282, "taker_buy_volume": 178794.6, "taker_buy_quote": 22349.09084}, {"ts": 1774750800000, "open": 0.1258, "high": 0.1284, "low": 0.1258, "close": 0.128, "volume": 161772.0, "quote_volume": 20563.53259, "trades": 282, "taker_buy_volume": 125364.7, "taker_buy_quote": 15923.72067}, {"ts": 1774750860000, "open": 0.1282, "high": 0.1292, "low": 0.1281, "close": 0.1291, "volume": 114371.0, "quote_volume": 14714.33482, "trades": 154, "taker_buy_volume": 60670.2, "taker_buy_quote": 7804.43519}, {"ts": 1774750920000, "open": 0.129, "high": 0.1305, "low": 0.1288, "close": 0.1288, "volume": 102781.5, "quote_volume": 13327.89578, "trades": 216, "taker_buy_volume": 75105.5, "taker_buy_quote": 9738.43452}, {"ts": 1774750980000, "open": 0.129, "high": 0.1296, "low": 0.129, "close": 0.1296, "volume": 33510.3, "quote_volume": 4332.59586, "trades": 92, "taker_buy_volume": 20842.1, "taker_buy_quote": 2695.20026}, {"ts": 1774751040000, "open": 0.1296, "high": 0.1307, "low": 0.1294, "close": 0.1306, "volume": 94310.9, "quote_volume": 12298.17595, "trades": 151, "taker_buy_volume": 68562.1, "taker_buy_quote": 8941.81836}, {"ts": 1774751100000, "open": 0.1308, "high": 0.1308, "low": 0.1302, "close": 0.1303, "volume": 40604.0, "quote_volume": 5292.98563, "trades": 92, "taker_buy_volume": 8834.5, "taker_buy_quote": 1152.33816}, {"ts": 1774751160000, "open": 0.1305, "high": 0.1307, "low": 0.13, "close": 0.1304, "volume": 11453.7, "quote_volume": 1492.75383, "trades": 51, "taker_buy_volume": 6027.0, "taker_buy_quote": 785.48099}, {"ts": 1774751220000, "open": 0.1304, "high": 0.1323, "low": 0.1302, "close": 0.1315, "volume": 108561.4, "quote_volume": 14264.78899, "trades": 157, "taker_buy_volume": 79850.9, "taker_buy_quote": 10487.12302}, {"ts": 1774751280000, "open": 0.1317, "high": 0.133, "low": 0.1317, "close": 0.1328, "volume": 129314.7, "quote_volume": 17154.37479, "trades": 200, "taker_buy_volume": 46959.7, "taker_buy_quote": 6225.72168}, {"ts": 1774751340000, "open": 0.1328, "high": 0.1337, "low": 0.1327, "close": 0.1333, "volume": 70075.8, "quote_volume": 9345.00287, "trades": 145, "taker_buy_volume": 36314.3, "taker_buy_quote": 4842.8083}, {"ts": 1774751400000, "open": 0.1333, "high": 0.1348, "low": 0.133, "close": 0.1335, "volume": 218685.1, "quote_volume": 29282.57179, "trades": 247, "taker_buy_volume": 135026.6, "taker_buy_quote": 18098.22137}, {"ts": 1774751460000, "open": 0.1334, "high": 0.1334, "low": 0.1316, "close": 0.1322, "volume": 81377.9, "quote_volume": 10779.01839, "trades": 135, "taker_buy_volume": 14054.5, "taker_buy_quote": 1857.95319}, {"ts": 1774751520000, "open": 0.1321, "high": 0.1324, "low": 0.1316, "close": 0.1321, "volume": 28153.8, "quote_volume": 3716.59608, "trades": 65, "taker_buy_volume": 12275.2, "taker_buy_quote": 1621.6856}, {"ts": 1774751580000, "open": 0.1322, "high": 0.1328, "low": 0.1316, "close": 0.1318, "volume": 35014.9, "quote_volume": 4624.1251, "trades": 112, "taker_buy_volume": 18897.8, "taker_buy_quote": 2497.74832}, {"ts": 1774751640000, "open": 0.1318, "high": 0.1321, "low": 0.1313, "close": 0.1318, "volume": 12976.2, "quote_volume": 1709.66915, "trades": 52, "taker_buy_volume": 4726.9, "taker_buy_quote": 623.17186}, {"ts": 1774751700000, "open": 0.1318, "high": 0.1319, "low": 0.1312, "close": 0.1318, "volume": 50013.0, "quote_volume": 6579.30262, "trades": 80, "taker_buy_volume": 27736.4, "taker_buy_quote": 3649.01194}, {"ts": 1774751760000, "open": 0.132, "high": 0.1321, "low": 0.1314, "close": 0.132, "volume": 14507.2, "quote_volume": 1914.19125, "trades": 49, "taker_buy_volume": 4899.4, "taker_buy_quote": 646.49388}, {"ts": 1774751820000, "open": 0.1319, "high": 0.1321, "low": 0.1312, "close": 0.1319, "volume": 13805.4, "quote_volume": 1818.17998, "trades": 59, "taker_buy_volume": 5095.7, "taker_buy_quote": 671.60233}, {"ts": 1774751880000, "open": 0.1319, "high": 0.1324, "low": 0.1318, "close": 0.1318, "volume": 10628.6, "quote_volume": 1404.61181, "trades": 57, "taker_buy_volume": 6764.0, "taker_buy_quote": 894.41311}, {"ts": 1774751940000, "open": 0.1317, "high": 0.1324, "low": 0.1312, "close": 0.132, "volume": 107405.7, "quote_volume": 14139.36199, "trades": 192, "taker_buy_volume": 47535.5, "taker_buy_quote": 6260.36122}, {"ts": 1774752000000, "open": 0.1321, "high": 0.1326, "low": 0.132, "close": 0.1324, "volume": 19878.2, "quote_volume": 2629.32076, "trades": 67, "taker_buy_volume": 11222.9, "taker_buy_quote": 1484.04365}, {"ts": 1774752060000, "open": 0.1325, "high": 0.1339, "low": 0.1325, "close": 0.1329, "volume": 64663.8, "quote_volume": 8617.97833, "trades": 134, "taker_buy_volume": 44152.7, "taker_buy_quote": 5884.3865}, {"ts": 1774752120000, "open": 0.1332, "high": 0.1336, "low": 0.1329, "close": 0.1334, "volume": 31769.4, "quote_volume": 4233.31942, "trades": 71, "taker_buy_volume": 16542.8, "taker_buy_quote": 2204.18432}, {"ts": 1774752180000, "open": 0.1335, "high": 0.1338, "low": 0.133, "close": 0.133, "volume": 19512.9, "quote_volume": 2603.67795, "trades": 53, "taker_buy_volume": 4522.5, "taker_buy_quote": 603.77775}, {"ts": 1774752240000, "open": 0.1332, "high": 0.1334, "low": 0.1327, "close": 0.1331, "volume": 61259.6, "quote_volume": 8146.79969, "trades": 95, "taker_buy_volume": 29459.9, "taker_buy_quote": 3918.8599}, {"ts": 1774752300000, "open": 0.1333, "high": 0.1337, "low": 0.1324, "close": 0.1324, "volume": 101230.1, "quote_volume": 13466.38509, "trades": 136, "taker_buy_volume": 33859.5, "taker_buy_quote": 4509.42238}, {"ts": 1774752360000, "open": 0.1324, "high": 0.133, "low": 0.1315, "close": 0.1323, "volume": 207284.2, "quote_volume": 27404.48141, "trades": 190, "taker_buy_volume": 96862.1, "taker_buy_quote": 12806.35414}, {"ts": 1774752420000, "open": 0.1324, "high": 0.1324, "low": 0.1317, "close": 0.1317, "volume": 10769.7, "quote_volume": 1421.84775, "trades": 51, "taker_buy_volume": 6487.8, "taker_buy_quote": 856.75742}, {"ts": 1774752480000, "open": 0.1318, "high": 0.1319, "low": 0.1307, "close": 0.131, "volume": 79374.6, "quote_volume": 10406.26641, "trades": 101, "taker_buy_volume": 33787.0, "taker_buy_quote": 4425.34464}, {"ts": 1774752540000, "open": 0.1311, "high": 0.1318, "low": 0.1309, "close": 0.1312, "volume": 57095.0, "quote_volume": 7501.74279, "trades": 71, "taker_buy_volume": 32668.4, "taker_buy_quote": 4292.53424}, {"ts": 1774752600000, "open": 0.1312, "high": 0.1312, "low": 0.1301, "close": 0.1312, "volume": 70934.9, "quote_volume": 9259.29907, "trades": 113, "taker_buy_volume": 13570.1, "taker_buy_quote": 1772.34434}, {"ts": 1774752660000, "open": 0.1313, "high": 0.132, "low": 0.1313, "close": 0.132, "volume": 23793.5, "quote_volume": 3130.23823, "trades": 42, "taker_buy_volume": 18661.8, "taker_buy_quote": 2455.05939}, {"ts": 1774752720000, "open": 0.132, "high": 0.132, "low": 0.1306, "close": 0.1309, "volume": 131412.6, "quote_volume": 17256.67482, "trades": 125, "taker_buy_volume": 25162.7, "taker_buy_quote": 3298.04715}, {"ts": 1774752780000, "open": 0.131, "high": 0.131, "low": 0.1305, "close": 0.1308, "volume": 10863.0, "quote_volume": 1419.62785, "trades": 30, "taker_buy_volume": 4747.6, "taker_buy_quote": 620.43523}, {"ts": 1774752840000, "open": 0.1309, "high": 0.1312, "low": 0.1306, "close": 0.1311, "volume": 13383.6, "quote_volume": 1752.05338, "trades": 33, "taker_buy_volume": 8436.9, "taker_buy_quote": 1104.98374}, {"ts": 1774752900000, "open": 0.131, "high": 0.1311, "low": 0.1303, "close": 0.1304, "volume": 17565.7, "quote_volume": 2293.94246, "trades": 42, "taker_buy_volume": 8011.3, "taker_buy_quote": 1046.63877}, {"ts": 1774752960000, "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1307, "volume": 15084.6, "quote_volume": 1968.59446, "trades": 24, "taker_buy_volume": 11848.0, "taker_buy_quote": 1546.54717}, {"ts": 1774753020000, "open": 0.1307, "high": 0.1314, "low": 0.1307, "close": 0.1312, "volume": 13414.6, "quote_volume": 1757.93411, "trades": 48, "taker_buy_volume": 12239.7, "taker_buy_quote": 1604.01118}, {"ts": 1774753080000, "open": 0.1313, "high": 0.1318, "low": 0.1313, "close": 0.1316, "volume": 34000.3, "quote_volume": 4472.3525, "trades": 38, "taker_buy_volume": 31156.4, "taker_buy_quote": 4098.30526}, {"ts": 1774753140000, "open": 0.1317, "high": 0.1318, "low": 0.131, "close": 0.1312, "volume": 35224.3, "quote_volume": 4624.48228, "trades": 53, "taker_buy_volume": 9947.6, "taker_buy_quote": 1307.65494}, {"ts": 1774753200000, "open": 0.1313, "high": 0.1322, "low": 0.1313, "close": 0.1319, "volume": 44707.9, "quote_volume": 5894.50178, "trades": 71, "taker_buy_volume": 27279.8, "taker_buy_quote": 3593.29014}, {"ts": 1774753260000, "open": 0.132, "high": 0.1324, "low": 0.1317, "close": 0.1324, "volume": 28910.5, "quote_volume": 3813.94068, "trades": 54, "taker_buy_volume": 10295.6, "taker_buy_quote": 1358.80671}, {"ts": 1774753320000, "open": 0.1324, "high": 0.1326, "low": 0.1321, "close": 0.1325, "volume": 29741.1, "quote_volume": 3937.81349, "trades": 44, "taker_buy_volume": 26349.6, "taker_buy_quote": 3489.0675}, {"ts": 1774753380000, "open": 0.1326, "high": 0.1333, "low": 0.1326, "close": 0.1332, "volume": 19262.4, "quote_volume": 2560.93209, "trades": 48, "taker_buy_volume": 12584.9, "taker_buy_quote": 1673.1916}, {"ts": 1774753440000, "open": 0.1333, "high": 0.1336, "low": 0.1332, "close": 0.1336, "volume": 15985.5, "quote_volume": 2132.05027, "trades": 39, "taker_buy_volume": 10724.7, "taker_buy_quote": 1430.61935}, {"ts": 1774753500000, "open": 0.1336, "high": 0.134, "low": 0.1335, "close": 0.1339, "volume": 23216.4, "quote_volume": 3104.72718, "trades": 41, "taker_buy_volume": 12182.7, "taker_buy_quote": 1630.27445}, {"ts": 1774753560000, "open": 0.134, "high": 0.1343, "low": 0.1339, "close": 0.1341, "volume": 21923.6, "quote_volume": 2939.839, "trades": 48, "taker_buy_volume": 16525.0, "taker_buy_quote": 2215.90455}, {"ts": 1774753620000, "open": 0.1343, "high": 0.1344, "low": 0.1341, "close": 0.1344, "volume": 26348.2, "quote_volume": 3537.31897, "trades": 39, "taker_buy_volume": 18827.3, "taker_buy_quote": 2527.54518}, {"ts": 1774753680000, "open": 0.1345, "high": 0.1353, "low": 0.1344, "close": 0.1346, "volume": 123501.9, "quote_volume": 16652.38596, "trades": 137, "taker_buy_volume": 37795.0, "taker_buy_quote": 5098.21315}, {"ts": 1774753740000, "open": 0.1346, "high": 0.1348, "low": 0.1336, "close": 0.1339, "volume": 55734.9, "quote_volume": 7484.48883, "trades": 66, "taker_buy_volume": 9803.9, "taker_buy_quote": 1316.74289}, {"ts": 1774753800000, "open": 0.134, "high": 0.1342, "low": 0.1337, "close": 0.1342, "volume": 49477.5, "quote_volume": 6620.37971, "trades": 62, "taker_buy_volume": 10340.9, "taker_buy_quote": 1385.72883}, {"ts": 1774753860000, "open": 0.1343, "high": 0.1355, "low": 0.1343, "close": 0.1351, "volume": 70003.3, "quote_volume": 9444.19923, "trades": 107, "taker_buy_volume": 55410.1, "taker_buy_quote": 7476.57126}, {"ts": 1774753920000, "open": 0.1351, "high": 0.1353, "low": 0.1346, "close": 0.135, "volume": 30260.8, "quote_volume": 4085.79164, "trades": 87, "taker_buy_volume": 15017.4, "taker_buy_quote": 2029.64344}, {"ts": 1774753980000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 22057.9, "quote_volume": 2982.88633, "trades": 29, "taker_buy_volume": 7138.0, "taker_buy_quote": 965.59322}, {"ts": 1774754040000, "open": 0.1353, "high": 0.1366, "low": 0.1353, "close": 0.1363, "volume": 506067.3, "quote_volume": 68636.7069, "trades": 191, "taker_buy_volume": 478365.9, "taker_buy_quote": 64863.06796}, {"ts": 1774754100000, "open": 0.1363, "high": 0.1378, "low": 0.1361, "close": 0.1377, "volume": 123955.2, "quote_volume": 16958.25756, "trades": 214, "taker_buy_volume": 81200.0, "taker_buy_quote": 11112.55045}, {"ts": 1774754160000, "open": 0.1377, "high": 0.1388, "low": 0.1373, "close": 0.1386, "volume": 126953.3, "quote_volume": 17534.64815, "trades": 244, "taker_buy_volume": 77971.1, "taker_buy_quote": 10776.85587}, {"ts": 1774754220000, "open": 0.1386, "high": 0.1391, "low": 0.1378, "close": 0.1382, "volume": 259799.4, "quote_volume": 35987.88804, "trades": 335, "taker_buy_volume": 162780.0, "taker_buy_quote": 22572.51205}, {"ts": 1774754280000, "open": 0.1382, "high": 0.1384, "low": 0.1366, "close": 0.1369, "volume": 141800.4, "quote_volume": 19459.73564, "trades": 228, "taker_buy_volume": 31195.0, "taker_buy_quote": 4284.59662}, {"ts": 1774754340000, "open": 0.1368, "high": 0.1372, "low": 0.1361, "close": 0.1364, "volume": 44292.3, "quote_volume": 6047.67109, "trades": 120, "taker_buy_volume": 26101.5, "taker_buy_quote": 3563.98232}, {"ts": 1774754400000, "open": 0.1363, "high": 0.1363, "low": 0.1352, "close": 0.1356, "volume": 86637.6, "quote_volume": 11743.49335, "trades": 127, "taker_buy_volume": 67627.2, "taker_buy_quote": 9166.02444}, {"ts": 1774754460000, "open": 0.1356, "high": 0.1362, "low": 0.1356, "close": 0.1362, "volume": 25329.3, "quote_volume": 3445.65141, "trades": 72, "taker_buy_volume": 12643.7, "taker_buy_quote": 1720.46821}, {"ts": 1774754520000, "open": 0.136, "high": 0.136, "low": 0.1353, "close": 0.1354, "volume": 58543.5, "quote_volume": 7943.98155, "trades": 78, "taker_buy_volume": 40448.4, "taker_buy_quote": 5485.97253}, {"ts": 1774754580000, "open": 0.1354, "high": 0.1354, "low": 0.1347, "close": 0.135, "volume": 47397.1, "quote_volume": 6401.64382, "trades": 85, "taker_buy_volume": 10190.9, "taker_buy_quote": 1376.9509}, {"ts": 1774754640000, "open": 0.1351, "high": 0.1353, "low": 0.1347, "close": 0.1347, "volume": 17584.8, "quote_volume": 2375.0343, "trades": 33, "taker_buy_volume": 15342.2, "taker_buy_quote": 2072.77704}, {"ts": 1774754700000, "open": 0.1349, "high": 0.1353, "low": 0.1348, "close": 0.1352, "volume": 13844.5, "quote_volume": 1869.00157, "trades": 39, "taker_buy_volume": 8522.7, "taker_buy_quote": 1150.61387}, {"ts": 1774754760000, "open": 0.1352, "high": 0.1354, "low": 0.1343, "close": 0.1347, "volume": 41152.7, "quote_volume": 5543.37761, "trades": 70, "taker_buy_volume": 12731.4, "taker_buy_quote": 1715.95895}, {"ts": 1774754820000, "open": 0.1348, "high": 0.1353, "low": 0.1348, "close": 0.1351, "volume": 24153.0, "quote_volume": 3265.36253, "trades": 51, "taker_buy_volume": 14962.4, "taker_buy_quote": 2022.96701}, {"ts": 1774754880000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.135, "volume": 34841.3, "quote_volume": 4705.64814, "trades": 50, "taker_buy_volume": 10647.3, "taker_buy_quote": 1437.40461}, {"ts": 1774754940000, "open": 0.1349, "high": 0.1355, "low": 0.1349, "close": 0.135, "volume": 28516.4, "quote_volume": 3856.55087, "trades": 66, "taker_buy_volume": 19926.6, "taker_buy_quote": 2694.70952}, {"ts": 1774755000000, "open": 0.1351, "high": 0.1351, "low": 0.1344, "close": 0.1344, "volume": 51828.6, "quote_volume": 6978.93189, "trades": 106, "taker_buy_volume": 7693.6, "taker_buy_quote": 1035.12682}, {"ts": 1774755060000, "open": 0.1346, "high": 0.1357, "low": 0.1346, "close": 0.1354, "volume": 14563.0, "quote_volume": 1970.67272, "trades": 69, "taker_buy_volume": 4163.4, "taker_buy_quote": 562.74978}, {"ts": 1774755120000, "open": 0.1353, "high": 0.1357, "low": 0.1352, "close": 0.1355, "volume": 8869.7, "quote_volume": 1202.3431, "trades": 45, "taker_buy_volume": 2345.8, "taker_buy_quote": 317.70719}, {"ts": 1774755180000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.135, "volume": 7520.6, "quote_volume": 1015.36803, "trades": 32, "taker_buy_volume": 2705.8, "taker_buy_quote": 365.3382}, {"ts": 1774755240000, "open": 0.1349, "high": 0.135, "low": 0.1346, "close": 0.1346, "volume": 21686.8, "quote_volume": 2922.52746, "trades": 62, "taker_buy_volume": 2202.7, "taker_buy_quote": 296.79779}, {"ts": 1774755300000, "open": 0.1346, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 5525.5, "quote_volume": 743.81376, "trades": 16, "taker_buy_volume": 2139.8, "taker_buy_quote": 288.13108}, {"ts": 1774755360000, "open": 0.1348, "high": 0.1352, "low": 0.1348, "close": 0.135, "volume": 5543.5, "quote_volume": 748.08592, "trades": 25, "taker_buy_volume": 5157.8, "taker_buy_quote": 696.03498}, {"ts": 1774755420000, "open": 0.1349, "high": 0.1352, "low": 0.1348, "close": 0.1352, "volume": 8336.3, "quote_volume": 1125.28011, "trades": 37, "taker_buy_volume": 2585.7, "taker_buy_quote": 349.25101}, {"ts": 1774755480000, "open": 0.1353, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 2621.7, "quote_volume": 354.81703, "trades": 12, "taker_buy_volume": 2382.6, "taker_buy_quote": 322.49071}, {"ts": 1774755540000, "open": 0.1351, "high": 0.1357, "low": 0.1349, "close": 0.1356, "volume": 19584.2, "quote_volume": 2651.06959, "trades": 78, "taker_buy_volume": 5400.4, "taker_buy_quote": 731.40847}, {"ts": 1774755600000, "open": 0.1356, "high": 0.1363, "low": 0.1356, "close": 0.1363, "volume": 15502.8, "quote_volume": 2108.53135, "trades": 41, "taker_buy_volume": 12217.6, "taker_buy_quote": 1662.29473}, {"ts": 1774755660000, "open": 0.1363, "high": 0.1368, "low": 0.1363, "close": 0.1368, "volume": 22768.4, "quote_volume": 3108.18695, "trades": 34, "taker_buy_volume": 19641.0, "taker_buy_quote": 2680.79669}, {"ts": 1774755720000, "open": 0.1369, "high": 0.1378, "low": 0.1369, "close": 0.1374, "volume": 46209.5, "quote_volume": 6355.41314, "trades": 97, "taker_buy_volume": 25955.8, "taker_buy_quote": 3569.6388}, {"ts": 1774755780000, "open": 0.1374, "high": 0.1374, "low": 0.1366, "close": 0.137, "volume": 30936.6, "quote_volume": 4238.55856, "trades": 67, "taker_buy_volume": 18285.3, "taker_buy_quote": 2506.59608}, {"ts": 1774755840000, "open": 0.1371, "high": 0.1376, "low": 0.1369, "close": 0.1376, "volume": 21205.2, "quote_volume": 2912.45076, "trades": 32, "taker_buy_volume": 19371.3, "taker_buy_quote": 2660.61582}, {"ts": 1774755900000, "open": 0.1377, "high": 0.1379, "low": 0.1374, "close": 0.1378, "volume": 51171.3, "quote_volume": 7038.58876, "trades": 70, "taker_buy_volume": 10880.4, "taker_buy_quote": 1498.15582}, {"ts": 1774755960000, "open": 0.1378, "high": 0.1381, "low": 0.1376, "close": 0.1381, "volume": 13576.9, "quote_volume": 1872.1675, "trades": 26, "taker_buy_volume": 8197.2, "taker_buy_quote": 1130.89534}, {"ts": 1774756020000, "open": 0.1381, "high": 0.1382, "low": 0.1376, "close": 0.1376, "volume": 13887.9, "quote_volume": 1915.0221, "trades": 45, "taker_buy_volume": 4290.1, "taker_buy_quote": 592.1282}, {"ts": 1774756080000, "open": 0.1378, "high": 0.1384, "low": 0.1377, "close": 0.1384, "volume": 20840.6, "quote_volume": 2876.63747, "trades": 58, "taker_buy_volume": 15336.2, "taker_buy_quote": 2116.47758}, {"ts": 1774756140000, "open": 0.1384, "high": 0.1445, "low": 0.1384, "close": 0.1412, "volume": 574978.1, "quote_volume": 81493.39057, "trades": 1269, "taker_buy_volume": 353288.0, "taker_buy_quote": 49928.68737}, {"ts": 1774756200000, "open": 0.1413, "high": 0.143, "low": 0.1411, "close": 0.1426, "volume": 144018.8, "quote_volume": 20450.94567, "trades": 220, "taker_buy_volume": 98485.2, "taker_buy_quote": 13988.65527}, {"ts": 1774756260000, "open": 0.1427, "high": 0.1432, "low": 0.1426, "close": 0.143, "volume": 33199.1, "quote_volume": 4742.68092, "trades": 79, "taker_buy_volume": 16454.9, "taker_buy_quote": 2351.58791}, {"ts": 1774756320000, "open": 0.1429, "high": 0.143, "low": 0.1419, "close": 0.1424, "volume": 108550.1, "quote_volume": 15470.3742, "trades": 216, "taker_buy_volume": 11883.3, "taker_buy_quote": 1696.98427}, {"ts": 1774756380000, "open": 0.1425, "high": 0.143, "low": 0.1416, "close": 0.1416, "volume": 54177.7, "quote_volume": 7703.43145, "trades": 130, "taker_buy_volume": 24900.6, "taker_buy_quote": 3548.24752}, {"ts": 1774756440000, "open": 0.1419, "high": 0.1429, "low": 0.1418, "close": 0.1427, "volume": 12092.6, "quote_volume": 1721.55927, "trades": 38, "taker_buy_volume": 9537.7, "taker_buy_quote": 1358.67501}, {"ts": 1774756500000, "open": 0.1426, "high": 0.1441, "low": 0.1426, "close": 0.143, "volume": 74376.1, "quote_volume": 10680.42295, "trades": 156, "taker_buy_volume": 52198.0, "taker_buy_quote": 7495.47309}, {"ts": 1774756560000, "open": 0.1431, "high": 0.1432, "low": 0.141, "close": 0.1411, "volume": 151784.7, "quote_volume": 21631.46768, "trades": 164, "taker_buy_volume": 40263.6, "taker_buy_quote": 5738.44719}, {"ts": 1774756620000, "open": 0.1413, "high": 0.1415, "low": 0.1409, "close": 0.1412, "volume": 55341.4, "quote_volume": 7816.60035, "trades": 86, "taker_buy_volume": 31103.2, "taker_buy_quote": 4393.19919}, {"ts": 1774756680000, "open": 0.1411, "high": 0.142, "low": 0.141, "close": 0.1411, "volume": 88503.9, "quote_volume": 12516.84744, "trades": 140, "taker_buy_volume": 41301.9, "taker_buy_quote": 5848.52163}, {"ts": 1774756740000, "open": 0.141, "high": 0.1497, "low": 0.1407, "close": 0.1451, "volume": 942586.9, "quote_volume": 137841.32591, "trades": 2187, "taker_buy_volume": 526585.5, "taker_buy_quote": 76878.73913}, {"ts": 1774756800000, "open": 0.1449, "high": 0.145, "low": 0.1438, "close": 0.144, "volume": 74145.7, "quote_volume": 10704.37993, "trades": 217, "taker_buy_volume": 39473.8, "taker_buy_quote": 5699.49375}, {"ts": 1774756860000, "open": 0.1439, "high": 0.1441, "low": 0.143, "close": 0.1436, "volume": 33292.3, "quote_volume": 4782.63992, "trades": 134, "taker_buy_volume": 10245.5, "taker_buy_quote": 1472.79167}, {"ts": 1774756920000, "open": 0.1438, "high": 0.1467, "low": 0.1438, "close": 0.1454, "volume": 130639.1, "quote_volume": 19017.82493, "trades": 289, "taker_buy_volume": 76123.5, "taker_buy_quote": 11072.21703}, {"ts": 1774756980000, "open": 0.1453, "high": 0.1453, "low": 0.1436, "close": 0.1436, "volume": 47955.8, "quote_volume": 6927.02977, "trades": 143, "taker_buy_volume": 26369.9, "taker_buy_quote": 3810.44127}, {"ts": 1774757040000, "open": 0.1436, "high": 0.1445, "low": 0.1435, "close": 0.1443, "volume": 78391.1, "quote_volume": 11279.60728, "trades": 126, "taker_buy_volume": 59740.7, "taker_buy_quote": 8597.06922}, {"ts": 1774757100000, "open": 0.1442, "high": 0.1447, "low": 0.1436, "close": 0.1436, "volume": 29193.3, "quote_volume": 4209.75886, "trades": 88, "taker_buy_volume": 10969.4, "taker_buy_quote": 1583.34997}, {"ts": 1774757160000, "open": 0.1436, "high": 0.1441, "low": 0.1431, "close": 0.1436, "volume": 60862.0, "quote_volume": 8738.02841, "trades": 112, "taker_buy_volume": 24772.2, "taker_buy_quote": 3558.86396}, {"ts": 1774757220000, "open": 0.1436, "high": 0.1446, "low": 0.1431, "close": 0.1432, "volume": 25040.3, "quote_volume": 3600.50631, "trades": 113, "taker_buy_volume": 7522.4, "taker_buy_quote": 1081.66816}, {"ts": 1774757280000, "open": 0.1431, "high": 0.144, "low": 0.1431, "close": 0.144, "volume": 29077.4, "quote_volume": 4172.55924, "trades": 84, "taker_buy_volume": 13033.2, "taker_buy_quote": 1872.75385}, {"ts": 1774757340000, "open": 0.1441, "high": 0.1444, "low": 0.1435, "close": 0.1437, "volume": 33437.9, "quote_volume": 4815.42964, "trades": 82, "taker_buy_volume": 22970.7, "taker_buy_quote": 3309.61672}, {"ts": 1774757400000, "open": 0.1438, "high": 0.1442, "low": 0.1435, "close": 0.1437, "volume": 19952.6, "quote_volume": 2868.82365, "trades": 53, "taker_buy_volume": 5457.7, "taker_buy_quote": 785.51152}, {"ts": 1774757460000, "open": 0.1437, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 29064.7, "quote_volume": 4174.05177, "trades": 76, "taker_buy_volume": 5940.3, "taker_buy_quote": 853.65698}, {"ts": 1774757520000, "open": 0.1436, "high": 0.1438, "low": 0.1433, "close": 0.1438, "volume": 5384.4, "quote_volume": 772.96452, "trades": 35, "taker_buy_volume": 2429.5, "taker_buy_quote": 348.90409}, {"ts": 1774757580000, "open": 0.1437, "high": 0.145, "low": 0.1437, "close": 0.1447, "volume": 68111.8, "quote_volume": 9836.25782, "trades": 193, "taker_buy_volume": 42783.7, "taker_buy_quote": 6179.25245}, {"ts": 1774757640000, "open": 0.1446, "high": 0.1452, "low": 0.144, "close": 0.1443, "volume": 90544.9, "quote_volume": 13080.3227, "trades": 200, "taker_buy_volume": 23364.8, "taker_buy_quote": 3376.09978}, {"ts": 1774757700000, "open": 0.1441, "high": 0.1441, "low": 0.1424, "close": 0.1433, "volume": 186572.2, "quote_volume": 26701.79089, "trades": 412, "taker_buy_volume": 51186.2, "taker_buy_quote": 7324.89788}, {"ts": 1774757760000, "open": 0.1434, "high": 0.1444, "low": 0.1432, "close": 0.1432, "volume": 76936.6, "quote_volume": 11082.1228, "trades": 142, "taker_buy_volume": 45376.4, "taker_buy_quote": 6536.55767}, {"ts": 1774757820000, "open": 0.1432, "high": 0.1436, "low": 0.1411, "close": 0.1421, "volume": 212475.7, "quote_volume": 30159.16304, "trades": 402, "taker_buy_volume": 53220.1, "taker_buy_quote": 7555.80434}, {"ts": 1774757880000, "open": 0.1422, "high": 0.1431, "low": 0.1421, "close": 0.1429, "volume": 66619.4, "quote_volume": 9511.40712, "trades": 138, "taker_buy_volume": 16669.3, "taker_buy_quote": 2380.34132}, {"ts": 1774757940000, "open": 0.1431, "high": 0.1438, "low": 0.1429, "close": 0.143, "volume": 26744.0, "quote_volume": 3831.76731, "trades": 70, "taker_buy_volume": 10102.1, "taker_buy_quote": 1447.73241}, {"ts": 1774758000000, "open": 0.1432, "high": 0.1436, "low": 0.1426, "close": 0.1426, "volume": 16662.5, "quote_volume": 2384.80267, "trades": 64, "taker_buy_volume": 7700.7, "taker_buy_quote": 1103.63032}, {"ts": 1774758060000, "open": 0.1427, "high": 0.1434, "low": 0.1426, "close": 0.143, "volume": 10081.9, "quote_volume": 1440.38294, "trades": 43, "taker_buy_volume": 7210.7, "taker_buy_quote": 1030.18196}, {"ts": 1774758120000, "open": 0.1428, "high": 0.1433, "low": 0.1428, "close": 0.1432, "volume": 17614.5, "quote_volume": 2521.3645, "trades": 35, "taker_buy_volume": 11525.1, "taker_buy_quote": 1650.24506}, {"ts": 1774758180000, "open": 0.1431, "high": 0.1434, "low": 0.1424, "close": 0.1428, "volume": 32269.3, "quote_volume": 4610.12974, "trades": 89, "taker_buy_volume": 13494.8, "taker_buy_quote": 1930.75458}, {"ts": 1774758240000, "open": 0.1427, "high": 0.1431, "low": 0.1425, "close": 0.1429, "volume": 21386.0, "quote_volume": 3052.72789, "trades": 73, "taker_buy_volume": 16834.7, "taker_buy_quote": 2403.40251}, {"ts": 1774758300000, "open": 0.143, "high": 0.1431, "low": 0.1425, "close": 0.1429, "volume": 38556.5, "quote_volume": 5505.15212, "trades": 57, "taker_buy_volume": 29388.7, "taker_buy_quote": 4197.05244}, {"ts": 1774758360000, "open": 0.1429, "high": 0.1431, "low": 0.1426, "close": 0.1427, "volume": 18405.5, "quote_volume": 2629.09206, "trades": 47, "taker_buy_volume": 5683.4, "taker_buy_quote": 812.56999}, {"ts": 1774758420000, "open": 0.1428, "high": 0.1429, "low": 0.1425, "close": 0.1428, "volume": 12617.3, "quote_volume": 1801.6, "trades": 30, "taker_buy_volume": 504.9, "taker_buy_quote": 72.11236}, {"ts": 1774758480000, "open": 0.1429, "high": 0.1433, "low": 0.1428, "close": 0.143, "volume": 5174.2, "quote_volume": 739.57814, "trades": 26, "taker_buy_volume": 3206.3, "taker_buy_quote": 458.28181}, {"ts": 1774758540000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 10675.2, "quote_volume": 1526.14281, "trades": 38, "taker_buy_volume": 2840.1, "taker_buy_quote": 406.01364}, {"ts": 1774758600000, "open": 0.1429, "high": 0.143, "low": 0.1425, "close": 0.1427, "volume": 19372.4, "quote_volume": 2764.98801, "trades": 38, "taker_buy_volume": 8114.3, "taker_buy_quote": 1158.04087}, {"ts": 1774758660000, "open": 0.1427, "high": 0.1437, "low": 0.1425, "close": 0.1434, "volume": 22947.7, "quote_volume": 3285.55152, "trades": 56, "taker_buy_volume": 16188.3, "taker_buy_quote": 2317.71191}, {"ts": 1774758720000, "open": 0.1434, "high": 0.1434, "low": 0.1429, "close": 0.143, "volume": 12137.2, "quote_volume": 1736.911, "trades": 35, "taker_buy_volume": 3211.0, "taker_buy_quote": 459.1665}, {"ts": 1774758780000, "open": 0.1431, "high": 0.1436, "low": 0.1431, "close": 0.1433, "volume": 9575.5, "quote_volume": 1373.67629, "trades": 19, "taker_buy_volume": 6528.8, "taker_buy_quote": 936.49806}, {"ts": 1774758840000, "open": 0.1436, "high": 0.1437, "low": 0.1414, "close": 0.1423, "volume": 128359.4, "quote_volume": 18305.35227, "trades": 187, "taker_buy_volume": 29084.2, "taker_buy_quote": 4143.80126}, {"ts": 1774758900000, "open": 0.1423, "high": 0.1427, "low": 0.1416, "close": 0.142, "volume": 51289.7, "quote_volume": 7290.49756, "trades": 113, "taker_buy_volume": 17072.7, "taker_buy_quote": 2430.2131}, {"ts": 1774758960000, "open": 0.142, "high": 0.142, "low": 0.1391, "close": 0.1399, "volume": 432555.2, "quote_volume": 60628.29778, "trades": 554, "taker_buy_volume": 147723.5, "taker_buy_quote": 20695.34214}, {"ts": 1774759020000, "open": 0.14, "high": 0.14, "low": 0.1372, "close": 0.1374, "volume": 233864.6, "quote_volume": 32366.12636, "trades": 422, "taker_buy_volume": 40182.4, "taker_buy_quote": 5547.87692}, {"ts": 1774759080000, "open": 0.1375, "high": 0.1382, "low": 0.1371, "close": 0.1381, "volume": 58975.2, "quote_volume": 8127.48505, "trades": 139, "taker_buy_volume": 20295.9, "taker_buy_quote": 2797.72592}, {"ts": 1774759140000, "open": 0.1383, "high": 0.1385, "low": 0.1369, "close": 0.1371, "volume": 60459.3, "quote_volume": 8308.51872, "trades": 142, "taker_buy_volume": 21621.0, "taker_buy_quote": 2970.09567}, {"ts": 1774759200000, "open": 0.137, "high": 0.1375, "low": 0.1363, "close": 0.1374, "volume": 62240.0, "quote_volume": 8515.59959, "trades": 133, "taker_buy_volume": 41660.0, "taker_buy_quote": 5700.07117}, {"ts": 1774759260000, "open": 0.1373, "high": 0.1381, "low": 0.1373, "close": 0.1377, "volume": 78992.3, "quote_volume": 10866.4299, "trades": 121, "taker_buy_volume": 62900.5, "taker_buy_quote": 8651.27791}, {"ts": 1774759320000, "open": 0.1377, "high": 0.1383, "low": 0.1368, "close": 0.137, "volume": 37891.4, "quote_volume": 5217.53911, "trades": 116, "taker_buy_volume": 15912.7, "taker_buy_quote": 2196.50478}, {"ts": 1774759380000, "open": 0.1371, "high": 0.1371, "low": 0.1353, "close": 0.1357, "volume": 70581.2, "quote_volume": 9590.91796, "trades": 301, "taker_buy_volume": 18222.3, "taker_buy_quote": 2476.18534}, {"ts": 1774759440000, "open": 0.1357, "high": 0.1362, "low": 0.1355, "close": 0.1359, "volume": 25963.6, "quote_volume": 3529.31337, "trades": 88, "taker_buy_volume": 17305.0, "taker_buy_quote": 2352.87097}, {"ts": 1774759500000, "open": 0.1361, "high": 0.1365, "low": 0.1355, "close": 0.1358, "volume": 23677.7, "quote_volume": 3218.31403, "trades": 94, "taker_buy_volume": 9900.3, "taker_buy_quote": 1347.11608}, {"ts": 1774759560000, "open": 0.1359, "high": 0.1367, "low": 0.1354, "close": 0.1354, "volume": 32790.9, "quote_volume": 4457.24705, "trades": 108, "taker_buy_volume": 16418.2, "taker_buy_quote": 2233.24949}, {"ts": 1774759620000, "open": 0.1354, "high": 0.1358, "low": 0.1352, "close": 0.1358, "volume": 49296.6, "quote_volume": 6680.00133, "trades": 116, "taker_buy_volume": 26194.7, "taker_buy_quote": 3551.19144}, {"ts": 1774759680000, "open": 0.1359, "high": 0.1364, "low": 0.1359, "close": 0.1362, "volume": 40324.8, "quote_volume": 5488.69979, "trades": 52, "taker_buy_volume": 29995.3, "taker_buy_quote": 4082.35792}, {"ts": 1774759740000, "open": 0.1362, "high": 0.1368, "low": 0.135, "close": 0.1356, "volume": 66423.4, "quote_volume": 9003.27869, "trades": 157, "taker_buy_volume": 19661.4, "taker_buy_quote": 2669.98352}, {"ts": 1774759800000, "open": 0.1355, "high": 0.1362, "low": 0.1355, "close": 0.1358, "volume": 27542.8, "quote_volume": 3744.59046, "trades": 71, "taker_buy_volume": 17883.0, "taker_buy_quote": 2431.23228}, {"ts": 1774759860000, "open": 0.1359, "high": 0.1365, "low": 0.1358, "close": 0.1363, "volume": 17243.4, "quote_volume": 2346.48364, "trades": 67, "taker_buy_volume": 8487.4, "taker_buy_quote": 1155.47485}, {"ts": 1774759920000, "open": 0.1363, "high": 0.1365, "low": 0.1359, "close": 0.1361, "volume": 11075.3, "quote_volume": 1508.47899, "trades": 53, "taker_buy_volume": 3988.9, "taker_buy_quote": 543.21806}, {"ts": 1774759980000, "open": 0.136, "high": 0.1361, "low": 0.1357, "close": 0.1358, "volume": 16077.7, "quote_volume": 2183.3667, "trades": 49, "taker_buy_volume": 2746.7, "taker_buy_quote": 373.14527}, {"ts": 1774760040000, "open": 0.1357, "high": 0.1358, "low": 0.1352, "close": 0.1357, "volume": 26196.6, "quote_volume": 3548.95039, "trades": 76, "taker_buy_volume": 10362.3, "taker_buy_quote": 1404.55804}, {"ts": 1774760100000, "open": 0.1358, "high": 0.1358, "low": 0.1354, "close": 0.1354, "volume": 8017.5, "quote_volume": 1086.73424, "trades": 42, "taker_buy_volume": 2539.8, "taker_buy_quote": 344.31425}, {"ts": 1774760160000, "open": 0.1353, "high": 0.1355, "low": 0.1349, "close": 0.1353, "volume": 122100.0, "quote_volume": 16504.1394, "trades": 105, "taker_buy_volume": 24832.5, "taker_buy_quote": 3357.01938}, {"ts": 1774760220000, "open": 0.1352, "high": 0.1357, "low": 0.1352, "close": 0.1357, "volume": 16203.3, "quote_volume": 2196.8904, "trades": 39, "taker_buy_volume": 12438.3, "taker_buy_quote": 1686.64378}, {"ts": 1774760280000, "open": 0.1356, "high": 0.1362, "low": 0.1356, "close": 0.136, "volume": 5986.4, "quote_volume": 814.1578, "trades": 30, "taker_buy_volume": 4696.3, "taker_buy_quote": 638.77436}, {"ts": 1774760340000, "open": 0.1361, "high": 0.1361, "low": 0.1358, "close": 0.1359, "volume": 7028.8, "quote_volume": 955.16673, "trades": 39, "taker_buy_volume": 971.2, "taker_buy_quote": 132.07538}, {"ts": 1774760400000, "open": 0.1358, "high": 0.1358, "low": 0.1353, "close": 0.1353, "volume": 11387.4, "quote_volume": 1544.08459, "trades": 45, "taker_buy_volume": 751.7, "taker_buy_quote": 101.88854}, {"ts": 1774760460000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 11603.1, "quote_volume": 1568.28007, "trades": 39, "taker_buy_volume": 3545.0, "taker_buy_quote": 479.18321}, {"ts": 1774760520000, "open": 0.1351, "high": 0.1353, "low": 0.1331, "close": 0.1341, "volume": 254831.0, "quote_volume": 34207.86623, "trades": 317, "taker_buy_volume": 65752.8, "taker_buy_quote": 8798.91874}, {"ts": 1774760580000, "open": 0.1341, "high": 0.1341, "low": 0.1332, "close": 0.1334, "volume": 60234.3, "quote_volume": 8041.80413, "trades": 117, "taker_buy_volume": 18989.8, "taker_buy_quote": 2535.04305}, {"ts": 1774760640000, "open": 0.1332, "high": 0.1334, "low": 0.1318, "close": 0.1321, "volume": 139038.0, "quote_volume": 18442.63893, "trades": 216, "taker_buy_volume": 42726.3, "taker_buy_quote": 5666.19891}, {"ts": 1774760700000, "open": 0.1322, "high": 0.1349, "low": 0.132, "close": 0.1346, "volume": 200165.7, "quote_volume": 26788.32245, "trades": 318, "taker_buy_volume": 155913.0, "taker_buy_quote": 20870.92232}, {"ts": 1774760760000, "open": 0.1346, "high": 0.1385, "low": 0.1346, "close": 0.1381, "volume": 428578.7, "quote_volume": 58452.54254, "trades": 733, "taker_buy_volume": 333306.1, "taker_buy_quote": 45418.25003}, {"ts": 1774760820000, "open": 0.1381, "high": 0.1394, "low": 0.1369, "close": 0.138, "volume": 249420.7, "quote_volume": 34497.8063, "trades": 501, "taker_buy_volume": 138727.8, "taker_buy_quote": 19188.57283}, {"ts": 1774760880000, "open": 0.1379, "high": 0.1383, "low": 0.1371, "close": 0.1377, "volume": 113116.6, "quote_volume": 15575.74173, "trades": 247, "taker_buy_volume": 49987.5, "taker_buy_quote": 6879.06819}, {"ts": 1774760940000, "open": 0.1378, "high": 0.1384, "low": 0.1376, "close": 0.138, "volume": 40988.8, "quote_volume": 5652.83073, "trades": 99, "taker_buy_volume": 21696.6, "taker_buy_quote": 2992.66359}, {"ts": 1774761000000, "open": 0.138, "high": 0.1383, "low": 0.1375, "close": 0.1375, "volume": 21368.2, "quote_volume": 2947.46304, "trades": 94, "taker_buy_volume": 10364.7, "taker_buy_quote": 1430.09477}, {"ts": 1774761060000, "open": 0.1374, "high": 0.1379, "low": 0.1369, "close": 0.1377, "volume": 14687.6, "quote_volume": 2018.02859, "trades": 100, "taker_buy_volume": 5357.2, "taker_buy_quote": 735.94658}, {"ts": 1774761120000, "open": 0.1378, "high": 0.1378, "low": 0.1373, "close": 0.1378, "volume": 9357.0, "quote_volume": 1288.25632, "trades": 40, "taker_buy_volume": 2034.3, "taker_buy_quote": 280.07604}, {"ts": 1774761180000, "open": 0.1377, "high": 0.1377, "low": 0.1367, "close": 0.137, "volume": 17862.9, "quote_volume": 2451.64509, "trades": 71, "taker_buy_volume": 7137.4, "taker_buy_quote": 979.23385}, {"ts": 1774761240000, "open": 0.1371, "high": 0.1374, "low": 0.1367, "close": 0.1372, "volume": 36386.7, "quote_volume": 4989.96379, "trades": 88, "taker_buy_volume": 26806.1, "taker_buy_quote": 3676.58202}, {"ts": 1774761300000, "open": 0.1372, "high": 0.1383, "low": 0.1371, "close": 0.1378, "volume": 51646.0, "quote_volume": 7124.71298, "trades": 137, "taker_buy_volume": 36312.2, "taker_buy_quote": 5013.03917}, {"ts": 1774761360000, "open": 0.1378, "high": 0.1379, "low": 0.1374, "close": 0.1376, "volume": 30301.1, "quote_volume": 4170.7584, "trades": 94, "taker_buy_volume": 14134.9, "taker_buy_quote": 1945.32416}, {"ts": 1774761420000, "open": 0.1378, "high": 0.1389, "low": 0.1377, "close": 0.1388, "volume": 31786.8, "quote_volume": 4401.81576, "trades": 67, "taker_buy_volume": 15643.2, "taker_buy_quote": 2167.58351}, {"ts": 1774761480000, "open": 0.1388, "high": 0.1389, "low": 0.138, "close": 0.1381, "volume": 10338.2, "quote_volume": 1430.34213, "trades": 41, "taker_buy_volume": 6561.4, "taker_buy_quote": 907.72057}, {"ts": 1774761540000, "open": 0.138, "high": 0.1381, "low": 0.1376, "close": 0.1381, "volume": 39523.9, "quote_volume": 5447.87295, "trades": 104, "taker_buy_volume": 27141.8, "taker_buy_quote": 3741.58515}, {"ts": 1774761600000, "open": 0.138, "high": 0.1393, "low": 0.1377, "close": 0.1391, "volume": 55937.2, "quote_volume": 7766.8825, "trades": 130, "taker_buy_volume": 37474.8, "taker_buy_quote": 5206.41427}, {"ts": 1774761660000, "open": 0.1391, "high": 0.1396, "low": 0.1387, "close": 0.1396, "volume": 37774.7, "quote_volume": 5261.7046, "trades": 93, "taker_buy_volume": 26310.8, "taker_buy_quote": 3664.85938}, {"ts": 1774761720000, "open": 0.1394, "high": 0.1396, "low": 0.1391, "close": 0.1394, "volume": 39632.3, "quote_volume": 5521.59475, "trades": 86, "taker_buy_volume": 28363.4, "taker_buy_quote": 3952.37811}, {"ts": 1774761780000, "open": 0.1395, "high": 0.1406, "low": 0.1395, "close": 0.1402, "volume": 125561.2, "quote_volume": 17601.41656, "trades": 208, "taker_buy_volume": 64683.0, "taker_buy_quote": 9065.04141}, {"ts": 1774761840000, "open": 0.1403, "high": 0.1406, "low": 0.1401, "close": 0.1404, "volume": 41000.9, "quote_volume": 5751.88483, "trades": 109, "taker_buy_volume": 22832.9, "taker_buy_quote": 3202.55226}, {"ts": 1774761900000, "open": 0.1403, "high": 0.1404, "low": 0.1392, "close": 0.1394, "volume": 68695.7, "quote_volume": 9604.976, "trades": 175, "taker_buy_volume": 35144.5, "taker_buy_quote": 4916.02563}, {"ts": 1774761960000, "open": 0.1395, "high": 0.14, "low": 0.1391, "close": 0.1395, "volume": 76217.8, "quote_volume": 10634.32348, "trades": 153, "taker_buy_volume": 42166.5, "taker_buy_quote": 5887.57574}, {"ts": 1774762020000, "open": 0.1395, "high": 0.1402, "low": 0.1391, "close": 0.14, "volume": 51023.2, "quote_volume": 7125.48196, "trades": 135, "taker_buy_volume": 33539.3, "taker_buy_quote": 4684.00627}, {"ts": 1774762080000, "open": 0.1401, "high": 0.1404, "low": 0.1394, "close": 0.1395, "volume": 54535.9, "quote_volume": 7637.28751, "trades": 124, "taker_buy_volume": 18160.6, "taker_buy_quote": 2541.61745}, {"ts": 1774762140000, "open": 0.1396, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 32067.5, "quote_volume": 4479.72506, "trades": 68, "taker_buy_volume": 24702.7, "taker_buy_quote": 3451.12544}, {"ts": 1774762200000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 30010.3, "quote_volume": 4200.51917, "trades": 80, "taker_buy_volume": 23307.4, "taker_buy_quote": 3262.61876}, {"ts": 1774762260000, "open": 0.1401, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 19877.2, "quote_volume": 2789.00065, "trades": 55, "taker_buy_volume": 12886.8, "taker_buy_quote": 1808.282}, {"ts": 1774762320000, "open": 0.1403, "high": 0.1417, "low": 0.1402, "close": 0.1413, "volume": 91476.9, "quote_volume": 12893.11102, "trades": 201, "taker_buy_volume": 53796.2, "taker_buy_quote": 7590.08982}, {"ts": 1774762380000, "open": 0.1413, "high": 0.1415, "low": 0.1411, "close": 0.1414, "volume": 26679.4, "quote_volume": 3769.46771, "trades": 78, "taker_buy_volume": 16972.4, "taker_buy_quote": 2397.98361}, {"ts": 1774762440000, "open": 0.1414, "high": 0.142, "low": 0.1413, "close": 0.1417, "volume": 51319.7, "quote_volume": 7269.56569, "trades": 87, "taker_buy_volume": 14126.7, "taker_buy_quote": 2001.42083}, {"ts": 1774762500000, "open": 0.1418, "high": 0.1419, "low": 0.1415, "close": 0.1418, "volume": 19099.6, "quote_volume": 2707.4715, "trades": 56, "taker_buy_volume": 16471.6, "taker_buy_quote": 2335.10148}, {"ts": 1774762560000, "open": 0.1419, "high": 0.142, "low": 0.1413, "close": 0.1419, "volume": 26998.1, "quote_volume": 3825.33715, "trades": 79, "taker_buy_volume": 14980.0, "taker_buy_quote": 2123.81463}, {"ts": 1774762620000, "open": 0.142, "high": 0.1422, "low": 0.1418, "close": 0.142, "volume": 14152.4, "quote_volume": 2009.4142, "trades": 50, "taker_buy_volume": 4727.6, "taker_buy_quote": 671.7112}, {"ts": 1774762680000, "open": 0.1419, "high": 0.1438, "low": 0.1419, "close": 0.1427, "volume": 134748.0, "quote_volume": 19274.30344, "trades": 207, "taker_buy_volume": 98854.3, "taker_buy_quote": 14142.86957}, {"ts": 1774762740000, "open": 0.1427, "high": 0.1434, "low": 0.1425, "close": 0.1427, "volume": 65239.6, "quote_volume": 9323.9112, "trades": 131, "taker_buy_volume": 42857.4, "taker_buy_quote": 6124.56851}, {"ts": 1774762800000, "open": 0.1428, "high": 0.1435, "low": 0.142, "close": 0.1433, "volume": 92822.5, "quote_volume": 13259.23101, "trades": 142, "taker_buy_volume": 75633.2, "taker_buy_quote": 10805.97739}, {"ts": 1774762860000, "open": 0.1434, "high": 0.144, "low": 0.1432, "close": 0.1435, "volume": 75685.3, "quote_volume": 10877.35808, "trades": 166, "taker_buy_volume": 50913.5, "taker_buy_quote": 7317.61838}, {"ts": 1774762920000, "open": 0.1435, "high": 0.1439, "low": 0.1428, "close": 0.1437, "volume": 43022.1, "quote_volume": 6164.56023, "trades": 107, "taker_buy_volume": 25628.0, "taker_buy_quote": 3674.27579}, {"ts": 1774762980000, "open": 0.1438, "high": 0.1443, "low": 0.1429, "close": 0.143, "volume": 42228.2, "quote_volume": 6065.14275, "trades": 134, "taker_buy_volume": 21034.1, "taker_buy_quote": 3023.54936}, {"ts": 1774763040000, "open": 0.143, "high": 0.1437, "low": 0.143, "close": 0.1434, "volume": 27439.9, "quote_volume": 3938.38185, "trades": 73, "taker_buy_volume": 20059.5, "taker_buy_quote": 2879.74917}, {"ts": 1774763100000, "open": 0.1435, "high": 0.144, "low": 0.1435, "close": 0.1437, "volume": 23652.0, "quote_volume": 3400.33273, "trades": 71, "taker_buy_volume": 15425.4, "taker_buy_quote": 2217.54544}, {"ts": 1774763160000, "open": 0.1437, "high": 0.1441, "low": 0.1433, "close": 0.1435, "volume": 61171.9, "quote_volume": 8792.05421, "trades": 135, "taker_buy_volume": 37869.7, "taker_buy_quote": 5446.01991}, {"ts": 1774763220000, "open": 0.1436, "high": 0.1436, "low": 0.142, "close": 0.142, "volume": 338785.8, "quote_volume": 48190.48014, "trades": 454, "taker_buy_volume": 64507.9, "taker_buy_quote": 9196.07739}, {"ts": 1774763280000, "open": 0.1421, "high": 0.1427, "low": 0.142, "close": 0.1425, "volume": 170449.4, "quote_volume": 24253.28734, "trades": 323, "taker_buy_volume": 57045.0, "taker_buy_quote": 8117.77237}, {"ts": 1774763340000, "open": 0.1424, "high": 0.1425, "low": 0.142, "close": 0.1423, "volume": 224116.7, "quote_volume": 31861.99568, "trades": 279, "taker_buy_volume": 86935.6, "taker_buy_quote": 12364.8072}, {"ts": 1774763400000, "open": 0.1425, "high": 0.1425, "low": 0.142, "close": 0.142, "volume": 197292.5, "quote_volume": 28024.71316, "trades": 116, "taker_buy_volume": 35433.0, "taker_buy_quote": 5037.40382}, {"ts": 1774763460000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 461105.7, "quote_volume": 65490.34903, "trades": 320, "taker_buy_volume": 75442.3, "taker_buy_quote": 10722.46766}, {"ts": 1774763520000, "open": 0.142, "high": 0.1421, "low": 0.1403, "close": 0.1418, "volume": 1594617.1, "quote_volume": 226320.63408, "trades": 523, "taker_buy_volume": 147751.1, "taker_buy_quote": 20904.16957}, {"ts": 1774763580000, "open": 0.1419, "high": 0.1423, "low": 0.1414, "close": 0.1416, "volume": 74438.5, "quote_volume": 10565.81316, "trades": 106, "taker_buy_volume": 57974.4, "taker_buy_quote": 8230.80201}, {"ts": 1774763640000, "open": 0.1416, "high": 0.1417, "low": 0.1405, "close": 0.1406, "volume": 80366.3, "quote_volume": 11334.23317, "trades": 112, "taker_buy_volume": 58793.4, "taker_buy_quote": 8293.60624}, {"ts": 1774763700000, "open": 0.1407, "high": 0.1408, "low": 0.1398, "close": 0.1402, "volume": 296323.9, "quote_volume": 41522.0802, "trades": 293, "taker_buy_volume": 124570.7, "taker_buy_quote": 17448.22856}, {"ts": 1774763760000, "open": 0.1402, "high": 0.1407, "low": 0.14, "close": 0.1403, "volume": 45593.9, "quote_volume": 6396.56391, "trades": 76, "taker_buy_volume": 35173.6, "taker_buy_quote": 4935.31964}, {"ts": 1774763820000, "open": 0.1404, "high": 0.1411, "low": 0.14, "close": 0.141, "volume": 24527.7, "quote_volume": 3449.91579, "trades": 53, "taker_buy_volume": 16733.3, "taker_buy_quote": 2352.15201}, {"ts": 1774763880000, "open": 0.1412, "high": 0.1416, "low": 0.14, "close": 0.1405, "volume": 56502.0, "quote_volume": 7952.47661, "trades": 129, "taker_buy_volume": 27022.1, "taker_buy_quote": 3805.06844}, {"ts": 1774763940000, "open": 0.1405, "high": 0.1408, "low": 0.1402, "close": 0.1404, "volume": 15771.6, "quote_volume": 2216.98697, "trades": 49, "taker_buy_volume": 5153.1, "taker_buy_quote": 723.99371}, {"ts": 1774764000000, "open": 0.1405, "high": 0.1406, "low": 0.1399, "close": 0.1406, "volume": 51994.1, "quote_volume": 7293.81273, "trades": 107, "taker_buy_volume": 31004.9, "taker_buy_quote": 4349.93159}, {"ts": 1774764060000, "open": 0.1406, "high": 0.1411, "low": 0.1404, "close": 0.1407, "volume": 45981.3, "quote_volume": 6469.35403, "trades": 73, "taker_buy_volume": 26351.5, "taker_buy_quote": 3709.48504}, {"ts": 1774764120000, "open": 0.1406, "high": 0.141, "low": 0.1405, "close": 0.141, "volume": 31636.5, "quote_volume": 4453.64545, "trades": 65, "taker_buy_volume": 15970.8, "taker_buy_quote": 2250.11274}, {"ts": 1774764180000, "open": 0.141, "high": 0.141, "low": 0.1401, "close": 0.1402, "volume": 25047.7, "quote_volume": 3515.90953, "trades": 59, "taker_buy_volume": 13145.9, "taker_buy_quote": 1844.21}, {"ts": 1774764240000, "open": 0.14, "high": 0.141, "low": 0.1396, "close": 0.1409, "volume": 98617.5, "quote_volume": 13819.73392, "trades": 227, "taker_buy_volume": 51509.5, "taker_buy_quote": 7220.42678}, {"ts": 1774764300000, "open": 0.1408, "high": 0.141, "low": 0.1401, "close": 0.1403, "volume": 8165.9, "quote_volume": 1145.44058, "trades": 32, "taker_buy_volume": 3322.0, "taker_buy_quote": 466.05808}, {"ts": 1774764360000, "open": 0.1404, "high": 0.1405, "low": 0.1401, "close": 0.1402, "volume": 23317.3, "quote_volume": 3272.23048, "trades": 43, "taker_buy_volume": 13352.3, "taker_buy_quote": 1874.39783}, {"ts": 1774764420000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 1941.2, "quote_volume": 272.45242, "trades": 17, "taker_buy_volume": 1065.2, "taker_buy_quote": 149.51192}, {"ts": 1774764480000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 30414.2, "quote_volume": 4261.29649, "trades": 58, "taker_buy_volume": 12035.5, "taker_buy_quote": 1686.33162}, {"ts": 1774764540000, "open": 0.14, "high": 0.1403, "low": 0.1398, "close": 0.1403, "volume": 45437.3, "quote_volume": 6359.95832, "trades": 79, "taker_buy_volume": 27411.5, "taker_buy_quote": 3838.18972}, {"ts": 1774764600000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 39234.0, "quote_volume": 5494.64667, "trades": 69, "taker_buy_volume": 27258.8, "taker_buy_quote": 3817.26405}, {"ts": 1774764660000, "open": 0.1401, "high": 0.1402, "low": 0.1399, "close": 0.1401, "volume": 31756.1, "quote_volume": 4448.40798, "trades": 51, "taker_buy_volume": 15201.1, "taker_buy_quote": 2129.12191}, {"ts": 1774764720000, "open": 0.1401, "high": 0.1406, "low": 0.1401, "close": 0.1406, "volume": 11530.5, "quote_volume": 1616.68132, "trades": 19, "taker_buy_volume": 8194.0, "taker_buy_quote": 1148.91267}, {"ts": 1774764780000, "open": 0.1407, "high": 0.1408, "low": 0.1399, "close": 0.1402, "volume": 43216.8, "quote_volume": 6057.96646, "trades": 86, "taker_buy_volume": 22097.0, "taker_buy_quote": 3098.32376}, {"ts": 1774764840000, "open": 0.1401, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 4890.2, "quote_volume": 685.35692, "trades": 13, "taker_buy_volume": 873.2, "taker_buy_quote": 122.29863}, {"ts": 1774764900000, "open": 0.1401, "high": 0.1411, "low": 0.1399, "close": 0.1406, "volume": 84081.6, "quote_volume": 11812.4511, "trades": 154, "taker_buy_volume": 61786.9, "taker_buy_quote": 8680.86884}, {"ts": 1774764960000, "open": 0.1406, "high": 0.1411, "low": 0.1406, "close": 0.141, "volume": 10125.7, "quote_volume": 1426.71885, "trades": 35, "taker_buy_volume": 4099.4, "taker_buy_quote": 577.91435}, {"ts": 1774765020000, "open": 0.1409, "high": 0.1413, "low": 0.1406, "close": 0.1409, "volume": 23607.1, "quote_volume": 3329.97394, "trades": 62, "taker_buy_volume": 10063.6, "taker_buy_quote": 1420.29311}, {"ts": 1774765080000, "open": 0.1409, "high": 0.1409, "low": 0.1405, "close": 0.1408, "volume": 8045.6, "quote_volume": 1131.7963, "trades": 35, "taker_buy_volume": 6196.9, "taker_buy_quote": 871.72803}, {"ts": 1774765140000, "open": 0.1409, "high": 0.1419, "low": 0.1409, "close": 0.1414, "volume": 45063.6, "quote_volume": 6369.20091, "trades": 73, "taker_buy_volume": 24831.0, "taker_buy_quote": 3505.00636}, {"ts": 1774765200000, "open": 0.1413, "high": 0.1418, "low": 0.1412, "close": 0.1418, "volume": 6701.6, "quote_volume": 948.48055, "trades": 31, "taker_buy_volume": 4120.6, "taker_buy_quote": 583.65897}, {"ts": 1774765260000, "open": 0.1417, "high": 0.1421, "low": 0.1417, "close": 0.142, "volume": 54214.6, "quote_volume": 7688.18291, "trades": 74, "taker_buy_volume": 12253.6, "taker_buy_quote": 1738.40481}, {"ts": 1774765320000, "open": 0.1421, "high": 0.1422, "low": 0.1413, "close": 0.1414, "volume": 26991.6, "quote_volume": 3822.03612, "trades": 66, "taker_buy_volume": 20777.9, "taker_buy_quote": 2942.34078}, {"ts": 1774765380000, "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.1418, "volume": 46056.8, "quote_volume": 6529.14884, "trades": 87, "taker_buy_volume": 34345.3, "taker_buy_quote": 4868.00912}, {"ts": 1774765440000, "open": 0.1419, "high": 0.142, "low": 0.1413, "close": 0.1413, "volume": 13416.9, "quote_volume": 1900.21152, "trades": 29, "taker_buy_volume": 7461.1, "taker_buy_quote": 1058.13002}, {"ts": 1774765500000, "open": 0.1414, "high": 0.1419, "low": 0.1412, "close": 0.1417, "volume": 16102.4, "quote_volume": 2279.4193, "trades": 43, "taker_buy_volume": 10544.2, "taker_buy_quote": 1491.94025}, {"ts": 1774765560000, "open": 0.1417, "high": 0.143, "low": 0.1417, "close": 0.1427, "volume": 125138.9, "quote_volume": 17849.74831, "trades": 137, "taker_buy_volume": 101793.1, "taker_buy_quote": 14517.52884}, {"ts": 1774765620000, "open": 0.1428, "high": 0.1453, "low": 0.1422, "close": 0.1445, "volume": 437596.8, "quote_volume": 63054.62928, "trades": 778, "taker_buy_volume": 272148.6, "taker_buy_quote": 39191.49217}, {"ts": 1774765680000, "open": 0.1444, "high": 0.1444, "low": 0.1435, "close": 0.1436, "volume": 56804.3, "quote_volume": 8171.48155, "trades": 104, "taker_buy_volume": 24188.1, "taker_buy_quote": 3477.33013}, {"ts": 1774765740000, "open": 0.1435, "high": 0.1438, "low": 0.1431, "close": 0.1438, "volume": 17755.9, "quote_volume": 2547.46742, "trades": 66, "taker_buy_volume": 16463.9, "taker_buy_quote": 2362.10967}, {"ts": 1774765800000, "open": 0.1438, "high": 0.1444, "low": 0.1437, "close": 0.1442, "volume": 26217.6, "quote_volume": 3776.25345, "trades": 79, "taker_buy_volume": 18911.0, "taker_buy_quote": 2724.72134}, {"ts": 1774765860000, "open": 0.1444, "high": 0.1448, "low": 0.1441, "close": 0.1443, "volume": 36898.6, "quote_volume": 5327.02066, "trades": 110, "taker_buy_volume": 29427.2, "taker_buy_quote": 4248.72017}, {"ts": 1774765920000, "open": 0.1443, "high": 0.1444, "low": 0.1438, "close": 0.1442, "volume": 14768.2, "quote_volume": 2126.86694, "trades": 47, "taker_buy_volume": 6457.3, "taker_buy_quote": 930.7619}, {"ts": 1774765980000, "open": 0.1443, "high": 0.1444, "low": 0.1434, "close": 0.1434, "volume": 28803.7, "quote_volume": 4146.76891, "trades": 51, "taker_buy_volume": 12694.5, "taker_buy_quote": 1828.4408}, {"ts": 1774766040000, "open": 0.1435, "high": 0.1436, "low": 0.143, "close": 0.143, "volume": 33992.5, "quote_volume": 4871.22149, "trades": 72, "taker_buy_volume": 4594.0, "taker_buy_quote": 658.73912}, {"ts": 1774766100000, "open": 0.1429, "high": 0.1431, "low": 0.1422, "close": 0.1428, "volume": 39004.0, "quote_volume": 5556.81276, "trades": 90, "taker_buy_volume": 13140.7, "taker_buy_quote": 1870.52939}, {"ts": 1774766160000, "open": 0.1427, "high": 0.1434, "low": 0.1427, "close": 0.1433, "volume": 9688.2, "quote_volume": 1386.78439, "trades": 51, "taker_buy_volume": 4868.3, "taker_buy_quote": 696.65957}, {"ts": 1774766220000, "open": 0.1433, "high": 0.1434, "low": 0.1427, "close": 0.1429, "volume": 44597.7, "quote_volume": 6378.51672, "trades": 82, "taker_buy_volume": 6025.9, "taker_buy_quote": 862.55026}, {"ts": 1774766280000, "open": 0.1429, "high": 0.1434, "low": 0.1429, "close": 0.1433, "volume": 4898.4, "quote_volume": 701.67068, "trades": 23, "taker_buy_volume": 4783.5, "taker_buy_quote": 685.21742}, {"ts": 1774766340000, "open": 0.1433, "high": 0.1433, "low": 0.1427, "close": 0.1428, "volume": 10090.2, "quote_volume": 1443.84729, "trades": 33, "taker_buy_volume": 4563.7, "taker_buy_quote": 653.18804}, {"ts": 1774766400000, "open": 0.1429, "high": 0.1439, "low": 0.1427, "close": 0.1432, "volume": 17268.0, "quote_volume": 2476.91304, "trades": 61, "taker_buy_volume": 7354.3, "taker_buy_quote": 1053.13344}, {"ts": 1774766460000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 6391.7, "quote_volume": 917.83678, "trades": 19, "taker_buy_volume": 4930.7, "taker_buy_quote": 708.20519}, {"ts": 1774766520000, "open": 0.1435, "high": 0.1436, "low": 0.1432, "close": 0.1433, "volume": 4013.0, "quote_volume": 575.27995, "trades": 22, "taker_buy_volume": 3112.8, "taker_buy_quote": 446.25054}, {"ts": 1774766580000, "open": 0.1431, "high": 0.1438, "low": 0.1428, "close": 0.1434, "volume": 25973.3, "quote_volume": 3721.8307, "trades": 62, "taker_buy_volume": 14628.4, "taker_buy_quote": 2095.13669}, {"ts": 1774766640000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 19535.2, "quote_volume": 2802.34244, "trades": 22, "taker_buy_volume": 5359.4, "taker_buy_quote": 769.30798}, {"ts": 1774766700000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.1437, "volume": 16053.1, "quote_volume": 2308.78812, "trades": 34, "taker_buy_volume": 6800.3, "taker_buy_quote": 978.06326}, {"ts": 1774766760000, "open": 0.1436, "high": 0.1439, "low": 0.1431, "close": 0.1432, "volume": 22514.2, "quote_volume": 3230.64721, "trades": 47, "taker_buy_volume": 2545.1, "taker_buy_quote": 365.99424}, {"ts": 1774766820000, "open": 0.1432, "high": 0.1434, "low": 0.143, "close": 0.1433, "volume": 6853.6, "quote_volume": 981.73336, "trades": 26, "taker_buy_volume": 5159.1, "taker_buy_quote": 739.07839}, {"ts": 1774766880000, "open": 0.1434, "high": 0.144, "low": 0.1433, "close": 0.1436, "volume": 55107.7, "quote_volume": 7913.58972, "trades": 86, "taker_buy_volume": 30196.4, "taker_buy_quote": 4339.82286}, {"ts": 1774766940000, "open": 0.1437, "high": 0.1438, "low": 0.1432, "close": 0.1434, "volume": 24974.1, "quote_volume": 3583.32468, "trades": 34, "taker_buy_volume": 6473.8, "taker_buy_quote": 929.93577}, {"ts": 1774767000000, "open": 0.1436, "high": 0.1441, "low": 0.1435, "close": 0.1438, "volume": 94916.7, "quote_volume": 13657.21389, "trades": 73, "taker_buy_volume": 82545.0, "taker_buy_quote": 11876.97421}, {"ts": 1774767060000, "open": 0.144, "high": 0.1447, "low": 0.1439, "close": 0.1446, "volume": 27042.8, "quote_volume": 3899.93502, "trades": 67, "taker_buy_volume": 26925.0, "taker_buy_quote": 3882.93516}, {"ts": 1774767120000, "open": 0.1446, "high": 0.1456, "low": 0.1444, "close": 0.1455, "volume": 63161.4, "quote_volume": 9173.68656, "trades": 125, "taker_buy_volume": 40463.5, "taker_buy_quote": 5876.28341}, {"ts": 1774767180000, "open": 0.1456, "high": 0.1466, "low": 0.1455, "close": 0.1462, "volume": 103217.1, "quote_volume": 15068.02598, "trades": 204, "taker_buy_volume": 54361.2, "taker_buy_quote": 7934.29836}, {"ts": 1774767240000, "open": 0.1462, "high": 0.1471, "low": 0.1458, "close": 0.1464, "volume": 83746.7, "quote_volume": 12256.96582, "trades": 172, "taker_buy_volume": 58951.9, "taker_buy_quote": 8626.77028}, {"ts": 1774767300000, "open": 0.1464, "high": 0.1479, "low": 0.1464, "close": 0.1472, "volume": 92219.2, "quote_volume": 13581.18691, "trades": 187, "taker_buy_volume": 65567.5, "taker_buy_quote": 9656.23496}, {"ts": 1774767360000, "open": 0.1474, "high": 0.1485, "low": 0.1474, "close": 0.1477, "volume": 68891.3, "quote_volume": 10198.08832, "trades": 124, "taker_buy_volume": 40054.3, "taker_buy_quote": 5932.2592}, {"ts": 1774767420000, "open": 0.1477, "high": 0.1477, "low": 0.1466, "close": 0.1476, "volume": 79283.6, "quote_volume": 11666.9807, "trades": 135, "taker_buy_volume": 37149.8, "taker_buy_quote": 5470.63737}, {"ts": 1774767480000, "open": 0.1474, "high": 0.1475, "low": 0.1458, "close": 0.1458, "volume": 45579.4, "quote_volume": 6694.03478, "trades": 126, "taker_buy_volume": 23341.9, "taker_buy_quote": 3431.8348}, {"ts": 1774767540000, "open": 0.1459, "high": 0.1462, "low": 0.1453, "close": 0.1457, "volume": 64858.5, "quote_volume": 9456.36291, "trades": 139, "taker_buy_volume": 38737.0, "taker_buy_quote": 5648.60222}, {"ts": 1774767600000, "open": 0.1457, "high": 0.1463, "low": 0.145, "close": 0.1461, "volume": 118449.9, "quote_volume": 17259.11375, "trades": 171, "taker_buy_volume": 42740.2, "taker_buy_quote": 6233.29008}, {"ts": 1774767660000, "open": 0.1462, "high": 0.1467, "low": 0.1456, "close": 0.1462, "volume": 74234.6, "quote_volume": 10850.77949, "trades": 160, "taker_buy_volume": 38885.3, "taker_buy_quote": 5682.8319}, {"ts": 1774767720000, "open": 0.1463, "high": 0.1467, "low": 0.1461, "close": 0.1462, "volume": 68234.7, "quote_volume": 9989.30674, "trades": 121, "taker_buy_volume": 34895.1, "taker_buy_quote": 5108.99356}, {"ts": 1774767780000, "open": 0.1464, "high": 0.1479, "low": 0.1464, "close": 0.1474, "volume": 76273.8, "quote_volume": 11243.64091, "trades": 177, "taker_buy_volume": 64832.1, "taker_buy_quote": 9556.38013}, {"ts": 1774767840000, "open": 0.1475, "high": 0.1476, "low": 0.1469, "close": 0.1475, "volume": 69402.5, "quote_volume": 10223.98979, "trades": 126, "taker_buy_volume": 61046.0, "taker_buy_quote": 8993.73766}, {"ts": 1774767900000, "open": 0.1475, "high": 0.148, "low": 0.1473, "close": 0.148, "volume": 73719.2, "quote_volume": 10881.85755, "trades": 106, "taker_buy_volume": 39788.1, "taker_buy_quote": 5877.64633}, {"ts": 1774767960000, "open": 0.148, "high": 0.1535, "low": 0.1478, "close": 0.1526, "volume": 642682.0, "quote_volume": 96712.07513, "trades": 1015, "taker_buy_volume": 476953.6, "taker_buy_quote": 71627.84263}, {"ts": 1774768020000, "open": 0.1527, "high": 0.153, "low": 0.1465, "close": 0.1471, "volume": 513247.5, "quote_volume": 76353.9052, "trades": 1119, "taker_buy_volume": 224388.0, "taker_buy_quote": 33430.47245}, {"ts": 1774768080000, "open": 0.1472, "high": 0.1489, "low": 0.1472, "close": 0.1482, "volume": 165049.5, "quote_volume": 24392.88978, "trades": 349, "taker_buy_volume": 124238.8, "taker_buy_quote": 18366.86874}, {"ts": 1774768140000, "open": 0.1482, "high": 0.1495, "low": 0.148, "close": 0.1493, "volume": 141883.7, "quote_volume": 21132.79644, "trades": 285, "taker_buy_volume": 101130.8, "taker_buy_quote": 15062.75413}, {"ts": 1774768200000, "open": 0.1492, "high": 0.1503, "low": 0.1491, "close": 0.1501, "volume": 196818.6, "quote_volume": 29485.92825, "trades": 366, "taker_buy_volume": 146031.7, "taker_buy_quote": 21887.10566}, {"ts": 1774768260000, "open": 0.15, "high": 0.151, "low": 0.1496, "close": 0.1496, "volume": 157487.7, "quote_volume": 23677.23773, "trades": 311, "taker_buy_volume": 103598.8, "taker_buy_quote": 15585.55499}, {"ts": 1774768320000, "open": 0.1497, "high": 0.1499, "low": 0.1489, "close": 0.1496, "volume": 58334.0, "quote_volume": 8714.59314, "trades": 140, "taker_buy_volume": 38665.0, "taker_buy_quote": 5777.91684}, {"ts": 1774768380000, "open": 0.1493, "high": 0.1504, "low": 0.149, "close": 0.1501, "volume": 80049.0, "quote_volume": 12002.76017, "trades": 154, "taker_buy_volume": 39192.6, "taker_buy_quote": 5880.28266}, {"ts": 1774768440000, "open": 0.1502, "high": 0.1507, "low": 0.1501, "close": 0.1503, "volume": 20268.4, "quote_volume": 3048.87186, "trades": 66, "taker_buy_volume": 11897.5, "taker_buy_quote": 1789.86719}, {"ts": 1774768500000, "open": 0.1503, "high": 0.1505, "low": 0.1488, "close": 0.1492, "volume": 84928.4, "quote_volume": 12696.27571, "trades": 158, "taker_buy_volume": 23093.0, "taker_buy_quote": 3453.90702}, {"ts": 1774768560000, "open": 0.1489, "high": 0.1491, "low": 0.1481, "close": 0.1488, "volume": 52033.1, "quote_volume": 7725.18273, "trades": 142, "taker_buy_volume": 12432.4, "taker_buy_quote": 1846.60926}, {"ts": 1774768620000, "open": 0.1486, "high": 0.1489, "low": 0.1462, "close": 0.1468, "volume": 262787.7, "quote_volume": 38744.97085, "trades": 518, "taker_buy_volume": 86248.4, "taker_buy_quote": 12710.99556}, {"ts": 1774768680000, "open": 0.1468, "high": 0.147, "low": 0.145, "close": 0.1457, "volume": 281550.6, "quote_volume": 41086.47915, "trades": 335, "taker_buy_volume": 86873.2, "taker_buy_quote": 12701.54859}, {"ts": 1774768740000, "open": 0.1458, "high": 0.1462, "low": 0.1447, "close": 0.1451, "volume": 313744.5, "quote_volume": 45561.25104, "trades": 412, "taker_buy_volume": 100079.0, "taker_buy_quote": 14539.69259}, {"ts": 1774768800000, "open": 0.1451, "high": 0.1452, "low": 0.1444, "close": 0.1448, "volume": 123616.1, "quote_volume": 17896.83959, "trades": 231, "taker_buy_volume": 52696.4, "taker_buy_quote": 7631.11703}, {"ts": 1774768860000, "open": 0.1447, "high": 0.1453, "low": 0.1445, "close": 0.1446, "volume": 74859.8, "quote_volume": 10843.32405, "trades": 202, "taker_buy_volume": 33648.6, "taker_buy_quote": 4877.65224}, {"ts": 1774768920000, "open": 0.1446, "high": 0.1453, "low": 0.1444, "close": 0.1447, "volume": 138824.9, "quote_volume": 20116.40363, "trades": 329, "taker_buy_volume": 79011.6, "taker_buy_quote": 11452.26318}, {"ts": 1774768980000, "open": 0.1447, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 168645.9, "quote_volume": 24363.84318, "trades": 312, "taker_buy_volume": 76963.6, "taker_buy_quote": 11128.97251}, {"ts": 1774769040000, "open": 0.144, "high": 0.1457, "low": 0.1434, "close": 0.1454, "volume": 126960.9, "quote_volume": 18290.95061, "trades": 273, "taker_buy_volume": 48365.4, "taker_buy_quote": 6984.93955}, {"ts": 1774769100000, "open": 0.1456, "high": 0.1482, "low": 0.1456, "close": 0.1478, "volume": 169799.7, "quote_volume": 24959.34709, "trades": 326, "taker_buy_volume": 104160.1, "taker_buy_quote": 15300.72487}, {"ts": 1774769160000, "open": 0.1478, "high": 0.1482, "low": 0.1471, "close": 0.1476, "volume": 118151.1, "quote_volume": 17440.28558, "trades": 181, "taker_buy_volume": 58523.7, "taker_buy_quote": 8642.18332}, {"ts": 1774769220000, "open": 0.1476, "high": 0.1485, "low": 0.1476, "close": 0.1483, "volume": 69294.0, "quote_volume": 10260.69309, "trades": 138, "taker_buy_volume": 32851.4, "taker_buy_quote": 4863.65769}, {"ts": 1774769280000, "open": 0.1482, "high": 0.1488, "low": 0.1478, "close": 0.1482, "volume": 64537.1, "quote_volume": 9577.9289, "trades": 169, "taker_buy_volume": 21964.8, "taker_buy_quote": 3258.85977}, {"ts": 1774769340000, "open": 0.1484, "high": 0.1488, "low": 0.148, "close": 0.148, "volume": 95824.9, "quote_volume": 14221.13597, "trades": 181, "taker_buy_volume": 15661.9, "taker_buy_quote": 2325.78227}, {"ts": 1774769400000, "open": 0.148, "high": 0.1489, "low": 0.148, "close": 0.1486, "volume": 95408.5, "quote_volume": 14174.7278, "trades": 198, "taker_buy_volume": 34462.1, "taker_buy_quote": 5120.50802}, {"ts": 1774769460000, "open": 0.1487, "high": 0.1496, "low": 0.1485, "close": 0.1495, "volume": 116039.9, "quote_volume": 17284.17202, "trades": 204, "taker_buy_volume": 24592.0, "taker_buy_quote": 3664.50498}, {"ts": 1774769520000, "open": 0.1494, "high": 0.1494, "low": 0.1482, "close": 0.1489, "volume": 185857.6, "quote_volume": 27633.89796, "trades": 276, "taker_buy_volume": 38494.3, "taker_buy_quote": 5730.62307}, {"ts": 1774769580000, "open": 0.1489, "high": 0.1491, "low": 0.148, "close": 0.1481, "volume": 90865.7, "quote_volume": 13480.37653, "trades": 174, "taker_buy_volume": 22090.2, "taker_buy_quote": 3279.98693}, {"ts": 1774769640000, "open": 0.1481, "high": 0.1486, "low": 0.1469, "close": 0.1471, "volume": 106931.2, "quote_volume": 15755.01907, "trades": 191, "taker_buy_volume": 40448.9, "taker_buy_quote": 5961.64143}, {"ts": 1774769700000, "open": 0.1471, "high": 0.1473, "low": 0.147, "close": 0.147, "volume": 77223.4, "quote_volume": 11358.52657, "trades": 186, "taker_buy_volume": 15602.2, "taker_buy_quote": 2295.63784}, {"ts": 1774769760000, "open": 0.1471, "high": 0.1472, "low": 0.1462, "close": 0.1466, "volume": 77292.7, "quote_volume": 11342.77841, "trades": 193, "taker_buy_volume": 14185.8, "taker_buy_quote": 2080.79615}, {"ts": 1774769820000, "open": 0.1465, "high": 0.1473, "low": 0.1465, "close": 0.1466, "volume": 81972.5, "quote_volume": 12039.17892, "trades": 206, "taker_buy_volume": 18643.8, "taker_buy_quote": 2740.45124}, {"ts": 1774769880000, "open": 0.1467, "high": 0.1468, "low": 0.1459, "close": 0.1459, "volume": 119165.8, "quote_volume": 17423.85862, "trades": 213, "taker_buy_volume": 29195.5, "taker_buy_quote": 4272.62885}, {"ts": 1774769940000, "open": 0.1461, "high": 0.1476, "low": 0.1461, "close": 0.147, "volume": 98732.9, "quote_volume": 14469.75248, "trades": 190, "taker_buy_volume": 46409.9, "taker_buy_quote": 6800.80319}, {"ts": 1774770000000, "open": 0.147, "high": 0.1491, "low": 0.147, "close": 0.1484, "volume": 246496.7, "quote_volume": 36458.02901, "trades": 388, "taker_buy_volume": 130376.0, "taker_buy_quote": 19282.11781}, {"ts": 1774770060000, "open": 0.1484, "high": 0.1489, "low": 0.1481, "close": 0.1483, "volume": 93570.5, "quote_volume": 13903.01099, "trades": 202, "taker_buy_volume": 35637.9, "taker_buy_quote": 5296.47316}, {"ts": 1774770120000, "open": 0.1483, "high": 0.1484, "low": 0.1468, "close": 0.1471, "volume": 129189.9, "quote_volume": 19036.05091, "trades": 225, "taker_buy_volume": 29489.6, "taker_buy_quote": 4342.62293}, {"ts": 1774770180000, "open": 0.1471, "high": 0.1478, "low": 0.1469, "close": 0.147, "volume": 85937.7, "quote_volume": 12665.00118, "trades": 192, "taker_buy_volume": 25345.2, "taker_buy_quote": 3738.46626}, {"ts": 1774770240000, "open": 0.147, "high": 0.1476, "low": 0.1467, "close": 0.1473, "volume": 74831.0, "quote_volume": 11010.89872, "trades": 166, "taker_buy_volume": 19478.2, "taker_buy_quote": 2867.82955}, {"ts": 1774770300000, "open": 0.1473, "high": 0.1483, "low": 0.147, "close": 0.1482, "volume": 143474.4, "quote_volume": 21175.08675, "trades": 267, "taker_buy_volume": 50584.3, "taker_buy_quote": 7473.73541}, {"ts": 1774770360000, "open": 0.1482, "high": 0.1495, "low": 0.148, "close": 0.1487, "volume": 120716.1, "quote_volume": 17971.55815, "trades": 260, "taker_buy_volume": 56400.8, "taker_buy_quote": 8400.78497}, {"ts": 1774770420000, "open": 0.1489, "high": 0.1494, "low": 0.1486, "close": 0.1486, "volume": 111776.8, "quote_volume": 16644.87591, "trades": 195, "taker_buy_volume": 52879.6, "taker_buy_quote": 7879.5118}, {"ts": 1774770480000, "open": 0.1486, "high": 0.1512, "low": 0.1484, "close": 0.1504, "volume": 400085.4, "quote_volume": 60013.97477, "trades": 541, "taker_buy_volume": 277953.9, "taker_buy_quote": 41672.7353}, {"ts": 1774770540000, "open": 0.1504, "high": 0.1508, "low": 0.1492, "close": 0.1508, "volume": 137870.6, "quote_volume": 20678.38708, "trades": 326, "taker_buy_volume": 48367.9, "taker_buy_quote": 7250.45421}, {"ts": 1774770600000, "open": 0.1506, "high": 0.1511, "low": 0.1493, "close": 0.1506, "volume": 395745.0, "quote_volume": 59308.03527, "trades": 565, "taker_buy_volume": 63195.1, "taker_buy_quote": 9488.68407}, {"ts": 1774770660000, "open": 0.1508, "high": 0.1509, "low": 0.1501, "close": 0.1504, "volume": 105190.9, "quote_volume": 15828.71192, "trades": 280, "taker_buy_volume": 28904.2, "taker_buy_quote": 4354.49802}, {"ts": 1774770720000, "open": 0.1505, "high": 0.1506, "low": 0.1498, "close": 0.15, "volume": 78553.6, "quote_volume": 11791.52456, "trades": 252, "taker_buy_volume": 19124.7, "taker_buy_quote": 2872.44165}, {"ts": 1774770780000, "open": 0.1499, "high": 0.15, "low": 0.1495, "close": 0.1497, "volume": 120388.0, "quote_volume": 18031.76894, "trades": 297, "taker_buy_volume": 38805.5, "taker_buy_quote": 5815.04904}, {"ts": 1774770840000, "open": 0.1497, "high": 0.1508, "low": 0.1497, "close": 0.1501, "volume": 131880.4, "quote_volume": 19815.67257, "trades": 482, "taker_buy_volume": 60278.8, "taker_buy_quote": 9057.81932}, {"ts": 1774770900000, "open": 0.1502, "high": 0.1506, "low": 0.1494, "close": 0.1495, "volume": 160168.8, "quote_volume": 24058.23488, "trades": 340, "taker_buy_volume": 54029.8, "taker_buy_quote": 8117.10399}, {"ts": 1774770960000, "open": 0.1496, "high": 0.1509, "low": 0.1496, "close": 0.1502, "volume": 96467.3, "quote_volume": 14500.95232, "trades": 177, "taker_buy_volume": 60045.0, "taker_buy_quote": 9028.99926}, {"ts": 1774771020000, "open": 0.1502, "high": 0.1503, "low": 0.1479, "close": 0.1479, "volume": 147253.2, "quote_volume": 21941.41869, "trades": 314, "taker_buy_volume": 48897.1, "taker_buy_quote": 7281.66053}, {"ts": 1774771080000, "open": 0.1479, "high": 0.1496, "low": 0.1479, "close": 0.1489, "volume": 71985.1, "quote_volume": 10708.97747, "trades": 171, "taker_buy_volume": 34455.7, "taker_buy_quote": 5118.42133}, {"ts": 1774771140000, "open": 0.149, "high": 0.15, "low": 0.1489, "close": 0.1493, "volume": 49173.8, "quote_volume": 7350.6031, "trades": 99, "taker_buy_volume": 25683.8, "taker_buy_quote": 3841.45894}, {"ts": 1774771200000, "open": 0.1492, "high": 0.1499, "low": 0.149, "close": 0.149, "volume": 39901.1, "quote_volume": 5968.25455, "trades": 89, "taker_buy_volume": 23685.9, "taker_buy_quote": 3544.69829}, {"ts": 1774771260000, "open": 0.149, "high": 0.1505, "low": 0.149, "close": 0.1493, "volume": 96080.1, "quote_volume": 14384.3234, "trades": 179, "taker_buy_volume": 58340.7, "taker_buy_quote": 8731.53418}, {"ts": 1774771320000, "open": 0.1493, "high": 0.1493, "low": 0.148, "close": 0.1483, "volume": 106902.3, "quote_volume": 15871.15998, "trades": 191, "taker_buy_volume": 17086.9, "taker_buy_quote": 2538.78556}, {"ts": 1774771380000, "open": 0.1484, "high": 0.1494, "low": 0.1484, "close": 0.1493, "volume": 93534.2, "quote_volume": 13917.63897, "trades": 284, "taker_buy_volume": 46717.7, "taker_buy_quote": 6953.19589}, {"ts": 1774771440000, "open": 0.1492, "high": 0.1492, "low": 0.1482, "close": 0.1486, "volume": 53824.0, "quote_volume": 7999.34119, "trades": 204, "taker_buy_volume": 6878.7, "taker_buy_quote": 1022.19674}, {"ts": 1774771500000, "open": 0.1486, "high": 0.1486, "low": 0.1474, "close": 0.1483, "volume": 57013.2, "quote_volume": 8429.66711, "trades": 269, "taker_buy_volume": 32078.1, "taker_buy_quote": 4742.21846}, {"ts": 1774771560000, "open": 0.1482, "high": 0.1486, "low": 0.1478, "close": 0.1481, "volume": 162012.8, "quote_volume": 23992.55656, "trades": 365, "taker_buy_volume": 36418.2, "taker_buy_quote": 5396.16614}, {"ts": 1774771620000, "open": 0.1481, "high": 0.1493, "low": 0.1481, "close": 0.1487, "volume": 64613.7, "quote_volume": 9614.24992, "trades": 196, "taker_buy_volume": 32627.5, "taker_buy_quote": 4857.22591}, {"ts": 1774771680000, "open": 0.1488, "high": 0.1489, "low": 0.1484, "close": 0.1489, "volume": 32308.4, "quote_volume": 4802.10673, "trades": 166, "taker_buy_volume": 20368.0, "taker_buy_quote": 3027.94949}, {"ts": 1774771740000, "open": 0.1488, "high": 0.1488, "low": 0.1482, "close": 0.1484, "volume": 36664.2, "quote_volume": 5446.78479, "trades": 134, "taker_buy_volume": 14308.1, "taker_buy_quote": 2125.33829}, {"ts": 1774771800000, "open": 0.1485, "high": 0.1498, "low": 0.1484, "close": 0.1497, "volume": 33358.8, "quote_volume": 4971.37952, "trades": 146, "taker_buy_volume": 24166.2, "taker_buy_quote": 3603.8433}, {"ts": 1774771860000, "open": 0.1497, "high": 0.1502, "low": 0.1492, "close": 0.1492, "volume": 57801.8, "quote_volume": 8652.11491, "trades": 106, "taker_buy_volume": 24281.6, "taker_buy_quote": 3637.72416}, {"ts": 1774771920000, "open": 0.1493, "high": 0.1493, "low": 0.1487, "close": 0.1491, "volume": 26805.0, "quote_volume": 3992.8711, "trades": 71, "taker_buy_volume": 13105.5, "taker_buy_quote": 1950.63573}, {"ts": 1774771980000, "open": 0.1492, "high": 0.1509, "low": 0.1492, "close": 0.1505, "volume": 96328.0, "quote_volume": 14476.9062, "trades": 200, "taker_buy_volume": 73952.5, "taker_buy_quote": 11112.26553}, {"ts": 1774772040000, "open": 0.1505, "high": 0.1505, "low": 0.1498, "close": 0.1501, "volume": 106027.3, "quote_volume": 15917.94174, "trades": 191, "taker_buy_volume": 40516.8, "taker_buy_quote": 6082.36128}, {"ts": 1774772100000, "open": 0.1502, "high": 0.1506, "low": 0.1498, "close": 0.1503, "volume": 60871.0, "quote_volume": 9146.55821, "trades": 132, "taker_buy_volume": 40622.9, "taker_buy_quote": 6104.68041}, {"ts": 1774772160000, "open": 0.1504, "high": 0.1512, "low": 0.1503, "close": 0.1508, "volume": 114750.1, "quote_volume": 17307.8936, "trades": 189, "taker_buy_volume": 73804.7, "taker_buy_quote": 11133.32963}, {"ts": 1774772220000, "open": 0.1509, "high": 0.1513, "low": 0.1507, "close": 0.1508, "volume": 53734.7, "quote_volume": 8115.83654, "trades": 118, "taker_buy_volume": 36441.5, "taker_buy_quote": 5505.72717}, {"ts": 1774772280000, "open": 0.1507, "high": 0.151, "low": 0.1504, "close": 0.1507, "volume": 5039.0, "quote_volume": 758.90888, "trades": 39, "taker_buy_volume": 3100.8, "taker_buy_quote": 467.14621}, {"ts": 1774772340000, "open": 0.1509, "high": 0.1517, "low": 0.1506, "close": 0.1516, "volume": 101383.7, "quote_volume": 15343.34029, "trades": 179, "taker_buy_volume": 57494.6, "taker_buy_quote": 8700.32114}, {"ts": 1774772400000, "open": 0.1515, "high": 0.1515, "low": 0.1504, "close": 0.1511, "volume": 131679.9, "quote_volume": 19888.28781, "trades": 218, "taker_buy_volume": 71070.6, "taker_buy_quote": 10731.76862}, {"ts": 1774772460000, "open": 0.1512, "high": 0.1518, "low": 0.1511, "close": 0.1515, "volume": 88557.1, "quote_volume": 13414.84667, "trades": 122, "taker_buy_volume": 76834.6, "taker_buy_quote": 11639.52941}, {"ts": 1774772520000, "open": 0.1515, "high": 0.1533, "low": 0.1509, "close": 0.152, "volume": 606158.1, "quote_volume": 92091.21444, "trades": 880, "taker_buy_volume": 361145.8, "taker_buy_quote": 54872.61368}, {"ts": 1774772580000, "open": 0.152, "high": 0.1524, "low": 0.1511, "close": 0.1515, "volume": 92238.2, "quote_volume": 14010.61642, "trades": 127, "taker_buy_volume": 41868.3, "taker_buy_quote": 6364.67926}, {"ts": 1774772640000, "open": 0.1514, "high": 0.1517, "low": 0.1511, "close": 0.1515, "volume": 28888.6, "quote_volume": 4373.75085, "trades": 80, "taker_buy_volume": 15692.3, "taker_buy_quote": 2376.72615}, {"ts": 1774772700000, "open": 0.1516, "high": 0.1523, "low": 0.1516, "close": 0.152, "volume": 20833.6, "quote_volume": 3167.67587, "trades": 80, "taker_buy_volume": 15654.7, "taker_buy_quote": 2380.09374}, {"ts": 1774772760000, "open": 0.152, "high": 0.1521, "low": 0.1517, "close": 0.1519, "volume": 25205.7, "quote_volume": 3827.95864, "trades": 56, "taker_buy_volume": 14462.2, "taker_buy_quote": 2197.43335}, {"ts": 1774772820000, "open": 0.1519, "high": 0.1526, "low": 0.1519, "close": 0.152, "volume": 42501.7, "quote_volume": 6471.89235, "trades": 91, "taker_buy_volume": 35225.2, "taker_buy_quote": 5364.56001}, {"ts": 1774772880000, "open": 0.1521, "high": 0.1532, "low": 0.152, "close": 0.153, "volume": 53007.9, "quote_volume": 8096.4539, "trades": 110, "taker_buy_volume": 37865.5, "taker_buy_quote": 5785.85578}, {"ts": 1774772940000, "open": 0.1529, "high": 0.1547, "low": 0.1529, "close": 0.1539, "volume": 288655.0, "quote_volume": 44384.63358, "trades": 576, "taker_buy_volume": 157925.4, "taker_buy_quote": 24286.50109}, {"ts": 1774773000000, "open": 0.1542, "high": 0.1546, "low": 0.1536, "close": 0.154, "volume": 149797.5, "quote_volume": 23097.33522, "trades": 239, "taker_buy_volume": 96405.1, "taker_buy_quote": 14871.13125}, {"ts": 1774773060000, "open": 0.154, "high": 0.1555, "low": 0.1539, "close": 0.1549, "volume": 231931.2, "quote_volume": 35938.04499, "trades": 278, "taker_buy_volume": 176251.1, "taker_buy_quote": 27319.63337}, {"ts": 1774773120000, "open": 0.1549, "high": 0.1555, "low": 0.1547, "close": 0.1553, "volume": 77757.2, "quote_volume": 12054.24377, "trades": 166, "taker_buy_volume": 52426.8, "taker_buy_quote": 8129.43966}, {"ts": 1774773180000, "open": 0.1554, "high": 0.1556, "low": 0.1539, "close": 0.1544, "volume": 190676.9, "quote_volume": 29472.05377, "trades": 287, "taker_buy_volume": 90239.7, "taker_buy_quote": 13951.95787}, {"ts": 1774773240000, "open": 0.1545, "high": 0.155, "low": 0.154, "close": 0.1549, "volume": 71352.6, "quote_volume": 11027.73282, "trades": 138, "taker_buy_volume": 54931.7, "taker_buy_quote": 8491.8869}, {"ts": 1774773300000, "open": 0.1547, "high": 0.1557, "low": 0.1547, "close": 0.1556, "volume": 43136.2, "quote_volume": 6698.28625, "trades": 95, "taker_buy_volume": 35603.1, "taker_buy_quote": 5528.21356}, {"ts": 1774773360000, "open": 0.1556, "high": 0.156, "low": 0.1551, "close": 0.1552, "volume": 102863.6, "quote_volume": 15998.01964, "trades": 185, "taker_buy_volume": 75245.5, "taker_buy_quote": 11706.03221}, {"ts": 1774773420000, "open": 0.155, "high": 0.1551, "low": 0.1542, "close": 0.1547, "volume": 69837.9, "quote_volume": 10806.29801, "trades": 146, "taker_buy_volume": 36308.0, "taker_buy_quote": 5619.7294}, {"ts": 1774773480000, "open": 0.1546, "high": 0.1555, "low": 0.1546, "close": 0.1553, "volume": 64457.6, "quote_volume": 9990.1126, "trades": 93, "taker_buy_volume": 52704.7, "taker_buy_quote": 8168.23849}, {"ts": 1774773540000, "open": 0.1552, "high": 0.1556, "low": 0.155, "close": 0.1553, "volume": 57447.0, "quote_volume": 8926.04242, "trades": 108, "taker_buy_volume": 46481.5, "taker_buy_quote": 7223.85403}, {"ts": 1774773600000, "open": 0.1554, "high": 0.1581, "low": 0.1552, "close": 0.1579, "volume": 227632.3, "quote_volume": 35635.83245, "trades": 426, "taker_buy_volume": 156972.8, "taker_buy_quote": 24586.73144}, {"ts": 1774773660000, "open": 0.1579, "high": 0.1591, "low": 0.1563, "close": 0.1569, "volume": 329175.2, "quote_volume": 51854.92561, "trades": 619, "taker_buy_volume": 225293.2, "taker_buy_quote": 35501.52176}, {"ts": 1774773720000, "open": 0.157, "high": 0.158, "low": 0.1562, "close": 0.1564, "volume": 77904.9, "quote_volume": 12213.09695, "trades": 192, "taker_buy_volume": 42281.4, "taker_buy_quote": 6633.13779}, {"ts": 1774773780000, "open": 0.1564, "high": 0.1569, "low": 0.1559, "close": 0.1561, "volume": 95898.0, "quote_volume": 14992.31544, "trades": 167, "taker_buy_volume": 54007.7, "taker_buy_quote": 8446.97271}, {"ts": 1774773840000, "open": 0.1562, "high": 0.1562, "low": 0.1547, "close": 0.1553, "volume": 115315.2, "quote_volume": 17913.17927, "trades": 212, "taker_buy_volume": 63339.3, "taker_buy_quote": 9839.81218}, {"ts": 1774773900000, "open": 0.1552, "high": 0.1568, "low": 0.1548, "close": 0.1566, "volume": 71682.9, "quote_volume": 11150.59289, "trades": 187, "taker_buy_volume": 36849.0, "taker_buy_quote": 5737.94422}, {"ts": 1774773960000, "open": 0.1567, "high": 0.1569, "low": 0.1563, "close": 0.1563, "volume": 143955.7, "quote_volume": 22561.07463, "trades": 200, "taker_buy_volume": 97536.3, "taker_buy_quote": 15289.97044}, {"ts": 1774774020000, "open": 0.1565, "high": 0.1567, "low": 0.1557, "close": 0.1558, "volume": 82111.7, "quote_volume": 12821.8478, "trades": 134, "taker_buy_volume": 48286.9, "taker_buy_quote": 7542.63006}, {"ts": 1774774080000, "open": 0.1557, "high": 0.1564, "low": 0.1555, "close": 0.1562, "volume": 27700.5, "quote_volume": 4321.95515, "trades": 102, "taker_buy_volume": 17953.9, "taker_buy_quote": 2802.22159}, {"ts": 1774774140000, "open": 0.1562, "high": 0.1578, "low": 0.1562, "close": 0.157, "volume": 158545.4, "quote_volume": 24917.26863, "trades": 249, "taker_buy_volume": 133833.2, "taker_buy_quote": 21032.24875}, {"ts": 1774774200000, "open": 0.1568, "high": 0.1612, "low": 0.1568, "close": 0.1591, "volume": 486901.8, "quote_volume": 77649.00367, "trades": 832, "taker_buy_volume": 317887.6, "taker_buy_quote": 50718.4287}, {"ts": 1774774260000, "open": 0.1592, "high": 0.1607, "low": 0.1588, "close": 0.1606, "volume": 201786.2, "quote_volume": 32243.92071, "trades": 501, "taker_buy_volume": 140658.8, "taker_buy_quote": 22481.45858}, {"ts": 1774774320000, "open": 0.1605, "high": 0.1606, "low": 0.1594, "close": 0.1595, "volume": 130819.5, "quote_volume": 20940.08195, "trades": 227, "taker_buy_volume": 73018.7, "taker_buy_quote": 11695.88245}, {"ts": 1774774380000, "open": 0.1597, "high": 0.1604, "low": 0.1594, "close": 0.1599, "volume": 105066.9, "quote_volume": 16797.48108, "trades": 223, "taker_buy_volume": 64975.6, "taker_buy_quote": 10396.48346}, {"ts": 1774774440000, "open": 0.1598, "high": 0.1609, "low": 0.1597, "close": 0.1606, "volume": 475703.5, "quote_volume": 76155.14301, "trades": 246, "taker_buy_volume": 424424.0, "taker_buy_quote": 67929.50599}, {"ts": 1774774500000, "open": 0.1606, "high": 0.1613, "low": 0.1603, "close": 0.1608, "volume": 83674.4, "quote_volume": 13450.24437, "trades": 174, "taker_buy_volume": 44848.3, "taker_buy_quote": 7210.69602}, {"ts": 1774774560000, "open": 0.1608, "high": 0.1608, "low": 0.1599, "close": 0.16, "volume": 71246.3, "quote_volume": 11413.06466, "trades": 142, "taker_buy_volume": 22393.5, "taker_buy_quote": 3587.41771}, {"ts": 1774774620000, "open": 0.1601, "high": 0.1604, "low": 0.1594, "close": 0.1601, "volume": 190790.1, "quote_volume": 30483.09301, "trades": 341, "taker_buy_volume": 123703.4, "taker_buy_quote": 19765.21132}, {"ts": 1774774680000, "open": 0.1602, "high": 0.1609, "low": 0.1598, "close": 0.1605, "volume": 117117.4, "quote_volume": 18781.7076, "trades": 185, "taker_buy_volume": 69800.4, "taker_buy_quote": 11201.71707}, {"ts": 1774774740000, "open": 0.1605, "high": 0.1607, "low": 0.1593, "close": 0.1603, "volume": 129087.7, "quote_volume": 20648.52303, "trades": 268, "taker_buy_volume": 60172.4, "taker_buy_quote": 9625.98782}, {"ts": 1774774800000, "open": 0.1602, "high": 0.1612, "low": 0.1599, "close": 0.1604, "volume": 134866.5, "quote_volume": 21658.70815, "trades": 260, "taker_buy_volume": 77749.6, "taker_buy_quote": 12491.27972}, {"ts": 1774774860000, "open": 0.1604, "high": 0.1612, "low": 0.1603, "close": 0.1607, "volume": 109176.8, "quote_volume": 17556.6446, "trades": 209, "taker_buy_volume": 74480.1, "taker_buy_quote": 11979.58252}, {"ts": 1774774920000, "open": 0.1607, "high": 0.1607, "low": 0.1593, "close": 0.1598, "volume": 172221.7, "quote_volume": 27564.48861, "trades": 243, "taker_buy_volume": 47819.2, "taker_buy_quote": 7650.41484}, {"ts": 1774774980000, "open": 0.1598, "high": 0.1611, "low": 0.1598, "close": 0.1606, "volume": 50542.5, "quote_volume": 8124.66455, "trades": 132, "taker_buy_volume": 35475.2, "taker_buy_quote": 5703.79528}, {"ts": 1774775040000, "open": 0.1604, "high": 0.1605, "low": 0.1588, "close": 0.1592, "volume": 155769.9, "quote_volume": 24870.63076, "trades": 226, "taker_buy_volume": 69536.2, "taker_buy_quote": 11109.56469}, {"ts": 1774775100000, "open": 0.1592, "high": 0.1604, "low": 0.159, "close": 0.1604, "volume": 69126.2, "quote_volume": 11026.35295, "trades": 134, "taker_buy_volume": 38913.6, "taker_buy_quote": 6210.62368}, {"ts": 1774775160000, "open": 0.1605, "high": 0.1615, "low": 0.1601, "close": 0.161, "volume": 111545.1, "quote_volume": 17942.47388, "trades": 215, "taker_buy_volume": 72563.9, "taker_buy_quote": 11673.93439}, {"ts": 1774775220000, "open": 0.1609, "high": 0.1615, "low": 0.1605, "close": 0.1607, "volume": 114188.7, "quote_volume": 18380.59842, "trades": 170, "taker_buy_volume": 64034.1, "taker_buy_quote": 10308.96025}, {"ts": 1774775280000, "open": 0.1606, "high": 0.1608, "low": 0.1599, "close": 0.1601, "volume": 72644.5, "quote_volume": 11642.3737, "trades": 280, "taker_buy_volume": 44766.2, "taker_buy_quote": 7177.67282}, {"ts": 1774775340000, "open": 0.1602, "high": 0.1602, "low": 0.1584, "close": 0.1589, "volume": 182768.8, "quote_volume": 29115.24188, "trades": 449, "taker_buy_volume": 83889.4, "taker_buy_quote": 13367.94467}, {"ts": 1774775400000, "open": 0.1589, "high": 0.1594, "low": 0.1578, "close": 0.1584, "volume": 147163.5, "quote_volume": 23326.10641, "trades": 272, "taker_buy_volume": 71925.9, "taker_buy_quote": 11396.42227}, {"ts": 1774775460000, "open": 0.1585, "high": 0.1589, "low": 0.158, "close": 0.1584, "volume": 44763.2, "quote_volume": 7093.39076, "trades": 136, "taker_buy_volume": 14947.1, "taker_buy_quote": 2367.99404}, {"ts": 1774775520000, "open": 0.1585, "high": 0.1603, "low": 0.1585, "close": 0.1595, "volume": 61416.5, "quote_volume": 9803.92371, "trades": 164, "taker_buy_volume": 34981.7, "taker_buy_quote": 5582.00204}, {"ts": 1774775580000, "open": 0.1595, "high": 0.1604, "low": 0.1593, "close": 0.1604, "volume": 70935.2, "quote_volume": 11331.76947, "trades": 159, "taker_buy_volume": 48917.0, "taker_buy_quote": 7814.91877}, {"ts": 1774775640000, "open": 0.1605, "high": 0.1613, "low": 0.16, "close": 0.1606, "volume": 126924.8, "quote_volume": 20388.41094, "trades": 259, "taker_buy_volume": 52355.8, "taker_buy_quote": 8410.17079}, {"ts": 1774775700000, "open": 0.1606, "high": 0.1613, "low": 0.1605, "close": 0.1609, "volume": 118084.5, "quote_volume": 19010.2393, "trades": 278, "taker_buy_volume": 69041.8, "taker_buy_quote": 11117.01059}, {"ts": 1774775760000, "open": 0.1609, "high": 0.1612, "low": 0.1596, "close": 0.1597, "volume": 62787.1, "quote_volume": 10075.33619, "trades": 194, "taker_buy_volume": 26743.2, "taker_buy_quote": 4293.98333}, {"ts": 1774775820000, "open": 0.1598, "high": 0.1605, "low": 0.1598, "close": 0.1602, "volume": 58634.3, "quote_volume": 9393.68185, "trades": 147, "taker_buy_volume": 33478.1, "taker_buy_quote": 5363.50038}, {"ts": 1774775880000, "open": 0.1602, "high": 0.161, "low": 0.1602, "close": 0.161, "volume": 90227.3, "quote_volume": 14506.50888, "trades": 191, "taker_buy_volume": 72369.5, "taker_buy_quote": 11636.8508}, {"ts": 1774775940000, "open": 0.161, "high": 0.1616, "low": 0.1609, "close": 0.1614, "volume": 175756.5, "quote_volume": 28339.42876, "trades": 240, "taker_buy_volume": 133069.2, "taker_buy_quote": 21457.42304}, {"ts": 1774776000000, "open": 0.1613, "high": 0.164, "low": 0.1605, "close": 0.1633, "volume": 460706.2, "quote_volume": 74698.77071, "trades": 659, "taker_buy_volume": 260613.0, "taker_buy_quote": 42312.54518}, {"ts": 1774776060000, "open": 0.1633, "high": 0.1638, "low": 0.1623, "close": 0.163, "volume": 190681.9, "quote_volume": 31080.15102, "trades": 428, "taker_buy_volume": 108707.5, "taker_buy_quote": 17720.24211}, {"ts": 1774776120000, "open": 0.163, "high": 0.1635, "low": 0.1614, "close": 0.1619, "volume": 290054.0, "quote_volume": 47116.87841, "trades": 533, "taker_buy_volume": 135227.9, "taker_buy_quote": 21994.36891}, {"ts": 1774776180000, "open": 0.1618, "high": 0.1618, "low": 0.1603, "close": 0.1609, "volume": 186646.4, "quote_volume": 30036.26622, "trades": 384, "taker_buy_volume": 85759.0, "taker_buy_quote": 13805.89995}, {"ts": 1774776240000, "open": 0.1608, "high": 0.1612, "low": 0.1605, "close": 0.1612, "volume": 103276.4, "quote_volume": 16617.31216, "trades": 339, "taker_buy_volume": 72912.5, "taker_buy_quote": 11732.79455}, {"ts": 1774776300000, "open": 0.161, "high": 0.1611, "low": 0.1605, "close": 0.1608, "volume": 86123.0, "quote_volume": 13847.77445, "trades": 224, "taker_buy_volume": 33487.1, "taker_buy_quote": 5385.45579}, {"ts": 1774776360000, "open": 0.1609, "high": 0.1611, "low": 0.1603, "close": 0.1605, "volume": 46838.4, "quote_volume": 7534.93962, "trades": 114, "taker_buy_volume": 27346.9, "taker_buy_quote": 4400.47829}, {"ts": 1774776420000, "open": 0.1605, "high": 0.1605, "low": 0.1591, "close": 0.1599, "volume": 190860.1, "quote_volume": 30479.16918, "trades": 288, "taker_buy_volume": 87040.2, "taker_buy_quote": 13890.07912}, {"ts": 1774776480000, "open": 0.1599, "high": 0.1602, "low": 0.1586, "close": 0.1588, "volume": 123300.5, "quote_volume": 19636.56049, "trades": 340, "taker_buy_volume": 60605.2, "taker_buy_quote": 9658.0195}, {"ts": 1774776540000, "open": 0.1589, "high": 0.1593, "low": 0.1588, "close": 0.1593, "volume": 51956.5, "quote_volume": 8267.18786, "trades": 118, "taker_buy_volume": 27152.1, "taker_buy_quote": 4320.87354}, {"ts": 1774776600000, "open": 0.1592, "high": 0.1604, "low": 0.1591, "close": 0.1601, "volume": 62172.6, "quote_volume": 9919.66141, "trades": 164, "taker_buy_volume": 39842.8, "taker_buy_quote": 6360.50943}, {"ts": 1774776660000, "open": 0.16, "high": 0.1603, "low": 0.1598, "close": 0.1599, "volume": 66462.4, "quote_volume": 10641.42107, "trades": 178, "taker_buy_volume": 53429.6, "taker_buy_quote": 8555.84133}, {"ts": 1774776720000, "open": 0.1598, "high": 0.1598, "low": 0.1581, "close": 0.1582, "volume": 132774.0, "quote_volume": 21065.63037, "trades": 304, "taker_buy_volume": 34636.0, "taker_buy_quote": 5497.22377}, {"ts": 1774776780000, "open": 0.1582, "high": 0.1585, "low": 0.1568, "close": 0.1579, "volume": 312292.8, "quote_volume": 49274.87865, "trades": 487, "taker_buy_volume": 102617.3, "taker_buy_quote": 16203.84352}, {"ts": 1774776840000, "open": 0.158, "high": 0.1585, "low": 0.1553, "close": 0.1566, "volume": 441153.2, "quote_volume": 69141.45156, "trades": 682, "taker_buy_volume": 154427.8, "taker_buy_quote": 24221.42745}, {"ts": 1774776900000, "open": 0.1567, "high": 0.158, "low": 0.1567, "close": 0.1571, "volume": 156394.5, "quote_volume": 24599.05106, "trades": 242, "taker_buy_volume": 52059.5, "taker_buy_quote": 8187.48311}, {"ts": 1774776960000, "open": 0.1571, "high": 0.1575, "low": 0.1568, "close": 0.1572, "volume": 104965.3, "quote_volume": 16496.33018, "trades": 162, "taker_buy_volume": 27779.9, "taker_buy_quote": 4368.40487}, {"ts": 1774777020000, "open": 0.1573, "high": 0.1575, "low": 0.1562, "close": 0.1572, "volume": 73755.4, "quote_volume": 11576.44845, "trades": 145, "taker_buy_volume": 21962.2, "taker_buy_quote": 3447.19822}, {"ts": 1774777080000, "open": 0.1573, "high": 0.1573, "low": 0.1567, "close": 0.1569, "volume": 41230.8, "quote_volume": 6472.421, "trades": 105, "taker_buy_volume": 19220.4, "taker_buy_quote": 3018.13453}, {"ts": 1774777140000, "open": 0.1569, "high": 0.1571, "low": 0.1565, "close": 0.1569, "volume": 49901.7, "quote_volume": 7827.62578, "trades": 93, "taker_buy_volume": 22098.1, "taker_buy_quote": 3466.52925}, {"ts": 1774777200000, "open": 0.1568, "high": 0.1579, "low": 0.1568, "close": 0.1575, "volume": 78706.0, "quote_volume": 12395.89982, "trades": 110, "taker_buy_volume": 58403.2, "taker_buy_quote": 9202.8986}, {"ts": 1774777260000, "open": 0.1575, "high": 0.1575, "low": 0.1568, "close": 0.1571, "volume": 35934.2, "quote_volume": 5648.90101, "trades": 90, "taker_buy_volume": 26084.3, "taker_buy_quote": 4100.37714}, {"ts": 1774777320000, "open": 0.1572, "high": 0.1576, "low": 0.1571, "close": 0.1576, "volume": 37716.8, "quote_volume": 5933.20485, "trades": 75, "taker_buy_volume": 21384.3, "taker_buy_quote": 3364.66989}, {"ts": 1774777380000, "open": 0.1576, "high": 0.1581, "low": 0.1576, "close": 0.1579, "volume": 41076.1, "quote_volume": 6482.03717, "trades": 96, "taker_buy_volume": 17781.1, "taker_buy_quote": 2806.7043}, {"ts": 1774777440000, "open": 0.1579, "high": 0.1583, "low": 0.1577, "close": 0.1577, "volume": 41435.8, "quote_volume": 6549.92772, "trades": 102, "taker_buy_volume": 27747.0, "taker_buy_quote": 4386.62998}, {"ts": 1774777500000, "open": 0.1577, "high": 0.1578, "low": 0.1545, "close": 0.1555, "volume": 329111.6, "quote_volume": 51129.51177, "trades": 396, "taker_buy_volume": 126062.4, "taker_buy_quote": 19592.17552}, {"ts": 1774777560000, "open": 0.1556, "high": 0.1575, "low": 0.1555, "close": 0.1575, "volume": 101642.7, "quote_volume": 15895.77254, "trades": 199, "taker_buy_volume": 42893.1, "taker_buy_quote": 6710.54899}, {"ts": 1774777620000, "open": 0.1573, "high": 0.1578, "low": 0.1567, "close": 0.1568, "volume": 38438.4, "quote_volume": 6042.67373, "trades": 95, "taker_buy_volume": 13246.1, "taker_buy_quote": 2081.9569}, {"ts": 1774777680000, "open": 0.157, "high": 0.1573, "low": 0.1566, "close": 0.1572, "volume": 19841.1, "quote_volume": 3113.6908, "trades": 61, "taker_buy_volume": 9258.7, "taker_buy_quote": 1453.67515}, {"ts": 1774777740000, "open": 0.1573, "high": 0.1575, "low": 0.157, "close": 0.157, "volume": 35658.0, "quote_volume": 5609.05839, "trades": 59, "taker_buy_volume": 17782.0, "taker_buy_quote": 2798.39148}, {"ts": 1774777800000, "open": 0.157, "high": 0.157, "low": 0.1558, "close": 0.156, "volume": 69423.9, "quote_volume": 10853.65506, "trades": 118, "taker_buy_volume": 23949.6, "taker_buy_quote": 3743.53862}, {"ts": 1774777860000, "open": 0.1559, "high": 0.1559, "low": 0.1546, "close": 0.1552, "volume": 115562.2, "quote_volume": 17914.08828, "trades": 204, "taker_buy_volume": 49638.6, "taker_buy_quote": 7692.06524}, {"ts": 1774777920000, "open": 0.1552, "high": 0.1558, "low": 0.1548, "close": 0.1551, "volume": 113971.3, "quote_volume": 17684.73146, "trades": 132, "taker_buy_volume": 61104.6, "taker_buy_quote": 9478.13165}, {"ts": 1774777980000, "open": 0.1552, "high": 0.1557, "low": 0.155, "close": 0.1553, "volume": 40837.5, "quote_volume": 6343.45474, "trades": 82, "taker_buy_volume": 16572.7, "taker_buy_quote": 2573.99549}, {"ts": 1774778040000, "open": 0.1553, "high": 0.1557, "low": 0.1547, "close": 0.1554, "volume": 60665.2, "quote_volume": 9419.33196, "trades": 129, "taker_buy_volume": 22841.5, "taker_buy_quote": 3549.80106}, {"ts": 1774778100000, "open": 0.1553, "high": 0.1563, "low": 0.1552, "close": 0.1561, "volume": 86802.4, "quote_volume": 13500.45882, "trades": 124, "taker_buy_volume": 33349.2, "taker_buy_quote": 5190.52428}, {"ts": 1774778160000, "open": 0.1562, "high": 0.1566, "low": 0.1561, "close": 0.1564, "volume": 134851.7, "quote_volume": 21087.45122, "trades": 211, "taker_buy_volume": 107416.5, "taker_buy_quote": 16798.18506}, {"ts": 1774778220000, "open": 0.1565, "high": 0.1565, "low": 0.1561, "close": 0.1563, "volume": 73320.6, "quote_volume": 11461.5456, "trades": 121, "taker_buy_volume": 43263.9, "taker_buy_quote": 6765.49455}, {"ts": 1774778280000, "open": 0.1563, "high": 0.1573, "low": 0.1562, "close": 0.1572, "volume": 55374.6, "quote_volume": 8684.44087, "trades": 91, "taker_buy_volume": 46543.0, "taker_buy_quote": 7299.14018}, {"ts": 1774778340000, "open": 0.1572, "high": 0.1575, "low": 0.1571, "close": 0.1572, "volume": 39405.4, "quote_volume": 6197.9622, "trades": 90, "taker_buy_volume": 13570.0, "taker_buy_quote": 2134.13769}, {"ts": 1774778400000, "open": 0.1572, "high": 0.159, "low": 0.157, "close": 0.1582, "volume": 165456.6, "quote_volume": 26155.70323, "trades": 294, "taker_buy_volume": 77804.0, "taker_buy_quote": 12307.40831}, {"ts": 1774778460000, "open": 0.1581, "high": 0.1586, "low": 0.1579, "close": 0.1585, "volume": 90905.4, "quote_volume": 14382.3095, "trades": 158, "taker_buy_volume": 39015.0, "taker_buy_quote": 6172.23683}, {"ts": 1774778520000, "open": 0.1586, "high": 0.1592, "low": 0.1582, "close": 0.1583, "volume": 191545.0, "quote_volume": 30387.37783, "trades": 291, "taker_buy_volume": 99687.4, "taker_buy_quote": 15819.38193}, {"ts": 1774778580000, "open": 0.1585, "high": 0.1588, "low": 0.1573, "close": 0.1573, "volume": 137481.0, "quote_volume": 21732.29403, "trades": 188, "taker_buy_volume": 74184.9, "taker_buy_quote": 11736.73677}, {"ts": 1774778640000, "open": 0.1573, "high": 0.1573, "low": 0.1564, "close": 0.1564, "volume": 58669.6, "quote_volume": 9207.36128, "trades": 112, "taker_buy_volume": 23925.7, "taker_buy_quote": 3754.28488}, {"ts": 1774778700000, "open": 0.1563, "high": 0.1564, "low": 0.1545, "close": 0.1547, "volume": 85043.7, "quote_volume": 13199.52683, "trades": 165, "taker_buy_volume": 19735.4, "taker_buy_quote": 3061.40031}, {"ts": 1774778760000, "open": 0.1546, "high": 0.1558, "low": 0.1537, "close": 0.1546, "volume": 281784.3, "quote_volume": 43579.15222, "trades": 482, "taker_buy_volume": 69097.2, "taker_buy_quote": 10686.81844}, {"ts": 1774778820000, "open": 0.1547, "high": 0.1559, "low": 0.1547, "close": 0.1556, "volume": 62603.3, "quote_volume": 9727.36175, "trades": 127, "taker_buy_volume": 30073.0, "taker_buy_quote": 4669.00981}, {"ts": 1774778880000, "open": 0.1556, "high": 0.1559, "low": 0.1552, "close": 0.1553, "volume": 94126.3, "quote_volume": 14628.7757, "trades": 159, "taker_buy_volume": 52647.0, "taker_buy_quote": 8182.3972}, {"ts": 1774778940000, "open": 0.1554, "high": 0.1554, "low": 0.1544, "close": 0.1545, "volume": 135463.9, "quote_volume": 20978.96274, "trades": 194, "taker_buy_volume": 78308.6, "taker_buy_quote": 12128.97847}, {"ts": 1774779000000, "open": 0.1546, "high": 0.1558, "low": 0.1546, "close": 0.1556, "volume": 68451.6, "quote_volume": 10608.71428, "trades": 128, "taker_buy_volume": 28789.3, "taker_buy_quote": 4463.43733}, {"ts": 1774779060000, "open": 0.1558, "high": 0.1561, "low": 0.1556, "close": 0.156, "volume": 23986.0, "quote_volume": 3740.02958, "trades": 43, "taker_buy_volume": 14560.1, "taker_buy_quote": 2270.91737}, {"ts": 1774779120000, "open": 0.156, "high": 0.1566, "low": 0.1554, "close": 0.1555, "volume": 47291.6, "quote_volume": 7378.76496, "trades": 101, "taker_buy_volume": 12855.7, "taker_buy_quote": 2007.46546}, {"ts": 1774779180000, "open": 0.1556, "high": 0.1558, "low": 0.1553, "close": 0.1554, "volume": 51018.4, "quote_volume": 7936.75148, "trades": 68, "taker_buy_volume": 23692.5, "taker_buy_quote": 3687.58082}, {"ts": 1774779240000, "open": 0.1555, "high": 0.1557, "low": 0.1549, "close": 0.1556, "volume": 44914.8, "quote_volume": 6970.71669, "trades": 88, "taker_buy_volume": 11256.0, "taker_buy_quote": 1748.51836}, {"ts": 1774779300000, "open": 0.1557, "high": 0.1564, "low": 0.1555, "close": 0.1556, "volume": 31155.2, "quote_volume": 4859.08782, "trades": 72, "taker_buy_volume": 10770.7, "taker_buy_quote": 1678.87022}, {"ts": 1774779360000, "open": 0.1556, "high": 0.1564, "low": 0.1555, "close": 0.1564, "volume": 22334.9, "quote_volume": 3481.66586, "trades": 42, "taker_buy_volume": 17397.5, "taker_buy_quote": 2712.46959}, {"ts": 1774779420000, "open": 0.1564, "high": 0.1578, "low": 0.1564, "close": 0.1575, "volume": 107650.0, "quote_volume": 16939.23932, "trades": 208, "taker_buy_volume": 88778.6, "taker_buy_quote": 13971.08516}, {"ts": 1774779480000, "open": 0.1576, "high": 0.1584, "low": 0.1572, "close": 0.1582, "volume": 213218.7, "quote_volume": 33678.60258, "trades": 250, "taker_buy_volume": 98786.7, "taker_buy_quote": 15604.55406}, {"ts": 1774779540000, "open": 0.1583, "high": 0.1585, "low": 0.1575, "close": 0.1578, "volume": 90947.0, "quote_volume": 14386.42636, "trades": 157, "taker_buy_volume": 42834.4, "taker_buy_quote": 6782.3367}, {"ts": 1774779600000, "open": 0.1578, "high": 0.1581, "low": 0.1573, "close": 0.1581, "volume": 68427.6, "quote_volume": 10795.64635, "trades": 92, "taker_buy_volume": 37579.4, "taker_buy_quote": 5930.64167}, {"ts": 1774779660000, "open": 0.1581, "high": 0.1584, "low": 0.1578, "close": 0.1581, "volume": 64846.6, "quote_volume": 10249.70618, "trades": 74, "taker_buy_volume": 20209.9, "taker_buy_quote": 3195.65715}, {"ts": 1774779720000, "open": 0.1582, "high": 0.1582, "low": 0.1571, "close": 0.1571, "volume": 17140.2, "quote_volume": 2702.26878, "trades": 67, "taker_buy_volume": 3403.4, "taker_buy_quote": 535.99891}, {"ts": 1774779780000, "open": 0.1573, "high": 0.1581, "low": 0.1573, "close": 0.158, "volume": 38430.4, "quote_volume": 6063.77486, "trades": 98, "taker_buy_volume": 22339.3, "taker_buy_quote": 3524.11766}, {"ts": 1774779840000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 31039.0, "quote_volume": 4902.0719, "trades": 45, "taker_buy_volume": 10595.9, "taker_buy_quote": 1673.65952}, {"ts": 1774779900000, "open": 0.158, "high": 0.158, "low": 0.1572, "close": 0.1578, "volume": 43965.0, "quote_volume": 6927.11576, "trades": 88, "taker_buy_volume": 17511.7, "taker_buy_quote": 2759.32303}, {"ts": 1774779960000, "open": 0.1578, "high": 0.1584, "low": 0.1576, "close": 0.1583, "volume": 34563.9, "quote_volume": 5463.01618, "trades": 73, "taker_buy_volume": 9764.8, "taker_buy_quote": 1544.2973}, {"ts": 1774780020000, "open": 0.1584, "high": 0.1584, "low": 0.158, "close": 0.1582, "volume": 6668.6, "quote_volume": 1054.73025, "trades": 26, "taker_buy_volume": 4512.6, "taker_buy_quote": 713.80916}, {"ts": 1774780080000, "open": 0.1581, "high": 0.1584, "low": 0.1581, "close": 0.1584, "volume": 24198.3, "quote_volume": 3828.90808, "trades": 47, "taker_buy_volume": 8791.2, "taker_buy_quote": 1391.40254}, {"ts": 1774780140000, "open": 0.1583, "high": 0.1584, "low": 0.1578, "close": 0.1579, "volume": 27323.9, "quote_volume": 4321.70594, "trades": 61, "taker_buy_volume": 14597.6, "taker_buy_quote": 2308.92844}, {"ts": 1774780200000, "open": 0.158, "high": 0.1585, "low": 0.1577, "close": 0.1579, "volume": 108310.7, "quote_volume": 17139.29334, "trades": 133, "taker_buy_volume": 90304.7, "taker_buy_quote": 14292.10981}, {"ts": 1774780260000, "open": 0.1579, "high": 0.1584, "low": 0.1576, "close": 0.1582, "volume": 44960.4, "quote_volume": 7110.86786, "trades": 92, "taker_buy_volume": 27482.4, "taker_buy_quote": 4347.25149}, {"ts": 1774780320000, "open": 0.1581, "high": 0.1588, "low": 0.1579, "close": 0.1582, "volume": 49906.7, "quote_volume": 7899.06011, "trades": 101, "taker_buy_volume": 27616.1, "taker_buy_quote": 4367.6482}, {"ts": 1774780380000, "open": 0.1581, "high": 0.1584, "low": 0.1577, "close": 0.1577, "volume": 65673.7, "quote_volume": 10377.35962, "trades": 94, "taker_buy_volume": 23469.9, "taker_buy_quote": 3709.32274}, {"ts": 1774780440000, "open": 0.1578, "high": 0.1586, "low": 0.1578, "close": 0.1581, "volume": 130401.7, "quote_volume": 20619.42467, "trades": 197, "taker_buy_volume": 35996.6, "taker_buy_quote": 5693.83654}, {"ts": 1774780500000, "open": 0.1581, "high": 0.159, "low": 0.1568, "close": 0.1568, "volume": 141624.4, "quote_volume": 22391.43053, "trades": 232, "taker_buy_volume": 59808.8, "taker_buy_quote": 9471.66269}, {"ts": 1774780560000, "open": 0.1567, "high": 0.1575, "low": 0.1566, "close": 0.1574, "volume": 34443.1, "quote_volume": 5407.54752, "trades": 83, "taker_buy_volume": 22189.1, "taker_buy_quote": 3486.86916}, {"ts": 1774780620000, "open": 0.1573, "high": 0.158, "low": 0.1568, "close": 0.1574, "volume": 26751.4, "quote_volume": 4209.52948, "trades": 76, "taker_buy_volume": 7139.3, "taker_buy_quote": 1124.76951}, {"ts": 1774780680000, "open": 0.1573, "high": 0.1573, "low": 0.1566, "close": 0.1571, "volume": 19958.1, "quote_volume": 3131.33387, "trades": 50, "taker_buy_volume": 13211.2, "taker_buy_quote": 2072.07651}, {"ts": 1774780740000, "open": 0.1572, "high": 0.1574, "low": 0.1566, "close": 0.1566, "volume": 64791.9, "quote_volume": 10175.19513, "trades": 105, "taker_buy_volume": 19035.9, "taker_buy_quote": 2992.33389}, {"ts": 1774780800000, "open": 0.1567, "high": 0.1575, "low": 0.1567, "close": 0.1573, "volume": 56599.5, "quote_volume": 8898.57903, "trades": 113, "taker_buy_volume": 32553.5, "taker_buy_quote": 5119.23192}, {"ts": 1774780860000, "open": 0.1573, "high": 0.1586, "low": 0.1573, "close": 0.1583, "volume": 57272.1, "quote_volume": 9057.21097, "trades": 105, "taker_buy_volume": 48441.9, "taker_buy_quote": 7663.96405}, {"ts": 1774780920000, "open": 0.1584, "high": 0.1587, "low": 0.1582, "close": 0.1585, "volume": 12589.3, "quote_volume": 1994.88105, "trades": 41, "taker_buy_volume": 7556.3, "taker_buy_quote": 1197.3137}, {"ts": 1774780980000, "open": 0.1586, "high": 0.1604, "low": 0.1586, "close": 0.1602, "volume": 121314.0, "quote_volume": 19365.11192, "trades": 297, "taker_buy_volume": 84495.1, "taker_buy_quote": 13491.07208}, {"ts": 1774781040000, "open": 0.1603, "high": 0.1605, "low": 0.1592, "close": 0.1592, "volume": 133331.2, "quote_volume": 21319.29041, "trades": 281, "taker_buy_volume": 56320.8, "taker_buy_quote": 9011.81854}, {"ts": 1774781100000, "open": 0.1593, "high": 0.1599, "low": 0.1589, "close": 0.1596, "volume": 24309.7, "quote_volume": 3879.78833, "trades": 75, "taker_buy_volume": 13423.2, "taker_buy_quote": 2142.84932}, {"ts": 1774781160000, "open": 0.1597, "high": 0.1597, "low": 0.1583, "close": 0.1587, "volume": 73284.0, "quote_volume": 11639.9188, "trades": 233, "taker_buy_volume": 36596.8, "taker_buy_quote": 5809.11274}, {"ts": 1774781220000, "open": 0.1588, "high": 0.1591, "low": 0.1587, "close": 0.1589, "volume": 21443.7, "quote_volume": 3406.22862, "trades": 30, "taker_buy_volume": 17867.1, "taker_buy_quote": 2838.52373}, {"ts": 1774781280000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1588, "volume": 27757.4, "quote_volume": 4408.94686, "trades": 36, "taker_buy_volume": 936.0, "taker_buy_quote": 148.86366}, {"ts": 1774781340000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1589, "volume": 20493.0, "quote_volume": 3255.53385, "trades": 58, "taker_buy_volume": 9153.2, "taker_buy_quote": 1454.1319}, {"ts": 1774781400000, "open": 0.1587, "high": 0.1588, "low": 0.1585, "close": 0.1586, "volume": 7224.7, "quote_volume": 1145.57314, "trades": 37, "taker_buy_volume": 1657.8, "taker_buy_quote": 262.94948}, {"ts": 1774781460000, "open": 0.1586, "high": 0.1587, "low": 0.1579, "close": 0.158, "volume": 53819.1, "quote_volume": 8514.40156, "trades": 98, "taker_buy_volume": 35113.5, "taker_buy_quote": 5555.15816}, {"ts": 1774781520000, "open": 0.1581, "high": 0.1597, "low": 0.1581, "close": 0.1592, "volume": 111347.2, "quote_volume": 17703.57967, "trades": 207, "taker_buy_volume": 66008.0, "taker_buy_quote": 10488.67882}, {"ts": 1774781580000, "open": 0.1592, "high": 0.1595, "low": 0.1589, "close": 0.1594, "volume": 35028.0, "quote_volume": 5576.20112, "trades": 72, "taker_buy_volume": 18393.2, "taker_buy_quote": 2929.40296}, {"ts": 1774781640000, "open": 0.1595, "high": 0.1595, "low": 0.1589, "close": 0.1594, "volume": 31091.5, "quote_volume": 4948.93623, "trades": 80, "taker_buy_volume": 17055.0, "taker_buy_quote": 2715.76752}, {"ts": 1774781700000, "open": 0.1593, "high": 0.1596, "low": 0.1593, "close": 0.1596, "volume": 8462.0, "quote_volume": 1349.13683, "trades": 35, "taker_buy_volume": 4535.2, "taker_buy_quote": 723.1157}, {"ts": 1774781760000, "open": 0.1596, "high": 0.1599, "low": 0.1592, "close": 0.1592, "volume": 34337.2, "quote_volume": 5480.14342, "trades": 100, "taker_buy_volume": 21548.3, "taker_buy_quote": 3441.14198}, {"ts": 1774781820000, "open": 0.1593, "high": 0.1597, "low": 0.1592, "close": 0.1597, "volume": 34816.7, "quote_volume": 5550.5722, "trades": 65, "taker_buy_volume": 13134.6, "taker_buy_quote": 2094.24239}, {"ts": 1774781880000, "open": 0.1598, "high": 0.1603, "low": 0.1598, "close": 0.1598, "volume": 60452.4, "quote_volume": 9671.59629, "trades": 102, "taker_buy_volume": 16134.0, "taker_buy_quote": 2581.74419}, {"ts": 1774781940000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 14401.9, "quote_volume": 2304.36092, "trades": 25, "taker_buy_volume": 8801.3, "taker_buy_quote": 1408.26492}, {"ts": 1774782000000, "open": 0.1599, "high": 0.1603, "low": 0.1592, "close": 0.1595, "volume": 65011.4, "quote_volume": 10384.41509, "trades": 124, "taker_buy_volume": 23105.5, "taker_buy_quote": 3695.92482}, {"ts": 1774782060000, "open": 0.1593, "high": 0.16, "low": 0.1592, "close": 0.1599, "volume": 30326.9, "quote_volume": 4840.53879, "trades": 81, "taker_buy_volume": 20488.6, "taker_buy_quote": 3271.387}, {"ts": 1774782120000, "open": 0.16, "high": 0.16, "low": 0.1594, "close": 0.1595, "volume": 50034.5, "quote_volume": 7986.22919, "trades": 63, "taker_buy_volume": 8522.4, "taker_buy_quote": 1359.76499}, {"ts": 1774782180000, "open": 0.1595, "high": 0.1599, "low": 0.1594, "close": 0.1595, "volume": 34067.5, "quote_volume": 5438.5902, "trades": 68, "taker_buy_volume": 24024.7, "taker_buy_quote": 3835.14091}, {"ts": 1774782240000, "open": 0.1595, "high": 0.1597, "low": 0.1593, "close": 0.1595, "volume": 19980.2, "quote_volume": 3186.57717, "trades": 45, "taker_buy_volume": 15361.1, "taker_buy_quote": 2450.09791}, {"ts": 1774782300000, "open": 0.1595, "high": 0.1616, "low": 0.1595, "close": 0.1613, "volume": 203734.1, "quote_volume": 32718.75028, "trades": 288, "taker_buy_volume": 160984.1, "taker_buy_quote": 25841.96847}, {"ts": 1774782360000, "open": 0.1614, "high": 0.162, "low": 0.1609, "close": 0.1619, "volume": 80433.1, "quote_volume": 12989.52635, "trades": 150, "taker_buy_volume": 58815.9, "taker_buy_quote": 9498.74418}, {"ts": 1774782420000, "open": 0.162, "high": 0.1623, "low": 0.1613, "close": 0.1615, "volume": 110722.1, "quote_volume": 17923.26514, "trades": 142, "taker_buy_volume": 53632.9, "taker_buy_quote": 8680.52451}, {"ts": 1774782480000, "open": 0.1615, "high": 0.1615, "low": 0.1606, "close": 0.161, "volume": 87007.9, "quote_volume": 14008.57475, "trades": 108, "taker_buy_volume": 29625.0, "taker_buy_quote": 4768.56102}, {"ts": 1774782540000, "open": 0.1611, "high": 0.1616, "low": 0.1608, "close": 0.1613, "volume": 59754.2, "quote_volume": 9635.41331, "trades": 106, "taker_buy_volume": 34946.5, "taker_buy_quote": 5635.91211}, {"ts": 1774782600000, "open": 0.1612, "high": 0.1613, "low": 0.1605, "close": 0.1608, "volume": 40930.7, "quote_volume": 6574.79232, "trades": 78, "taker_buy_volume": 3487.4, "taker_buy_quote": 560.51242}, {"ts": 1774782660000, "open": 0.1608, "high": 0.1612, "low": 0.1606, "close": 0.1608, "volume": 29016.7, "quote_volume": 4667.86808, "trades": 56, "taker_buy_volume": 24518.5, "taker_buy_quote": 3944.8929}, {"ts": 1774782720000, "open": 0.1607, "high": 0.1607, "low": 0.1602, "close": 0.1606, "volume": 66232.6, "quote_volume": 10626.65588, "trades": 93, "taker_buy_volume": 30047.9, "taker_buy_quote": 4821.47335}, {"ts": 1774782780000, "open": 0.1607, "high": 0.161, "low": 0.1595, "close": 0.1599, "volume": 90022.7, "quote_volume": 14439.71606, "trades": 171, "taker_buy_volume": 43404.7, "taker_buy_quote": 6969.07632}, {"ts": 1774782840000, "open": 0.1598, "high": 0.1602, "low": 0.1598, "close": 0.16, "volume": 26925.8, "quote_volume": 4309.07544, "trades": 57, "taker_buy_volume": 16086.9, "taker_buy_quote": 2575.25264}, {"ts": 1774782900000, "open": 0.16, "high": 0.1604, "low": 0.1595, "close": 0.1596, "volume": 89898.5, "quote_volume": 14386.98132, "trades": 157, "taker_buy_volume": 75489.3, "taker_buy_quote": 12085.582}, {"ts": 1774782960000, "open": 0.1596, "high": 0.1596, "low": 0.1585, "close": 0.1588, "volume": 55084.6, "quote_volume": 8755.83208, "trades": 148, "taker_buy_volume": 33623.6, "taker_buy_quote": 5343.26609}, {"ts": 1774783020000, "open": 0.1588, "high": 0.159, "low": 0.1577, "close": 0.1578, "volume": 60937.1, "quote_volume": 9663.11983, "trades": 145, "taker_buy_volume": 39932.1, "taker_buy_quote": 6339.4175}, {"ts": 1774783080000, "open": 0.1578, "high": 0.1582, "low": 0.1571, "close": 0.1572, "volume": 140405.3, "quote_volume": 22142.65307, "trades": 243, "taker_buy_volume": 64066.6, "taker_buy_quote": 10112.39663}, {"ts": 1774783140000, "open": 0.1572, "high": 0.1579, "low": 0.1569, "close": 0.1578, "volume": 78769.4, "quote_volume": 12387.55397, "trades": 169, "taker_buy_volume": 39703.5, "taker_buy_quote": 6248.92607}, {"ts": 1774783200000, "open": 0.1579, "high": 0.1582, "low": 0.1574, "close": 0.1575, "volume": 113102.7, "quote_volume": 17839.09587, "trades": 155, "taker_buy_volume": 69272.7, "taker_buy_quote": 10928.69431}, {"ts": 1774783260000, "open": 0.1576, "high": 0.1584, "low": 0.1574, "close": 0.1579, "volume": 36987.9, "quote_volume": 5841.8447, "trades": 100, "taker_buy_volume": 13851.0, "taker_buy_quote": 2187.21085}, {"ts": 1774783320000, "open": 0.1579, "high": 0.1591, "low": 0.1577, "close": 0.1584, "volume": 18818.7, "quote_volume": 2980.93362, "trades": 73, "taker_buy_volume": 14537.1, "taker_buy_quote": 2303.11669}, {"ts": 1774783380000, "open": 0.1583, "high": 0.1588, "low": 0.1578, "close": 0.158, "volume": 52215.1, "quote_volume": 8261.90726, "trades": 141, "taker_buy_volume": 28662.7, "taker_buy_quote": 4535.56096}, {"ts": 1774783440000, "open": 0.1579, "high": 0.1598, "low": 0.1578, "close": 0.1597, "volume": 72714.4, "quote_volume": 11545.0952, "trades": 149, "taker_buy_volume": 47817.2, "taker_buy_quote": 7595.22011}, {"ts": 1774783500000, "open": 0.1596, "high": 0.161, "low": 0.1592, "close": 0.1594, "volume": 76472.3, "quote_volume": 12256.31711, "trades": 194, "taker_buy_volume": 37923.3, "taker_buy_quote": 6082.97669}, {"ts": 1774783560000, "open": 0.1595, "high": 0.161, "low": 0.1595, "close": 0.1607, "volume": 51547.4, "quote_volume": 8248.38359, "trades": 128, "taker_buy_volume": 27471.8, "taker_buy_quote": 4392.14582}, {"ts": 1774783620000, "open": 0.1608, "high": 0.1619, "low": 0.1607, "close": 0.1616, "volume": 148482.7, "quote_volume": 23958.74903, "trades": 306, "taker_buy_volume": 62630.4, "taker_buy_quote": 10108.59967}, {"ts": 1774783680000, "open": 0.1617, "high": 0.1618, "low": 0.1609, "close": 0.161, "volume": 41586.3, "quote_volume": 6702.68873, "trades": 85, "taker_buy_volume": 21082.6, "taker_buy_quote": 3399.24482}, {"ts": 1774783740000, "open": 0.1611, "high": 0.1615, "low": 0.1609, "close": 0.1613, "volume": 94378.3, "quote_volume": 15218.15683, "trades": 101, "taker_buy_volume": 71667.1, "taker_buy_quote": 11554.85196}, {"ts": 1774783800000, "open": 0.1616, "high": 0.1617, "low": 0.1596, "close": 0.1603, "volume": 52536.5, "quote_volume": 8431.32224, "trades": 134, "taker_buy_volume": 11834.8, "taker_buy_quote": 1904.33573}, {"ts": 1774783860000, "open": 0.1604, "high": 0.1613, "low": 0.1604, "close": 0.1611, "volume": 33952.0, "quote_volume": 5466.32939, "trades": 104, "taker_buy_volume": 23665.5, "taker_buy_quote": 3811.42743}, {"ts": 1774783920000, "open": 0.1612, "high": 0.1613, "low": 0.1607, "close": 0.161, "volume": 16471.7, "quote_volume": 2651.39249, "trades": 50, "taker_buy_volume": 12256.7, "taker_buy_quote": 1972.83719}, {"ts": 1774783980000, "open": 0.1611, "high": 0.1612, "low": 0.16, "close": 0.16, "volume": 37772.0, "quote_volume": 6066.14076, "trades": 82, "taker_buy_volume": 21803.3, "taker_buy_quote": 3505.78255}, {"ts": 1774784040000, "open": 0.1602, "high": 0.1605, "low": 0.16, "close": 0.1605, "volume": 22966.1, "quote_volume": 3681.31665, "trades": 51, "taker_buy_volume": 20141.7, "taker_buy_quote": 3228.80097}, {"ts": 1774784100000, "open": 0.1606, "high": 0.161, "low": 0.1602, "close": 0.1604, "volume": 23922.2, "quote_volume": 3839.881, "trades": 66, "taker_buy_volume": 17369.7, "taker_buy_quote": 2788.66289}, {"ts": 1774784160000, "open": 0.1605, "high": 0.1607, "low": 0.16, "close": 0.1606, "volume": 13345.5, "quote_volume": 2141.1395, "trades": 36, "taker_buy_volume": 9593.2, "taker_buy_quote": 1539.10211}, {"ts": 1774784220000, "open": 0.1607, "high": 0.1607, "low": 0.1597, "close": 0.16, "volume": 17011.9, "quote_volume": 2724.53384, "trades": 46, "taker_buy_volume": 5674.8, "taker_buy_quote": 909.35529}, {"ts": 1774784280000, "open": 0.1601, "high": 0.1605, "low": 0.16, "close": 0.1602, "volume": 17872.2, "quote_volume": 2864.48162, "trades": 60, "taker_buy_volume": 13680.1, "taker_buy_quote": 2192.84645}, {"ts": 1774784340000, "open": 0.1603, "high": 0.1605, "low": 0.1601, "close": 0.1603, "volume": 13510.5, "quote_volume": 2165.85928, "trades": 41, "taker_buy_volume": 5049.8, "taker_buy_quote": 809.52223}, {"ts": 1774784400000, "open": 0.1604, "high": 0.161, "low": 0.1604, "close": 0.1609, "volume": 28541.8, "quote_volume": 4586.41665, "trades": 63, "taker_buy_volume": 17669.8, "taker_buy_quote": 2839.48844}, {"ts": 1774784460000, "open": 0.161, "high": 0.1618, "low": 0.1609, "close": 0.161, "volume": 138768.7, "quote_volume": 22375.85294, "trades": 152, "taker_buy_volume": 114138.1, "taker_buy_quote": 18402.78411}, {"ts": 1774784520000, "open": 0.1612, "high": 0.1612, "low": 0.1597, "close": 0.1597, "volume": 259083.8, "quote_volume": 41575.85701, "trades": 191, "taker_buy_volume": 120643.2, "taker_buy_quote": 19358.11525}, {"ts": 1774784580000, "open": 0.16, "high": 0.1609, "low": 0.16, "close": 0.1608, "volume": 63582.5, "quote_volume": 10206.76264, "trades": 65, "taker_buy_volume": 54909.5, "taker_buy_quote": 8815.57543}, {"ts": 1774784640000, "open": 0.1608, "high": 0.1639, "low": 0.1608, "close": 0.1621, "volume": 256404.9, "quote_volume": 41714.95652, "trades": 478, "taker_buy_volume": 150375.8, "taker_buy_quote": 24449.81637}, {"ts": 1774784700000, "open": 0.162, "high": 0.1627, "low": 0.1617, "close": 0.1624, "volume": 97665.9, "quote_volume": 15836.7772, "trades": 195, "taker_buy_volume": 62099.8, "taker_buy_quote": 10071.9076}, {"ts": 1774784760000, "open": 0.1624, "high": 0.1644, "low": 0.1618, "close": 0.1636, "volume": 285490.1, "quote_volume": 46580.45668, "trades": 374, "taker_buy_volume": 199548.7, "taker_buy_quote": 32605.65953}, {"ts": 1774784820000, "open": 0.1636, "high": 0.1638, "low": 0.1629, "close": 0.1635, "volume": 211059.9, "quote_volume": 34479.80552, "trades": 419, "taker_buy_volume": 139467.0, "taker_buy_quote": 22786.37141}, {"ts": 1774784880000, "open": 0.1636, "high": 0.1664, "low": 0.1636, "close": 0.1641, "volume": 417000.6, "quote_volume": 68697.78079, "trades": 833, "taker_buy_volume": 245166.2, "taker_buy_quote": 40407.16796}, {"ts": 1774784940000, "open": 0.164, "high": 0.164, "low": 0.1628, "close": 0.1629, "volume": 131457.9, "quote_volume": 21497.90839, "trades": 229, "taker_buy_volume": 78199.9, "taker_buy_quote": 12784.70069}, {"ts": 1774785000000, "open": 0.1629, "high": 0.163, "low": 0.1613, "close": 0.1615, "volume": 165619.1, "quote_volume": 26851.86309, "trades": 268, "taker_buy_volume": 75328.8, "taker_buy_quote": 12209.87091}, {"ts": 1774785060000, "open": 0.1615, "high": 0.1617, "low": 0.1608, "close": 0.1609, "volume": 75376.8, "quote_volume": 12158.27893, "trades": 136, "taker_buy_volume": 40549.6, "taker_buy_quote": 6542.61556}, {"ts": 1774785120000, "open": 0.1612, "high": 0.1613, "low": 0.1607, "close": 0.1612, "volume": 43794.9, "quote_volume": 7051.87309, "trades": 95, "taker_buy_volume": 16953.2, "taker_buy_quote": 2731.4963}, {"ts": 1774785180000, "open": 0.1612, "high": 0.1612, "low": 0.1602, "close": 0.1608, "volume": 76907.8, "quote_volume": 12374.46422, "trades": 135, "taker_buy_volume": 49282.6, "taker_buy_quote": 7937.32694}, {"ts": 1774785240000, "open": 0.1608, "high": 0.1613, "low": 0.1607, "close": 0.1613, "volume": 11281.3, "quote_volume": 1816.50725, "trades": 36, "taker_buy_volume": 10838.4, "taker_buy_quote": 1745.20035}, {"ts": 1774785300000, "open": 0.1613, "high": 0.1613, "low": 0.16, "close": 0.1607, "volume": 70858.1, "quote_volume": 11371.60314, "trades": 133, "taker_buy_volume": 18875.2, "taker_buy_quote": 3031.85247}, {"ts": 1774785360000, "open": 0.1607, "high": 0.1608, "low": 0.1597, "close": 0.1598, "volume": 36045.0, "quote_volume": 5774.07472, "trades": 93, "taker_buy_volume": 16869.9, "taker_buy_quote": 2703.54809}, {"ts": 1774785420000, "open": 0.16, "high": 0.1603, "low": 0.1597, "close": 0.1601, "volume": 35787.6, "quote_volume": 5725.59524, "trades": 90, "taker_buy_volume": 22219.6, "taker_buy_quote": 3555.99044}, {"ts": 1774785480000, "open": 0.1602, "high": 0.1602, "low": 0.1588, "close": 0.1595, "volume": 64468.2, "quote_volume": 10277.05463, "trades": 146, "taker_buy_volume": 22331.7, "taker_buy_quote": 3560.93505}, {"ts": 1774785540000, "open": 0.1594, "high": 0.16, "low": 0.1594, "close": 0.1598, "volume": 26622.3, "quote_volume": 4253.67505, "trades": 59, "taker_buy_volume": 20775.4, "taker_buy_quote": 3320.22892}, {"ts": 1774785600000, "open": 0.16, "high": 0.1607, "low": 0.1597, "close": 0.1604, "volume": 47775.5, "quote_volume": 7650.53475, "trades": 96, "taker_buy_volume": 25202.1, "taker_buy_quote": 4036.80736}, {"ts": 1774785660000, "open": 0.1605, "high": 0.1614, "low": 0.16, "close": 0.1601, "volume": 49221.7, "quote_volume": 7923.61334, "trades": 112, "taker_buy_volume": 30984.4, "taker_buy_quote": 4991.34292}, {"ts": 1774785720000, "open": 0.1602, "high": 0.1606, "low": 0.1602, "close": 0.1606, "volume": 32009.6, "quote_volume": 5136.02053, "trades": 68, "taker_buy_volume": 20215.1, "taker_buy_quote": 3243.34987}, {"ts": 1774785780000, "open": 0.1606, "high": 0.1614, "low": 0.1606, "close": 0.1606, "volume": 56644.0, "quote_volume": 9115.80392, "trades": 73, "taker_buy_volume": 37292.5, "taker_buy_quote": 6002.39189}, {"ts": 1774785840000, "open": 0.1607, "high": 0.161, "low": 0.1595, "close": 0.1595, "volume": 140335.6, "quote_volume": 22501.82428, "trades": 134, "taker_buy_volume": 15640.3, "taker_buy_quote": 2507.38687}, {"ts": 1774785900000, "open": 0.1595, "high": 0.16, "low": 0.1594, "close": 0.1595, "volume": 99037.3, "quote_volume": 15822.94428, "trades": 97, "taker_buy_volume": 81801.4, "taker_buy_quote": 13071.34267}, {"ts": 1774785960000, "open": 0.1595, "high": 0.1603, "low": 0.1595, "close": 0.1603, "volume": 13799.4, "quote_volume": 2208.29794, "trades": 70, "taker_buy_volume": 11595.6, "taker_buy_quote": 1855.90393}, {"ts": 1774786020000, "open": 0.1603, "high": 0.1604, "low": 0.1594, "close": 0.1594, "volume": 36857.8, "quote_volume": 5892.74858, "trades": 70, "taker_buy_volume": 21718.4, "taker_buy_quote": 3472.62077}, {"ts": 1774786080000, "open": 0.1597, "high": 0.1597, "low": 0.1577, "close": 0.1586, "volume": 136139.7, "quote_volume": 21574.85356, "trades": 270, "taker_buy_volume": 40187.2, "taker_buy_quote": 6368.41159}, {"ts": 1774786140000, "open": 0.1585, "high": 0.1594, "low": 0.158, "close": 0.1592, "volume": 57544.8, "quote_volume": 9118.03767, "trades": 143, "taker_buy_volume": 22028.8, "taker_buy_quote": 3493.40801}, {"ts": 1774786200000, "open": 0.1593, "high": 0.161, "low": 0.1593, "close": 0.1609, "volume": 17198.0, "quote_volume": 2761.5242, "trades": 75, "taker_buy_volume": 10027.6, "taker_buy_quote": 1609.89981}, {"ts": 1774786260000, "open": 0.1608, "high": 0.1612, "low": 0.1603, "close": 0.1606, "volume": 35198.2, "quote_volume": 5659.43094, "trades": 79, "taker_buy_volume": 9005.7, "taker_buy_quote": 1448.62255}, {"ts": 1774786320000, "open": 0.1606, "high": 0.1608, "low": 0.1601, "close": 0.1607, "volume": 28749.9, "quote_volume": 4612.30486, "trades": 66, "taker_buy_volume": 11941.3, "taker_buy_quote": 1917.41768}, {"ts": 1774786380000, "open": 0.1607, "high": 0.1607, "low": 0.1599, "close": 0.1602, "volume": 75020.5, "quote_volume": 12024.0138, "trades": 110, "taker_buy_volume": 24022.0, "taker_buy_quote": 3851.05721}, {"ts": 1774786440000, "open": 0.1603, "high": 0.1608, "low": 0.1601, "close": 0.1603, "volume": 21514.0, "quote_volume": 3452.90163, "trades": 47, "taker_buy_volume": 19038.6, "taker_buy_quote": 3055.89854}, {"ts": 1774786500000, "open": 0.1601, "high": 0.1607, "low": 0.1601, "close": 0.1606, "volume": 12078.0, "quote_volume": 1938.37719, "trades": 36, "taker_buy_volume": 11287.3, "taker_buy_quote": 1811.56951}, {"ts": 1774786560000, "open": 0.1605, "high": 0.1606, "low": 0.1601, "close": 0.1601, "volume": 30836.8, "quote_volume": 4944.45375, "trades": 42, "taker_buy_volume": 8151.2, "taker_buy_quote": 1306.19085}, {"ts": 1774786620000, "open": 0.1602, "high": 0.1605, "low": 0.1599, "close": 0.1605, "volume": 30502.1, "quote_volume": 4885.5498, "trades": 52, "taker_buy_volume": 16933.4, "taker_buy_quote": 2714.32415}, {"ts": 1774786680000, "open": 0.1605, "high": 0.1608, "low": 0.1602, "close": 0.1607, "volume": 37705.5, "quote_volume": 6053.21015, "trades": 71, "taker_buy_volume": 24474.5, "taker_buy_quote": 3930.98455}, {"ts": 1774786740000, "open": 0.1607, "high": 0.1609, "low": 0.1603, "close": 0.1606, "volume": 61463.6, "quote_volume": 9874.68036, "trades": 99, "taker_buy_volume": 51900.9, "taker_buy_quote": 8339.11341}, {"ts": 1774786800000, "open": 0.1606, "high": 0.1618, "low": 0.1604, "close": 0.1613, "volume": 80705.5, "quote_volume": 13009.63776, "trades": 186, "taker_buy_volume": 40460.9, "taker_buy_quote": 6525.23976}, {"ts": 1774786860000, "open": 0.1614, "high": 0.1614, "low": 0.1601, "close": 0.1602, "volume": 104672.1, "quote_volume": 16825.3058, "trades": 113, "taker_buy_volume": 8050.3, "taker_buy_quote": 1294.78512}, {"ts": 1774786920000, "open": 0.1602, "high": 0.1604, "low": 0.1595, "close": 0.1595, "volume": 41242.7, "quote_volume": 6594.50522, "trades": 87, "taker_buy_volume": 10477.1, "taker_buy_quote": 1677.03333}, {"ts": 1774786980000, "open": 0.1594, "high": 0.1601, "low": 0.1593, "close": 0.1598, "volume": 29113.5, "quote_volume": 4647.29793, "trades": 77, "taker_buy_volume": 18290.5, "taker_buy_quote": 2918.72646}, {"ts": 1774787040000, "open": 0.1598, "high": 0.1598, "low": 0.159, "close": 0.1592, "volume": 45689.1, "quote_volume": 7278.44107, "trades": 77, "taker_buy_volume": 20636.2, "taker_buy_quote": 3288.49123}, {"ts": 1774787100000, "open": 0.1593, "high": 0.1599, "low": 0.1592, "close": 0.1597, "volume": 76603.0, "quote_volume": 12216.45363, "trades": 101, "taker_buy_volume": 57468.7, "taker_buy_quote": 9166.9712}, {"ts": 1774787160000, "open": 0.1597, "high": 0.1604, "low": 0.1594, "close": 0.1602, "volume": 23549.7, "quote_volume": 3772.48593, "trades": 67, "taker_buy_volume": 14586.0, "taker_buy_quote": 2338.01602}, {"ts": 1774787220000, "open": 0.1603, "high": 0.1604, "low": 0.1598, "close": 0.16, "volume": 18212.9, "quote_volume": 2915.94589, "trades": 36, "taker_buy_volume": 8552.4, "taker_buy_quote": 1368.84235}, {"ts": 1774787280000, "open": 0.1601, "high": 0.1601, "low": 0.1589, "close": 0.1593, "volume": 42409.1, "quote_volume": 6765.73523, "trades": 78, "taker_buy_volume": 16698.3, "taker_buy_quote": 2666.69972}, {"ts": 1774787340000, "open": 0.1594, "high": 0.1596, "low": 0.1589, "close": 0.1591, "volume": 15012.8, "quote_volume": 2389.20827, "trades": 44, "taker_buy_volume": 10568.0, "taker_buy_quote": 1682.34963}, {"ts": 1774787400000, "open": 0.159, "high": 0.1591, "low": 0.1584, "close": 0.1587, "volume": 43158.7, "quote_volume": 6848.67496, "trades": 82, "taker_buy_volume": 10194.0, "taker_buy_quote": 1616.65081}, {"ts": 1774787460000, "open": 0.1587, "high": 0.159, "low": 0.1575, "close": 0.1582, "volume": 176844.7, "quote_volume": 27963.05544, "trades": 201, "taker_buy_volume": 22277.0, "taker_buy_quote": 3527.85068}, {"ts": 1774787520000, "open": 0.1583, "high": 0.1587, "low": 0.1581, "close": 0.1582, "volume": 32372.3, "quote_volume": 5128.99528, "trades": 60, "taker_buy_volume": 10667.3, "taker_buy_quote": 1691.22767}, {"ts": 1774787580000, "open": 0.1581, "high": 0.1581, "low": 0.1567, "close": 0.1577, "volume": 169196.7, "quote_volume": 26626.59515, "trades": 221, "taker_buy_volume": 109619.4, "taker_buy_quote": 17254.29273}, {"ts": 1774787640000, "open": 0.1577, "high": 0.1578, "low": 0.1574, "close": 0.1577, "volume": 37366.5, "quote_volume": 5888.13049, "trades": 68, "taker_buy_volume": 23903.4, "taker_buy_quote": 3767.35179}, {"ts": 1774787700000, "open": 0.1576, "high": 0.1581, "low": 0.1567, "close": 0.1581, "volume": 55401.6, "quote_volume": 8711.89385, "trades": 137, "taker_buy_volume": 14620.8, "taker_buy_quote": 2301.76084}, {"ts": 1774787760000, "open": 0.1582, "high": 0.1582, "low": 0.1566, "close": 0.1568, "volume": 61162.0, "quote_volume": 9621.11013, "trades": 158, "taker_buy_volume": 14942.6, "taker_buy_quote": 2346.44598}, {"ts": 1774787820000, "open": 0.1568, "high": 0.1572, "low": 0.1562, "close": 0.157, "volume": 86042.1, "quote_volume": 13466.34696, "trades": 156, "taker_buy_volume": 40590.5, "taker_buy_quote": 6353.86109}, {"ts": 1774787880000, "open": 0.1568, "high": 0.1575, "low": 0.1567, "close": 0.1568, "volume": 34395.6, "quote_volume": 5406.66159, "trades": 87, "taker_buy_volume": 17956.0, "taker_buy_quote": 2823.62982}, {"ts": 1774787940000, "open": 0.1568, "high": 0.1576, "low": 0.1565, "close": 0.157, "volume": 54334.1, "quote_volume": 8533.73998, "trades": 98, "taker_buy_volume": 20879.3, "taker_buy_quote": 3283.09291}, {"ts": 1774788000000, "open": 0.157, "high": 0.1594, "low": 0.157, "close": 0.1593, "volume": 172707.5, "quote_volume": 27330.36159, "trades": 262, "taker_buy_volume": 110899.4, "taker_buy_quote": 17560.22877}, {"ts": 1774788060000, "open": 0.1593, "high": 0.1596, "low": 0.1584, "close": 0.1588, "volume": 72559.6, "quote_volume": 11526.4581, "trades": 168, "taker_buy_volume": 24679.5, "taker_buy_quote": 3921.59182}, {"ts": 1774788120000, "open": 0.1588, "high": 0.1597, "low": 0.1587, "close": 0.1596, "volume": 90052.6, "quote_volume": 14337.57916, "trades": 153, "taker_buy_volume": 71361.4, "taker_buy_quote": 11365.07572}, {"ts": 1774788180000, "open": 0.1596, "high": 0.1596, "low": 0.1586, "close": 0.1587, "volume": 37818.1, "quote_volume": 6011.40338, "trades": 105, "taker_buy_volume": 15788.5, "taker_buy_quote": 2511.00045}, {"ts": 1774788240000, "open": 0.1586, "high": 0.159, "low": 0.1581, "close": 0.1588, "volume": 37514.2, "quote_volume": 5949.29077, "trades": 84, "taker_buy_volume": 26608.8, "taker_buy_quote": 4221.81581}, {"ts": 1774788300000, "open": 0.1588, "high": 0.1591, "low": 0.1583, "close": 0.1587, "volume": 110120.7, "quote_volume": 17481.59043, "trades": 133, "taker_buy_volume": 38138.7, "taker_buy_quote": 6055.67955}, {"ts": 1774788360000, "open": 0.1588, "high": 0.1588, "low": 0.158, "close": 0.1582, "volume": 45089.6, "quote_volume": 7138.27987, "trades": 86, "taker_buy_volume": 24834.6, "taker_buy_quote": 3933.39893}, {"ts": 1774788420000, "open": 0.1582, "high": 0.1589, "low": 0.1579, "close": 0.1587, "volume": 71140.6, "quote_volume": 11252.58969, "trades": 100, "taker_buy_volume": 50765.7, "taker_buy_quote": 8028.51901}, {"ts": 1774788480000, "open": 0.1588, "high": 0.1596, "low": 0.1587, "close": 0.1591, "volume": 37302.1, "quote_volume": 5938.4113, "trades": 83, "taker_buy_volume": 20692.3, "taker_buy_quote": 3295.31696}, {"ts": 1774788540000, "open": 0.1589, "high": 0.1595, "low": 0.1583, "close": 0.1592, "volume": 36515.7, "quote_volume": 5804.87442, "trades": 112, "taker_buy_volume": 15424.2, "taker_buy_quote": 2452.4358}, {"ts": 1774788600000, "open": 0.1592, "high": 0.1592, "low": 0.1581, "close": 0.1586, "volume": 37084.4, "quote_volume": 5881.26127, "trades": 83, "taker_buy_volume": 22110.3, "taker_buy_quote": 3504.92611}, {"ts": 1774788660000, "open": 0.1587, "high": 0.1587, "low": 0.1582, "close": 0.1583, "volume": 28263.4, "quote_volume": 4476.30515, "trades": 50, "taker_buy_volume": 23864.1, "taker_buy_quote": 3779.86128}, {"ts": 1774788720000, "open": 0.1585, "high": 0.1585, "low": 0.1579, "close": 0.1579, "volume": 21252.4, "quote_volume": 3363.58252, "trades": 63, "taker_buy_volume": 12982.0, "taker_buy_quote": 2054.92338}, {"ts": 1774788780000, "open": 0.158, "high": 0.1582, "low": 0.1578, "close": 0.1579, "volume": 20756.5, "quote_volume": 3278.57063, "trades": 47, "taker_buy_volume": 8266.5, "taker_buy_quote": 1306.10612}, {"ts": 1774788840000, "open": 0.158, "high": 0.1584, "low": 0.1576, "close": 0.1578, "volume": 61231.3, "quote_volume": 9671.12331, "trades": 116, "taker_buy_volume": 31638.2, "taker_buy_quote": 5000.6569}, {"ts": 1774788900000, "open": 0.1578, "high": 0.1584, "low": 0.1578, "close": 0.1582, "volume": 11954.1, "quote_volume": 1890.28654, "trades": 41, "taker_buy_volume": 8352.4, "taker_buy_quote": 1320.88678}, {"ts": 1774788960000, "open": 0.1581, "high": 0.1581, "low": 0.1577, "close": 0.1581, "volume": 13139.3, "quote_volume": 2073.59639, "trades": 41, "taker_buy_volume": 6662.2, "taker_buy_quote": 1051.57664}, {"ts": 1774789020000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.158, "volume": 3710.4, "quote_volume": 586.04246, "trades": 17, "taker_buy_volume": 2003.1, "taker_buy_quote": 316.3889}, {"ts": 1774789080000, "open": 0.1581, "high": 0.1585, "low": 0.1579, "close": 0.1583, "volume": 8022.1, "quote_volume": 1269.1993, "trades": 39, "taker_buy_volume": 6528.2, "taker_buy_quote": 1033.04532}, {"ts": 1774789140000, "open": 0.1584, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 12273.7, "quote_volume": 1944.09346, "trades": 38, "taker_buy_volume": 5578.2, "taker_buy_quote": 883.7078}, {"ts": 1774789200000, "open": 0.1583, "high": 0.1592, "low": 0.1582, "close": 0.1591, "volume": 47781.9, "quote_volume": 7585.4669, "trades": 114, "taker_buy_volume": 34746.9, "taker_buy_quote": 5517.22142}, {"ts": 1774789260000, "open": 0.1592, "high": 0.1639, "low": 0.1588, "close": 0.1615, "volume": 608160.6, "quote_volume": 98589.44162, "trades": 1383, "taker_buy_volume": 349105.1, "taker_buy_quote": 56490.42811}, {"ts": 1774789320000, "open": 0.1615, "high": 0.1617, "low": 0.1607, "close": 0.1614, "volume": 101157.1, "quote_volume": 16299.24258, "trades": 202, "taker_buy_volume": 40535.8, "taker_buy_quote": 6531.96723}, {"ts": 1774789380000, "open": 0.1614, "high": 0.1622, "low": 0.1611, "close": 0.1614, "volume": 76948.7, "quote_volume": 12445.4347, "trades": 150, "taker_buy_volume": 41710.3, "taker_buy_quote": 6747.7608}, {"ts": 1774789440000, "open": 0.1614, "high": 0.1617, "low": 0.161, "close": 0.1614, "volume": 42424.2, "quote_volume": 6848.25786, "trades": 114, "taker_buy_volume": 25084.6, "taker_buy_quote": 4050.66561}, {"ts": 1774789500000, "open": 0.1614, "high": 0.1615, "low": 0.1611, "close": 0.1615, "volume": 19262.4, "quote_volume": 3108.11311, "trades": 59, "taker_buy_volume": 10918.2, "taker_buy_quote": 1762.49361}, {"ts": 1774789560000, "open": 0.1616, "high": 0.1618, "low": 0.1611, "close": 0.1611, "volume": 25969.5, "quote_volume": 4193.67043, "trades": 83, "taker_buy_volume": 18567.5, "taker_buy_quote": 2999.90268}, {"ts": 1774789620000, "open": 0.1611, "high": 0.1612, "low": 0.1607, "close": 0.1609, "volume": 28972.9, "quote_volume": 4666.34661, "trades": 67, "taker_buy_volume": 17235.7, "taker_buy_quote": 2776.83196}, {"ts": 1774789680000, "open": 0.161, "high": 0.1611, "low": 0.1595, "close": 0.1601, "volume": 33730.0, "quote_volume": 5396.84172, "trades": 102, "taker_buy_volume": 22413.4, "taker_buy_quote": 3585.81441}, {"ts": 1774789740000, "open": 0.16, "high": 0.1605, "low": 0.1598, "close": 0.1603, "volume": 49923.7, "quote_volume": 7987.98743, "trades": 87, "taker_buy_volume": 16310.4, "taker_buy_quote": 2612.20108}, {"ts": 1774789800000, "open": 0.1602, "high": 0.1604, "low": 0.1596, "close": 0.1597, "volume": 24244.2, "quote_volume": 3878.8816, "trades": 61, "taker_buy_volume": 6197.2, "taker_buy_quote": 991.71451}, {"ts": 1774789860000, "open": 0.1597, "high": 0.1601, "low": 0.1596, "close": 0.1598, "volume": 38958.0, "quote_volume": 6227.55788, "trades": 97, "taker_buy_volume": 15007.7, "taker_buy_quote": 2400.18378}, {"ts": 1774789920000, "open": 0.1599, "high": 0.1603, "low": 0.1597, "close": 0.1599, "volume": 43771.7, "quote_volume": 6994.49005, "trades": 70, "taker_buy_volume": 9980.4, "taker_buy_quote": 1596.03649}, {"ts": 1774789980000, "open": 0.1599, "high": 0.1606, "low": 0.1598, "close": 0.1605, "volume": 26768.0, "quote_volume": 4289.42027, "trades": 74, "taker_buy_volume": 11856.6, "taker_buy_quote": 1900.2447}, {"ts": 1774790040000, "open": 0.1605, "high": 0.161, "low": 0.1602, "close": 0.1604, "volume": 36280.1, "quote_volume": 5829.95218, "trades": 92, "taker_buy_volume": 14972.3, "taker_buy_quote": 2406.22703}, {"ts": 1774790100000, "open": 0.1604, "high": 0.1607, "low": 0.1598, "close": 0.1601, "volume": 59843.7, "quote_volume": 9592.39399, "trades": 91, "taker_buy_volume": 36601.8, "taker_buy_quote": 5868.31011}, {"ts": 1774790160000, "open": 0.1602, "high": 0.1608, "low": 0.16, "close": 0.1607, "volume": 17605.0, "quote_volume": 2824.42641, "trades": 47, "taker_buy_volume": 8192.9, "taker_buy_quote": 1314.79017}, {"ts": 1774790220000, "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.1606, "volume": 34914.3, "quote_volume": 5615.43459, "trades": 66, "taker_buy_volume": 26999.6, "taker_buy_quote": 4342.97426}, {"ts": 1774790280000, "open": 0.1605, "high": 0.161, "low": 0.1604, "close": 0.161, "volume": 11153.1, "quote_volume": 1791.36686, "trades": 31, "taker_buy_volume": 7463.7, "taker_buy_quote": 1199.29754}, {"ts": 1774790340000, "open": 0.1609, "high": 0.161, "low": 0.1604, "close": 0.161, "volume": 60572.5, "quote_volume": 9738.46142, "trades": 87, "taker_buy_volume": 29705.4, "taker_buy_quote": 4778.96674}, {"ts": 1774790400000, "open": 0.1609, "high": 0.1615, "low": 0.1609, "close": 0.1614, "volume": 47959.9, "quote_volume": 7733.17588, "trades": 104, "taker_buy_volume": 34480.4, "taker_buy_quote": 5560.98074}, {"ts": 1774790460000, "open": 0.1612, "high": 0.1615, "low": 0.1609, "close": 0.161, "volume": 21036.5, "quote_volume": 3389.09403, "trades": 54, "taker_buy_volume": 16687.6, "taker_buy_quote": 2688.56183}, {"ts": 1774790520000, "open": 0.1611, "high": 0.1618, "low": 0.1611, "close": 0.1613, "volume": 48681.9, "quote_volume": 7865.00657, "trades": 82, "taker_buy_volume": 34835.2, "taker_buy_quote": 5629.37168}, {"ts": 1774790580000, "open": 0.1611, "high": 0.1614, "low": 0.1608, "close": 0.1608, "volume": 27056.4, "quote_volume": 4359.67041, "trades": 75, "taker_buy_volume": 9823.6, "taker_buy_quote": 1582.96877}, {"ts": 1774790640000, "open": 0.1608, "high": 0.1618, "low": 0.1608, "close": 0.1614, "volume": 81091.5, "quote_volume": 13080.80582, "trades": 125, "taker_buy_volume": 61920.6, "taker_buy_quote": 9994.0502}, {"ts": 1774790700000, "open": 0.1613, "high": 0.1615, "low": 0.1602, "close": 0.1602, "volume": 33013.0, "quote_volume": 5305.13617, "trades": 86, "taker_buy_volume": 14489.4, "taker_buy_quote": 2327.64784}, {"ts": 1774790760000, "open": 0.1602, "high": 0.1602, "low": 0.1593, "close": 0.1597, "volume": 58863.6, "quote_volume": 9398.33393, "trades": 128, "taker_buy_volume": 25480.0, "taker_buy_quote": 4068.07041}, {"ts": 1774790820000, "open": 0.1596, "high": 0.1596, "low": 0.1587, "close": 0.1588, "volume": 26523.7, "quote_volume": 4219.22356, "trades": 73, "taker_buy_volume": 5716.3, "taker_buy_quote": 909.47108}, {"ts": 1774790880000, "open": 0.1588, "high": 0.1597, "low": 0.1588, "close": 0.1594, "volume": 29860.4, "quote_volume": 4759.16219, "trades": 84, "taker_buy_volume": 22129.9, "taker_buy_quote": 3527.9282}, {"ts": 1774790940000, "open": 0.1594, "high": 0.1596, "low": 0.1589, "close": 0.1591, "volume": 15562.3, "quote_volume": 2479.93824, "trades": 57, "taker_buy_volume": 7090.3, "taker_buy_quote": 1130.15187}, {"ts": 1774791000000, "open": 0.1592, "high": 0.1593, "low": 0.1585, "close": 0.1586, "volume": 30170.0, "quote_volume": 4791.40601, "trades": 83, "taker_buy_volume": 6629.6, "taker_buy_quote": 1053.93808}, {"ts": 1774791060000, "open": 0.1587, "high": 0.1587, "low": 0.1577, "close": 0.1585, "volume": 65288.1, "quote_volume": 10332.4182, "trades": 146, "taker_buy_volume": 27143.6, "taker_buy_quote": 4296.42432}, {"ts": 1774791120000, "open": 0.1584, "high": 0.1594, "low": 0.1584, "close": 0.1589, "volume": 58667.8, "quote_volume": 9331.57759, "trades": 95, "taker_buy_volume": 17180.2, "taker_buy_quote": 2731.06766}, {"ts": 1774791180000, "open": 0.159, "high": 0.1596, "low": 0.1589, "close": 0.1596, "volume": 40137.5, "quote_volume": 6392.89322, "trades": 85, "taker_buy_volume": 22796.9, "taker_buy_quote": 3630.26248}, {"ts": 1774791240000, "open": 0.1594, "high": 0.1596, "low": 0.1583, "close": 0.1588, "volume": 54918.4, "quote_volume": 8741.15281, "trades": 101, "taker_buy_volume": 27864.1, "taker_buy_quote": 4440.29043}, {"ts": 1774791300000, "open": 0.1589, "high": 0.1589, "low": 0.1581, "close": 0.1582, "volume": 110056.5, "quote_volume": 17435.011, "trades": 143, "taker_buy_volume": 11796.5, "taker_buy_quote": 1869.25956}, {"ts": 1774791360000, "open": 0.1583, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 51772.8, "quote_volume": 8198.61778, "trades": 107, "taker_buy_volume": 26200.6, "taker_buy_quote": 4150.7151}, {"ts": 1774791420000, "open": 0.1588, "high": 0.1589, "low": 0.1584, "close": 0.1585, "volume": 23723.5, "quote_volume": 3765.68461, "trades": 42, "taker_buy_volume": 16722.2, "taker_buy_quote": 2654.80012}, {"ts": 1774791480000, "open": 0.1586, "high": 0.159, "low": 0.1583, "close": 0.1588, "volume": 15763.2, "quote_volume": 2502.14024, "trades": 46, "taker_buy_volume": 5717.1, "taker_buy_quote": 907.39877}, {"ts": 1774791540000, "open": 0.1586, "high": 0.1593, "low": 0.1585, "close": 0.159, "volume": 16741.8, "quote_volume": 2659.45215, "trades": 43, "taker_buy_volume": 13272.7, "taker_buy_quote": 2108.39645}, {"ts": 1774791600000, "open": 0.1589, "high": 0.1593, "low": 0.1588, "close": 0.1588, "volume": 33040.9, "quote_volume": 5252.86449, "trades": 84, "taker_buy_volume": 13935.2, "taker_buy_quote": 2216.96511}, {"ts": 1774791660000, "open": 0.159, "high": 0.1596, "low": 0.1589, "close": 0.159, "volume": 17360.0, "quote_volume": 2765.79989, "trades": 50, "taker_buy_volume": 12973.0, "taker_buy_quote": 2067.20114}, {"ts": 1774791720000, "open": 0.159, "high": 0.1591, "low": 0.1582, "close": 0.1584, "volume": 46468.7, "quote_volume": 7373.26633, "trades": 79, "taker_buy_volume": 8910.4, "taker_buy_quote": 1413.97033}, {"ts": 1774791780000, "open": 0.1585, "high": 0.1587, "low": 0.1583, "close": 0.1587, "volume": 28343.3, "quote_volume": 4491.97683, "trades": 48, "taker_buy_volume": 15042.7, "taker_buy_quote": 2384.20699}, {"ts": 1774791840000, "open": 0.1586, "high": 0.1587, "low": 0.1577, "close": 0.1583, "volume": 91168.8, "quote_volume": 14420.76359, "trades": 157, "taker_buy_volume": 23995.1, "taker_buy_quote": 3798.41578}, {"ts": 1774791900000, "open": 0.1583, "high": 0.1592, "low": 0.1583, "close": 0.1589, "volume": 22912.1, "quote_volume": 3638.56158, "trades": 68, "taker_buy_volume": 13569.9, "taker_buy_quote": 2154.07018}, {"ts": 1774791960000, "open": 0.159, "high": 0.1591, "low": 0.1586, "close": 0.1588, "volume": 21017.1, "quote_volume": 3341.40746, "trades": 55, "taker_buy_volume": 18361.4, "taker_buy_quote": 2919.65179}, {"ts": 1774792020000, "open": 0.1587, "high": 0.1589, "low": 0.1584, "close": 0.1585, "volume": 26546.0, "quote_volume": 4210.93889, "trades": 74, "taker_buy_volume": 13562.9, "taker_buy_quote": 2151.54775}, {"ts": 1774792080000, "open": 0.1585, "high": 0.1585, "low": 0.1576, "close": 0.1576, "volume": 43749.5, "quote_volume": 6913.94267, "trades": 98, "taker_buy_volume": 16198.5, "taker_buy_quote": 2559.75028}, {"ts": 1774792140000, "open": 0.1575, "high": 0.1576, "low": 0.157, "close": 0.1572, "volume": 109562.7, "quote_volume": 17243.50331, "trades": 158, "taker_buy_volume": 49071.0, "taker_buy_quote": 7726.98359}, {"ts": 1774792200000, "open": 0.1573, "high": 0.1576, "low": 0.1569, "close": 0.1576, "volume": 45903.4, "quote_volume": 7217.19845, "trades": 100, "taker_buy_volume": 21765.0, "taker_buy_quote": 3422.95144}, {"ts": 1774792260000, "open": 0.1577, "high": 0.1578, "low": 0.1573, "close": 0.1573, "volume": 16760.8, "quote_volume": 2641.08956, "trades": 45, "taker_buy_volume": 6939.2, "taker_buy_quote": 1094.11624}, {"ts": 1774792320000, "open": 0.1575, "high": 0.1575, "low": 0.1568, "close": 0.1571, "volume": 113699.6, "quote_volume": 17836.4077, "trades": 117, "taker_buy_volume": 16961.2, "taker_buy_quote": 2663.19053}, {"ts": 1774792380000, "open": 0.1571, "high": 0.1579, "low": 0.1571, "close": 0.1576, "volume": 10561.9, "quote_volume": 1663.67494, "trades": 41, "taker_buy_volume": 7929.3, "taker_buy_quote": 1248.86142}, {"ts": 1774792440000, "open": 0.1577, "high": 0.1581, "low": 0.1576, "close": 0.1576, "volume": 86773.1, "quote_volume": 13693.04502, "trades": 71, "taker_buy_volume": 8018.9, "taker_buy_quote": 1266.09051}, {"ts": 1774792500000, "open": 0.1577, "high": 0.158, "low": 0.1572, "close": 0.1573, "volume": 78951.3, "quote_volume": 12448.35093, "trades": 135, "taker_buy_volume": 45780.8, "taker_buy_quote": 7223.51724}, {"ts": 1774792560000, "open": 0.1574, "high": 0.1579, "low": 0.1574, "close": 0.1577, "volume": 28687.7, "quote_volume": 4524.6808, "trades": 62, "taker_buy_volume": 17590.1, "taker_buy_quote": 2774.24524}, {"ts": 1774792620000, "open": 0.1577, "high": 0.1578, "low": 0.1573, "close": 0.1574, "volume": 109677.4, "quote_volume": 17269.42522, "trades": 77, "taker_buy_volume": 51466.3, "taker_buy_quote": 8100.57753}, {"ts": 1774792680000, "open": 0.1575, "high": 0.1577, "low": 0.1568, "close": 0.1577, "volume": 57719.1, "quote_volume": 9084.96046, "trades": 105, "taker_buy_volume": 18360.5, "taker_buy_quote": 2890.63026}, {"ts": 1774792740000, "open": 0.1577, "high": 0.1582, "low": 0.1577, "close": 0.158, "volume": 25351.9, "quote_volume": 4004.23186, "trades": 62, "taker_buy_volume": 21409.2, "taker_buy_quote": 3381.72182}, {"ts": 1774792800000, "open": 0.1581, "high": 0.1596, "low": 0.1581, "close": 0.1591, "volume": 102745.9, "quote_volume": 16290.90769, "trades": 137, "taker_buy_volume": 89731.5, "taker_buy_quote": 14221.33846}, {"ts": 1774792860000, "open": 0.1593, "high": 0.1607, "low": 0.1592, "close": 0.1596, "volume": 98241.2, "quote_volume": 15710.40919, "trades": 191, "taker_buy_volume": 31224.6, "taker_buy_quote": 4994.13348}, {"ts": 1774792920000, "open": 0.1596, "high": 0.1596, "low": 0.159, "close": 0.159, "volume": 19921.2, "quote_volume": 3173.82006, "trades": 46, "taker_buy_volume": 8109.4, "taker_buy_quote": 1292.06239}, {"ts": 1774792980000, "open": 0.1591, "high": 0.1591, "low": 0.1582, "close": 0.1586, "volume": 31372.4, "quote_volume": 4975.27497, "trades": 68, "taker_buy_volume": 24431.2, "taker_buy_quote": 3874.1128}, {"ts": 1774793040000, "open": 0.1586, "high": 0.1593, "low": 0.1582, "close": 0.1593, "volume": 79483.3, "quote_volume": 12623.18752, "trades": 75, "taker_buy_volume": 75987.1, "taker_buy_quote": 12068.66338}, {"ts": 1774793100000, "open": 0.1593, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 44637.2, "quote_volume": 7101.41074, "trades": 90, "taker_buy_volume": 31620.6, "taker_buy_quote": 5030.17615}, {"ts": 1774793160000, "open": 0.1591, "high": 0.1592, "low": 0.1588, "close": 0.1589, "volume": 90653.9, "quote_volume": 14407.99925, "trades": 104, "taker_buy_volume": 70152.5, "taker_buy_quote": 11150.47706}, {"ts": 1774793220000, "open": 0.1588, "high": 0.1591, "low": 0.1585, "close": 0.1589, "volume": 167697.6, "quote_volume": 26659.64975, "trades": 288, "taker_buy_volume": 142770.6, "taker_buy_quote": 22699.04408}, {"ts": 1774793280000, "open": 0.159, "high": 0.1595, "low": 0.1588, "close": 0.1589, "volume": 108337.4, "quote_volume": 17233.85496, "trades": 229, "taker_buy_volume": 73208.7, "taker_buy_quote": 11648.48506}, {"ts": 1774793340000, "open": 0.1588, "high": 0.159, "low": 0.1586, "close": 0.159, "volume": 16972.3, "quote_volume": 2695.30931, "trades": 42, "taker_buy_volume": 14832.5, "taker_buy_quote": 2355.37012}, {"ts": 1774793400000, "open": 0.159, "high": 0.1595, "low": 0.1589, "close": 0.1591, "volume": 61182.1, "quote_volume": 9738.74131, "trades": 77, "taker_buy_volume": 11230.9, "taker_buy_quote": 1788.60923}, {"ts": 1774793460000, "open": 0.1592, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 50445.9, "quote_volume": 8035.27307, "trades": 68, "taker_buy_volume": 22027.6, "taker_buy_quote": 3509.19387}, {"ts": 1774793520000, "open": 0.1591, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 40227.9, "quote_volume": 6402.56486, "trades": 57, "taker_buy_volume": 21142.6, "taker_buy_quote": 3365.83646}, {"ts": 1774793580000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.1595, "volume": 125924.3, "quote_volume": 20122.5957, "trades": 111, "taker_buy_volume": 111282.8, "taker_buy_quote": 17784.8763}, {"ts": 1774793640000, "open": 0.1596, "high": 0.1599, "low": 0.1586, "close": 0.1586, "volume": 61711.7, "quote_volume": 9810.27195, "trades": 88, "taker_buy_volume": 14561.4, "taker_buy_quote": 2319.58029}, {"ts": 1774793700000, "open": 0.1585, "high": 0.1585, "low": 0.1574, "close": 0.1584, "volume": 75116.3, "quote_volume": 11866.26869, "trades": 140, "taker_buy_volume": 23173.0, "taker_buy_quote": 3661.17526}, {"ts": 1774793760000, "open": 0.1584, "high": 0.1589, "low": 0.1584, "close": 0.1588, "volume": 35744.7, "quote_volume": 5671.69745, "trades": 65, "taker_buy_volume": 15326.3, "taker_buy_quote": 2431.59322}, {"ts": 1774793820000, "open": 0.1588, "high": 0.1588, "low": 0.158, "close": 0.1581, "volume": 34536.9, "quote_volume": 5472.75004, "trades": 73, "taker_buy_volume": 10679.0, "taker_buy_quote": 1691.90781}, {"ts": 1774793880000, "open": 0.158, "high": 0.1581, "low": 0.1569, "close": 0.1571, "volume": 158619.2, "quote_volume": 24990.23455, "trades": 182, "taker_buy_volume": 97475.1, "taker_buy_quote": 15351.82401}, {"ts": 1774793940000, "open": 0.1572, "high": 0.1576, "low": 0.1554, "close": 0.1561, "volume": 205309.0, "quote_volume": 32127.3356, "trades": 295, "taker_buy_volume": 43914.3, "taker_buy_quote": 6876.91378}, {"ts": 1774794000000, "open": 0.1561, "high": 0.1568, "low": 0.1555, "close": 0.1568, "volume": 92827.5, "quote_volume": 14483.95698, "trades": 201, "taker_buy_volume": 39148.7, "taker_buy_quote": 6116.0222}, {"ts": 1774794060000, "open": 0.1567, "high": 0.157, "low": 0.156, "close": 0.1561, "volume": 57745.2, "quote_volume": 9036.77862, "trades": 125, "taker_buy_volume": 47426.5, "taker_buy_quote": 7422.73913}, {"ts": 1774794120000, "open": 0.156, "high": 0.1561, "low": 0.1529, "close": 0.1542, "volume": 383284.7, "quote_volume": 59155.70961, "trades": 605, "taker_buy_volume": 104226.1, "taker_buy_quote": 16081.74264}, {"ts": 1774794180000, "open": 0.1541, "high": 0.1554, "low": 0.1541, "close": 0.1546, "volume": 132945.2, "quote_volume": 20558.51181, "trades": 269, "taker_buy_volume": 65025.5, "taker_buy_quote": 10059.94811}, {"ts": 1774794240000, "open": 0.1546, "high": 0.1554, "low": 0.1546, "close": 0.155, "volume": 28885.9, "quote_volume": 4480.03442, "trades": 82, "taker_buy_volume": 19337.6, "taker_buy_quote": 2998.79776}, {"ts": 1774794300000, "open": 0.155, "high": 0.1552, "low": 0.1534, "close": 0.1538, "volume": 104515.9, "quote_volume": 16106.32666, "trades": 211, "taker_buy_volume": 37837.6, "taker_buy_quote": 5835.18306}, {"ts": 1774794360000, "open": 0.1539, "high": 0.1541, "low": 0.1517, "close": 0.1528, "volume": 244866.8, "quote_volume": 37406.41261, "trades": 418, "taker_buy_volume": 92842.6, "taker_buy_quote": 14195.40245}, {"ts": 1774794420000, "open": 0.1527, "high": 0.1539, "low": 0.1527, "close": 0.1539, "volume": 49384.7, "quote_volume": 7566.04634, "trades": 130, "taker_buy_volume": 39150.6, "taker_buy_quote": 5996.7602}, {"ts": 1774794480000, "open": 0.154, "high": 0.1545, "low": 0.1535, "close": 0.1545, "volume": 60163.9, "quote_volume": 9265.05431, "trades": 147, "taker_buy_volume": 29828.2, "taker_buy_quote": 4594.62973}, {"ts": 1774794540000, "open": 0.1546, "high": 0.155, "low": 0.154, "close": 0.1543, "volume": 46750.5, "quote_volume": 7222.60753, "trades": 126, "taker_buy_volume": 34686.8, "taker_buy_quote": 5360.33002}, {"ts": 1774794600000, "open": 0.1544, "high": 0.1555, "low": 0.154, "close": 0.1549, "volume": 107996.7, "quote_volume": 16704.71385, "trades": 192, "taker_buy_volume": 50696.7, "taker_buy_quote": 7853.71536}, {"ts": 1774794660000, "open": 0.1548, "high": 0.1549, "low": 0.1538, "close": 0.1548, "volume": 51159.2, "quote_volume": 7892.98412, "trades": 165, "taker_buy_volume": 37385.0, "taker_buy_quote": 5768.34696}, {"ts": 1774794720000, "open": 0.1549, "high": 0.1555, "low": 0.1544, "close": 0.1553, "volume": 46249.5, "quote_volume": 7168.48637, "trades": 103, "taker_buy_volume": 40612.9, "taker_buy_quote": 6295.75549}, {"ts": 1774794780000, "open": 0.1554, "high": 0.1558, "low": 0.1549, "close": 0.1557, "volume": 51398.4, "quote_volume": 7986.63868, "trades": 112, "taker_buy_volume": 27301.7, "taker_buy_quote": 4240.94317}, {"ts": 1774794840000, "open": 0.1556, "high": 0.1558, "low": 0.1544, "close": 0.1548, "volume": 60622.2, "quote_volume": 9388.88594, "trades": 140, "taker_buy_volume": 21412.0, "taker_buy_quote": 3315.9962}, {"ts": 1774794900000, "open": 0.1548, "high": 0.1551, "low": 0.1546, "close": 0.1546, "volume": 43740.1, "quote_volume": 6777.52599, "trades": 92, "taker_buy_volume": 34298.4, "taker_buy_quote": 5314.64298}, {"ts": 1774794960000, "open": 0.1546, "high": 0.1547, "low": 0.154, "close": 0.154, "volume": 62160.3, "quote_volume": 9596.03566, "trades": 99, "taker_buy_volume": 34544.4, "taker_buy_quote": 5335.02873}, {"ts": 1774795020000, "open": 0.1542, "high": 0.1544, "low": 0.1536, "close": 0.1544, "volume": 46873.4, "quote_volume": 7216.10832, "trades": 98, "taker_buy_volume": 20470.3, "taker_buy_quote": 3154.11776}, {"ts": 1774795080000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.155, "volume": 26289.1, "quote_volume": 4069.47029, "trades": 80, "taker_buy_volume": 15737.5, "taker_buy_quote": 2436.66574}, {"ts": 1774795140000, "open": 0.1551, "high": 0.1552, "low": 0.1523, "close": 0.1526, "volume": 106302.5, "quote_volume": 16309.96821, "trades": 251, "taker_buy_volume": 33864.3, "taker_buy_quote": 5209.36487}, {"ts": 1774795200000, "open": 0.1526, "high": 0.1536, "low": 0.1524, "close": 0.1528, "volume": 52395.4, "quote_volume": 8020.67974, "trades": 152, "taker_buy_volume": 30987.7, "taker_buy_quote": 4744.03302}, {"ts": 1774795260000, "open": 0.1529, "high": 0.1532, "low": 0.1522, "close": 0.1523, "volume": 88308.5, "quote_volume": 13481.761, "trades": 193, "taker_buy_volume": 23505.8, "taker_buy_quote": 3590.33996}, {"ts": 1774795320000, "open": 0.1524, "high": 0.153, "low": 0.152, "close": 0.1529, "volume": 63304.4, "quote_volume": 9659.18851, "trades": 139, "taker_buy_volume": 35631.4, "taker_buy_quote": 5438.6354}, {"ts": 1774795380000, "open": 0.1529, "high": 0.1532, "low": 0.1527, "close": 0.1532, "volume": 18850.5, "quote_volume": 2884.77984, "trades": 70, "taker_buy_volume": 12971.7, "taker_buy_quote": 1985.75335}, {"ts": 1774795440000, "open": 0.1533, "high": 0.1533, "low": 0.1528, "close": 0.1533, "volume": 57360.3, "quote_volume": 8786.3905, "trades": 124, "taker_buy_volume": 31550.9, "taker_buy_quote": 4833.12118}, {"ts": 1774795500000, "open": 0.1534, "high": 0.1537, "low": 0.1532, "close": 0.1534, "volume": 29483.0, "quote_volume": 4525.20039, "trades": 95, "taker_buy_volume": 14948.4, "taker_buy_quote": 2294.77859}, {"ts": 1774795560000, "open": 0.1533, "high": 0.1537, "low": 0.153, "close": 0.1537, "volume": 35233.8, "quote_volume": 5400.69644, "trades": 94, "taker_buy_volume": 17602.3, "taker_buy_quote": 2699.89271}, {"ts": 1774795620000, "open": 0.1538, "high": 0.155, "low": 0.1537, "close": 0.155, "volume": 38586.8, "quote_volume": 5955.19808, "trades": 121, "taker_buy_volume": 26755.0, "taker_buy_quote": 4130.49497}, {"ts": 1774795680000, "open": 0.1548, "high": 0.1556, "low": 0.1548, "close": 0.1552, "volume": 51907.8, "quote_volume": 8059.82461, "trades": 118, "taker_buy_volume": 27853.7, "taker_buy_quote": 4325.03443}, {"ts": 1774795740000, "open": 0.1554, "high": 0.1555, "low": 0.1538, "close": 0.154, "volume": 79548.0, "quote_volume": 12288.87232, "trades": 155, "taker_buy_volume": 27605.3, "taker_buy_quote": 4267.46068}, {"ts": 1774795800000, "open": 0.1538, "high": 0.1544, "low": 0.1538, "close": 0.1541, "volume": 53584.8, "quote_volume": 8260.68704, "trades": 104, "taker_buy_volume": 47753.9, "taker_buy_quote": 7361.40628}, {"ts": 1774795860000, "open": 0.154, "high": 0.1542, "low": 0.1533, "close": 0.1534, "volume": 39124.8, "quote_volume": 6014.12948, "trades": 106, "taker_buy_volume": 35080.7, "taker_buy_quote": 5392.80436}, {"ts": 1774795920000, "open": 0.1533, "high": 0.1536, "low": 0.1526, "close": 0.1532, "volume": 76407.4, "quote_volume": 11704.42842, "trades": 170, "taker_buy_volume": 53533.6, "taker_buy_quote": 8200.52817}, {"ts": 1774795980000, "open": 0.1531, "high": 0.1531, "low": 0.1513, "close": 0.1518, "volume": 252419.1, "quote_volume": 38369.33624, "trades": 439, "taker_buy_volume": 104023.9, "taker_buy_quote": 15823.49544}, {"ts": 1774796040000, "open": 0.1517, "high": 0.1529, "low": 0.1517, "close": 0.1529, "volume": 33198.9, "quote_volume": 5062.28781, "trades": 91, "taker_buy_volume": 17749.4, "taker_buy_quote": 2705.0688}, {"ts": 1774796100000, "open": 0.1529, "high": 0.1533, "low": 0.1528, "close": 0.1531, "volume": 32361.4, "quote_volume": 4955.24001, "trades": 74, "taker_buy_volume": 21859.3, "taker_buy_quote": 3347.1426}, {"ts": 1774796160000, "open": 0.153, "high": 0.1535, "low": 0.1527, "close": 0.1535, "volume": 44221.8, "quote_volume": 6769.84847, "trades": 84, "taker_buy_volume": 16827.2, "taker_buy_quote": 2577.18703}, {"ts": 1774796220000, "open": 0.1535, "high": 0.1541, "low": 0.1534, "close": 0.1538, "volume": 68157.1, "quote_volume": 10476.35835, "trades": 90, "taker_buy_volume": 36933.6, "taker_buy_quote": 5676.89565}, {"ts": 1774796280000, "open": 0.154, "high": 0.1541, "low": 0.1532, "close": 0.1532, "volume": 16346.6, "quote_volume": 2512.1323, "trades": 45, "taker_buy_volume": 7259.6, "taker_buy_quote": 1115.73503}, {"ts": 1774796340000, "open": 0.1534, "high": 0.1534, "low": 0.1528, "close": 0.1533, "volume": 33551.9, "quote_volume": 5133.85556, "trades": 68, "taker_buy_volume": 31050.1, "taker_buy_quote": 4750.69393}, {"ts": 1774796400000, "open": 0.1533, "high": 0.1533, "low": 0.1524, "close": 0.153, "volume": 26698.2, "quote_volume": 4078.87854, "trades": 72, "taker_buy_volume": 5931.1, "taker_buy_quote": 907.25355}, {"ts": 1774796460000, "open": 0.1531, "high": 0.1531, "low": 0.1517, "close": 0.1524, "volume": 108290.9, "quote_volume": 16480.16522, "trades": 206, "taker_buy_volume": 45617.8, "taker_buy_quote": 6939.84825}, {"ts": 1774796520000, "open": 0.1525, "high": 0.1529, "low": 0.1522, "close": 0.1529, "volume": 52918.9, "quote_volume": 8070.99446, "trades": 83, "taker_buy_volume": 29511.8, "taker_buy_quote": 4500.12004}, {"ts": 1774796580000, "open": 0.1528, "high": 0.153, "low": 0.1524, "close": 0.1525, "volume": 46986.5, "quote_volume": 7172.04316, "trades": 82, "taker_buy_volume": 9310.0, "taker_buy_quote": 1422.33985}, {"ts": 1774796640000, "open": 0.1526, "high": 0.1528, "low": 0.1523, "close": 0.1524, "volume": 41929.7, "quote_volume": 6392.8735, "trades": 82, "taker_buy_volume": 5369.4, "taker_buy_quote": 818.91899}, {"ts": 1774796700000, "open": 0.1525, "high": 0.1533, "low": 0.1525, "close": 0.1533, "volume": 42387.9, "quote_volume": 6486.93411, "trades": 105, "taker_buy_volume": 31151.1, "taker_buy_quote": 4767.3518}, {"ts": 1774796760000, "open": 0.1532, "high": 0.1543, "low": 0.1532, "close": 0.1542, "volume": 49140.2, "quote_volume": 7557.66021, "trades": 114, "taker_buy_volume": 31152.6, "taker_buy_quote": 4794.2684}, {"ts": 1774796820000, "open": 0.154, "high": 0.154, "low": 0.1524, "close": 0.1536, "volume": 110608.0, "quote_volume": 16947.58001, "trades": 184, "taker_buy_volume": 49969.0, "taker_buy_quote": 7650.00792}, {"ts": 1774796880000, "open": 0.1537, "high": 0.1539, "low": 0.1533, "close": 0.1535, "volume": 50906.2, "quote_volume": 7820.90575, "trades": 82, "taker_buy_volume": 34288.8, "taker_buy_quote": 5268.78161}, {"ts": 1774796940000, "open": 0.1534, "high": 0.1535, "low": 0.1531, "close": 0.1534, "volume": 20179.0, "quote_volume": 3093.2391, "trades": 77, "taker_buy_volume": 11356.5, "taker_buy_quote": 1741.60807}, {"ts": 1774797000000, "open": 0.1532, "high": 0.1535, "low": 0.1531, "close": 0.1533, "volume": 29479.8, "quote_volume": 4517.85774, "trades": 66, "taker_buy_volume": 14685.0, "taker_buy_quote": 2252.08076}, {"ts": 1774797060000, "open": 0.1534, "high": 0.1535, "low": 0.1525, "close": 0.1526, "volume": 25908.3, "quote_volume": 3966.9243, "trades": 75, "taker_buy_volume": 8762.3, "taker_buy_quote": 1342.53943}, {"ts": 1774797120000, "open": 0.1526, "high": 0.1527, "low": 0.1524, "close": 0.1527, "volume": 11888.5, "quote_volume": 1813.57202, "trades": 42, "taker_buy_volume": 6468.1, "taker_buy_quote": 987.10944}, {"ts": 1774797180000, "open": 0.1526, "high": 0.1531, "low": 0.1525, "close": 0.1528, "volume": 26158.9, "quote_volume": 3995.1617, "trades": 71, "taker_buy_volume": 17615.8, "taker_buy_quote": 2691.39845}, {"ts": 1774797240000, "open": 0.1528, "high": 0.1529, "low": 0.1525, "close": 0.1526, "volume": 12669.6, "quote_volume": 1934.60697, "trades": 36, "taker_buy_volume": 5106.1, "taker_buy_quote": 780.01498}, {"ts": 1774797300000, "open": 0.1527, "high": 0.1531, "low": 0.1522, "close": 0.1529, "volume": 36196.6, "quote_volume": 5519.63798, "trades": 82, "taker_buy_volume": 22781.3, "taker_buy_quote": 3473.10946}, {"ts": 1774797360000, "open": 0.1528, "high": 0.1535, "low": 0.1528, "close": 0.1533, "volume": 31446.6, "quote_volume": 4821.84542, "trades": 83, "taker_buy_volume": 22580.8, "taker_buy_quote": 3462.43618}, {"ts": 1774797420000, "open": 0.1532, "high": 0.1532, "low": 0.1527, "close": 0.1532, "volume": 13978.4, "quote_volume": 2137.8581, "trades": 43, "taker_buy_volume": 5209.4, "taker_buy_quote": 797.19641}, {"ts": 1774797480000, "open": 0.1532, "high": 0.1534, "low": 0.1523, "close": 0.1524, "volume": 27267.9, "quote_volume": 4168.74817, "trades": 61, "taker_buy_volume": 14329.1, "taker_buy_quote": 2192.04968}, {"ts": 1774797540000, "open": 0.1524, "high": 0.1524, "low": 0.1506, "close": 0.1507, "volume": 78025.0, "quote_volume": 11797.68716, "trades": 179, "taker_buy_volume": 37468.2, "taker_buy_quote": 5667.40313}, {"ts": 1774797600000, "open": 0.1507, "high": 0.1521, "low": 0.1503, "close": 0.1514, "volume": 154428.3, "quote_volume": 23376.19806, "trades": 261, "taker_buy_volume": 98664.5, "taker_buy_quote": 14937.18607}, {"ts": 1774797660000, "open": 0.1515, "high": 0.1519, "low": 0.151, "close": 0.151, "volume": 59964.3, "quote_volume": 9072.70124, "trades": 95, "taker_buy_volume": 21586.6, "taker_buy_quote": 3268.06334}, {"ts": 1774797720000, "open": 0.1509, "high": 0.151, "low": 0.1491, "close": 0.1491, "volume": 381739.1, "quote_volume": 57224.0078, "trades": 504, "taker_buy_volume": 129736.2, "taker_buy_quote": 19452.50895}, {"ts": 1774797780000, "open": 0.1492, "high": 0.1498, "low": 0.1488, "close": 0.1492, "volume": 174372.1, "quote_volume": 26037.86784, "trades": 308, "taker_buy_volume": 90842.3, "taker_buy_quote": 13573.10049}, {"ts": 1774797840000, "open": 0.1492, "high": 0.1501, "low": 0.1492, "close": 0.1496, "volume": 87713.0, "quote_volume": 13134.21226, "trades": 186, "taker_buy_volume": 49391.0, "taker_buy_quote": 7394.82514}, {"ts": 1774797900000, "open": 0.1497, "high": 0.1499, "low": 0.149, "close": 0.1494, "volume": 95824.9, "quote_volume": 14309.31161, "trades": 155, "taker_buy_volume": 34376.1, "taker_buy_quote": 5136.56339}, {"ts": 1774797960000, "open": 0.1494, "high": 0.1496, "low": 0.149, "close": 0.149, "volume": 32053.4, "quote_volume": 4785.4316, "trades": 85, "taker_buy_volume": 9681.3, "taker_buy_quote": 1446.23266}, {"ts": 1774798020000, "open": 0.1489, "high": 0.15, "low": 0.1488, "close": 0.1499, "volume": 61677.5, "quote_volume": 9220.57813, "trades": 130, "taker_buy_volume": 26142.3, "taker_buy_quote": 3910.27576}, {"ts": 1774798080000, "open": 0.15, "high": 0.151, "low": 0.1499, "close": 0.1499, "volume": 112554.0, "quote_volume": 16931.38876, "trades": 138, "taker_buy_volume": 39321.1, "taker_buy_quote": 5917.96486}, {"ts": 1774798140000, "open": 0.1499, "high": 0.1507, "low": 0.1498, "close": 0.1506, "volume": 43795.6, "quote_volume": 6580.40598, "trades": 66, "taker_buy_volume": 38722.6, "taker_buy_quote": 5818.64909}, {"ts": 1774798200000, "open": 0.1505, "high": 0.1509, "low": 0.1502, "close": 0.1508, "volume": 27817.1, "quote_volume": 4186.06844, "trades": 73, "taker_buy_volume": 14187.8, "taker_buy_quote": 2136.21371}, {"ts": 1774798260000, "open": 0.1509, "high": 0.1517, "low": 0.1506, "close": 0.1507, "volume": 104745.6, "quote_volume": 15843.72042, "trades": 132, "taker_buy_volume": 52955.7, "taker_buy_quote": 8013.58719}, {"ts": 1774798320000, "open": 0.1508, "high": 0.153, "low": 0.1508, "close": 0.153, "volume": 169247.5, "quote_volume": 25797.58002, "trades": 259, "taker_buy_volume": 106697.8, "taker_buy_quote": 16264.40376}, {"ts": 1774798380000, "open": 0.153, "high": 0.1539, "low": 0.1511, "close": 0.1513, "volume": 213546.7, "quote_volume": 32642.07419, "trades": 303, "taker_buy_volume": 88186.1, "taker_buy_quote": 13501.62996}, {"ts": 1774798440000, "open": 0.1514, "high": 0.1523, "low": 0.151, "close": 0.151, "volume": 170231.9, "quote_volume": 25832.80388, "trades": 189, "taker_buy_volume": 108646.9, "taker_buy_quote": 16497.8892}, {"ts": 1774798500000, "open": 0.1511, "high": 0.1519, "low": 0.1509, "close": 0.1519, "volume": 132167.1, "quote_volume": 20002.46517, "trades": 125, "taker_buy_volume": 106949.2, "taker_buy_quote": 16187.18833}, {"ts": 1774798560000, "open": 0.1517, "high": 0.1521, "low": 0.1512, "close": 0.1512, "volume": 40377.9, "quote_volume": 6128.08223, "trades": 76, "taker_buy_volume": 29943.2, "taker_buy_quote": 4546.5991}, {"ts": 1774798620000, "open": 0.1513, "high": 0.1513, "low": 0.1489, "close": 0.1498, "volume": 175389.2, "quote_volume": 26269.68826, "trades": 244, "taker_buy_volume": 68972.9, "taker_buy_quote": 10323.09629}, {"ts": 1774798680000, "open": 0.1498, "high": 0.1501, "low": 0.1485, "close": 0.1492, "volume": 86361.3, "quote_volume": 12870.48745, "trades": 132, "taker_buy_volume": 36634.6, "taker_buy_quote": 5468.25845}, {"ts": 1774798740000, "open": 0.149, "high": 0.1494, "low": 0.1487, "close": 0.149, "volume": 56403.5, "quote_volume": 8411.33192, "trades": 112, "taker_buy_volume": 40167.0, "taker_buy_quote": 5989.2922}, {"ts": 1774798800000, "open": 0.1491, "high": 0.1497, "low": 0.149, "close": 0.1496, "volume": 53823.3, "quote_volume": 8038.73991, "trades": 79, "taker_buy_volume": 42182.9, "taker_buy_quote": 6298.69929}, {"ts": 1774798860000, "open": 0.1497, "high": 0.1502, "low": 0.1491, "close": 0.15, "volume": 43716.0, "quote_volume": 6545.16612, "trades": 94, "taker_buy_volume": 22642.7, "taker_buy_quote": 3388.76281}, {"ts": 1774798920000, "open": 0.15, "high": 0.1505, "low": 0.1499, "close": 0.1502, "volume": 21427.3, "quote_volume": 3214.72847, "trades": 41, "taker_buy_volume": 15532.0, "taker_buy_quote": 2330.50444}, {"ts": 1774798980000, "open": 0.15, "high": 0.1502, "low": 0.1497, "close": 0.15, "volume": 14064.5, "quote_volume": 2108.32319, "trades": 57, "taker_buy_volume": 7040.2, "taker_buy_quote": 1055.96214}, {"ts": 1774799040000, "open": 0.1501, "high": 0.1508, "low": 0.1501, "close": 0.1506, "volume": 32847.3, "quote_volume": 4939.18337, "trades": 69, "taker_buy_volume": 18851.5, "taker_buy_quote": 2832.51224}, {"ts": 1774799100000, "open": 0.1507, "high": 0.1508, "low": 0.15, "close": 0.1502, "volume": 71292.9, "quote_volume": 10720.72605, "trades": 100, "taker_buy_volume": 28107.3, "taker_buy_quote": 4224.98214}, {"ts": 1774799160000, "open": 0.1504, "high": 0.1517, "low": 0.1504, "close": 0.1512, "volume": 73810.3, "quote_volume": 11154.89645, "trades": 144, "taker_buy_volume": 49335.9, "taker_buy_quote": 7457.7402}, {"ts": 1774799220000, "open": 0.151, "high": 0.1519, "low": 0.151, "close": 0.1516, "volume": 47215.9, "quote_volume": 7160.89171, "trades": 100, "taker_buy_volume": 26269.4, "taker_buy_quote": 3982.24329}, {"ts": 1774799280000, "open": 0.1517, "high": 0.1532, "low": 0.1517, "close": 0.1523, "volume": 175475.0, "quote_volume": 26759.14222, "trades": 224, "taker_buy_volume": 90196.2, "taker_buy_quote": 13755.53753}, {"ts": 1774799340000, "open": 0.1523, "high": 0.1523, "low": 0.1511, "close": 0.1512, "volume": 61791.7, "quote_volume": 9359.1794, "trades": 101, "taker_buy_volume": 31872.8, "taker_buy_quote": 4828.67472}, {"ts": 1774799400000, "open": 0.1511, "high": 0.1511, "low": 0.1496, "close": 0.15, "volume": 94584.7, "quote_volume": 14220.32137, "trades": 148, "taker_buy_volume": 39842.4, "taker_buy_quote": 5990.55027}, {"ts": 1774799460000, "open": 0.1499, "high": 0.1507, "low": 0.1493, "close": 0.1505, "volume": 97592.4, "quote_volume": 14624.63295, "trades": 173, "taker_buy_volume": 54263.4, "taker_buy_quote": 8135.38035}, {"ts": 1774799520000, "open": 0.1505, "high": 0.1511, "low": 0.15, "close": 0.15, "volume": 42153.5, "quote_volume": 6343.97693, "trades": 98, "taker_buy_volume": 22735.2, "taker_buy_quote": 3423.38798}, {"ts": 1774799580000, "open": 0.1499, "high": 0.1504, "low": 0.1498, "close": 0.1504, "volume": 85801.9, "quote_volume": 12881.99524, "trades": 81, "taker_buy_volume": 62296.2, "taker_buy_quote": 9354.01416}, {"ts": 1774799640000, "open": 0.1503, "high": 0.1505, "low": 0.1499, "close": 0.1504, "volume": 110979.9, "quote_volume": 16667.9077, "trades": 113, "taker_buy_volume": 61190.8, "taker_buy_quote": 9189.49722}, {"ts": 1774799700000, "open": 0.1504, "high": 0.1508, "low": 0.1499, "close": 0.1499, "volume": 80289.1, "quote_volume": 12066.5034, "trades": 103, "taker_buy_volume": 26621.3, "taker_buy_quote": 4002.6166}, {"ts": 1774799760000, "open": 0.1498, "high": 0.1505, "low": 0.1496, "close": 0.1496, "volume": 59104.7, "quote_volume": 8874.20539, "trades": 80, "taker_buy_volume": 39918.9, "taker_buy_quote": 5996.14717}, {"ts": 1774799820000, "open": 0.1495, "high": 0.1502, "low": 0.1489, "close": 0.1499, "volume": 54576.4, "quote_volume": 8160.62598, "trades": 152, "taker_buy_volume": 21785.3, "taker_buy_quote": 3260.29865}, {"ts": 1774799880000, "open": 0.1498, "high": 0.1502, "low": 0.1497, "close": 0.1499, "volume": 52038.1, "quote_volume": 7799.89854, "trades": 74, "taker_buy_volume": 34145.2, "taker_buy_quote": 5118.84918}, {"ts": 1774799940000, "open": 0.1498, "high": 0.1502, "low": 0.1495, "close": 0.1496, "volume": 58820.1, "quote_volume": 8818.02649, "trades": 82, "taker_buy_volume": 43314.6, "taker_buy_quote": 6494.59464}, {"ts": 1774800000000, "open": 0.1496, "high": 0.1501, "low": 0.1494, "close": 0.1501, "volume": 24702.3, "quote_volume": 3699.27739, "trades": 73, "taker_buy_volume": 13251.9, "taker_buy_quote": 1986.52795}, {"ts": 1774800060000, "open": 0.1502, "high": 0.1507, "low": 0.1498, "close": 0.1505, "volume": 57236.2, "quote_volume": 8601.97271, "trades": 96, "taker_buy_volume": 18075.3, "taker_buy_quote": 2718.72514}, {"ts": 1774800120000, "open": 0.1504, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 17386.5, "quote_volume": 2617.51897, "trades": 44, "taker_buy_volume": 7685.7, "taker_buy_quote": 1157.39344}, {"ts": 1774800180000, "open": 0.1507, "high": 0.1513, "low": 0.1505, "close": 0.1511, "volume": 49955.3, "quote_volume": 7535.0095, "trades": 114, "taker_buy_volume": 32684.3, "taker_buy_quote": 4930.86408}, {"ts": 1774800240000, "open": 0.1511, "high": 0.1511, "low": 0.1502, "close": 0.1507, "volume": 26026.2, "quote_volume": 3917.94196, "trades": 71, "taker_buy_volume": 10326.9, "taker_buy_quote": 1553.56432}, {"ts": 1774800300000, "open": 0.1507, "high": 0.1511, "low": 0.1505, "close": 0.1507, "volume": 39760.9, "quote_volume": 5992.85258, "trades": 99, "taker_buy_volume": 27149.8, "taker_buy_quote": 4092.81375}, {"ts": 1774800360000, "open": 0.1505, "high": 0.1505, "low": 0.1498, "close": 0.1501, "volume": 56639.2, "quote_volume": 8499.1831, "trades": 116, "taker_buy_volume": 36843.9, "taker_buy_quote": 5527.64563}, {"ts": 1774800420000, "open": 0.15, "high": 0.15, "low": 0.1495, "close": 0.1496, "volume": 10024.6, "quote_volume": 1500.28999, "trades": 44, "taker_buy_volume": 3931.8, "taker_buy_quote": 588.6211}, {"ts": 1774800480000, "open": 0.1495, "high": 0.1497, "low": 0.1494, "close": 0.1496, "volume": 16354.7, "quote_volume": 2446.79205, "trades": 43, "taker_buy_volume": 12428.5, "taker_buy_quote": 1859.83093}, {"ts": 1774800540000, "open": 0.1494, "high": 0.1499, "low": 0.149, "close": 0.1492, "volume": 49935.2, "quote_volume": 7467.68824, "trades": 117, "taker_buy_volume": 30906.6, "taker_buy_quote": 4626.77307}, {"ts": 1774800600000, "open": 0.1491, "high": 0.1497, "low": 0.1484, "close": 0.1494, "volume": 52685.9, "quote_volume": 7847.39749, "trades": 115, "taker_buy_volume": 18663.6, "taker_buy_quote": 2778.20507}, {"ts": 1774800660000, "open": 0.1493, "high": 0.1496, "low": 0.1489, "close": 0.1495, "volume": 44504.3, "quote_volume": 6641.12091, "trades": 94, "taker_buy_volume": 20471.8, "taker_buy_quote": 3055.07923}, {"ts": 1774800720000, "open": 0.1494, "high": 0.1496, "low": 0.149, "close": 0.1494, "volume": 95894.2, "quote_volume": 14318.07111, "trades": 107, "taker_buy_volume": 23528.8, "taker_buy_quote": 3515.08463}, {"ts": 1774800780000, "open": 0.1494, "high": 0.1495, "low": 0.1492, "close": 0.1493, "volume": 37628.2, "quote_volume": 5620.12577, "trades": 76, "taker_buy_volume": 21088.7, "taker_buy_quote": 3149.40536}, {"ts": 1774800840000, "open": 0.1491, "high": 0.1491, "low": 0.1475, "close": 0.1482, "volume": 121423.3, "quote_volume": 17980.2518, "trades": 222, "taker_buy_volume": 36192.2, "taker_buy_quote": 5357.95986}, {"ts": 1774800900000, "open": 0.1481, "high": 0.1483, "low": 0.1476, "close": 0.1483, "volume": 46547.6, "quote_volume": 6886.55235, "trades": 99, "taker_buy_volume": 28284.5, "taker_buy_quote": 4187.23787}, {"ts": 1774800960000, "open": 0.1483, "high": 0.1483, "low": 0.1466, "close": 0.1477, "volume": 127646.0, "quote_volume": 18815.45492, "trades": 202, "taker_buy_volume": 55003.4, "taker_buy_quote": 8108.24341}, {"ts": 1774801020000, "open": 0.1477, "high": 0.1482, "low": 0.1469, "close": 0.1469, "volume": 69330.6, "quote_volume": 10238.27517, "trades": 122, "taker_buy_volume": 33075.5, "taker_buy_quote": 4887.33884}, {"ts": 1774801080000, "open": 0.147, "high": 0.1471, "low": 0.1463, "close": 0.1467, "volume": 62795.0, "quote_volume": 9201.68882, "trades": 129, "taker_buy_volume": 28992.9, "taker_buy_quote": 4248.87509}, {"ts": 1774801140000, "open": 0.1466, "high": 0.1466, "low": 0.1457, "close": 0.1458, "volume": 77994.5, "quote_volume": 11397.64744, "trades": 141, "taker_buy_volume": 41074.8, "taker_buy_quote": 6001.8103}, {"ts": 1774801200000, "open": 0.1458, "high": 0.1464, "low": 0.1452, "close": 0.1456, "volume": 117419.6, "quote_volume": 17092.47609, "trades": 249, "taker_buy_volume": 38877.4, "taker_buy_quote": 5661.05931}, {"ts": 1774801260000, "open": 0.1455, "high": 0.1455, "low": 0.1448, "close": 0.1451, "volume": 116346.9, "quote_volume": 16874.68466, "trades": 161, "taker_buy_volume": 36097.8, "taker_buy_quote": 5236.59992}, {"ts": 1774801320000, "open": 0.1451, "high": 0.1461, "low": 0.1447, "close": 0.146, "volume": 99415.9, "quote_volume": 14450.64969, "trades": 188, "taker_buy_volume": 48961.8, "taker_buy_quote": 7124.30264}, {"ts": 1774801380000, "open": 0.1459, "high": 0.1459, "low": 0.1451, "close": 0.1454, "volume": 30605.7, "quote_volume": 4453.68658, "trades": 79, "taker_buy_volume": 18953.7, "taker_buy_quote": 2759.18114}, {"ts": 1774801440000, "open": 0.1454, "high": 0.1469, "low": 0.1452, "close": 0.1464, "volume": 72314.2, "quote_volume": 10591.16066, "trades": 164, "taker_buy_volume": 56292.1, "taker_buy_quote": 8248.45991}, {"ts": 1774801500000, "open": 0.1464, "high": 0.1474, "low": 0.146, "close": 0.146, "volume": 48049.6, "quote_volume": 7051.13261, "trades": 152, "taker_buy_volume": 22274.9, "taker_buy_quote": 3271.69167}, {"ts": 1774801560000, "open": 0.1461, "high": 0.1469, "low": 0.146, "close": 0.1467, "volume": 38850.3, "quote_volume": 5694.88365, "trades": 84, "taker_buy_volume": 15036.7, "taker_buy_quote": 2203.39745}, {"ts": 1774801620000, "open": 0.1468, "high": 0.1471, "low": 0.1464, "close": 0.1466, "volume": 60139.7, "quote_volume": 8825.32193, "trades": 99, "taker_buy_volume": 33377.4, "taker_buy_quote": 4898.62608}, {"ts": 1774801680000, "open": 0.1467, "high": 0.1475, "low": 0.1464, "close": 0.1469, "volume": 76046.4, "quote_volume": 11180.02948, "trades": 120, "taker_buy_volume": 46976.4, "taker_buy_quote": 6905.55535}, {"ts": 1774801740000, "open": 0.1468, "high": 0.1475, "low": 0.1464, "close": 0.1466, "volume": 45942.7, "quote_volume": 6750.65183, "trades": 104, "taker_buy_volume": 22682.2, "taker_buy_quote": 3333.12355}, {"ts": 1774801800000, "open": 0.1467, "high": 0.1467, "low": 0.1452, "close": 0.1455, "volume": 58317.7, "quote_volume": 8513.97852, "trades": 147, "taker_buy_volume": 26234.1, "taker_buy_quote": 3832.84961}, {"ts": 1774801860000, "open": 0.1454, "high": 0.1454, "low": 0.1444, "close": 0.1451, "volume": 73284.6, "quote_volume": 10620.34216, "trades": 134, "taker_buy_volume": 32909.4, "taker_buy_quote": 4772.59771}, {"ts": 1774801920000, "open": 0.145, "high": 0.1461, "low": 0.1449, "close": 0.1458, "volume": 73969.2, "quote_volume": 10771.70452, "trades": 142, "taker_buy_volume": 51682.7, "taker_buy_quote": 7527.55374}, {"ts": 1774801980000, "open": 0.1457, "high": 0.1458, "low": 0.1453, "close": 0.1456, "volume": 15676.9, "quote_volume": 2282.41866, "trades": 57, "taker_buy_volume": 7017.8, "taker_buy_quote": 1021.83957}, {"ts": 1774802040000, "open": 0.1457, "high": 0.1466, "low": 0.1457, "close": 0.146, "volume": 51012.5, "quote_volume": 7457.88677, "trades": 113, "taker_buy_volume": 26138.3, "taker_buy_quote": 3821.78794}, {"ts": 1774802100000, "open": 0.1461, "high": 0.169, "low": 0.1459, "close": 0.1576, "volume": 4247430.8, "quote_volume": 686288.14899, "trades": 10257, "taker_buy_volume": 2063938.4, "taker_buy_quote": 331803.96439}, {"ts": 1774802160000, "open": 0.1574, "high": 0.1574, "low": 0.1531, "close": 0.1561, "volume": 568487.0, "quote_volume": 88309.20367, "trades": 1850, "taker_buy_volume": 268258.0, "taker_buy_quote": 41683.31001}, {"ts": 1774802220000, "open": 0.1563, "high": 0.1564, "low": 0.1539, "close": 0.1548, "volume": 264485.7, "quote_volume": 40947.00582, "trades": 753, "taker_buy_volume": 118829.7, "taker_buy_quote": 18389.44401}, {"ts": 1774802280000, "open": 0.1549, "high": 0.156, "low": 0.1541, "close": 0.1547, "volume": 232734.6, "quote_volume": 36028.53313, "trades": 641, "taker_buy_volume": 131276.4, "taker_buy_quote": 20332.4916}, {"ts": 1774802340000, "open": 0.1547, "high": 0.1567, "low": 0.1543, "close": 0.1544, "volume": 188760.7, "quote_volume": 29321.88103, "trades": 635, "taker_buy_volume": 109220.3, "taker_buy_quote": 16964.6391}, {"ts": 1774802400000, "open": 0.1545, "high": 0.1552, "low": 0.152, "close": 0.1536, "volume": 389303.5, "quote_volume": 59709.45292, "trades": 1130, "taker_buy_volume": 184828.0, "taker_buy_quote": 28337.40329}, {"ts": 1774802460000, "open": 0.1536, "high": 0.1543, "low": 0.1529, "close": 0.1536, "volume": 120047.3, "quote_volume": 18427.541, "trades": 565, "taker_buy_volume": 75594.5, "taker_buy_quote": 11604.45669}, {"ts": 1774802520000, "open": 0.1537, "high": 0.1542, "low": 0.1527, "close": 0.153, "volume": 47740.1, "quote_volume": 7325.04995, "trades": 174, "taker_buy_volume": 25448.0, "taker_buy_quote": 3904.3666}, {"ts": 1774802580000, "open": 0.1529, "high": 0.1533, "low": 0.1522, "close": 0.1533, "volume": 79298.8, "quote_volume": 12112.2871, "trades": 374, "taker_buy_volume": 38565.3, "taker_buy_quote": 5894.28473}, {"ts": 1774802640000, "open": 0.1533, "high": 0.154, "low": 0.1529, "close": 0.1537, "volume": 45991.5, "quote_volume": 7054.05186, "trades": 277, "taker_buy_volume": 25339.2, "taker_buy_quote": 3885.97222}, {"ts": 1774802700000, "open": 0.1537, "high": 0.1555, "low": 0.1535, "close": 0.154, "volume": 267244.2, "quote_volume": 41301.58474, "trades": 692, "taker_buy_volume": 191148.5, "taker_buy_quote": 29538.78218}, {"ts": 1774802760000, "open": 0.1538, "high": 0.1558, "low": 0.1538, "close": 0.1557, "volume": 229115.6, "quote_volume": 35541.40907, "trades": 513, "taker_buy_volume": 155503.2, "taker_buy_quote": 24125.09182}, {"ts": 1774802820000, "open": 0.1556, "high": 0.1561, "low": 0.1547, "close": 0.1552, "volume": 117841.1, "quote_volume": 18288.99564, "trades": 469, "taker_buy_volume": 64671.5, "taker_buy_quote": 10039.72549}, {"ts": 1774802880000, "open": 0.1552, "high": 0.1553, "low": 0.1542, "close": 0.1545, "volume": 87123.4, "quote_volume": 13481.52711, "trades": 317, "taker_buy_volume": 43538.6, "taker_buy_quote": 6737.3326}, {"ts": 1774802940000, "open": 0.1546, "high": 0.155, "low": 0.1538, "close": 0.1547, "volume": 125788.2, "quote_volume": 19426.61274, "trades": 373, "taker_buy_volume": 62008.2, "taker_buy_quote": 9585.53134}, {"ts": 1774803000000, "open": 0.1548, "high": 0.1548, "low": 0.1539, "close": 0.1542, "volume": 125954.9, "quote_volume": 19431.00721, "trades": 271, "taker_buy_volume": 36345.7, "taker_buy_quote": 5607.83554}, {"ts": 1774803060000, "open": 0.1542, "high": 0.1555, "low": 0.154, "close": 0.1552, "volume": 82115.5, "quote_volume": 12710.43361, "trades": 265, "taker_buy_volume": 55107.0, "taker_buy_quote": 8535.38254}, {"ts": 1774803120000, "open": 0.1553, "high": 0.1558, "low": 0.1542, "close": 0.1543, "volume": 47011.9, "quote_volume": 7278.84949, "trades": 167, "taker_buy_volume": 19323.0, "taker_buy_quote": 2988.65482}, {"ts": 1774803180000, "open": 0.1543, "high": 0.1543, "low": 0.1529, "close": 0.1532, "volume": 79556.7, "quote_volume": 12204.54529, "trades": 288, "taker_buy_volume": 38963.7, "taker_buy_quote": 5981.56986}, {"ts": 1774803240000, "open": 0.153, "high": 0.1532, "low": 0.1519, "close": 0.1529, "volume": 106040.8, "quote_volume": 16166.33672, "trades": 275, "taker_buy_volume": 54066.6, "taker_buy_quote": 8243.88384}, {"ts": 1774803300000, "open": 0.1529, "high": 0.1538, "low": 0.1529, "close": 0.1537, "volume": 48663.3, "quote_volume": 7458.58971, "trades": 177, "taker_buy_volume": 29565.4, "taker_buy_quote": 4531.63086}, {"ts": 1774803360000, "open": 0.1537, "high": 0.155, "low": 0.1536, "close": 0.1545, "volume": 41503.2, "quote_volume": 6409.68095, "trades": 149, "taker_buy_volume": 20361.3, "taker_buy_quote": 3145.70767}, {"ts": 1774803420000, "open": 0.1546, "high": 0.1549, "low": 0.1534, "close": 0.1535, "volume": 35924.4, "quote_volume": 5531.14992, "trades": 111, "taker_buy_volume": 9824.9, "taker_buy_quote": 1513.33498}, {"ts": 1774803480000, "open": 0.1537, "high": 0.1538, "low": 0.1532, "close": 0.1532, "volume": 34414.8, "quote_volume": 5281.04448, "trades": 109, "taker_buy_volume": 13054.2, "taker_buy_quote": 2004.1497}, {"ts": 1774803540000, "open": 0.1532, "high": 0.1534, "low": 0.1527, "close": 0.1532, "volume": 21342.0, "quote_volume": 3268.59435, "trades": 94, "taker_buy_volume": 7283.9, "taker_buy_quote": 1116.3594}, {"ts": 1774803600000, "open": 0.1532, "high": 0.1537, "low": 0.1531, "close": 0.1536, "volume": 24227.8, "quote_volume": 3720.30476, "trades": 106, "taker_buy_volume": 14431.6, "taker_buy_quote": 2216.50457}, {"ts": 1774803660000, "open": 0.1536, "high": 0.1555, "low": 0.1536, "close": 0.155, "volume": 66123.3, "quote_volume": 10224.84702, "trades": 204, "taker_buy_volume": 53126.9, "taker_buy_quote": 8214.74221}, {"ts": 1774803720000, "open": 0.155, "high": 0.1552, "low": 0.1544, "close": 0.1545, "volume": 58927.3, "quote_volume": 9116.00363, "trades": 155, "taker_buy_volume": 15621.4, "taker_buy_quote": 2418.30023}, {"ts": 1774803780000, "open": 0.1546, "high": 0.1553, "low": 0.1546, "close": 0.155, "volume": 82285.4, "quote_volume": 12745.5456, "trades": 142, "taker_buy_volume": 44243.3, "taker_buy_quote": 6854.05612}, {"ts": 1774803840000, "open": 0.1549, "high": 0.1556, "low": 0.1547, "close": 0.1554, "volume": 64196.8, "quote_volume": 9959.91694, "trades": 209, "taker_buy_volume": 29130.3, "taker_buy_quote": 4523.04613}, {"ts": 1774803900000, "open": 0.1554, "high": 0.1566, "low": 0.1553, "close": 0.1554, "volume": 116858.5, "quote_volume": 18239.92063, "trades": 263, "taker_buy_volume": 57395.3, "taker_buy_quote": 8958.24536}, {"ts": 1774803960000, "open": 0.1554, "high": 0.1564, "low": 0.1546, "close": 0.156, "volume": 82731.3, "quote_volume": 12875.2363, "trades": 263, "taker_buy_volume": 42716.7, "taker_buy_quote": 6653.41586}, {"ts": 1774804020000, "open": 0.1562, "high": 0.1577, "low": 0.1561, "close": 0.1573, "volume": 150120.5, "quote_volume": 23548.97705, "trades": 327, "taker_buy_volume": 85429.0, "taker_buy_quote": 13401.95447}, {"ts": 1774804080000, "open": 0.1571, "high": 0.1572, "low": 0.1558, "close": 0.1565, "volume": 189277.4, "quote_volume": 29628.0913, "trades": 281, "taker_buy_volume": 75397.0, "taker_buy_quote": 11815.41922}, {"ts": 1774804140000, "open": 0.1567, "high": 0.1569, "low": 0.1563, "close": 0.1566, "volume": 47267.6, "quote_volume": 7398.50026, "trades": 112, "taker_buy_volume": 29393.4, "taker_buy_quote": 4601.13848}, {"ts": 1774804200000, "open": 0.1565, "high": 0.1569, "low": 0.1559, "close": 0.1562, "volume": 58048.9, "quote_volume": 9074.67994, "trades": 103, "taker_buy_volume": 34570.0, "taker_buy_quote": 5404.7877}, {"ts": 1774804260000, "open": 0.1562, "high": 0.1575, "low": 0.1562, "close": 0.1572, "volume": 129430.6, "quote_volume": 20332.52154, "trades": 170, "taker_buy_volume": 95657.3, "taker_buy_quote": 15027.43728}, {"ts": 1774804320000, "open": 0.1572, "high": 0.1573, "low": 0.1566, "close": 0.1569, "volume": 48407.7, "quote_volume": 7595.689, "trades": 151, "taker_buy_volume": 20869.1, "taker_buy_quote": 3276.18271}, {"ts": 1774804380000, "open": 0.1571, "high": 0.1578, "low": 0.1571, "close": 0.1576, "volume": 41062.2, "quote_volume": 6466.12561, "trades": 131, "taker_buy_volume": 25630.0, "taker_buy_quote": 4036.64687}, {"ts": 1774804440000, "open": 0.1577, "high": 0.1619, "low": 0.1575, "close": 0.1589, "volume": 845755.8, "quote_volume": 135181.90506, "trades": 1254, "taker_buy_volume": 462222.8, "taker_buy_quote": 73789.98269}, {"ts": 1774804500000, "open": 0.1589, "high": 0.1592, "low": 0.1577, "close": 0.1577, "volume": 120014.4, "quote_volume": 19029.60772, "trades": 327, "taker_buy_volume": 70344.0, "taker_buy_quote": 11167.28038}, {"ts": 1774804560000, "open": 0.1579, "high": 0.1585, "low": 0.1576, "close": 0.1583, "volume": 106371.2, "quote_volume": 16801.30586, "trades": 275, "taker_buy_volume": 76938.2, "taker_buy_quote": 12157.36811}, {"ts": 1774804620000, "open": 0.1583, "high": 0.1583, "low": 0.1568, "close": 0.1573, "volume": 148079.8, "quote_volume": 23308.70799, "trades": 274, "taker_buy_volume": 49268.9, "taker_buy_quote": 7760.0058}, {"ts": 1774804680000, "open": 0.1574, "high": 0.1578, "low": 0.1569, "close": 0.1571, "volume": 72134.0, "quote_volume": 11352.8498, "trades": 228, "taker_buy_volume": 47644.8, "taker_buy_quote": 7500.76457}, {"ts": 1774804740000, "open": 0.1571, "high": 0.1574, "low": 0.1564, "close": 0.1574, "volume": 67458.9, "quote_volume": 10572.77997, "trades": 196, "taker_buy_volume": 43806.7, "taker_buy_quote": 6865.78581}, {"ts": 1774804800000, "open": 0.1575, "high": 0.1576, "low": 0.157, "close": 0.1572, "volume": 39309.2, "quote_volume": 6183.40474, "trades": 85, "taker_buy_volume": 24251.4, "taker_buy_quote": 3813.27152}, {"ts": 1774804860000, "open": 0.1573, "high": 0.1575, "low": 0.1554, "close": 0.1558, "volume": 137955.1, "quote_volume": 21528.60536, "trades": 342, "taker_buy_volume": 74140.2, "taker_buy_quote": 11567.15717}, {"ts": 1774804920000, "open": 0.1557, "high": 0.1564, "low": 0.1557, "close": 0.156, "volume": 22974.3, "quote_volume": 3586.21305, "trades": 82, "taker_buy_volume": 12646.0, "taker_buy_quote": 1974.63801}, {"ts": 1774804980000, "open": 0.156, "high": 0.1563, "low": 0.1557, "close": 0.1563, "volume": 20156.6, "quote_volume": 3143.84994, "trades": 61, "taker_buy_volume": 5441.0, "taker_buy_quote": 848.44306}, {"ts": 1774805040000, "open": 0.1563, "high": 0.1563, "low": 0.1558, "close": 0.1559, "volume": 86597.9, "quote_volume": 13512.43372, "trades": 174, "taker_buy_volume": 78283.2, "taker_buy_quote": 12215.60431}, {"ts": 1774805100000, "open": 0.1559, "high": 0.1564, "low": 0.1553, "close": 0.1563, "volume": 127873.8, "quote_volume": 19929.58368, "trades": 268, "taker_buy_volume": 87488.7, "taker_buy_quote": 13646.92325}, {"ts": 1774805160000, "open": 0.1562, "high": 0.1571, "low": 0.156, "close": 0.1564, "volume": 144877.2, "quote_volume": 22670.10154, "trades": 236, "taker_buy_volume": 77277.4, "taker_buy_quote": 12092.56437}, {"ts": 1774805220000, "open": 0.1562, "high": 0.1563, "low": 0.1554, "close": 0.1558, "volume": 62979.7, "quote_volume": 9811.15198, "trades": 130, "taker_buy_volume": 42985.8, "taker_buy_quote": 6697.80511}, {"ts": 1774805280000, "open": 0.1558, "high": 0.1562, "low": 0.1557, "close": 0.1561, "volume": 26971.4, "quote_volume": 4205.99335, "trades": 61, "taker_buy_volume": 18997.4, "taker_buy_quote": 2962.67913}, {"ts": 1774805340000, "open": 0.156, "high": 0.1561, "low": 0.1558, "close": 0.1558, "volume": 24841.8, "quote_volume": 3875.43318, "trades": 41, "taker_buy_volume": 7143.2, "taker_buy_quote": 1114.67058}, {"ts": 1774805400000, "open": 0.1557, "high": 0.1561, "low": 0.1554, "close": 0.1557, "volume": 76566.7, "quote_volume": 11926.8955, "trades": 142, "taker_buy_volume": 55246.3, "taker_buy_quote": 8606.60188}, {"ts": 1774805460000, "open": 0.1555, "high": 0.156, "low": 0.1555, "close": 0.1558, "volume": 14888.3, "quote_volume": 2319.77327, "trades": 54, "taker_buy_volume": 4790.5, "taker_buy_quote": 747.03301}, {"ts": 1774805520000, "open": 0.1557, "high": 0.1558, "low": 0.1554, "close": 0.1556, "volume": 30198.6, "quote_volume": 4698.57364, "trades": 59, "taker_buy_volume": 7337.8, "taker_buy_quote": 1142.31163}, {"ts": 1774805580000, "open": 0.1557, "high": 0.1561, "low": 0.1555, "close": 0.1557, "volume": 30826.0, "quote_volume": 4805.76644, "trades": 69, "taker_buy_volume": 14405.0, "taker_buy_quote": 2246.22346}, {"ts": 1774805640000, "open": 0.1558, "high": 0.1559, "low": 0.1539, "close": 0.1558, "volume": 147407.0, "quote_volume": 22799.36225, "trades": 321, "taker_buy_volume": 68836.3, "taker_buy_quote": 10643.30642}, {"ts": 1774805700000, "open": 0.1558, "high": 0.1565, "low": 0.1553, "close": 0.1563, "volume": 106060.2, "quote_volume": 16524.89504, "trades": 179, "taker_buy_volume": 75001.7, "taker_buy_quote": 11681.41614}, {"ts": 1774805760000, "open": 0.1563, "high": 0.1566, "low": 0.1558, "close": 0.1562, "volume": 34854.8, "quote_volume": 5442.37674, "trades": 85, "taker_buy_volume": 17624.9, "taker_buy_quote": 2752.10473}, {"ts": 1774805820000, "open": 0.1561, "high": 0.1565, "low": 0.1559, "close": 0.1563, "volume": 24769.3, "quote_volume": 3871.82783, "trades": 53, "taker_buy_volume": 16971.1, "taker_buy_quote": 2653.36985}, {"ts": 1774805880000, "open": 0.1564, "high": 0.1567, "low": 0.1563, "close": 0.1567, "volume": 12079.4, "quote_volume": 1890.08717, "trades": 34, "taker_buy_volume": 5734.2, "taker_buy_quote": 897.3857}, {"ts": 1774805940000, "open": 0.1567, "high": 0.1568, "low": 0.1564, "close": 0.1564, "volume": 31856.8, "quote_volume": 4989.13704, "trades": 62, "taker_buy_volume": 21974.2, "taker_buy_quote": 3441.65103}, {"ts": 1774806000000, "open": 0.1563, "high": 0.1571, "low": 0.1563, "close": 0.1569, "volume": 34339.2, "quote_volume": 5387.00529, "trades": 86, "taker_buy_volume": 22102.9, "taker_buy_quote": 3468.78389}, {"ts": 1774806060000, "open": 0.157, "high": 0.1572, "low": 0.1568, "close": 0.1572, "volume": 12702.4, "quote_volume": 1993.56929, "trades": 50, "taker_buy_volume": 7575.8, "taker_buy_quote": 1189.50932}, {"ts": 1774806120000, "open": 0.157, "high": 0.1574, "low": 0.157, "close": 0.1572, "volume": 20428.1, "quote_volume": 3212.129, "trades": 52, "taker_buy_volume": 12704.7, "taker_buy_quote": 1997.75632}, {"ts": 1774806180000, "open": 0.1573, "high": 0.1576, "low": 0.1569, "close": 0.1572, "volume": 44803.5, "quote_volume": 7043.89243, "trades": 117, "taker_buy_volume": 31709.4, "taker_buy_quote": 4985.07587}, {"ts": 1774806240000, "open": 0.1572, "high": 0.1573, "low": 0.157, "close": 0.1573, "volume": 16155.8, "quote_volume": 2538.72955, "trades": 50, "taker_buy_volume": 10517.9, "taker_buy_quote": 1653.38037}, {"ts": 1774806300000, "open": 0.1573, "high": 0.1576, "low": 0.1566, "close": 0.1573, "volume": 20924.4, "quote_volume": 3285.40222, "trades": 84, "taker_buy_volume": 9105.5, "taker_buy_quote": 1431.59498}, {"ts": 1774806360000, "open": 0.1574, "high": 0.158, "low": 0.1572, "close": 0.1575, "volume": 108372.3, "quote_volume": 17069.23613, "trades": 182, "taker_buy_volume": 57118.9, "taker_buy_quote": 8996.54344}, {"ts": 1774806420000, "open": 0.1574, "high": 0.1574, "low": 0.157, "close": 0.1573, "volume": 14886.9, "quote_volume": 2340.01643, "trades": 45, "taker_buy_volume": 4137.2, "taker_buy_quote": 650.57424}, {"ts": 1774806480000, "open": 0.1573, "high": 0.1578, "low": 0.1573, "close": 0.1576, "volume": 18141.6, "quote_volume": 2860.16866, "trades": 71, "taker_buy_volume": 15194.5, "taker_buy_quote": 2395.46163}, {"ts": 1774806540000, "open": 0.1575, "high": 0.1577, "low": 0.1572, "close": 0.1575, "volume": 41397.4, "quote_volume": 6517.5671, "trades": 75, "taker_buy_volume": 30445.2, "taker_buy_quote": 4793.44381}, {"ts": 1774806600000, "open": 0.1575, "high": 0.1577, "low": 0.1574, "close": 0.1576, "volume": 23360.2, "quote_volume": 3678.86062, "trades": 79, "taker_buy_volume": 16601.1, "taker_buy_quote": 2614.75838}, {"ts": 1774806660000, "open": 0.1575, "high": 0.1577, "low": 0.1573, "close": 0.1574, "volume": 40550.8, "quote_volume": 6383.82744, "trades": 111, "taker_buy_volume": 28063.2, "taker_buy_quote": 4418.62306}, {"ts": 1774806720000, "open": 0.1574, "high": 0.1576, "low": 0.1565, "close": 0.1566, "volume": 23456.9, "quote_volume": 3683.79219, "trades": 107, "taker_buy_volume": 7324.1, "taker_buy_quote": 1151.16144}, {"ts": 1774806780000, "open": 0.1566, "high": 0.1566, "low": 0.1554, "close": 0.1556, "volume": 51307.2, "quote_volume": 7992.74022, "trades": 133, "taker_buy_volume": 16821.0, "taker_buy_quote": 2620.81804}, {"ts": 1774806840000, "open": 0.1555, "high": 0.1556, "low": 0.1551, "close": 0.1554, "volume": 38897.6, "quote_volume": 6040.64769, "trades": 77, "taker_buy_volume": 12257.1, "taker_buy_quote": 1904.64777}, {"ts": 1774806900000, "open": 0.1555, "high": 0.156, "low": 0.1555, "close": 0.156, "volume": 24320.3, "quote_volume": 3787.08032, "trades": 83, "taker_buy_volume": 10785.7, "taker_buy_quote": 1680.18355}, {"ts": 1774806960000, "open": 0.1561, "high": 0.1562, "low": 0.1556, "close": 0.1557, "volume": 11578.3, "quote_volume": 1803.22626, "trades": 42, "taker_buy_volume": 3458.3, "taker_buy_quote": 538.98748}, {"ts": 1774807020000, "open": 0.1557, "high": 0.1558, "low": 0.1545, "close": 0.1551, "volume": 95933.0, "quote_volume": 14864.36695, "trades": 194, "taker_buy_volume": 27432.3, "taker_buy_quote": 4251.42157}, {"ts": 1774807080000, "open": 0.1552, "high": 0.1559, "low": 0.1551, "close": 0.1555, "volume": 58347.0, "quote_volume": 9076.18015, "trades": 108, "taker_buy_volume": 47577.2, "taker_buy_quote": 7401.90396}, {"ts": 1774807140000, "open": 0.1555, "high": 0.1556, "low": 0.1552, "close": 0.1553, "volume": 69913.0, "quote_volume": 10857.63953, "trades": 68, "taker_buy_volume": 38946.7, "taker_buy_quote": 6048.33754}, {"ts": 1774807200000, "open": 0.1555, "high": 0.1555, "low": 0.1548, "close": 0.1553, "volume": 74763.1, "quote_volume": 11596.22765, "trades": 108, "taker_buy_volume": 30610.7, "taker_buy_quote": 4752.48958}, {"ts": 1774807260000, "open": 0.1552, "high": 0.1557, "low": 0.1552, "close": 0.1555, "volume": 61723.2, "quote_volume": 9594.06205, "trades": 100, "taker_buy_volume": 37062.1, "taker_buy_quote": 5760.188}, {"ts": 1774807320000, "open": 0.1553, "high": 0.1553, "low": 0.1547, "close": 0.155, "volume": 21015.0, "quote_volume": 3257.12243, "trades": 71, "taker_buy_volume": 7684.2, "taker_buy_quote": 1190.94738}, {"ts": 1774807380000, "open": 0.1548, "high": 0.1553, "low": 0.1548, "close": 0.1549, "volume": 14043.3, "quote_volume": 2177.193, "trades": 45, "taker_buy_volume": 7104.3, "taker_buy_quote": 1101.83459}, {"ts": 1774807440000, "open": 0.1548, "high": 0.1548, "low": 0.154, "close": 0.1541, "volume": 27504.5, "quote_volume": 4241.21597, "trades": 86, "taker_buy_volume": 13161.9, "taker_buy_quote": 2029.34162}, {"ts": 1774807500000, "open": 0.1542, "high": 0.1546, "low": 0.1541, "close": 0.1542, "volume": 17866.8, "quote_volume": 2758.71866, "trades": 56, "taker_buy_volume": 10447.8, "taker_buy_quote": 1613.39692}, {"ts": 1774807560000, "open": 0.1541, "high": 0.1545, "low": 0.1523, "close": 0.1542, "volume": 152121.6, "quote_volume": 23303.49563, "trades": 385, "taker_buy_volume": 65775.7, "taker_buy_quote": 10070.76683}, {"ts": 1774807620000, "open": 0.1542, "high": 0.1552, "low": 0.1541, "close": 0.155, "volume": 35344.0, "quote_volume": 5467.22306, "trades": 104, "taker_buy_volume": 16197.9, "taker_buy_quote": 2507.73906}, {"ts": 1774807680000, "open": 0.1549, "high": 0.1554, "low": 0.1548, "close": 0.1553, "volume": 20166.9, "quote_volume": 3127.82162, "trades": 71, "taker_buy_volume": 9393.6, "taker_buy_quote": 1456.96379}, {"ts": 1774807740000, "open": 0.1552, "high": 0.1552, "low": 0.1548, "close": 0.1551, "volume": 10603.0, "quote_volume": 1643.40385, "trades": 52, "taker_buy_volume": 4605.1, "taker_buy_quote": 714.03166}, {"ts": 1774807800000, "open": 0.1552, "high": 0.1552, "low": 0.1543, "close": 0.1545, "volume": 14671.5, "quote_volume": 2270.16394, "trades": 60, "taker_buy_volume": 6160.5, "taker_buy_quote": 953.09693}, {"ts": 1774807860000, "open": 0.1545, "high": 0.1553, "low": 0.1545, "close": 0.1553, "volume": 22446.5, "quote_volume": 3479.49478, "trades": 72, "taker_buy_volume": 14319.0, "taker_buy_quote": 2220.43406}, {"ts": 1774807920000, "open": 0.1551, "high": 0.1552, "low": 0.1549, "close": 0.1549, "volume": 9810.9, "quote_volume": 1520.89539, "trades": 47, "taker_buy_volume": 4272.2, "taker_buy_quote": 662.59304}, {"ts": 1774807980000, "open": 0.155, "high": 0.1553, "low": 0.1549, "close": 0.1551, "volume": 15600.9, "quote_volume": 2419.37554, "trades": 45, "taker_buy_volume": 6773.8, "taker_buy_quote": 1050.90249}, {"ts": 1774808040000, "open": 0.1551, "high": 0.1552, "low": 0.1544, "close": 0.1544, "volume": 33874.8, "quote_volume": 5250.60038, "trades": 66, "taker_buy_volume": 21420.8, "taker_buy_quote": 3321.80319}, {"ts": 1774808100000, "open": 0.1543, "high": 0.1543, "low": 0.1525, "close": 0.1534, "volume": 133042.6, "quote_volume": 20343.91915, "trades": 274, "taker_buy_volume": 36522.4, "taker_buy_quote": 5585.18233}, {"ts": 1774808160000, "open": 0.1533, "high": 0.1539, "low": 0.1528, "close": 0.1531, "volume": 77386.3, "quote_volume": 11862.89746, "trades": 143, "taker_buy_volume": 42610.8, "taker_buy_quote": 6535.43327}, {"ts": 1774808220000, "open": 0.1531, "high": 0.1531, "low": 0.1515, "close": 0.1526, "volume": 149314.4, "quote_volume": 22729.53186, "trades": 370, "taker_buy_volume": 47674.8, "taker_buy_quote": 7260.08996}, {"ts": 1774808280000, "open": 0.1526, "high": 0.1532, "low": 0.1525, "close": 0.153, "volume": 29605.0, "quote_volume": 4524.41117, "trades": 91, "taker_buy_volume": 16455.5, "taker_buy_quote": 2517.10525}, {"ts": 1774808340000, "open": 0.1531, "high": 0.1534, "low": 0.1529, "close": 0.1533, "volume": 21576.4, "quote_volume": 3304.7987, "trades": 75, "taker_buy_volume": 13282.5, "taker_buy_quote": 2034.27971}, {"ts": 1774808400000, "open": 0.1532, "high": 0.1535, "low": 0.1531, "close": 0.1532, "volume": 32369.8, "quote_volume": 4964.36941, "trades": 57, "taker_buy_volume": 23275.4, "taker_buy_quote": 3570.86914}, {"ts": 1774808460000, "open": 0.1531, "high": 0.1535, "low": 0.1529, "close": 0.1535, "volume": 10110.2, "quote_volume": 1547.91987, "trades": 54, "taker_buy_volume": 4512.3, "taker_buy_quote": 691.38145}, {"ts": 1774808520000, "open": 0.1535, "high": 0.1538, "low": 0.1533, "close": 0.1535, "volume": 22333.4, "quote_volume": 3428.80748, "trades": 70, "taker_buy_volume": 8790.1, "taker_buy_quote": 1350.47461}, {"ts": 1774808580000, "open": 0.1535, "high": 0.1535, "low": 0.153, "close": 0.1532, "volume": 28016.7, "quote_volume": 4293.19222, "trades": 78, "taker_buy_volume": 13394.5, "taker_buy_quote": 2053.01396}, {"ts": 1774808640000, "open": 0.1533, "high": 0.1534, "low": 0.1526, "close": 0.1526, "volume": 58200.4, "quote_volume": 8902.84751, "trades": 91, "taker_buy_volume": 21210.8, "taker_buy_quote": 3243.5744}, {"ts": 1774808700000, "open": 0.1526, "high": 0.1536, "low": 0.1525, "close": 0.1528, "volume": 57275.7, "quote_volume": 8769.51213, "trades": 122, "taker_buy_volume": 24945.7, "taker_buy_quote": 3818.93606}, {"ts": 1774808760000, "open": 0.1528, "high": 0.1529, "low": 0.1522, "close": 0.1525, "volume": 38271.5, "quote_volume": 5837.43749, "trades": 96, "taker_buy_volume": 7585.9, "taker_buy_quote": 1157.50672}, {"ts": 1774808820000, "open": 0.1526, "high": 0.1527, "low": 0.152, "close": 0.1522, "volume": 36903.9, "quote_volume": 5623.19605, "trades": 84, "taker_buy_volume": 13553.3, "taker_buy_quote": 2064.82376}, {"ts": 1774808880000, "open": 0.1522, "high": 0.1524, "low": 0.152, "close": 0.1523, "volume": 8661.3, "quote_volume": 1318.17191, "trades": 35, "taker_buy_volume": 4719.6, "taker_buy_quote": 718.71833}, {"ts": 1774808940000, "open": 0.1524, "high": 0.1524, "low": 0.152, "close": 0.1524, "volume": 18224.5, "quote_volume": 2773.11716, "trades": 40, "taker_buy_volume": 4542.0, "taker_buy_quote": 691.55315}, {"ts": 1774809000000, "open": 0.1524, "high": 0.1526, "low": 0.1522, "close": 0.1523, "volume": 38088.7, "quote_volume": 5808.50522, "trades": 75, "taker_buy_volume": 28129.5, "taker_buy_quote": 4289.91111}, {"ts": 1774809060000, "open": 0.1522, "high": 0.1524, "low": 0.1514, "close": 0.152, "volume": 57796.4, "quote_volume": 8779.05494, "trades": 119, "taker_buy_volume": 30771.6, "taker_buy_quote": 4674.81901}, {"ts": 1774809120000, "open": 0.152, "high": 0.1523, "low": 0.1515, "close": 0.152, "volume": 29831.4, "quote_volume": 4534.89173, "trades": 71, "taker_buy_volume": 22413.2, "taker_buy_quote": 3407.44236}, {"ts": 1774809180000, "open": 0.1518, "high": 0.1524, "low": 0.1518, "close": 0.1524, "volume": 21374.1, "quote_volume": 3253.08726, "trades": 57, "taker_buy_volume": 10276.6, "taker_buy_quote": 1564.84244}, {"ts": 1774809240000, "open": 0.1524, "high": 0.1526, "low": 0.152, "close": 0.1524, "volume": 28224.1, "quote_volume": 4303.08307, "trades": 63, "taker_buy_volume": 19608.9, "taker_buy_quote": 2991.14683}, {"ts": 1774809300000, "open": 0.1525, "high": 0.1525, "low": 0.1511, "close": 0.1516, "volume": 109833.5, "quote_volume": 16687.41855, "trades": 156, "taker_buy_volume": 16264.3, "taker_buy_quote": 2467.98064}, {"ts": 1774809360000, "open": 0.1515, "high": 0.1522, "low": 0.1513, "close": 0.1519, "volume": 37705.1, "quote_volume": 5721.4873, "trades": 115, "taker_buy_volume": 12160.8, "taker_buy_quote": 1845.15709}, {"ts": 1774809420000, "open": 0.1517, "high": 0.1517, "low": 0.1513, "close": 0.1515, "volume": 14645.9, "quote_volume": 2218.64751, "trades": 53, "taker_buy_volume": 5450.7, "taker_buy_quote": 825.86845}, {"ts": 1774809480000, "open": 0.1514, "high": 0.1515, "low": 0.1509, "close": 0.1511, "volume": 27501.2, "quote_volume": 4157.96028, "trades": 75, "taker_buy_volume": 16280.7, "taker_buy_quote": 2461.88566}, {"ts": 1774809540000, "open": 0.1509, "high": 0.1514, "low": 0.1506, "close": 0.151, "volume": 80735.8, "quote_volume": 12183.45546, "trades": 164, "taker_buy_volume": 34387.0, "taker_buy_quote": 5192.41009}, {"ts": 1774809600000, "open": 0.151, "high": 0.1512, "low": 0.1507, "close": 0.1511, "volume": 35731.1, "quote_volume": 5391.66475, "trades": 90, "taker_buy_volume": 15992.8, "taker_buy_quote": 2413.81397}, {"ts": 1774809660000, "open": 0.1513, "high": 0.1516, "low": 0.1509, "close": 0.1513, "volume": 67233.0, "quote_volume": 10171.42591, "trades": 158, "taker_buy_volume": 32454.5, "taker_buy_quote": 4912.08154}, {"ts": 1774809720000, "open": 0.1513, "high": 0.1514, "low": 0.151, "close": 0.1511, "volume": 14494.0, "quote_volume": 2191.04855, "trades": 43, "taker_buy_volume": 4968.3, "taker_buy_quote": 751.22205}, {"ts": 1774809780000, "open": 0.151, "high": 0.1511, "low": 0.1504, "close": 0.1506, "volume": 32258.3, "quote_volume": 4859.66845, "trades": 111, "taker_buy_volume": 14607.7, "taker_buy_quote": 2201.66625}, {"ts": 1774809840000, "open": 0.1505, "high": 0.1513, "low": 0.1503, "close": 0.151, "volume": 37644.8, "quote_volume": 5675.59959, "trades": 110, "taker_buy_volume": 19837.9, "taker_buy_quote": 2991.97967}, {"ts": 1774809900000, "open": 0.1511, "high": 0.1512, "low": 0.1485, "close": 0.1501, "volume": 283076.5, "quote_volume": 42325.98139, "trades": 456, "taker_buy_volume": 108795.0, "taker_buy_quote": 16271.53038}, {"ts": 1774809960000, "open": 0.15, "high": 0.1513, "low": 0.15, "close": 0.1506, "volume": 156913.4, "quote_volume": 23640.15092, "trades": 302, "taker_buy_volume": 100889.9, "taker_buy_quote": 15201.31347}, {"ts": 1774810020000, "open": 0.1505, "high": 0.1511, "low": 0.1498, "close": 0.151, "volume": 78496.3, "quote_volume": 11816.49113, "trades": 158, "taker_buy_volume": 48380.7, "taker_buy_quote": 7288.96337}, {"ts": 1774810080000, "open": 0.151, "high": 0.1512, "low": 0.1507, "close": 0.1509, "volume": 46171.0, "quote_volume": 6968.28911, "trades": 87, "taker_buy_volume": 24618.9, "taker_buy_quote": 3717.00523}, {"ts": 1774810140000, "open": 0.1508, "high": 0.1508, "low": 0.1499, "close": 0.1502, "volume": 20235.6, "quote_volume": 3042.17883, "trades": 66, "taker_buy_volume": 14170.9, "taker_buy_quote": 2130.81678}, {"ts": 1774810200000, "open": 0.15, "high": 0.1505, "low": 0.15, "close": 0.1504, "volume": 14335.5, "quote_volume": 2153.98942, "trades": 41, "taker_buy_volume": 8883.7, "taker_buy_quote": 1335.23906}, {"ts": 1774810260000, "open": 0.1504, "high": 0.1504, "low": 0.149, "close": 0.1499, "volume": 69367.8, "quote_volume": 10360.94552, "trades": 166, "taker_buy_volume": 34650.2, "taker_buy_quote": 5178.60875}, {"ts": 1774810320000, "open": 0.15, "high": 0.1514, "low": 0.15, "close": 0.1509, "volume": 86015.4, "quote_volume": 12986.63867, "trades": 140, "taker_buy_volume": 40110.8, "taker_buy_quote": 6054.521}, {"ts": 1774810380000, "open": 0.1508, "high": 0.1511, "low": 0.1507, "close": 0.1508, "volume": 33720.1, "quote_volume": 5086.46651, "trades": 73, "taker_buy_volume": 25290.7, "taker_buy_quote": 3815.21289}, {"ts": 1774810440000, "open": 0.1508, "high": 0.1509, "low": 0.1506, "close": 0.1508, "volume": 14690.4, "quote_volume": 2214.87278, "trades": 40, "taker_buy_volume": 8435.9, "taker_buy_quote": 1272.10013}, {"ts": 1774810500000, "open": 0.1506, "high": 0.1517, "low": 0.1506, "close": 0.1515, "volume": 27104.6, "quote_volume": 4096.38944, "trades": 76, "taker_buy_volume": 22966.0, "taker_buy_quote": 3471.09726}, {"ts": 1774810560000, "open": 0.1514, "high": 0.1517, "low": 0.1513, "close": 0.1514, "volume": 15200.3, "quote_volume": 2302.29753, "trades": 43, "taker_buy_volume": 5648.0, "taker_buy_quote": 855.76433}, {"ts": 1774810620000, "open": 0.1516, "high": 0.1519, "low": 0.1514, "close": 0.1516, "volume": 32867.6, "quote_volume": 4985.08251, "trades": 70, "taker_buy_volume": 10674.8, "taker_buy_quote": 1619.91782}, {"ts": 1774810680000, "open": 0.1515, "high": 0.1515, "low": 0.1508, "close": 0.151, "volume": 111631.5, "quote_volume": 16867.11475, "trades": 151, "taker_buy_volume": 39420.6, "taker_buy_quote": 5955.3365}, {"ts": 1774810740000, "open": 0.151, "high": 0.1514, "low": 0.1509, "close": 0.1514, "volume": 22592.5, "quote_volume": 3413.03848, "trades": 53, "taker_buy_volume": 9626.1, "taker_buy_quote": 1454.94116}, {"ts": 1774810800000, "open": 0.1513, "high": 0.1514, "low": 0.1507, "close": 0.151, "volume": 29491.2, "quote_volume": 4456.47883, "trades": 63, "taker_buy_volume": 12098.9, "taker_buy_quote": 1829.14612}, {"ts": 1774810860000, "open": 0.151, "high": 0.1514, "low": 0.1509, "close": 0.1512, "volume": 15367.5, "quote_volume": 2322.2818, "trades": 64, "taker_buy_volume": 5824.9, "taker_buy_quote": 880.95075}, {"ts": 1774810920000, "open": 0.1511, "high": 0.1512, "low": 0.1508, "close": 0.1508, "volume": 15287.0, "quote_volume": 2309.40159, "trades": 40, "taker_buy_volume": 10946.9, "taker_buy_quote": 1654.02918}, {"ts": 1774810980000, "open": 0.1507, "high": 0.1515, "low": 0.1506, "close": 0.1515, "volume": 22879.5, "quote_volume": 3456.7759, "trades": 72, "taker_buy_volume": 17384.7, "taker_buy_quote": 2626.78472}, {"ts": 1774811040000, "open": 0.1515, "high": 0.1516, "low": 0.1512, "close": 0.1513, "volume": 11734.0, "quote_volume": 1775.64079, "trades": 27, "taker_buy_volume": 5096.2, "taker_buy_quote": 771.53263}, {"ts": 1774811100000, "open": 0.1512, "high": 0.1526, "low": 0.1512, "close": 0.1523, "volume": 43789.5, "quote_volume": 6664.68788, "trades": 115, "taker_buy_volume": 27774.2, "taker_buy_quote": 4225.46329}, {"ts": 1774811160000, "open": 0.1522, "high": 0.1522, "low": 0.1513, "close": 0.1516, "volume": 10651.1, "quote_volume": 1616.12441, "trades": 48, "taker_buy_volume": 3894.5, "taker_buy_quote": 591.12917}, {"ts": 1774811220000, "open": 0.1514, "high": 0.1515, "low": 0.1503, "close": 0.1505, "volume": 49971.3, "quote_volume": 7541.48462, "trades": 99, "taker_buy_volume": 18556.7, "taker_buy_quote": 2800.07795}, {"ts": 1774811280000, "open": 0.1504, "high": 0.1504, "low": 0.1498, "close": 0.15, "volume": 38297.1, "quote_volume": 5746.15064, "trades": 95, "taker_buy_volume": 8802.6, "taker_buy_quote": 1321.30274}, {"ts": 1774811340000, "open": 0.1499, "high": 0.1505, "low": 0.1497, "close": 0.1501, "volume": 121605.5, "quote_volume": 18230.11873, "trades": 140, "taker_buy_volume": 35739.2, "taker_buy_quote": 5357.94706}, {"ts": 1774811400000, "open": 0.1502, "high": 0.1505, "low": 0.1501, "close": 0.1504, "volume": 15986.0, "quote_volume": 2403.98823, "trades": 56, "taker_buy_volume": 13840.2, "taker_buy_quote": 2081.42167}, {"ts": 1774811460000, "open": 0.1503, "high": 0.1503, "low": 0.1497, "close": 0.1497, "volume": 104663.7, "quote_volume": 15681.16084, "trades": 90, "taker_buy_volume": 67848.4, "taker_buy_quote": 10164.26991}, {"ts": 1774811520000, "open": 0.1497, "high": 0.1498, "low": 0.1487, "close": 0.1494, "volume": 55297.1, "quote_volume": 8258.16658, "trades": 153, "taker_buy_volume": 10273.6, "taker_buy_quote": 1534.86004}, {"ts": 1774811580000, "open": 0.1494, "high": 0.1501, "low": 0.1494, "close": 0.1501, "volume": 30976.9, "quote_volume": 4636.71051, "trades": 78, "taker_buy_volume": 14180.1, "taker_buy_quote": 2123.57866}, {"ts": 1774811640000, "open": 0.1499, "high": 0.1504, "low": 0.1499, "close": 0.1504, "volume": 10370.3, "quote_volume": 1557.5755, "trades": 36, "taker_buy_volume": 5989.0, "taker_buy_quote": 899.74601}, {"ts": 1774811700000, "open": 0.1501, "high": 0.1507, "low": 0.15, "close": 0.1501, "volume": 9526.6, "quote_volume": 1432.07432, "trades": 47, "taker_buy_volume": 3950.3, "taker_buy_quote": 594.594}, {"ts": 1774811760000, "open": 0.1502, "high": 0.1505, "low": 0.1501, "close": 0.1502, "volume": 12646.2, "quote_volume": 1901.19716, "trades": 51, "taker_buy_volume": 7479.3, "taker_buy_quote": 1124.70579}, {"ts": 1774811820000, "open": 0.1504, "high": 0.1506, "low": 0.1502, "close": 0.1502, "volume": 24265.6, "quote_volume": 3651.6216, "trades": 64, "taker_buy_volume": 11768.0, "taker_buy_quote": 1771.41037}, {"ts": 1774811880000, "open": 0.1504, "high": 0.1504, "low": 0.1497, "close": 0.1498, "volume": 17111.8, "quote_volume": 2567.51107, "trades": 49, "taker_buy_volume": 4546.6, "taker_buy_quote": 682.49492}, {"ts": 1774811940000, "open": 0.1498, "high": 0.1506, "low": 0.1496, "close": 0.1504, "volume": 50200.5, "quote_volume": 7537.19367, "trades": 125, "taker_buy_volume": 38694.6, "taker_buy_quote": 5812.765}, {"ts": 1774812000000, "open": 0.1504, "high": 0.151, "low": 0.1503, "close": 0.1508, "volume": 10309.7, "quote_volume": 1553.45854, "trades": 45, "taker_buy_volume": 5042.8, "taker_buy_quote": 760.25758}, {"ts": 1774812060000, "open": 0.1508, "high": 0.151, "low": 0.1505, "close": 0.1505, "volume": 17643.3, "quote_volume": 2659.89801, "trades": 44, "taker_buy_volume": 4589.8, "taker_buy_quote": 692.17188}, {"ts": 1774812120000, "open": 0.1506, "high": 0.1506, "low": 0.1501, "close": 0.1501, "volume": 13466.6, "quote_volume": 2023.69706, "trades": 45, "taker_buy_volume": 6878.4, "taker_buy_quote": 1033.96363}, {"ts": 1774812180000, "open": 0.15, "high": 0.1501, "low": 0.1498, "close": 0.1501, "volume": 26859.6, "quote_volume": 4027.99965, "trades": 50, "taker_buy_volume": 13757.6, "taker_buy_quote": 2063.84169}, {"ts": 1774812240000, "open": 0.15, "high": 0.1501, "low": 0.1489, "close": 0.149, "volume": 27802.4, "quote_volume": 4151.83059, "trades": 126, "taker_buy_volume": 11577.1, "taker_buy_quote": 1729.36198}, {"ts": 1774812300000, "open": 0.149, "high": 0.1504, "low": 0.1489, "close": 0.1502, "volume": 67092.9, "quote_volume": 10052.14096, "trades": 136, "taker_buy_volume": 37793.8, "taker_buy_quote": 5661.35397}, {"ts": 1774812360000, "open": 0.1503, "high": 0.1504, "low": 0.15, "close": 0.1503, "volume": 22204.0, "quote_volume": 3335.54427, "trades": 45, "taker_buy_volume": 13183.2, "taker_buy_quote": 1980.80835}, {"ts": 1774812420000, "open": 0.1503, "high": 0.1507, "low": 0.1503, "close": 0.1504, "volume": 13100.2, "quote_volume": 1972.20363, "trades": 51, "taker_buy_volume": 4971.7, "taker_buy_quote": 748.66032}, {"ts": 1774812480000, "open": 0.1504, "high": 0.1507, "low": 0.1503, "close": 0.1507, "volume": 11034.0, "quote_volume": 1660.84935, "trades": 62, "taker_buy_volume": 6016.1, "taker_buy_quote": 905.85404}, {"ts": 1774812540000, "open": 0.1507, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 23948.2, "quote_volume": 3606.49837, "trades": 48, "taker_buy_volume": 5092.6, "taker_buy_quote": 766.95564}, {"ts": 1774812600000, "open": 0.1507, "high": 0.1516, "low": 0.1507, "close": 0.1514, "volume": 55796.1, "quote_volume": 8435.9123, "trades": 137, "taker_buy_volume": 39292.7, "taker_buy_quote": 5937.3796}, {"ts": 1774812660000, "open": 0.1514, "high": 0.1515, "low": 0.1513, "close": 0.1514, "volume": 21527.4, "quote_volume": 3259.67487, "trades": 40, "taker_buy_volume": 16702.2, "taker_buy_quote": 2529.29261}, {"ts": 1774812720000, "open": 0.1512, "high": 0.1519, "low": 0.1512, "close": 0.1517, "volume": 78543.2, "quote_volume": 11912.62165, "trades": 111, "taker_buy_volume": 43848.8, "taker_buy_quote": 6649.69759}, {"ts": 1774812780000, "open": 0.1518, "high": 0.152, "low": 0.1515, "close": 0.152, "volume": 13229.1, "quote_volume": 2006.65164, "trades": 30, "taker_buy_volume": 2604.0, "taker_buy_quote": 395.1799}, {"ts": 1774812840000, "open": 0.152, "high": 0.1524, "low": 0.1519, "close": 0.1524, "volume": 17689.3, "quote_volume": 2693.01254, "trades": 63, "taker_buy_volume": 13839.2, "taker_buy_quote": 2107.69851}, {"ts": 1774812900000, "open": 0.1524, "high": 0.1524, "low": 0.1518, "close": 0.1518, "volume": 26031.5, "quote_volume": 3959.20636, "trades": 71, "taker_buy_volume": 19946.3, "taker_buy_quote": 3032.63684}, {"ts": 1774812960000, "open": 0.1518, "high": 0.152, "low": 0.1514, "close": 0.1519, "volume": 37775.2, "quote_volume": 5729.2457, "trades": 69, "taker_buy_volume": 19166.4, "taker_buy_quote": 2908.44652}, {"ts": 1774813020000, "open": 0.1519, "high": 0.1529, "low": 0.1518, "close": 0.1525, "volume": 218312.3, "quote_volume": 33296.64722, "trades": 225, "taker_buy_volume": 197690.8, "taker_buy_quote": 30151.2026}, {"ts": 1774813080000, "open": 0.1525, "high": 0.1528, "low": 0.1524, "close": 0.1527, "volume": 46729.8, "quote_volume": 7129.48086, "trades": 84, "taker_buy_volume": 32819.2, "taker_buy_quote": 5007.74679}, {"ts": 1774813140000, "open": 0.1529, "high": 0.154, "low": 0.1526, "close": 0.1533, "volume": 195096.6, "quote_volume": 29901.09602, "trades": 271, "taker_buy_volume": 98325.2, "taker_buy_quote": 15080.07507}, {"ts": 1774813200000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 19212.5, "quote_volume": 2947.65484, "trades": 43, "taker_buy_volume": 16884.4, "taker_buy_quote": 2590.71285}, {"ts": 1774813260000, "open": 0.1533, "high": 0.1533, "low": 0.1525, "close": 0.1529, "volume": 28365.9, "quote_volume": 4337.54821, "trades": 63, "taker_buy_volume": 12966.6, "taker_buy_quote": 1983.99581}, {"ts": 1774813320000, "open": 0.153, "high": 0.153, "low": 0.1526, "close": 0.1527, "volume": 11231.3, "quote_volume": 1715.35118, "trades": 35, "taker_buy_volume": 6393.3, "taker_buy_quote": 976.33931}, {"ts": 1774813380000, "open": 0.1526, "high": 0.1534, "low": 0.1525, "close": 0.1531, "volume": 55233.7, "quote_volume": 8447.21244, "trades": 110, "taker_buy_volume": 21665.8, "taker_buy_quote": 3315.57774}, {"ts": 1774813440000, "open": 0.1532, "high": 0.1533, "low": 0.1524, "close": 0.1527, "volume": 16345.7, "quote_volume": 2495.05185, "trades": 60, "taker_buy_volume": 1823.7, "taker_buy_quote": 278.53703}, {"ts": 1774813500000, "open": 0.1528, "high": 0.1529, "low": 0.1525, "close": 0.1528, "volume": 15176.8, "quote_volume": 2317.13289, "trades": 47, "taker_buy_volume": 8869.4, "taker_buy_quote": 1354.14633}, {"ts": 1774813560000, "open": 0.1529, "high": 0.1529, "low": 0.1524, "close": 0.1526, "volume": 22268.3, "quote_volume": 3397.98942, "trades": 47, "taker_buy_volume": 8567.2, "taker_buy_quote": 1307.58303}, {"ts": 1774813620000, "open": 0.1524, "high": 0.1525, "low": 0.1521, "close": 0.1522, "volume": 20151.2, "quote_volume": 3068.85292, "trades": 60, "taker_buy_volume": 9873.1, "taker_buy_quote": 1504.05226}, {"ts": 1774813680000, "open": 0.1522, "high": 0.1525, "low": 0.152, "close": 0.1525, "volume": 15726.1, "quote_volume": 2394.13109, "trades": 45, "taker_buy_volume": 11178.7, "taker_buy_quote": 1702.5235}, {"ts": 1774813740000, "open": 0.1525, "high": 0.1525, "low": 0.1515, "close": 0.1517, "volume": 22433.0, "quote_volume": 3406.1686, "trades": 85, "taker_buy_volume": 7653.6, "taker_buy_quote": 1162.62526}, {"ts": 1774813800000, "open": 0.1519, "high": 0.1525, "low": 0.1519, "close": 0.152, "volume": 50467.8, "quote_volume": 7679.21078, "trades": 107, "taker_buy_volume": 35740.9, "taker_buy_quote": 5439.90715}, {"ts": 1774813860000, "open": 0.1519, "high": 0.1522, "low": 0.1518, "close": 0.1518, "volume": 15498.4, "quote_volume": 2355.96943, "trades": 39, "taker_buy_volume": 8647.2, "taker_buy_quote": 1315.49642}, {"ts": 1774813920000, "open": 0.152, "high": 0.152, "low": 0.1516, "close": 0.1518, "volume": 13018.7, "quote_volume": 1976.1124, "trades": 37, "taker_buy_volume": 4131.6, "taker_buy_quote": 627.3133}, {"ts": 1774813980000, "open": 0.1518, "high": 0.1523, "low": 0.1518, "close": 0.1521, "volume": 20475.3, "quote_volume": 3112.02586, "trades": 68, "taker_buy_volume": 10264.1, "taker_buy_quote": 1560.37627}, {"ts": 1774814040000, "open": 0.1521, "high": 0.1521, "low": 0.1518, "close": 0.1518, "volume": 27027.6, "quote_volume": 4105.50794, "trades": 57, "taker_buy_volume": 2956.7, "taker_buy_quote": 449.32096}, {"ts": 1774814100000, "open": 0.152, "high": 0.1521, "low": 0.1519, "close": 0.152, "volume": 8268.8, "quote_volume": 1256.71542, "trades": 26, "taker_buy_volume": 3401.5, "taker_buy_quote": 517.06631}, {"ts": 1774814160000, "open": 0.1521, "high": 0.1522, "low": 0.1518, "close": 0.152, "volume": 9848.0, "quote_volume": 1496.98332, "trades": 28, "taker_buy_volume": 4399.3, "taker_buy_quote": 669.01209}, {"ts": 1774814220000, "open": 0.1519, "high": 0.1519, "low": 0.1516, "close": 0.1516, "volume": 14488.8, "quote_volume": 2198.28692, "trades": 44, "taker_buy_volume": 3665.4, "taker_buy_quote": 556.42799}, {"ts": 1774814280000, "open": 0.1516, "high": 0.1519, "low": 0.1513, "close": 0.1519, "volume": 25736.4, "quote_volume": 3899.9104, "trades": 55, "taker_buy_volume": 18540.2, "taker_buy_quote": 2809.71201}, {"ts": 1774814340000, "open": 0.152, "high": 0.152, "low": 0.1516, "close": 0.1517, "volume": 30214.6, "quote_volume": 4587.28783, "trades": 48, "taker_buy_volume": 8233.9, "taker_buy_quote": 1250.50662}, {"ts": 1774814400000, "open": 0.1516, "high": 0.1517, "low": 0.1511, "close": 0.1511, "volume": 26909.9, "quote_volume": 4075.63809, "trades": 51, "taker_buy_volume": 15920.5, "taker_buy_quote": 2412.27808}, {"ts": 1774814460000, "open": 0.1513, "high": 0.1523, "low": 0.1513, "close": 0.1521, "volume": 29085.5, "quote_volume": 4414.97212, "trades": 103, "taker_buy_volume": 18267.9, "taker_buy_quote": 2772.96877}, {"ts": 1774814520000, "open": 0.152, "high": 0.1521, "low": 0.151, "close": 0.1512, "volume": 32493.5, "quote_volume": 4922.85469, "trades": 88, "taker_buy_volume": 18795.7, "taker_buy_quote": 2848.59773}, {"ts": 1774814580000, "open": 0.1511, "high": 0.1513, "low": 0.1509, "close": 0.1512, "volume": 21709.7, "quote_volume": 3279.22771, "trades": 55, "taker_buy_volume": 16532.3, "taker_buy_quote": 2497.50609}, {"ts": 1774814640000, "open": 0.151, "high": 0.1512, "low": 0.1507, "close": 0.1508, "volume": 31932.7, "quote_volume": 4819.4901, "trades": 80, "taker_buy_volume": 15892.5, "taker_buy_quote": 2399.05966}, {"ts": 1774814700000, "open": 0.1506, "high": 0.1514, "low": 0.1506, "close": 0.1513, "volume": 35291.1, "quote_volume": 5331.78629, "trades": 120, "taker_buy_volume": 25359.9, "taker_buy_quote": 3831.76932}, {"ts": 1774814760000, "open": 0.1511, "high": 0.1512, "low": 0.1507, "close": 0.1507, "volume": 12074.3, "quote_volume": 1822.33386, "trades": 48, "taker_buy_volume": 4301.8, "taker_buy_quote": 649.66436}, {"ts": 1774814820000, "open": 0.1509, "high": 0.1511, "low": 0.1507, "close": 0.1509, "volume": 14414.4, "quote_volume": 2176.17838, "trades": 43, "taker_buy_volume": 9168.7, "taker_buy_quote": 1384.65069}, {"ts": 1774814880000, "open": 0.1511, "high": 0.1511, "low": 0.1504, "close": 0.1506, "volume": 31752.9, "quote_volume": 4785.03391, "trades": 118, "taker_buy_volume": 16142.4, "taker_buy_quote": 2432.90886}, {"ts": 1774814940000, "open": 0.1506, "high": 0.1508, "low": 0.1503, "close": 0.1508, "volume": 27327.7, "quote_volume": 4113.87257, "trades": 78, "taker_buy_volume": 16294.5, "taker_buy_quote": 2454.06983}, {"ts": 1774815000000, "open": 0.1508, "high": 0.1508, "low": 0.1506, "close": 0.1508, "volume": 18329.2, "quote_volume": 2762.84593, "trades": 60, "taker_buy_volume": 8978.2, "taker_buy_quote": 1353.77087}, {"ts": 1774815060000, "open": 0.1509, "high": 0.1513, "low": 0.1507, "close": 0.1513, "volume": 39737.5, "quote_volume": 5994.86728, "trades": 105, "taker_buy_volume": 20986.7, "taker_buy_quote": 3167.14274}, {"ts": 1774815120000, "open": 0.1513, "high": 0.1514, "low": 0.1504, "close": 0.1505, "volume": 20484.4, "quote_volume": 3086.17538, "trades": 55, "taker_buy_volume": 5744.2, "taker_buy_quote": 865.94608}, {"ts": 1774815180000, "open": 0.1504, "high": 0.1509, "low": 0.1503, "close": 0.1505, "volume": 18172.1, "quote_volume": 2736.35925, "trades": 49, "taker_buy_volume": 10120.6, "taker_buy_quote": 1523.8919}, {"ts": 1774815240000, "open": 0.1504, "high": 0.1506, "low": 0.1504, "close": 0.1505, "volume": 13846.9, "quote_volume": 2083.30836, "trades": 36, "taker_buy_volume": 4752.4, "taker_buy_quote": 715.18499}, {"ts": 1774815300000, "open": 0.1505, "high": 0.1506, "low": 0.1501, "close": 0.1505, "volume": 18816.3, "quote_volume": 2828.52205, "trades": 55, "taker_buy_volume": 10675.9, "taker_buy_quote": 1605.44979}, {"ts": 1774815360000, "open": 0.1506, "high": 0.1507, "low": 0.1504, "close": 0.1505, "volume": 14812.6, "quote_volume": 2230.0699, "trades": 36, "taker_buy_volume": 3589.1, "taker_buy_quote": 540.5559}, {"ts": 1774815420000, "open": 0.1505, "high": 0.1507, "low": 0.1504, "close": 0.1507, "volume": 16677.1, "quote_volume": 2510.97756, "trades": 37, "taker_buy_volume": 11683.3, "taker_buy_quote": 1759.60631}, {"ts": 1774815480000, "open": 0.1508, "high": 0.1508, "low": 0.1502, "close": 0.1504, "volume": 13309.5, "quote_volume": 2002.31875, "trades": 42, "taker_buy_volume": 6083.8, "taker_buy_quote": 915.67575}, {"ts": 1774815540000, "open": 0.1503, "high": 0.1507, "low": 0.1502, "close": 0.1507, "volume": 23263.5, "quote_volume": 3498.99865, "trades": 51, "taker_buy_volume": 13854.2, "taker_buy_quote": 2084.43416}, {"ts": 1774815600000, "open": 0.1506, "high": 0.1513, "low": 0.1505, "close": 0.1508, "volume": 61297.7, "quote_volume": 9253.64893, "trades": 137, "taker_buy_volume": 45793.5, "taker_buy_quote": 6912.65455}, {"ts": 1774815660000, "open": 0.1508, "high": 0.1516, "low": 0.1507, "close": 0.1514, "volume": 47067.3, "quote_volume": 7117.41158, "trades": 66, "taker_buy_volume": 34306.7, "taker_buy_quote": 5188.99279}, {"ts": 1774815720000, "open": 0.1513, "high": 0.1514, "low": 0.1509, "close": 0.151, "volume": 16867.0, "quote_volume": 2549.66375, "trades": 43, "taker_buy_volume": 6974.9, "taker_buy_quote": 1055.35653}, {"ts": 1774815780000, "open": 0.151, "high": 0.1514, "low": 0.151, "close": 0.1513, "volume": 24669.9, "quote_volume": 3730.51473, "trades": 65, "taker_buy_volume": 18263.8, "taker_buy_quote": 2762.14855}, {"ts": 1774815840000, "open": 0.1512, "high": 0.1513, "low": 0.1509, "close": 0.151, "volume": 16006.1, "quote_volume": 2419.44165, "trades": 47, "taker_buy_volume": 11171.4, "taker_buy_quote": 1688.86664}, {"ts": 1774815900000, "open": 0.1509, "high": 0.1516, "low": 0.1509, "close": 0.1516, "volume": 42246.9, "quote_volume": 6395.8026, "trades": 106, "taker_buy_volume": 31551.4, "taker_buy_quote": 4776.33722}, {"ts": 1774815960000, "open": 0.1517, "high": 0.1517, "low": 0.1513, "close": 0.1517, "volume": 38257.1, "quote_volume": 5793.78524, "trades": 67, "taker_buy_volume": 5964.6, "taker_buy_quote": 904.20332}, {"ts": 1774816020000, "open": 0.1515, "high": 0.1517, "low": 0.1513, "close": 0.1517, "volume": 16587.2, "quote_volume": 2512.98956, "trades": 56, "taker_buy_volume": 6388.7, "taker_buy_quote": 968.23771}, {"ts": 1774816080000, "open": 0.1516, "high": 0.1525, "low": 0.1516, "close": 0.1519, "volume": 59109.5, "quote_volume": 8990.79055, "trades": 101, "taker_buy_volume": 29614.4, "taker_buy_quote": 4501.64406}, {"ts": 1774816140000, "open": 0.1518, "high": 0.1519, "low": 0.1514, "close": 0.1518, "volume": 26881.9, "quote_volume": 4078.31896, "trades": 81, "taker_buy_volume": 5644.5, "taker_buy_quote": 856.57669}, {"ts": 1774816200000, "open": 0.1516, "high": 0.1518, "low": 0.1514, "close": 0.1516, "volume": 21273.1, "quote_volume": 3224.58277, "trades": 58, "taker_buy_volume": 12989.5, "taker_buy_quote": 1969.46263}, {"ts": 1774816260000, "open": 0.1517, "high": 0.1518, "low": 0.1509, "close": 0.1516, "volume": 44572.7, "quote_volume": 6738.75702, "trades": 97, "taker_buy_volume": 12328.5, "taker_buy_quote": 1868.34356}, {"ts": 1774816320000, "open": 0.1516, "high": 0.1518, "low": 0.1512, "close": 0.1514, "volume": 15596.8, "quote_volume": 2364.65001, "trades": 52, "taker_buy_volume": 10937.7, "taker_buy_quote": 1658.3746}, {"ts": 1774816380000, "open": 0.1514, "high": 0.1517, "low": 0.1511, "close": 0.1512, "volume": 37637.8, "quote_volume": 5700.33672, "trades": 60, "taker_buy_volume": 31803.8, "taker_buy_quote": 4817.26965}, {"ts": 1774816440000, "open": 0.1511, "high": 0.1512, "low": 0.1506, "close": 0.1507, "volume": 53269.7, "quote_volume": 8038.80154, "trades": 100, "taker_buy_volume": 9139.8, "taker_buy_quote": 1379.1267}, {"ts": 1774816500000, "open": 0.1506, "high": 0.1509, "low": 0.1503, "close": 0.1504, "volume": 53347.2, "quote_volume": 8028.03024, "trades": 96, "taker_buy_volume": 16208.5, "taker_buy_quote": 2441.60033}, {"ts": 1774816560000, "open": 0.1504, "high": 0.1509, "low": 0.1502, "close": 0.1508, "volume": 31036.7, "quote_volume": 4674.9759, "trades": 75, "taker_buy_volume": 26239.2, "taker_buy_quote": 3953.03788}, {"ts": 1774816620000, "open": 0.1508, "high": 0.151, "low": 0.1506, "close": 0.1509, "volume": 32373.9, "quote_volume": 4880.16642, "trades": 48, "taker_buy_volume": 24304.0, "taker_buy_quote": 3663.62627}, {"ts": 1774816680000, "open": 0.1508, "high": 0.151, "low": 0.1508, "close": 0.151, "volume": 8996.4, "quote_volume": 1357.26476, "trades": 49, "taker_buy_volume": 3252.3, "taker_buy_quote": 490.73659}, {"ts": 1774816740000, "open": 0.1509, "high": 0.1514, "low": 0.1508, "close": 0.1512, "volume": 14528.0, "quote_volume": 2195.99099, "trades": 53, "taker_buy_volume": 5649.0, "taker_buy_quote": 854.23083}, {"ts": 1774816800000, "open": 0.1512, "high": 0.1512, "low": 0.1509, "close": 0.1509, "volume": 10397.6, "quote_volume": 1570.75473, "trades": 23, "taker_buy_volume": 3525.2, "taker_buy_quote": 532.70015}, {"ts": 1774816860000, "open": 0.151, "high": 0.1511, "low": 0.1506, "close": 0.1507, "volume": 19920.0, "quote_volume": 3004.57365, "trades": 50, "taker_buy_volume": 4195.8, "taker_buy_quote": 633.50164}, {"ts": 1774816920000, "open": 0.1506, "high": 0.1509, "low": 0.1505, "close": 0.1508, "volume": 23223.8, "quote_volume": 3499.2175, "trades": 68, "taker_buy_volume": 12457.9, "taker_buy_quote": 1877.7524}, {"ts": 1774816980000, "open": 0.1508, "high": 0.1509, "low": 0.1507, "close": 0.1508, "volume": 7377.4, "quote_volume": 1112.21258, "trades": 22, "taker_buy_volume": 3467.7, "taker_buy_quote": 522.98765}, {"ts": 1774817040000, "open": 0.1508, "high": 0.1511, "low": 0.1508, "close": 0.1511, "volume": 11683.5, "quote_volume": 1763.66251, "trades": 41, "taker_buy_volume": 8122.0, "taker_buy_quote": 1226.24337}, {"ts": 1774817100000, "open": 0.1509, "high": 0.1509, "low": 0.1507, "close": 0.1509, "volume": 10487.0, "quote_volume": 1581.09214, "trades": 38, "taker_buy_volume": 3220.7, "taker_buy_quote": 485.85674}, {"ts": 1774817160000, "open": 0.1509, "high": 0.151, "low": 0.1509, "close": 0.151, "volume": 13179.1, "quote_volume": 1989.40335, "trades": 37, "taker_buy_volume": 7931.5, "taker_buy_quote": 1197.43926}, {"ts": 1774817220000, "open": 0.151, "high": 0.151, "low": 0.1502, "close": 0.1505, "volume": 26599.0, "quote_volume": 4003.90902, "trades": 81, "taker_buy_volume": 9073.6, "taker_buy_quote": 1365.64724}, {"ts": 1774817280000, "open": 0.1505, "high": 0.1507, "low": 0.1504, "close": 0.1506, "volume": 11330.7, "quote_volume": 1705.9311, "trades": 34, "taker_buy_volume": 6183.7, "taker_buy_quote": 931.10582}, {"ts": 1774817340000, "open": 0.1506, "high": 0.1507, "low": 0.1496, "close": 0.1501, "volume": 58580.4, "quote_volume": 8789.49284, "trades": 128, "taker_buy_volume": 19421.9, "taker_buy_quote": 2916.85126}, {"ts": 1774817400000, "open": 0.1503, "high": 0.1503, "low": 0.15, "close": 0.15, "volume": 29582.3, "quote_volume": 4441.72313, "trades": 50, "taker_buy_volume": 19498.4, "taker_buy_quote": 2928.49569}, {"ts": 1774817460000, "open": 0.15, "high": 0.1503, "low": 0.15, "close": 0.1502, "volume": 15503.5, "quote_volume": 2328.20435, "trades": 29, "taker_buy_volume": 11109.1, "taker_buy_quote": 1668.49348}, {"ts": 1774817520000, "open": 0.1503, "high": 0.1506, "low": 0.1502, "close": 0.1503, "volume": 32340.5, "quote_volume": 4862.03806, "trades": 45, "taker_buy_volume": 27639.8, "taker_buy_quote": 4155.67136}, {"ts": 1774817580000, "open": 0.1501, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 14000.4, "quote_volume": 2104.30397, "trades": 34, "taker_buy_volume": 6830.2, "taker_buy_quote": 1027.00128}, {"ts": 1774817640000, "open": 0.1504, "high": 0.1511, "low": 0.1504, "close": 0.1506, "volume": 65369.1, "quote_volume": 9853.43366, "trades": 114, "taker_buy_volume": 40137.2, "taker_buy_quote": 6050.78899}, {"ts": 1774817700000, "open": 0.1507, "high": 0.1507, "low": 0.1504, "close": 0.1505, "volume": 8885.5, "quote_volume": 1337.7, "trades": 20, "taker_buy_volume": 3398.9, "taker_buy_quote": 511.99076}, {"ts": 1774817760000, "open": 0.1504, "high": 0.1505, "low": 0.15, "close": 0.1504, "volume": 28848.0, "quote_volume": 4335.83946, "trades": 60, "taker_buy_volume": 15961.7, "taker_buy_quote": 2399.58041}, {"ts": 1774817820000, "open": 0.1503, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 14693.0, "quote_volume": 2207.15701, "trades": 33, "taker_buy_volume": 2134.5, "taker_buy_quote": 320.83611}, {"ts": 1774817880000, "open": 0.1502, "high": 0.1504, "low": 0.1502, "close": 0.1503, "volume": 20992.1, "quote_volume": 3153.81588, "trades": 30, "taker_buy_volume": 4022.3, "taker_buy_quote": 604.64398}, {"ts": 1774817940000, "open": 0.1504, "high": 0.1505, "low": 0.15, "close": 0.1503, "volume": 45866.7, "quote_volume": 6895.20336, "trades": 86, "taker_buy_volume": 21458.5, "taker_buy_quote": 3228.26725}, {"ts": 1774818000000, "open": 0.1503, "high": 0.1503, "low": 0.15, "close": 0.1503, "volume": 27684.3, "quote_volume": 4155.97336, "trades": 66, "taker_buy_volume": 18019.1, "taker_buy_quote": 2705.45885}, {"ts": 1774818060000, "open": 0.1503, "high": 0.1508, "low": 0.1502, "close": 0.1504, "volume": 27361.9, "quote_volume": 4118.18389, "trades": 107, "taker_buy_volume": 15216.7, "taker_buy_quote": 2290.81236}, {"ts": 1774818120000, "open": 0.1503, "high": 0.1505, "low": 0.1498, "close": 0.1503, "volume": 87400.8, "quote_volume": 13124.0394, "trades": 112, "taker_buy_volume": 27860.7, "taker_buy_quote": 4181.95281}, {"ts": 1774818180000, "open": 0.1502, "high": 0.1502, "low": 0.1497, "close": 0.1498, "volume": 25942.6, "quote_volume": 3887.94076, "trades": 82, "taker_buy_volume": 15660.2, "taker_buy_quote": 2346.4122}, {"ts": 1774818240000, "open": 0.1499, "high": 0.1499, "low": 0.1495, "close": 0.1496, "volume": 42094.3, "quote_volume": 6298.5813, "trades": 108, "taker_buy_volume": 20804.3, "taker_buy_quote": 3112.57628}, {"ts": 1774818300000, "open": 0.1494, "high": 0.1496, "low": 0.1493, "close": 0.1495, "volume": 13740.1, "quote_volume": 2053.95449, "trades": 49, "taker_buy_volume": 6982.8, "taker_buy_quote": 1044.42112}, {"ts": 1774818360000, "open": 0.1496, "high": 0.1498, "low": 0.1494, "close": 0.1498, "volume": 18580.5, "quote_volume": 2780.1162, "trades": 54, "taker_buy_volume": 10872.7, "taker_buy_quote": 1627.0554}, {"ts": 1774818420000, "open": 0.1498, "high": 0.1503, "low": 0.1496, "close": 0.1503, "volume": 32345.5, "quote_volume": 4847.64842, "trades": 49, "taker_buy_volume": 26740.2, "taker_buy_quote": 4007.02812}, {"ts": 1774818480000, "open": 0.1502, "high": 0.1503, "low": 0.1498, "close": 0.1499, "volume": 10598.5, "quote_volume": 1589.77589, "trades": 42, "taker_buy_volume": 4097.5, "taker_buy_quote": 614.77234}, {"ts": 1774818540000, "open": 0.1498, "high": 0.1503, "low": 0.1498, "close": 0.1502, "volume": 13880.1, "quote_volume": 2083.15983, "trades": 60, "taker_buy_volume": 7118.7, "taker_buy_quote": 1068.70813}, {"ts": 1774818600000, "open": 0.1501, "high": 0.1502, "low": 0.1498, "close": 0.1498, "volume": 30337.8, "quote_volume": 4550.04233, "trades": 69, "taker_buy_volume": 24266.8, "taker_buy_quote": 3639.54316}, {"ts": 1774818660000, "open": 0.1497, "high": 0.1497, "low": 0.149, "close": 0.149, "volume": 48131.2, "quote_volume": 7186.69261, "trades": 137, "taker_buy_volume": 27923.3, "taker_buy_quote": 4169.35157}, {"ts": 1774818720000, "open": 0.1492, "high": 0.1497, "low": 0.1489, "close": 0.1496, "volume": 40479.7, "quote_volume": 6044.50037, "trades": 91, "taker_buy_volume": 31482.5, "taker_buy_quote": 4701.57348}, {"ts": 1774818780000, "open": 0.1494, "high": 0.1494, "low": 0.1488, "close": 0.149, "volume": 51182.2, "quote_volume": 7626.64829, "trades": 138, "taker_buy_volume": 23715.0, "taker_buy_quote": 3534.6791}, {"ts": 1774818840000, "open": 0.1491, "high": 0.1493, "low": 0.149, "close": 0.1492, "volume": 15735.9, "quote_volume": 2347.32071, "trades": 62, "taker_buy_volume": 8954.6, "taker_buy_quote": 1336.18546}, {"ts": 1774818900000, "open": 0.1492, "high": 0.1493, "low": 0.1487, "close": 0.1489, "volume": 45298.4, "quote_volume": 6747.35561, "trades": 115, "taker_buy_volume": 17981.8, "taker_buy_quote": 2678.7355}, {"ts": 1774818960000, "open": 0.149, "high": 0.1496, "low": 0.149, "close": 0.1495, "volume": 24045.5, "quote_volume": 3592.00906, "trades": 101, "taker_buy_volume": 13767.4, "taker_buy_quote": 2056.2789}, {"ts": 1774819020000, "open": 0.1494, "high": 0.1497, "low": 0.1493, "close": 0.1497, "volume": 10081.8, "quote_volume": 1506.79284, "trades": 34, "taker_buy_volume": 5943.6, "taker_buy_quote": 888.64873}, {"ts": 1774819080000, "open": 0.1497, "high": 0.15, "low": 0.1493, "close": 0.1494, "volume": 44990.0, "quote_volume": 6734.5015, "trades": 90, "taker_buy_volume": 21069.2, "taker_buy_quote": 3155.2691}, {"ts": 1774819140000, "open": 0.1493, "high": 0.1495, "low": 0.1492, "close": 0.1493, "volume": 10366.6, "quote_volume": 1548.24408, "trades": 31, "taker_buy_volume": 3886.1, "taker_buy_quote": 580.7499}, {"ts": 1774819200000, "open": 0.1493, "high": 0.1495, "low": 0.149, "close": 0.1494, "volume": 25718.5, "quote_volume": 3838.01777, "trades": 67, "taker_buy_volume": 14694.9, "taker_buy_quote": 2193.9429}, {"ts": 1774819260000, "open": 0.1495, "high": 0.1498, "low": 0.1492, "close": 0.1497, "volume": 16437.1, "quote_volume": 2456.02238, "trades": 67, "taker_buy_volume": 10645.6, "taker_buy_quote": 1591.04688}, {"ts": 1774819320000, "open": 0.1497, "high": 0.1497, "low": 0.1494, "close": 0.1497, "volume": 10087.9, "quote_volume": 1508.72271, "trades": 28, "taker_buy_volume": 3900.0, "taker_buy_quote": 583.70863}, {"ts": 1774819380000, "open": 0.1495, "high": 0.1497, "low": 0.1493, "close": 0.1494, "volume": 12896.9, "quote_volume": 1927.21774, "trades": 55, "taker_buy_volume": 5327.9, "taker_buy_quote": 796.2192}, {"ts": 1774819440000, "open": 0.1494, "high": 0.1497, "low": 0.1492, "close": 0.1494, "volume": 11554.1, "quote_volume": 1726.26621, "trades": 31, "taker_buy_volume": 6806.2, "taker_buy_quote": 1017.29904}, {"ts": 1774819500000, "open": 0.1494, "high": 0.1495, "low": 0.1492, "close": 0.1494, "volume": 8624.3, "quote_volume": 1288.00289, "trades": 28, "taker_buy_volume": 3476.6, "taker_buy_quote": 519.69208}, {"ts": 1774819560000, "open": 0.1495, "high": 0.1495, "low": 0.149, "close": 0.1492, "volume": 14694.7, "quote_volume": 2192.62671, "trades": 37, "taker_buy_volume": 8635.6, "taker_buy_quote": 1289.03068}, {"ts": 1774819620000, "open": 0.1492, "high": 0.1495, "low": 0.149, "close": 0.1492, "volume": 24221.4, "quote_volume": 3616.16612, "trades": 47, "taker_buy_volume": 15706.9, "taker_buy_quote": 2345.66325}, {"ts": 1774819680000, "open": 0.1492, "high": 0.1493, "low": 0.1489, "close": 0.1491, "volume": 29684.5, "quote_volume": 4425.29108, "trades": 52, "taker_buy_volume": 17437.8, "taker_buy_quote": 2600.4818}, {"ts": 1774819740000, "open": 0.149, "high": 0.1491, "low": 0.1482, "close": 0.1488, "volume": 57741.1, "quote_volume": 8580.82104, "trades": 108, "taker_buy_volume": 21965.8, "taker_buy_quote": 3266.43173}, {"ts": 1774819800000, "open": 0.1487, "high": 0.1491, "low": 0.1481, "close": 0.1481, "volume": 53792.9, "quote_volume": 7991.61085, "trades": 126, "taker_buy_volume": 21208.1, "taker_buy_quote": 3153.86516}, {"ts": 1774819860000, "open": 0.1483, "high": 0.149, "low": 0.1482, "close": 0.1489, "volume": 20692.3, "quote_volume": 3073.22631, "trades": 50, "taker_buy_volume": 17895.8, "taker_buy_quote": 2658.74451}, {"ts": 1774819920000, "open": 0.1487, "high": 0.1488, "low": 0.1484, "close": 0.1487, "volume": 25805.4, "quote_volume": 3834.16296, "trades": 68, "taker_buy_volume": 17734.7, "taker_buy_quote": 2635.46636}, {"ts": 1774819980000, "open": 0.1487, "high": 0.1491, "low": 0.1485, "close": 0.1491, "volume": 59509.0, "quote_volume": 8858.49636, "trades": 111, "taker_buy_volume": 43676.5, "taker_buy_quote": 6505.1564}, {"ts": 1774820040000, "open": 0.149, "high": 0.149, "low": 0.1487, "close": 0.1489, "volume": 12272.8, "quote_volume": 1826.92935, "trades": 33, "taker_buy_volume": 7730.0, "taker_buy_quote": 1150.92317}, {"ts": 1774820100000, "open": 0.1488, "high": 0.1488, "low": 0.1484, "close": 0.1487, "volume": 21277.4, "quote_volume": 3160.16738, "trades": 59, "taker_buy_volume": 14031.9, "taker_buy_quote": 2083.81706}, {"ts": 1774820160000, "open": 0.1487, "high": 0.1491, "low": 0.1486, "close": 0.149, "volume": 6740.6, "quote_volume": 1003.21404, "trades": 35, "taker_buy_volume": 3452.3, "taker_buy_quote": 514.19037}, {"ts": 1774820220000, "open": 0.1489, "high": 0.1497, "low": 0.1488, "close": 0.1496, "volume": 30614.5, "quote_volume": 4571.72059, "trades": 64, "taker_buy_volume": 18046.7, "taker_buy_quote": 2695.60151}, {"ts": 1774820280000, "open": 0.1495, "high": 0.1499, "low": 0.1493, "close": 0.1499, "volume": 12814.3, "quote_volume": 1917.92045, "trades": 47, "taker_buy_volume": 7774.9, "taker_buy_quote": 1164.4811}, {"ts": 1774820340000, "open": 0.1497, "high": 0.1497, "low": 0.1492, "close": 0.1494, "volume": 10762.7, "quote_volume": 1607.41449, "trades": 42, "taker_buy_volume": 3252.0, "taker_buy_quote": 485.77353}, {"ts": 1774820400000, "open": 0.1492, "high": 0.1637, "low": 0.1492, "close": 0.155, "volume": 1959080.5, "quote_volume": 309304.41583, "trades": 3632, "taker_buy_volume": 1117425.6, "taker_buy_quote": 176444.90048}, {"ts": 1774820460000, "open": 0.155, "high": 0.155, "low": 0.1518, "close": 0.1534, "volume": 647015.5, "quote_volume": 99060.88927, "trades": 1469, "taker_buy_volume": 359198.9, "taker_buy_quote": 54992.43287}, {"ts": 1774820520000, "open": 0.1534, "high": 0.1547, "low": 0.1532, "close": 0.154, "volume": 146640.1, "quote_volume": 22580.39785, "trades": 248, "taker_buy_volume": 97236.5, "taker_buy_quote": 14974.63399}, {"ts": 1774820580000, "open": 0.1541, "high": 0.1555, "low": 0.1541, "close": 0.1552, "volume": 170970.1, "quote_volume": 26481.50192, "trades": 340, "taker_buy_volume": 103939.5, "taker_buy_quote": 16105.34532}, {"ts": 1774820640000, "open": 0.1551, "high": 0.156, "low": 0.1547, "close": 0.1556, "volume": 147165.6, "quote_volume": 22829.56216, "trades": 218, "taker_buy_volume": 66268.5, "taker_buy_quote": 10289.93014}, {"ts": 1774820700000, "open": 0.1556, "high": 0.1556, "low": 0.1546, "close": 0.1551, "volume": 75033.3, "quote_volume": 11648.58674, "trades": 171, "taker_buy_volume": 24755.9, "taker_buy_quote": 3846.06529}, {"ts": 1774820760000, "open": 0.1552, "high": 0.1558, "low": 0.1543, "close": 0.1544, "volume": 121682.6, "quote_volume": 18854.30478, "trades": 103, "taker_buy_volume": 51247.0, "taker_buy_quote": 7963.9765}, {"ts": 1774820820000, "open": 0.1545, "high": 0.1549, "low": 0.1539, "close": 0.1539, "volume": 40699.9, "quote_volume": 6279.68243, "trades": 155, "taker_buy_volume": 19579.0, "taker_buy_quote": 3022.45037}, {"ts": 1774820880000, "open": 0.154, "high": 0.1541, "low": 0.1536, "close": 0.1539, "volume": 10343.0, "quote_volume": 1591.86849, "trades": 43, "taker_buy_volume": 6891.1, "taker_buy_quote": 1061.01774}, {"ts": 1774820940000, "open": 0.1537, "high": 0.1541, "low": 0.153, "close": 0.1535, "volume": 137378.3, "quote_volume": 21078.55606, "trades": 212, "taker_buy_volume": 50810.8, "taker_buy_quote": 7804.71145}, {"ts": 1774821000000, "open": 0.1533, "high": 0.1537, "low": 0.1532, "close": 0.1532, "volume": 59470.9, "quote_volume": 9132.10585, "trades": 71, "taker_buy_volume": 32099.6, "taker_buy_quote": 4930.3103}, {"ts": 1774821060000, "open": 0.1534, "high": 0.1534, "low": 0.153, "close": 0.153, "volume": 19108.5, "quote_volume": 2926.89367, "trades": 61, "taker_buy_volume": 10927.9, "taker_buy_quote": 1673.73493}, {"ts": 1774821120000, "open": 0.1529, "high": 0.153, "low": 0.1524, "close": 0.1528, "volume": 25538.9, "quote_volume": 3902.55863, "trades": 62, "taker_buy_volume": 13160.9, "taker_buy_quote": 2011.04211}, {"ts": 1774821180000, "open": 0.1528, "high": 0.1534, "low": 0.1528, "close": 0.153, "volume": 37918.6, "quote_volume": 5805.87705, "trades": 79, "taker_buy_volume": 31740.6, "taker_buy_quote": 4860.26128}, {"ts": 1774821240000, "open": 0.153, "high": 0.1532, "low": 0.1527, "close": 0.1531, "volume": 37838.9, "quote_volume": 5784.19107, "trades": 69, "taker_buy_volume": 17962.4, "taker_buy_quote": 2745.94264}, {"ts": 1774821300000, "open": 0.1529, "high": 0.1534, "low": 0.1529, "close": 0.153, "volume": 20143.5, "quote_volume": 3085.79373, "trades": 64, "taker_buy_volume": 7203.3, "taker_buy_quote": 1104.08137}, {"ts": 1774821360000, "open": 0.1529, "high": 0.1529, "low": 0.1522, "close": 0.1528, "volume": 16059.4, "quote_volume": 2449.41633, "trades": 76, "taker_buy_volume": 7586.6, "taker_buy_quote": 1157.31782}, {"ts": 1774821420000, "open": 0.1527, "high": 0.1533, "low": 0.1527, "close": 0.1533, "volume": 11995.2, "quote_volume": 1835.66015, "trades": 39, "taker_buy_volume": 7479.7, "taker_buy_quote": 1144.66817}, {"ts": 1774821480000, "open": 0.1534, "high": 0.1534, "low": 0.1524, "close": 0.1528, "volume": 16405.0, "quote_volume": 2504.99189, "trades": 49, "taker_buy_volume": 3195.0, "taker_buy_quote": 488.69043}, {"ts": 1774821540000, "open": 0.1528, "high": 0.1531, "low": 0.1528, "close": 0.1529, "volume": 8509.8, "quote_volume": 1301.75982, "trades": 34, "taker_buy_volume": 4571.9, "taker_buy_quote": 699.0264}, {"ts": 1774821600000, "open": 0.1529, "high": 0.1534, "low": 0.1527, "close": 0.1529, "volume": 30485.8, "quote_volume": 4667.28503, "trades": 67, "taker_buy_volume": 21636.8, "taker_buy_quote": 3312.98368}, {"ts": 1774821660000, "open": 0.1529, "high": 0.1536, "low": 0.1528, "close": 0.1532, "volume": 26369.2, "quote_volume": 4042.1436, "trades": 73, "taker_buy_volume": 9994.2, "taker_buy_quote": 1531.03896}, {"ts": 1774821720000, "open": 0.1531, "high": 0.1538, "low": 0.153, "close": 0.1536, "volume": 90702.5, "quote_volume": 13917.39887, "trades": 169, "taker_buy_volume": 50387.7, "taker_buy_quote": 7736.55684}, {"ts": 1774821780000, "open": 0.1538, "high": 0.1541, "low": 0.153, "close": 0.153, "volume": 54340.7, "quote_volume": 8356.42564, "trades": 104, "taker_buy_volume": 26578.7, "taker_buy_quote": 4088.7273}, {"ts": 1774821840000, "open": 0.1529, "high": 0.1529, "low": 0.1522, "close": 0.1523, "volume": 109535.4, "quote_volume": 16704.40626, "trades": 170, "taker_buy_volume": 44541.0, "taker_buy_quote": 6792.59592}, {"ts": 1774821900000, "open": 0.1523, "high": 0.1533, "low": 0.1522, "close": 0.1533, "volume": 32423.9, "quote_volume": 4943.93348, "trades": 68, "taker_buy_volume": 16611.3, "taker_buy_quote": 2533.22373}, {"ts": 1774821960000, "open": 0.1531, "high": 0.1534, "low": 0.1529, "close": 0.1533, "volume": 28547.2, "quote_volume": 4373.50821, "trades": 97, "taker_buy_volume": 7239.9, "taker_buy_quote": 1109.56403}, {"ts": 1774822020000, "open": 0.1534, "high": 0.1536, "low": 0.153, "close": 0.1536, "volume": 15269.4, "quote_volume": 2341.28089, "trades": 75, "taker_buy_volume": 6579.3, "taker_buy_quote": 1009.32726}, {"ts": 1774822080000, "open": 0.1536, "high": 0.1549, "low": 0.1536, "close": 0.1539, "volume": 100690.6, "quote_volume": 15534.05553, "trades": 206, "taker_buy_volume": 46137.0, "taker_buy_quote": 7118.83345}, {"ts": 1774822140000, "open": 0.154, "high": 0.155, "low": 0.1539, "close": 0.1541, "volume": 37496.4, "quote_volume": 5788.568, "trades": 125, "taker_buy_volume": 18378.5, "taker_buy_quote": 2837.2598}, {"ts": 1774822200000, "open": 0.1541, "high": 0.1542, "low": 0.1533, "close": 0.1535, "volume": 72972.7, "quote_volume": 11217.76609, "trades": 149, "taker_buy_volume": 23030.8, "taker_buy_quote": 3539.99582}, {"ts": 1774822260000, "open": 0.1534, "high": 0.1534, "low": 0.1526, "close": 0.1529, "volume": 32845.6, "quote_volume": 5027.75192, "trades": 97, "taker_buy_volume": 15055.8, "taker_buy_quote": 2303.73396}, {"ts": 1774822320000, "open": 0.1529, "high": 0.1529, "low": 0.1526, "close": 0.1528, "volume": 36031.4, "quote_volume": 5503.02932, "trades": 60, "taker_buy_volume": 4233.0, "taker_buy_quote": 646.88422}, {"ts": 1774822380000, "open": 0.1526, "high": 0.1531, "low": 0.1524, "close": 0.1529, "volume": 41593.5, "quote_volume": 6359.34143, "trades": 114, "taker_buy_volume": 23027.5, "taker_buy_quote": 3522.1156}, {"ts": 1774822440000, "open": 0.153, "high": 0.1531, "low": 0.1526, "close": 0.1527, "volume": 12011.3, "quote_volume": 1836.27343, "trades": 43, "taker_buy_volume": 5735.2, "taker_buy_quote": 877.27652}, {"ts": 1774822500000, "open": 0.1526, "high": 0.1536, "low": 0.1524, "close": 0.1535, "volume": 36146.2, "quote_volume": 5523.97112, "trades": 104, "taker_buy_volume": 13693.3, "taker_buy_quote": 2092.91606}, {"ts": 1774822560000, "open": 0.1534, "high": 0.1534, "low": 0.1528, "close": 0.1531, "volume": 11263.7, "quote_volume": 1723.49963, "trades": 58, "taker_buy_volume": 3750.0, "taker_buy_quote": 573.67937}, {"ts": 1774822620000, "open": 0.1529, "high": 0.1533, "low": 0.1528, "close": 0.1533, "volume": 11147.1, "quote_volume": 1705.8366, "trades": 37, "taker_buy_volume": 5968.3, "taker_buy_quote": 914.16014}, {"ts": 1774822680000, "open": 0.1532, "high": 0.1539, "low": 0.1532, "close": 0.1534, "volume": 86875.7, "quote_volume": 13340.80868, "trades": 128, "taker_buy_volume": 42599.0, "taker_buy_quote": 6543.53872}, {"ts": 1774822740000, "open": 0.1533, "high": 0.1536, "low": 0.153, "close": 0.1534, "volume": 20918.8, "quote_volume": 3205.39624, "trades": 66, "taker_buy_volume": 12569.2, "taker_buy_quote": 1926.83786}, {"ts": 1774822800000, "open": 0.1532, "high": 0.1535, "low": 0.1531, "close": 0.1534, "volume": 12164.5, "quote_volume": 1865.63974, "trades": 51, "taker_buy_volume": 5561.5, "taker_buy_quote": 853.39643}, {"ts": 1774822860000, "open": 0.1532, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 24690.0, "quote_volume": 3786.40252, "trades": 62, "taker_buy_volume": 9696.9, "taker_buy_quote": 1487.56792}, {"ts": 1774822920000, "open": 0.1535, "high": 0.154, "low": 0.153, "close": 0.1534, "volume": 31254.7, "quote_volume": 4791.49959, "trades": 123, "taker_buy_volume": 21401.3, "taker_buy_quote": 3282.02538}, {"ts": 1774822980000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1534, "volume": 15678.2, "quote_volume": 2405.32325, "trades": 67, "taker_buy_volume": 6938.8, "taker_buy_quote": 1064.60394}, {"ts": 1774823040000, "open": 0.1533, "high": 0.1533, "low": 0.1528, "close": 0.1528, "volume": 17428.6, "quote_volume": 2668.05033, "trades": 57, "taker_buy_volume": 6368.5, "taker_buy_quote": 975.32806}, {"ts": 1774823100000, "open": 0.1527, "high": 0.1531, "low": 0.1526, "close": 0.1528, "volume": 26379.9, "quote_volume": 4031.43293, "trades": 76, "taker_buy_volume": 12166.3, "taker_buy_quote": 1860.45172}, {"ts": 1774823160000, "open": 0.1528, "high": 0.1536, "low": 0.1528, "close": 0.1533, "volume": 30606.0, "quote_volume": 4693.01703, "trades": 77, "taker_buy_volume": 20912.4, "taker_buy_quote": 3207.48277}, {"ts": 1774823220000, "open": 0.1532, "high": 0.1536, "low": 0.1532, "close": 0.1535, "volume": 16635.1, "quote_volume": 2552.11911, "trades": 43, "taker_buy_volume": 13936.0, "taker_buy_quote": 2138.42605}, {"ts": 1774823280000, "open": 0.1535, "high": 0.1543, "low": 0.1532, "close": 0.1542, "volume": 9371.0, "quote_volume": 1441.91036, "trades": 52, "taker_buy_volume": 5299.3, "taker_buy_quote": 815.80973}, {"ts": 1774823340000, "open": 0.1543, "high": 0.1543, "low": 0.1538, "close": 0.154, "volume": 25677.4, "quote_volume": 3956.30644, "trades": 56, "taker_buy_volume": 13815.1, "taker_buy_quote": 2129.21411}, {"ts": 1774823400000, "open": 0.154, "high": 0.1543, "low": 0.154, "close": 0.1541, "volume": 16734.2, "quote_volume": 2578.84601, "trades": 34, "taker_buy_volume": 10787.0, "taker_buy_quote": 1662.56267}, {"ts": 1774823460000, "open": 0.1541, "high": 0.1542, "low": 0.1537, "close": 0.1538, "volume": 14296.3, "quote_volume": 2198.89236, "trades": 34, "taker_buy_volume": 5631.0, "taker_buy_quote": 866.51555}, {"ts": 1774823520000, "open": 0.1537, "high": 0.1537, "low": 0.153, "close": 0.153, "volume": 15376.2, "quote_volume": 2355.81032, "trades": 59, "taker_buy_volume": 9295.4, "taker_buy_quote": 1424.0334}, {"ts": 1774823580000, "open": 0.1532, "high": 0.1537, "low": 0.1531, "close": 0.1535, "volume": 19899.2, "quote_volume": 3053.18992, "trades": 50, "taker_buy_volume": 14727.0, "taker_buy_quote": 2260.17457}, {"ts": 1774823640000, "open": 0.1535, "high": 0.1536, "low": 0.1529, "close": 0.1529, "volume": 23379.1, "quote_volume": 3579.60456, "trades": 59, "taker_buy_volume": 5878.5, "taker_buy_quote": 900.74723}, {"ts": 1774823700000, "open": 0.1531, "high": 0.1533, "low": 0.1529, "close": 0.153, "volume": 60830.1, "quote_volume": 9315.91855, "trades": 61, "taker_buy_volume": 49282.0, "taker_buy_quote": 7549.30162}, {"ts": 1774823760000, "open": 0.1529, "high": 0.1534, "low": 0.1528, "close": 0.1532, "volume": 24309.1, "quote_volume": 3721.51377, "trades": 60, "taker_buy_volume": 15687.7, "taker_buy_quote": 2402.82353}, {"ts": 1774823820000, "open": 0.1533, "high": 0.154, "low": 0.1532, "close": 0.1537, "volume": 24614.3, "quote_volume": 3780.25353, "trades": 71, "taker_buy_volume": 11928.8, "taker_buy_quote": 1830.97145}, {"ts": 1774823880000, "open": 0.1536, "high": 0.1541, "low": 0.1536, "close": 0.1539, "volume": 15566.9, "quote_volume": 2395.22193, "trades": 46, "taker_buy_volume": 10345.0, "taker_buy_quote": 1592.44739}, {"ts": 1774823940000, "open": 0.1539, "high": 0.154, "low": 0.1536, "close": 0.1537, "volume": 13733.3, "quote_volume": 2112.08958, "trades": 31, "taker_buy_volume": 9008.3, "taker_buy_quote": 1385.93209}, {"ts": 1774824000000, "open": 0.1538, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 13335.4, "quote_volume": 2051.64233, "trades": 33, "taker_buy_volume": 10346.9, "taker_buy_quote": 1592.1434}, {"ts": 1774824060000, "open": 0.1538, "high": 0.1539, "low": 0.1531, "close": 0.1534, "volume": 20123.0, "quote_volume": 3087.40608, "trades": 67, "taker_buy_volume": 6282.5, "taker_buy_quote": 964.72201}, {"ts": 1774824120000, "open": 0.1534, "high": 0.1538, "low": 0.1529, "close": 0.1534, "volume": 45969.9, "quote_volume": 7047.93243, "trades": 116, "taker_buy_volume": 8198.9, "taker_buy_quote": 1257.23061}, {"ts": 1774824180000, "open": 0.1535, "high": 0.1539, "low": 0.1533, "close": 0.1534, "volume": 34494.9, "quote_volume": 5298.76948, "trades": 89, "taker_buy_volume": 14065.5, "taker_buy_quote": 2162.05535}, {"ts": 1774824240000, "open": 0.1534, "high": 0.1544, "low": 0.1532, "close": 0.1541, "volume": 49654.1, "quote_volume": 7642.60583, "trades": 127, "taker_buy_volume": 33221.7, "taker_buy_quote": 5114.20001}, {"ts": 1774824300000, "open": 0.154, "high": 0.1541, "low": 0.1533, "close": 0.1538, "volume": 52519.8, "quote_volume": 8073.63081, "trades": 136, "taker_buy_volume": 18599.7, "taker_buy_quote": 2859.0017}, {"ts": 1774824360000, "open": 0.1539, "high": 0.1553, "low": 0.1539, "close": 0.1548, "volume": 79427.1, "quote_volume": 12287.09394, "trades": 188, "taker_buy_volume": 53366.4, "taker_buy_quote": 8252.73006}, {"ts": 1774824420000, "open": 0.1547, "high": 0.155, "low": 0.1541, "close": 0.1541, "volume": 54802.7, "quote_volume": 8473.11169, "trades": 126, "taker_buy_volume": 33727.7, "taker_buy_quote": 5214.39319}, {"ts": 1774824480000, "open": 0.1542, "high": 0.1543, "low": 0.1536, "close": 0.1543, "volume": 22983.9, "quote_volume": 3542.22429, "trades": 82, "taker_buy_volume": 16043.9, "taker_buy_quote": 2473.2492}, {"ts": 1774824540000, "open": 0.1541, "high": 0.1541, "low": 0.1534, "close": 0.1535, "volume": 51650.6, "quote_volume": 7943.44685, "trades": 123, "taker_buy_volume": 30087.9, "taker_buy_quote": 4627.80095}, {"ts": 1774824600000, "open": 0.1535, "high": 0.1538, "low": 0.1528, "close": 0.1535, "volume": 81055.5, "quote_volume": 12436.34442, "trades": 150, "taker_buy_volume": 27961.2, "taker_buy_quote": 4289.32162}, {"ts": 1774824660000, "open": 0.1534, "high": 0.1545, "low": 0.1533, "close": 0.1534, "volume": 84165.1, "quote_volume": 12958.0078, "trades": 185, "taker_buy_volume": 47003.8, "taker_buy_quote": 7236.39366}, {"ts": 1774824720000, "open": 0.1536, "high": 0.1538, "low": 0.1501, "close": 0.1508, "volume": 556997.0, "quote_volume": 84342.15157, "trades": 799, "taker_buy_volume": 140353.7, "taker_buy_quote": 21215.28735}, {"ts": 1774824780000, "open": 0.151, "high": 0.1521, "low": 0.1503, "close": 0.1515, "volume": 168760.2, "quote_volume": 25502.10658, "trades": 358, "taker_buy_volume": 81104.9, "taker_buy_quote": 12261.91594}, {"ts": 1774824840000, "open": 0.1517, "high": 0.1526, "low": 0.1513, "close": 0.1522, "volume": 146145.6, "quote_volume": 22210.6429, "trades": 263, "taker_buy_volume": 87384.5, "taker_buy_quote": 13276.38665}, {"ts": 1774824900000, "open": 0.1521, "high": 0.1522, "low": 0.1517, "close": 0.152, "volume": 31568.2, "quote_volume": 4793.57105, "trades": 107, "taker_buy_volume": 19442.0, "taker_buy_quote": 2953.0797}, {"ts": 1774824960000, "open": 0.1521, "high": 0.1529, "low": 0.1519, "close": 0.1521, "volume": 42677.5, "quote_volume": 6505.41076, "trades": 112, "taker_buy_volume": 19888.9, "taker_buy_quote": 3033.9841}, {"ts": 1774825020000, "open": 0.1522, "high": 0.1525, "low": 0.1518, "close": 0.1523, "volume": 23594.4, "quote_volume": 3589.71805, "trades": 86, "taker_buy_volume": 13217.9, "taker_buy_quote": 2011.81878}, {"ts": 1774825080000, "open": 0.1522, "high": 0.1525, "low": 0.1522, "close": 0.1524, "volume": 12749.8, "quote_volume": 1941.18644, "trades": 37, "taker_buy_volume": 3471.3, "taker_buy_quote": 528.94148}, {"ts": 1774825140000, "open": 0.1523, "high": 0.1525, "low": 0.1517, "close": 0.1517, "volume": 31008.9, "quote_volume": 4716.46412, "trades": 64, "taker_buy_volume": 11131.7, "taker_buy_quote": 1692.96313}, {"ts": 1774825200000, "open": 0.1517, "high": 0.1517, "low": 0.1511, "close": 0.1512, "volume": 51660.0, "quote_volume": 7821.48702, "trades": 134, "taker_buy_volume": 33514.8, "taker_buy_quote": 5075.29594}, {"ts": 1774825260000, "open": 0.1512, "high": 0.152, "low": 0.1512, "close": 0.1519, "volume": 33814.2, "quote_volume": 5126.08125, "trades": 90, "taker_buy_volume": 25413.0, "taker_buy_quote": 3851.27913}, {"ts": 1774825320000, "open": 0.1517, "high": 0.1517, "low": 0.1506, "close": 0.1509, "volume": 18219.9, "quote_volume": 2750.53843, "trades": 104, "taker_buy_volume": 9667.8, "taker_buy_quote": 1459.37427}, {"ts": 1774825380000, "open": 0.1509, "high": 0.1515, "low": 0.1508, "close": 0.1509, "volume": 36631.3, "quote_volume": 5538.08415, "trades": 125, "taker_buy_volume": 24364.6, "taker_buy_quote": 3685.30905}, {"ts": 1774825440000, "open": 0.1508, "high": 0.1513, "low": 0.1505, "close": 0.1506, "volume": 23815.7, "quote_volume": 3592.39854, "trades": 81, "taker_buy_volume": 5652.6, "taker_buy_quote": 853.51626}, {"ts": 1774825500000, "open": 0.1505, "high": 0.1512, "low": 0.1504, "close": 0.1511, "volume": 18905.3, "quote_volume": 2850.40702, "trades": 80, "taker_buy_volume": 6719.4, "taker_buy_quote": 1014.40292}, {"ts": 1774825560000, "open": 0.151, "high": 0.151, "low": 0.1504, "close": 0.1505, "volume": 26941.0, "quote_volume": 4060.28491, "trades": 59, "taker_buy_volume": 11506.4, "taker_buy_quote": 1734.47759}, {"ts": 1774825620000, "open": 0.1506, "high": 0.1507, "low": 0.1504, "close": 0.1506, "volume": 14357.9, "quote_volume": 2161.61863, "trades": 48, "taker_buy_volume": 4059.1, "taker_buy_quote": 611.38713}, {"ts": 1774825680000, "open": 0.1505, "high": 0.1513, "low": 0.1505, "close": 0.1508, "volume": 42459.8, "quote_volume": 6410.9498, "trades": 111, "taker_buy_volume": 29871.9, "taker_buy_quote": 4510.96686}, {"ts": 1774825740000, "open": 0.1507, "high": 0.1507, "low": 0.1494, "close": 0.1498, "volume": 80398.9, "quote_volume": 12056.01959, "trades": 197, "taker_buy_volume": 17764.7, "taker_buy_quote": 2666.57361}, {"ts": 1774825800000, "open": 0.1499, "high": 0.1499, "low": 0.1491, "close": 0.1492, "volume": 86692.2, "quote_volume": 12950.95163, "trades": 175, "taker_buy_volume": 30673.7, "taker_buy_quote": 4584.3951}, {"ts": 1774825860000, "open": 0.1491, "high": 0.1498, "low": 0.1491, "close": 0.1498, "volume": 20814.0, "quote_volume": 3110.91413, "trades": 89, "taker_buy_volume": 10933.2, "taker_buy_quote": 1634.72124}, {"ts": 1774825920000, "open": 0.1498, "high": 0.1499, "low": 0.1494, "close": 0.1495, "volume": 25286.1, "quote_volume": 3782.4511, "trades": 108, "taker_buy_volume": 7878.5, "taker_buy_quote": 1179.31459}, {"ts": 1774825980000, "open": 0.1497, "high": 0.1502, "low": 0.1495, "close": 0.1499, "volume": 8398.8, "quote_volume": 1259.31982, "trades": 46, "taker_buy_volume": 6613.4, "taker_buy_quote": 991.90973}, {"ts": 1774826040000, "open": 0.1498, "high": 0.1498, "low": 0.1492, "close": 0.1493, "volume": 13399.3, "quote_volume": 2002.34024, "trades": 42, "taker_buy_volume": 3691.8, "taker_buy_quote": 551.78274}, {"ts": 1774826100000, "open": 0.1491, "high": 0.1493, "low": 0.1489, "close": 0.1493, "volume": 30670.7, "quote_volume": 4573.20979, "trades": 70, "taker_buy_volume": 15329.3, "taker_buy_quote": 2286.49613}, {"ts": 1774826160000, "open": 0.1492, "high": 0.1496, "low": 0.149, "close": 0.1491, "volume": 23037.8, "quote_volume": 3442.86801, "trades": 66, "taker_buy_volume": 7323.2, "taker_buy_quote": 1094.23256}, {"ts": 1774826220000, "open": 0.149, "high": 0.149, "low": 0.1485, "close": 0.1486, "volume": 31644.9, "quote_volume": 4707.39901, "trades": 85, "taker_buy_volume": 18285.2, "taker_buy_quote": 2720.84361}, {"ts": 1774826280000, "open": 0.1485, "high": 0.1495, "low": 0.1485, "close": 0.1489, "volume": 80243.2, "quote_volume": 11955.98892, "trades": 120, "taker_buy_volume": 48022.2, "taker_buy_quote": 7154.94185}, {"ts": 1774826340000, "open": 0.149, "high": 0.149, "low": 0.1484, "close": 0.1489, "volume": 15188.0, "quote_volume": 2258.4242, "trades": 66, "taker_buy_volume": 5407.5, "taker_buy_quote": 804.40824}, {"ts": 1774826400000, "open": 0.149, "high": 0.149, "low": 0.1487, "close": 0.1487, "volume": 16693.0, "quote_volume": 2484.7869, "trades": 55, "taker_buy_volume": 9115.8, "taker_buy_quote": 1357.12225}, {"ts": 1774826460000, "open": 0.1487, "high": 0.1488, "low": 0.1483, "close": 0.1486, "volume": 25600.1, "quote_volume": 3803.65535, "trades": 79, "taker_buy_volume": 12125.6, "taker_buy_quote": 1802.61269}, {"ts": 1774826520000, "open": 0.1486, "high": 0.1487, "low": 0.1482, "close": 0.1487, "volume": 38239.0, "quote_volume": 5677.39665, "trades": 90, "taker_buy_volume": 13045.9, "taker_buy_quote": 1936.80151}, {"ts": 1774826580000, "open": 0.1485, "high": 0.1497, "low": 0.1485, "close": 0.1494, "volume": 54000.6, "quote_volume": 8055.3616, "trades": 166, "taker_buy_volume": 31002.3, "taker_buy_quote": 4624.60179}, {"ts": 1774826640000, "open": 0.1492, "high": 0.1492, "low": 0.1489, "close": 0.1491, "volume": 12123.8, "quote_volume": 1807.10557, "trades": 50, "taker_buy_volume": 5217.8, "taker_buy_quote": 777.91747}, {"ts": 1774826700000, "open": 0.149, "high": 0.15, "low": 0.1489, "close": 0.1496, "volume": 40713.3, "quote_volume": 6087.92441, "trades": 104, "taker_buy_volume": 22567.2, "taker_buy_quote": 3373.90669}, {"ts": 1774826760000, "open": 0.1495, "high": 0.1496, "low": 0.149, "close": 0.1493, "volume": 36928.4, "quote_volume": 5517.93964, "trades": 75, "taker_buy_volume": 12803.0, "taker_buy_quote": 1912.81323}, {"ts": 1774826820000, "open": 0.1494, "high": 0.15, "low": 0.1493, "close": 0.1499, "volume": 48445.9, "quote_volume": 7252.86196, "trades": 118, "taker_buy_volume": 34207.8, "taker_buy_quote": 5121.68119}, {"ts": 1774826880000, "open": 0.1498, "high": 0.1502, "low": 0.1496, "close": 0.1497, "volume": 27221.8, "quote_volume": 4080.85182, "trades": 82, "taker_buy_volume": 18347.9, "taker_buy_quote": 2751.82497}, {"ts": 1774826940000, "open": 0.1496, "high": 0.1497, "low": 0.1495, "close": 0.1496, "volume": 26180.2, "quote_volume": 3916.92322, "trades": 67, "taker_buy_volume": 11228.3, "taker_buy_quote": 1680.40055}, {"ts": 1774827000000, "open": 0.1495, "high": 0.1496, "low": 0.1492, "close": 0.1493, "volume": 27497.0, "quote_volume": 4109.71735, "trades": 66, "taker_buy_volume": 9133.1, "taker_buy_quote": 1365.90515}, {"ts": 1774827060000, "open": 0.1493, "high": 0.1495, "low": 0.1492, "close": 0.1495, "volume": 8854.0, "quote_volume": 1322.18963, "trades": 28, "taker_buy_volume": 3659.5, "taker_buy_quote": 546.74233}, {"ts": 1774827120000, "open": 0.1494, "high": 0.15, "low": 0.1494, "close": 0.1499, "volume": 29375.0, "quote_volume": 4394.45303, "trades": 75, "taker_buy_volume": 17278.9, "taker_buy_quote": 2585.39453}, {"ts": 1774827180000, "open": 0.1499, "high": 0.1503, "low": 0.1497, "close": 0.1498, "volume": 17848.7, "quote_volume": 2676.4011, "trades": 73, "taker_buy_volume": 9109.0, "taker_buy_quote": 1366.19896}, {"ts": 1774827240000, "open": 0.1497, "high": 0.1498, "low": 0.1495, "close": 0.1496, "volume": 24615.3, "quote_volume": 3683.99217, "trades": 75, "taker_buy_volume": 13943.8, "taker_buy_quote": 2087.20816}, {"ts": 1774827300000, "open": 0.1496, "high": 0.1499, "low": 0.1495, "close": 0.1499, "volume": 13842.4, "quote_volume": 2072.29973, "trades": 46, "taker_buy_volume": 5718.0, "taker_buy_quote": 856.35918}, {"ts": 1774827360000, "open": 0.1498, "high": 0.1504, "low": 0.1497, "close": 0.1501, "volume": 31194.0, "quote_volume": 4681.88219, "trades": 73, "taker_buy_volume": 16398.2, "taker_buy_quote": 2462.50986}, {"ts": 1774827420000, "open": 0.15, "high": 0.1502, "low": 0.1498, "close": 0.1501, "volume": 24267.9, "quote_volume": 3640.14725, "trades": 66, "taker_buy_volume": 14615.8, "taker_buy_quote": 2192.64598}, {"ts": 1774827480000, "open": 0.1501, "high": 0.1501, "low": 0.1488, "close": 0.149, "volume": 40826.0, "quote_volume": 6097.36061, "trades": 113, "taker_buy_volume": 10507.9, "taker_buy_quote": 1569.37908}, {"ts": 1774827540000, "open": 0.1489, "high": 0.1489, "low": 0.1482, "close": 0.1486, "volume": 33471.8, "quote_volume": 4974.49488, "trades": 114, "taker_buy_volume": 10907.7, "taker_buy_quote": 1621.57468}, {"ts": 1774827600000, "open": 0.1485, "high": 0.1489, "low": 0.1483, "close": 0.1485, "volume": 22851.4, "quote_volume": 3394.14408, "trades": 97, "taker_buy_volume": 10761.9, "taker_buy_quote": 1599.35263}, {"ts": 1774827660000, "open": 0.1485, "high": 0.1493, "low": 0.1483, "close": 0.1492, "volume": 24247.4, "quote_volume": 3609.91558, "trades": 93, "taker_buy_volume": 12177.1, "taker_buy_quote": 1813.80085}, {"ts": 1774827720000, "open": 0.1492, "high": 0.1492, "low": 0.1488, "close": 0.1488, "volume": 17797.1, "quote_volume": 2651.1389, "trades": 58, "taker_buy_volume": 8926.0, "taker_buy_quote": 1330.05938}, {"ts": 1774827780000, "open": 0.149, "high": 0.149, "low": 0.1487, "close": 0.1488, "volume": 9604.7, "quote_volume": 1429.24963, "trades": 31, "taker_buy_volume": 2891.8, "taker_buy_quote": 430.6176}, {"ts": 1774827840000, "open": 0.1487, "high": 0.1491, "low": 0.1487, "close": 0.1491, "volume": 11038.0, "quote_volume": 1644.26397, "trades": 36, "taker_buy_volume": 3395.7, "taker_buy_quote": 506.16954}, {"ts": 1774827900000, "open": 0.1492, "high": 0.1495, "low": 0.1491, "close": 0.1494, "volume": 24396.5, "quote_volume": 3641.53257, "trades": 85, "taker_buy_volume": 10736.8, "taker_buy_quote": 1602.93017}, {"ts": 1774827960000, "open": 0.1493, "high": 0.1496, "low": 0.1492, "close": 0.1494, "volume": 35455.7, "quote_volume": 5298.37749, "trades": 77, "taker_buy_volume": 6392.7, "taker_buy_quote": 955.47214}, {"ts": 1774828020000, "open": 0.1493, "high": 0.1495, "low": 0.1491, "close": 0.1494, "volume": 15666.2, "quote_volume": 2338.75673, "trades": 48, "taker_buy_volume": 4951.0, "taker_buy_quote": 739.55989}, {"ts": 1774828080000, "open": 0.1493, "high": 0.1496, "low": 0.1491, "close": 0.1496, "volume": 31845.0, "quote_volume": 4753.87614, "trades": 74, "taker_buy_volume": 8139.1, "taker_buy_quote": 1216.01248}, {"ts": 1774828140000, "open": 0.1496, "high": 0.1499, "low": 0.1495, "close": 0.1496, "volume": 23875.0, "quote_volume": 3575.00871, "trades": 63, "taker_buy_volume": 15329.3, "taker_buy_quote": 2296.14066}, {"ts": 1774828200000, "open": 0.1496, "high": 0.1499, "low": 0.1496, "close": 0.1499, "volume": 22918.9, "quote_volume": 3430.93854, "trades": 76, "taker_buy_volume": 6236.3, "taker_buy_quote": 934.02169}, {"ts": 1774828260000, "open": 0.1498, "high": 0.1504, "low": 0.1497, "close": 0.1503, "volume": 22567.0, "quote_volume": 3387.0786, "trades": 90, "taker_buy_volume": 13466.4, "taker_buy_quote": 2021.38936}, {"ts": 1774828320000, "open": 0.1501, "high": 0.1502, "low": 0.1499, "close": 0.1502, "volume": 13904.0, "quote_volume": 2085.85802, "trades": 34, "taker_buy_volume": 6758.0, "taker_buy_quote": 1013.97948}, {"ts": 1774828380000, "open": 0.1501, "high": 0.1506, "low": 0.15, "close": 0.1503, "volume": 38045.7, "quote_volume": 5719.43387, "trades": 90, "taker_buy_volume": 19958.8, "taker_buy_quote": 3000.36109}, {"ts": 1774828440000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1505, "volume": 27803.1, "quote_volume": 4180.49037, "trades": 63, "taker_buy_volume": 14500.6, "taker_buy_quote": 2180.66735}, {"ts": 1774828500000, "open": 0.1506, "high": 0.151, "low": 0.1505, "close": 0.1506, "volume": 35948.1, "quote_volume": 5419.27773, "trades": 91, "taker_buy_volume": 13690.5, "taker_buy_quote": 2064.35242}, {"ts": 1774828560000, "open": 0.1504, "high": 0.1505, "low": 0.1502, "close": 0.1502, "volume": 18931.1, "quote_volume": 2846.51505, "trades": 48, "taker_buy_volume": 8834.5, "taker_buy_quote": 1328.94726}, {"ts": 1774828620000, "open": 0.1502, "high": 0.1504, "low": 0.15, "close": 0.1504, "volume": 34761.4, "quote_volume": 5221.07857, "trades": 81, "taker_buy_volume": 14552.2, "taker_buy_quote": 2186.35301}, {"ts": 1774828680000, "open": 0.1504, "high": 0.1506, "low": 0.1496, "close": 0.1498, "volume": 29170.7, "quote_volume": 4376.88784, "trades": 90, "taker_buy_volume": 12155.7, "taker_buy_quote": 1826.8361}, {"ts": 1774828740000, "open": 0.1497, "high": 0.15, "low": 0.1497, "close": 0.1498, "volume": 19311.1, "quote_volume": 2893.93801, "trades": 60, "taker_buy_volume": 4371.6, "taker_buy_quote": 655.1578}, {"ts": 1774828800000, "open": 0.1498, "high": 0.1499, "low": 0.149, "close": 0.1492, "volume": 33142.6, "quote_volume": 4951.71485, "trades": 117, "taker_buy_volume": 9218.5, "taker_buy_quote": 1377.45447}, {"ts": 1774828860000, "open": 0.1492, "high": 0.15, "low": 0.149, "close": 0.1497, "volume": 25476.1, "quote_volume": 3807.59519, "trades": 103, "taker_buy_volume": 15116.0, "taker_buy_quote": 2258.8651}, {"ts": 1774828920000, "open": 0.1497, "high": 0.1499, "low": 0.1488, "close": 0.1489, "volume": 30447.1, "quote_volume": 4548.06689, "trades": 92, "taker_buy_volume": 6387.7, "taker_buy_quote": 954.94304}, {"ts": 1774828980000, "open": 0.1489, "high": 0.1492, "low": 0.1484, "close": 0.1489, "volume": 73791.3, "quote_volume": 10982.927, "trades": 176, "taker_buy_volume": 40127.0, "taker_buy_quote": 5972.22422}, {"ts": 1774829040000, "open": 0.1489, "high": 0.1503, "low": 0.1488, "close": 0.1492, "volume": 144782.0, "quote_volume": 21659.86064, "trades": 282, "taker_buy_volume": 96475.4, "taker_buy_quote": 14431.03433}, {"ts": 1774829100000, "open": 0.1492, "high": 0.1496, "low": 0.1491, "close": 0.1496, "volume": 26248.1, "quote_volume": 3918.79738, "trades": 95, "taker_buy_volume": 13566.3, "taker_buy_quote": 2025.86726}, {"ts": 1774829160000, "open": 0.1496, "high": 0.1497, "low": 0.1488, "close": 0.149, "volume": 30342.7, "quote_volume": 4528.63653, "trades": 106, "taker_buy_volume": 9984.2, "taker_buy_quote": 1490.86429}, {"ts": 1774829220000, "open": 0.149, "high": 0.1493, "low": 0.1489, "close": 0.1491, "volume": 26490.1, "quote_volume": 3950.79554, "trades": 58, "taker_buy_volume": 10669.1, "taker_buy_quote": 1591.70243}, {"ts": 1774829280000, "open": 0.1492, "high": 0.1503, "low": 0.1491, "close": 0.15, "volume": 37660.6, "quote_volume": 5648.13203, "trades": 107, "taker_buy_volume": 25216.1, "taker_buy_quote": 3783.50566}, {"ts": 1774829340000, "open": 0.15, "high": 0.1507, "low": 0.15, "close": 0.1507, "volume": 46031.2, "quote_volume": 6925.23096, "trades": 118, "taker_buy_volume": 27920.3, "taker_buy_quote": 4201.40113}, {"ts": 1774829400000, "open": 0.1507, "high": 0.1507, "low": 0.1497, "close": 0.1503, "volume": 51856.0, "quote_volume": 7784.79364, "trades": 139, "taker_buy_volume": 13536.8, "taker_buy_quote": 2032.65493}, {"ts": 1774829460000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 12238.7, "quote_volume": 1839.75588, "trades": 39, "taker_buy_volume": 4926.9, "taker_buy_quote": 740.96921}, {"ts": 1774829520000, "open": 0.1505, "high": 0.151, "low": 0.1505, "close": 0.1506, "volume": 34598.8, "quote_volume": 5219.00573, "trades": 67, "taker_buy_volume": 19160.0, "taker_buy_quote": 2890.71983}, {"ts": 1774829580000, "open": 0.1507, "high": 0.1513, "low": 0.1507, "close": 0.1512, "volume": 53336.1, "quote_volume": 8055.32797, "trades": 105, "taker_buy_volume": 32973.5, "taker_buy_quote": 4980.94134}, {"ts": 1774829640000, "open": 0.151, "high": 0.151, "low": 0.1505, "close": 0.1508, "volume": 60442.0, "quote_volume": 9110.24376, "trades": 95, "taker_buy_volume": 5913.6, "taker_buy_quote": 891.84572}, {"ts": 1774829700000, "open": 0.1509, "high": 0.1518, "low": 0.1509, "close": 0.1517, "volume": 56035.4, "quote_volume": 8486.39834, "trades": 138, "taker_buy_volume": 32124.1, "taker_buy_quote": 4866.37563}, {"ts": 1774829760000, "open": 0.1517, "high": 0.152, "low": 0.1508, "close": 0.1512, "volume": 50033.8, "quote_volume": 7581.84209, "trades": 117, "taker_buy_volume": 27659.4, "taker_buy_quote": 4192.43912}, {"ts": 1774829820000, "open": 0.151, "high": 0.1511, "low": 0.1506, "close": 0.1509, "volume": 27318.8, "quote_volume": 4122.08606, "trades": 74, "taker_buy_volume": 11708.9, "taker_buy_quote": 1767.6026}, {"ts": 1774829880000, "open": 0.1508, "high": 0.1508, "low": 0.1497, "close": 0.15, "volume": 42713.5, "quote_volume": 6415.46968, "trades": 120, "taker_buy_volume": 12975.9, "taker_buy_quote": 1950.20796}, {"ts": 1774829940000, "open": 0.1499, "high": 0.1525, "low": 0.1498, "close": 0.1516, "volume": 199239.2, "quote_volume": 30175.78545, "trades": 360, "taker_buy_volume": 119967.2, "taker_buy_quote": 18167.59991}, {"ts": 1774830000000, "open": 0.1517, "high": 0.1524, "low": 0.1513, "close": 0.1519, "volume": 78845.0, "quote_volume": 11964.97241, "trades": 138, "taker_buy_volume": 30703.7, "taker_buy_quote": 4661.49852}, {"ts": 1774830060000, "open": 0.152, "high": 0.1521, "low": 0.1516, "close": 0.1517, "volume": 21173.7, "quote_volume": 3213.63282, "trades": 77, "taker_buy_volume": 5188.2, "taker_buy_quote": 787.91778}, {"ts": 1774830120000, "open": 0.1516, "high": 0.1518, "low": 0.151, "close": 0.1512, "volume": 34513.5, "quote_volume": 5221.7154, "trades": 76, "taker_buy_volume": 10782.2, "taker_buy_quote": 1631.55207}, {"ts": 1774830180000, "open": 0.1513, "high": 0.1517, "low": 0.1512, "close": 0.1514, "volume": 28159.6, "quote_volume": 4263.83433, "trades": 66, "taker_buy_volume": 9291.2, "taker_buy_quote": 1407.29523}, {"ts": 1774830240000, "open": 0.1513, "high": 0.1513, "low": 0.1506, "close": 0.1506, "volume": 25530.8, "quote_volume": 3850.17897, "trades": 70, "taker_buy_volume": 4885.4, "taker_buy_quote": 737.6208}, {"ts": 1774830300000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1506, "volume": 24886.4, "quote_volume": 3748.01533, "trades": 76, "taker_buy_volume": 6152.6, "taker_buy_quote": 926.98293}, {"ts": 1774830360000, "open": 0.1505, "high": 0.1507, "low": 0.1501, "close": 0.1507, "volume": 31807.9, "quote_volume": 4787.85918, "trades": 94, "taker_buy_volume": 20956.7, "taker_buy_quote": 3154.48274}, {"ts": 1774830420000, "open": 0.1506, "high": 0.1506, "low": 0.1499, "close": 0.1501, "volume": 32089.8, "quote_volume": 4822.21011, "trades": 72, "taker_buy_volume": 8730.0, "taker_buy_quote": 1310.85499}, {"ts": 1774830480000, "open": 0.1503, "high": 0.1505, "low": 0.1501, "close": 0.1505, "volume": 10453.4, "quote_volume": 1570.7419, "trades": 40, "taker_buy_volume": 3660.3, "taker_buy_quote": 550.24833}, {"ts": 1774830540000, "open": 0.1505, "high": 0.1509, "low": 0.1504, "close": 0.1505, "volume": 15774.2, "quote_volume": 2377.6984, "trades": 52, "taker_buy_volume": 12197.2, "taker_buy_quote": 1838.86862}, {"ts": 1774830600000, "open": 0.1504, "high": 0.151, "low": 0.1504, "close": 0.1508, "volume": 93633.8, "quote_volume": 14107.71134, "trades": 151, "taker_buy_volume": 52957.7, "taker_buy_quote": 7982.14904}, {"ts": 1774830660000, "open": 0.1507, "high": 0.1509, "low": 0.1501, "close": 0.1506, "volume": 36396.6, "quote_volume": 5477.04648, "trades": 100, "taker_buy_volume": 12052.0, "taker_buy_quote": 1812.77062}, {"ts": 1774830720000, "open": 0.1506, "high": 0.1508, "low": 0.1502, "close": 0.1507, "volume": 49622.7, "quote_volume": 7466.85883, "trades": 100, "taker_buy_volume": 18449.3, "taker_buy_quote": 2777.52796}, {"ts": 1774830780000, "open": 0.1507, "high": 0.1507, "low": 0.1496, "close": 0.1498, "volume": 46714.8, "quote_volume": 7009.80443, "trades": 121, "taker_buy_volume": 13277.3, "taker_buy_quote": 1993.57438}, {"ts": 1774830840000, "open": 0.1499, "high": 0.1507, "low": 0.1499, "close": 0.1506, "volume": 24436.6, "quote_volume": 3673.62012, "trades": 73, "taker_buy_volume": 9046.1, "taker_buy_quote": 1360.53028}, {"ts": 1774830900000, "open": 0.1505, "high": 0.1506, "low": 0.15, "close": 0.1502, "volume": 20129.6, "quote_volume": 3025.7528, "trades": 66, "taker_buy_volume": 9303.7, "taker_buy_quote": 1398.53985}, {"ts": 1774830960000, "open": 0.1501, "high": 0.1507, "low": 0.1501, "close": 0.1507, "volume": 13498.0, "quote_volume": 2031.41789, "trades": 48, "taker_buy_volume": 8674.7, "taker_buy_quote": 1305.27623}, {"ts": 1774831020000, "open": 0.1506, "high": 0.1511, "low": 0.1503, "close": 0.1507, "volume": 69832.3, "quote_volume": 10525.0673, "trades": 127, "taker_buy_volume": 45167.2, "taker_buy_quote": 6809.89059}, {"ts": 1774831080000, "open": 0.1508, "high": 0.1508, "low": 0.1504, "close": 0.1505, "volume": 11871.0, "quote_volume": 1786.87311, "trades": 32, "taker_buy_volume": 8171.7, "taker_buy_quote": 1230.19089}, {"ts": 1774831140000, "open": 0.1504, "high": 0.1507, "low": 0.1504, "close": 0.1507, "volume": 31081.5, "quote_volume": 4678.73779, "trades": 54, "taker_buy_volume": 19689.3, "taker_buy_quote": 2964.12844}, {"ts": 1774831200000, "open": 0.1506, "high": 0.1507, "low": 0.1504, "close": 0.1504, "volume": 23508.9, "quote_volume": 3538.83583, "trades": 46, "taker_buy_volume": 5565.6, "taker_buy_quote": 838.23792}, {"ts": 1774831260000, "open": 0.1505, "high": 0.1505, "low": 0.1498, "close": 0.1501, "volume": 13530.3, "quote_volume": 2030.91945, "trades": 56, "taker_buy_volume": 4480.5, "taker_buy_quote": 672.56478}, {"ts": 1774831320000, "open": 0.15, "high": 0.1505, "low": 0.15, "close": 0.1502, "volume": 22849.2, "quote_volume": 3433.00275, "trades": 56, "taker_buy_volume": 12099.5, "taker_buy_quote": 1818.12169}, {"ts": 1774831380000, "open": 0.1502, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 10119.4, "quote_volume": 1521.03737, "trades": 31, "taker_buy_volume": 6061.7, "taker_buy_quote": 911.19512}, {"ts": 1774831440000, "open": 0.1505, "high": 0.1506, "low": 0.1499, "close": 0.15, "volume": 23331.5, "quote_volume": 3503.66276, "trades": 64, "taker_buy_volume": 8670.7, "taker_buy_quote": 1301.91338}, {"ts": 1774831500000, "open": 0.1499, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 10966.6, "quote_volume": 1644.1082, "trades": 38, "taker_buy_volume": 6881.2, "taker_buy_quote": 1031.63832}, {"ts": 1774831560000, "open": 0.1501, "high": 0.1508, "low": 0.1501, "close": 0.1505, "volume": 49820.9, "quote_volume": 7501.53466, "trades": 91, "taker_buy_volume": 29516.2, "taker_buy_quote": 4444.09239}, {"ts": 1774831620000, "open": 0.1505, "high": 0.1506, "low": 0.15, "close": 0.1501, "volume": 24737.9, "quote_volume": 3714.48936, "trades": 48, "taker_buy_volume": 14163.9, "taker_buy_quote": 2126.88197}, {"ts": 1774831680000, "open": 0.15, "high": 0.1505, "low": 0.1499, "close": 0.1503, "volume": 18698.4, "quote_volume": 2807.6464, "trades": 49, "taker_buy_volume": 7501.6, "taker_buy_quote": 1127.47998}, {"ts": 1774831740000, "open": 0.1504, "high": 0.1504, "low": 0.1499, "close": 0.1499, "volume": 27629.3, "quote_volume": 4148.64423, "trades": 73, "taker_buy_volume": 7746.8, "taker_buy_quote": 1163.3597}, {"ts": 1774831800000, "open": 0.1499, "high": 0.15, "low": 0.1497, "close": 0.15, "volume": 27144.3, "quote_volume": 4066.42894, "trades": 70, "taker_buy_volume": 10083.4, "taker_buy_quote": 1511.17253}, {"ts": 1774831860000, "open": 0.1499, "high": 0.1499, "low": 0.1492, "close": 0.1494, "volume": 69512.5, "quote_volume": 10388.78933, "trades": 121, "taker_buy_volume": 24474.2, "taker_buy_quote": 3658.98564}, {"ts": 1774831920000, "open": 0.1495, "high": 0.1497, "low": 0.1494, "close": 0.1497, "volume": 10741.7, "quote_volume": 1606.87495, "trades": 40, "taker_buy_volume": 6019.8, "taker_buy_quote": 900.834}, {"ts": 1774831980000, "open": 0.1496, "high": 0.1497, "low": 0.1491, "close": 0.1493, "volume": 21466.1, "quote_volume": 3206.5355, "trades": 66, "taker_buy_volume": 12366.7, "taker_buy_quote": 1847.86051}, {"ts": 1774832040000, "open": 0.1493, "high": 0.1496, "low": 0.1493, "close": 0.1495, "volume": 28782.3, "quote_volume": 4300.94394, "trades": 68, "taker_buy_volume": 10908.0, "taker_buy_quote": 1630.59669}, {"ts": 1774832100000, "open": 0.1494, "high": 0.1496, "low": 0.1493, "close": 0.1493, "volume": 11147.1, "quote_volume": 1665.70387, "trades": 35, "taker_buy_volume": 3691.1, "taker_buy_quote": 551.92121}, {"ts": 1774832160000, "open": 0.1493, "high": 0.1494, "low": 0.1489, "close": 0.1493, "volume": 39911.0, "quote_volume": 5954.30558, "trades": 100, "taker_buy_volume": 20478.1, "taker_buy_quote": 3055.4943}, {"ts": 1774832220000, "open": 0.1494, "high": 0.1495, "low": 0.1493, "close": 0.1494, "volume": 6693.1, "quote_volume": 999.77868, "trades": 25, "taker_buy_volume": 3159.1, "taker_buy_quote": 472.05855}, {"ts": 1774832280000, "open": 0.1493, "high": 0.1494, "low": 0.1489, "close": 0.1491, "volume": 21066.9, "quote_volume": 3142.03099, "trades": 63, "taker_buy_volume": 6838.3, "taker_buy_quote": 1020.40271}, {"ts": 1774832340000, "open": 0.1491, "high": 0.1493, "low": 0.1489, "close": 0.1489, "volume": 21696.7, "quote_volume": 3233.52843, "trades": 63, "taker_buy_volume": 3158.8, "taker_buy_quote": 471.37192}, {"ts": 1774832400000, "open": 0.1491, "high": 0.1491, "low": 0.1487, "close": 0.1487, "volume": 29333.7, "quote_volume": 4368.63343, "trades": 90, "taker_buy_volume": 11753.9, "taker_buy_quote": 1750.88966}, {"ts": 1774832460000, "open": 0.1488, "high": 0.1488, "low": 0.1464, "close": 0.1473, "volume": 261454.4, "quote_volume": 38546.74633, "trades": 476, "taker_buy_volume": 89257.4, "taker_buy_quote": 13153.56795}, {"ts": 1774832520000, "open": 0.1474, "high": 0.148, "low": 0.1474, "close": 0.1478, "volume": 47304.5, "quote_volume": 6993.19138, "trades": 106, "taker_buy_volume": 18779.8, "taker_buy_quote": 2775.25256}, {"ts": 1774832580000, "open": 0.1479, "high": 0.1481, "low": 0.1473, "close": 0.1474, "volume": 37347.0, "quote_volume": 5516.85581, "trades": 108, "taker_buy_volume": 12807.2, "taker_buy_quote": 1893.81928}, {"ts": 1774832640000, "open": 0.1474, "high": 0.1481, "low": 0.1474, "close": 0.1481, "volume": 11314.4, "quote_volume": 1673.84587, "trades": 53, "taker_buy_volume": 8770.1, "taker_buy_quote": 1297.49087}, {"ts": 1774832700000, "open": 0.1482, "high": 0.1489, "low": 0.1481, "close": 0.1482, "volume": 45031.9, "quote_volume": 6686.05969, "trades": 127, "taker_buy_volume": 13200.4, "taker_buy_quote": 1959.84433}, {"ts": 1774832760000, "open": 0.1483, "high": 0.1487, "low": 0.1481, "close": 0.1484, "volume": 41292.5, "quote_volume": 6129.02254, "trades": 114, "taker_buy_volume": 17313.4, "taker_buy_quote": 2570.98929}, {"ts": 1774832820000, "open": 0.1485, "high": 0.1487, "low": 0.1484, "close": 0.1484, "volume": 18705.8, "quote_volume": 2778.46835, "trades": 67, "taker_buy_volume": 7585.0, "taker_buy_quote": 1126.8703}, {"ts": 1774832880000, "open": 0.1485, "high": 0.1485, "low": 0.1477, "close": 0.1477, "volume": 32333.3, "quote_volume": 4783.6731, "trades": 98, "taker_buy_volume": 6922.2, "taker_buy_quote": 1024.27444}, {"ts": 1774832940000, "open": 0.1476, "high": 0.148, "low": 0.1473, "close": 0.148, "volume": 31033.1, "quote_volume": 4583.21087, "trades": 104, "taker_buy_volume": 19785.4, "taker_buy_quote": 2922.26744}, {"ts": 1774833000000, "open": 0.148, "high": 0.1483, "low": 0.1477, "close": 0.1481, "volume": 40409.3, "quote_volume": 5981.08809, "trades": 99, "taker_buy_volume": 26478.2, "taker_buy_quote": 3921.00247}, {"ts": 1774833060000, "open": 0.1482, "high": 0.1482, "low": 0.1475, "close": 0.1477, "volume": 27320.7, "quote_volume": 4035.15383, "trades": 72, "taker_buy_volume": 6704.3, "taker_buy_quote": 990.77513}, {"ts": 1774833120000, "open": 0.1477, "high": 0.1479, "low": 0.1475, "close": 0.1479, "volume": 11268.2, "quote_volume": 1663.99972, "trades": 42, "taker_buy_volume": 6506.6, "taker_buy_quote": 960.90553}, {"ts": 1774833180000, "open": 0.1478, "high": 0.1478, "low": 0.1473, "close": 0.1476, "volume": 15385.4, "quote_volume": 2271.30136, "trades": 60, "taker_buy_volume": 3751.9, "taker_buy_quote": 553.98981}, {"ts": 1774833240000, "open": 0.1477, "high": 0.1482, "low": 0.1475, "close": 0.1477, "volume": 35944.2, "quote_volume": 5311.83938, "trades": 109, "taker_buy_volume": 19203.3, "taker_buy_quote": 2839.3515}, {"ts": 1774833300000, "open": 0.1476, "high": 0.1483, "low": 0.1476, "close": 0.1483, "volume": 14496.6, "quote_volume": 2144.46148, "trades": 49, "taker_buy_volume": 7217.5, "taker_buy_quote": 1068.11657}, {"ts": 1774833360000, "open": 0.1483, "high": 0.1485, "low": 0.148, "close": 0.1485, "volume": 50958.4, "quote_volume": 7551.92131, "trades": 134, "taker_buy_volume": 17588.7, "taker_buy_quote": 2607.14647}, {"ts": 1774833420000, "open": 0.1485, "high": 0.1502, "low": 0.1482, "close": 0.1483, "volume": 264858.0, "quote_volume": 39570.83655, "trades": 408, "taker_buy_volume": 127509.9, "taker_buy_quote": 19038.78147}, {"ts": 1774833480000, "open": 0.1484, "high": 0.1484, "low": 0.1474, "close": 0.1476, "volume": 81464.7, "quote_volume": 12034.91427, "trades": 162, "taker_buy_volume": 30627.5, "taker_buy_quote": 4525.72095}, {"ts": 1774833540000, "open": 0.1475, "high": 0.1475, "low": 0.1466, "close": 0.1467, "volume": 91043.9, "quote_volume": 13371.63163, "trades": 240, "taker_buy_volume": 26909.2, "taker_buy_quote": 3953.04602}, {"ts": 1774833600000, "open": 0.1468, "high": 0.1473, "low": 0.1468, "close": 0.1473, "volume": 25849.2, "quote_volume": 3800.14612, "trades": 89, "taker_buy_volume": 13784.2, "taker_buy_quote": 2026.84876}, {"ts": 1774833660000, "open": 0.1471, "high": 0.1471, "low": 0.1465, "close": 0.1466, "volume": 22259.8, "quote_volume": 3265.42349, "trades": 75, "taker_buy_volume": 10188.2, "taker_buy_quote": 1494.73034}, {"ts": 1774833720000, "open": 0.1466, "high": 0.1473, "low": 0.1466, "close": 0.1472, "volume": 37925.7, "quote_volume": 5575.5212, "trades": 95, "taker_buy_volume": 30692.5, "taker_buy_quote": 4512.39522}, {"ts": 1774833780000, "open": 0.1473, "high": 0.1475, "low": 0.147, "close": 0.1475, "volume": 30859.5, "quote_volume": 4544.446, "trades": 76, "taker_buy_volume": 19723.8, "taker_buy_quote": 2905.74716}, {"ts": 1774833840000, "open": 0.1476, "high": 0.1476, "low": 0.1473, "close": 0.1476, "volume": 17148.7, "quote_volume": 2528.60869, "trades": 49, "taker_buy_volume": 8310.5, "taker_buy_quote": 1225.87653}, {"ts": 1774833900000, "open": 0.1475, "high": 0.1492, "low": 0.1474, "close": 0.1481, "volume": 109601.0, "quote_volume": 16283.63876, "trades": 230, "taker_buy_volume": 69960.2, "taker_buy_quote": 10401.79341}, {"ts": 1774833960000, "open": 0.1482, "high": 0.1488, "low": 0.148, "close": 0.1483, "volume": 68901.2, "quote_volume": 10216.47412, "trades": 126, "taker_buy_volume": 43061.4, "taker_buy_quote": 6386.809}, {"ts": 1774834020000, "open": 0.1483, "high": 0.1486, "low": 0.1481, "close": 0.1484, "volume": 28580.2, "quote_volume": 4241.40372, "trades": 78, "taker_buy_volume": 17623.3, "taker_buy_quote": 2615.75462}, {"ts": 1774834080000, "open": 0.1486, "high": 0.1494, "low": 0.1486, "close": 0.1494, "volume": 55044.7, "quote_volume": 8196.64499, "trades": 151, "taker_buy_volume": 32912.4, "taker_buy_quote": 4900.0414}, {"ts": 1774834140000, "open": 0.1495, "high": 0.1497, "low": 0.1492, "close": 0.1493, "volume": 13013.5, "quote_volume": 1943.01673, "trades": 45, "taker_buy_volume": 7760.7, "taker_buy_quote": 1158.8727}, {"ts": 1774834200000, "open": 0.1492, "high": 0.1497, "low": 0.1491, "close": 0.1494, "volume": 41437.7, "quote_volume": 6191.98382, "trades": 99, "taker_buy_volume": 13688.3, "taker_buy_quote": 2044.87971}, {"ts": 1774834260000, "open": 0.1494, "high": 0.1502, "low": 0.1494, "close": 0.15, "volume": 27000.9, "quote_volume": 4045.12991, "trades": 89, "taker_buy_volume": 17431.2, "taker_buy_quote": 2609.97267}, {"ts": 1774834320000, "open": 0.1501, "high": 0.1508, "low": 0.1498, "close": 0.1506, "volume": 33750.5, "quote_volume": 5073.52206, "trades": 89, "taker_buy_volume": 21004.2, "taker_buy_quote": 3156.78311}, {"ts": 1774834380000, "open": 0.1505, "high": 0.1505, "low": 0.1495, "close": 0.1496, "volume": 24927.9, "quote_volume": 3737.5929, "trades": 74, "taker_buy_volume": 10626.7, "taker_buy_quote": 1593.32149}, {"ts": 1774834440000, "open": 0.1495, "high": 0.1499, "low": 0.1495, "close": 0.1497, "volume": 14758.8, "quote_volume": 2208.77897, "trades": 43, "taker_buy_volume": 5976.8, "taker_buy_quote": 894.51837}, {"ts": 1774834500000, "open": 0.1497, "high": 0.1497, "low": 0.1495, "close": 0.1495, "volume": 21029.5, "quote_volume": 3144.66903, "trades": 44, "taker_buy_volume": 4777.5, "taker_buy_quote": 714.74818}, {"ts": 1774834560000, "open": 0.1495, "high": 0.15, "low": 0.1495, "close": 0.1499, "volume": 22946.1, "quote_volume": 3435.23005, "trades": 60, "taker_buy_volume": 10052.5, "taker_buy_quote": 1504.69025}, {"ts": 1774834620000, "open": 0.1498, "high": 0.1507, "low": 0.1498, "close": 0.1505, "volume": 64050.7, "quote_volume": 9634.96258, "trades": 125, "taker_buy_volume": 46741.7, "taker_buy_quote": 7031.24957}, {"ts": 1774834680000, "open": 0.1506, "high": 0.1511, "low": 0.1504, "close": 0.1509, "volume": 91696.2, "quote_volume": 13831.73578, "trades": 141, "taker_buy_volume": 37911.4, "taker_buy_quote": 5715.29746}, {"ts": 1774834740000, "open": 0.151, "high": 0.1514, "low": 0.151, "close": 0.1512, "volume": 28871.7, "quote_volume": 4366.48832, "trades": 80, "taker_buy_volume": 12327.6, "taker_buy_quote": 1864.32318}, {"ts": 1774834800000, "open": 0.1511, "high": 0.1518, "low": 0.1483, "close": 0.1485, "volume": 158358.2, "quote_volume": 23743.8793, "trades": 363, "taker_buy_volume": 73963.9, "taker_buy_quote": 11089.94145}, {"ts": 1774834860000, "open": 0.1485, "high": 0.1485, "low": 0.1475, "close": 0.1476, "volume": 44338.7, "quote_volume": 6558.10759, "trades": 134, "taker_buy_volume": 22712.3, "taker_buy_quote": 3359.97637}, {"ts": 1774834920000, "open": 0.1476, "high": 0.1482, "low": 0.1476, "close": 0.1482, "volume": 51825.7, "quote_volume": 7660.61402, "trades": 135, "taker_buy_volume": 29371.1, "taker_buy_quote": 4341.26918}, {"ts": 1774834980000, "open": 0.1481, "high": 0.1495, "low": 0.1481, "close": 0.149, "volume": 120397.2, "quote_volume": 17934.0033, "trades": 248, "taker_buy_volume": 83239.0, "taker_buy_quote": 12398.99002}, {"ts": 1774835040000, "open": 0.1491, "high": 0.1497, "low": 0.1489, "close": 0.1492, "volume": 40835.2, "quote_volume": 6094.34693, "trades": 113, "taker_buy_volume": 26499.3, "taker_buy_quote": 3953.46549}, {"ts": 1774835100000, "open": 0.1491, "high": 0.1495, "low": 0.149, "close": 0.1492, "volume": 23689.1, "quote_volume": 3535.56825, "trades": 68, "taker_buy_volume": 13831.3, "taker_buy_quote": 2064.65191}, {"ts": 1774835160000, "open": 0.1492, "high": 0.1495, "low": 0.1491, "close": 0.1494, "volume": 24606.0, "quote_volume": 3673.93605, "trades": 95, "taker_buy_volume": 14638.2, "taker_buy_quote": 2185.91143}, {"ts": 1774835220000, "open": 0.1495, "high": 0.1495, "low": 0.1485, "close": 0.1485, "volume": 19572.2, "quote_volume": 2912.94313, "trades": 80, "taker_buy_volume": 8152.2, "taker_buy_quote": 1213.23282}, {"ts": 1774835280000, "open": 0.1485, "high": 0.1489, "low": 0.1484, "close": 0.1489, "volume": 19300.7, "quote_volume": 2868.16047, "trades": 59, "taker_buy_volume": 13318.1, "taker_buy_quote": 1979.43854}, {"ts": 1774835340000, "open": 0.1488, "high": 0.149, "low": 0.1484, "close": 0.1484, "volume": 18061.9, "quote_volume": 2684.27606, "trades": 61, "taker_buy_volume": 8498.5, "taker_buy_quote": 1262.8895}, {"ts": 1774835400000, "open": 0.1483, "high": 0.1485, "low": 0.1482, "close": 0.1485, "volume": 22396.1, "quote_volume": 3321.22654, "trades": 60, "taker_buy_volume": 13557.2, "taker_buy_quote": 2010.71766}, {"ts": 1774835460000, "open": 0.1483, "high": 0.1484, "low": 0.1479, "close": 0.1481, "volume": 23501.7, "quote_volume": 3481.1012, "trades": 71, "taker_buy_volume": 11029.0, "taker_buy_quote": 1634.06023}, {"ts": 1774835520000, "open": 0.1482, "high": 0.1483, "low": 0.148, "close": 0.1481, "volume": 18338.6, "quote_volume": 2716.70759, "trades": 67, "taker_buy_volume": 9779.2, "taker_buy_quote": 1448.94935}, {"ts": 1774835580000, "open": 0.148, "high": 0.1484, "low": 0.1479, "close": 0.1483, "volume": 25904.8, "quote_volume": 3839.90633, "trades": 78, "taker_buy_volume": 15437.6, "taker_buy_quote": 2288.60252}, {"ts": 1774835640000, "open": 0.1484, "high": 0.1484, "low": 0.1479, "close": 0.148, "volume": 19003.9, "quote_volume": 2814.44867, "trades": 70, "taker_buy_volume": 10380.6, "taker_buy_quote": 1537.17272}, {"ts": 1774835700000, "open": 0.148, "high": 0.1483, "low": 0.1478, "close": 0.1483, "volume": 21875.5, "quote_volume": 3237.73375, "trades": 62, "taker_buy_volume": 14781.9, "taker_buy_quote": 2188.41782}, {"ts": 1774835760000, "open": 0.1483, "high": 0.1484, "low": 0.1479, "close": 0.148, "volume": 26959.1, "quote_volume": 3992.74105, "trades": 56, "taker_buy_volume": 9805.1, "taker_buy_quote": 1452.37048}, {"ts": 1774835820000, "open": 0.1479, "high": 0.1489, "low": 0.1473, "close": 0.1478, "volume": 166450.0, "quote_volume": 24674.2685, "trades": 275, "taker_buy_volume": 70173.5, "taker_buy_quote": 10395.78193}, {"ts": 1774835880000, "open": 0.1477, "high": 0.1478, "low": 0.1473, "close": 0.1475, "volume": 50541.1, "quote_volume": 7455.79885, "trades": 141, "taker_buy_volume": 25710.6, "taker_buy_quote": 3793.0951}, {"ts": 1774835940000, "open": 0.1475, "high": 0.1475, "low": 0.147, "close": 0.1471, "volume": 33392.4, "quote_volume": 4917.26977, "trades": 95, "taker_buy_volume": 17373.5, "taker_buy_quote": 2558.30528}, {"ts": 1774836000000, "open": 0.147, "high": 0.1475, "low": 0.1469, "close": 0.1473, "volume": 45431.2, "quote_volume": 6688.53281, "trades": 118, "taker_buy_volume": 22785.0, "taker_buy_quote": 3354.44002}, {"ts": 1774836060000, "open": 0.1472, "high": 0.1474, "low": 0.1471, "close": 0.1473, "volume": 30909.8, "quote_volume": 4551.49941, "trades": 85, "taker_buy_volume": 17466.4, "taker_buy_quote": 2572.01279}, {"ts": 1774836120000, "open": 0.1472, "high": 0.1477, "low": 0.147, "close": 0.1475, "volume": 32589.7, "quote_volume": 4802.48013, "trades": 94, "taker_buy_volume": 19318.5, "taker_buy_quote": 2847.55765}, {"ts": 1774836180000, "open": 0.1474, "high": 0.1477, "low": 0.1472, "close": 0.1476, "volume": 30695.0, "quote_volume": 4527.18687, "trades": 74, "taker_buy_volume": 16009.6, "taker_buy_quote": 2361.51481}, {"ts": 1774836240000, "open": 0.1474, "high": 0.1476, "low": 0.1471, "close": 0.1473, "volume": 41059.6, "quote_volume": 6052.03388, "trades": 110, "taker_buy_volume": 21910.1, "taker_buy_quote": 3230.02232}, {"ts": 1774836300000, "open": 0.1472, "high": 0.1479, "low": 0.1472, "close": 0.1478, "volume": 38743.9, "quote_volume": 5720.78962, "trades": 99, "taker_buy_volume": 24452.7, "taker_buy_quote": 3610.41208}, {"ts": 1774836360000, "open": 0.1477, "high": 0.1478, "low": 0.1476, "close": 0.1476, "volume": 29159.1, "quote_volume": 4307.48804, "trades": 78, "taker_buy_volume": 15689.7, "taker_buy_quote": 2318.2254}, {"ts": 1774836420000, "open": 0.1476, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 50328.5, "quote_volume": 7419.31855, "trades": 92, "taker_buy_volume": 21472.6, "taker_buy_quote": 3166.02679}, {"ts": 1774836480000, "open": 0.1475, "high": 0.1479, "low": 0.1475, "close": 0.1477, "volume": 29928.3, "quote_volume": 4419.96118, "trades": 76, "taker_buy_volume": 14661.1, "taker_buy_quote": 2165.65128}, {"ts": 1774836540000, "open": 0.1477, "high": 0.1478, "low": 0.1472, "close": 0.1473, "volume": 28833.7, "quote_volume": 4254.23605, "trades": 85, "taker_buy_volume": 15971.3, "taker_buy_quote": 2357.56193}, {"ts": 1774836600000, "open": 0.1473, "high": 0.1477, "low": 0.1472, "close": 0.1477, "volume": 22733.5, "quote_volume": 3350.33492, "trades": 55, "taker_buy_volume": 14171.6, "taker_buy_quote": 2088.6092}, {"ts": 1774836660000, "open": 0.1476, "high": 0.1477, "low": 0.1475, "close": 0.1477, "volume": 28705.7, "quote_volume": 4237.8751, "trades": 70, "taker_buy_volume": 15501.4, "taker_buy_quote": 2288.86037}, {"ts": 1774836720000, "open": 0.1476, "high": 0.1479, "low": 0.1476, "close": 0.1479, "volume": 26574.0, "quote_volume": 3925.37666, "trades": 55, "taker_buy_volume": 12668.2, "taker_buy_quote": 1871.46975}, {"ts": 1774836780000, "open": 0.1479, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 21074.5, "quote_volume": 3114.85354, "trades": 50, "taker_buy_volume": 10022.1, "taker_buy_quote": 1481.22985}, {"ts": 1774836840000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 22409.2, "quote_volume": 3312.62216, "trades": 49, "taker_buy_volume": 14278.5, "taker_buy_quote": 2111.0955}, {"ts": 1774836900000, "open": 0.1477, "high": 0.1479, "low": 0.1476, "close": 0.1476, "volume": 21887.1, "quote_volume": 3234.5784, "trades": 49, "taker_buy_volume": 10196.8, "taker_buy_quote": 1507.05297}, {"ts": 1774836960000, "open": 0.1476, "high": 0.1489, "low": 0.1476, "close": 0.1489, "volume": 191020.8, "quote_volume": 28298.3929, "trades": 171, "taker_buy_volume": 154882.7, "taker_buy_quote": 22929.31912}, {"ts": 1774837020000, "open": 0.1488, "high": 0.1489, "low": 0.1481, "close": 0.1482, "volume": 87859.0, "quote_volume": 13056.01862, "trades": 162, "taker_buy_volume": 35057.2, "taker_buy_quote": 5204.97616}, {"ts": 1774837080000, "open": 0.1482, "high": 0.1487, "low": 0.1481, "close": 0.1485, "volume": 20094.9, "quote_volume": 2982.3819, "trades": 69, "taker_buy_volume": 7857.1, "taker_buy_quote": 1166.15621}, {"ts": 1774837140000, "open": 0.1485, "high": 0.1485, "low": 0.1481, "close": 0.1482, "volume": 24131.6, "quote_volume": 3576.10699, "trades": 64, "taker_buy_volume": 16155.8, "taker_buy_quote": 2394.05869}, {"ts": 1774837200000, "open": 0.148, "high": 0.1481, "low": 0.1475, "close": 0.1481, "volume": 88616.9, "quote_volume": 13100.50636, "trades": 170, "taker_buy_volume": 53496.6, "taker_buy_quote": 7908.92895}, {"ts": 1774837260000, "open": 0.148, "high": 0.1482, "low": 0.1477, "close": 0.1477, "volume": 30663.1, "quote_volume": 4538.16971, "trades": 84, "taker_buy_volume": 21897.4, "taker_buy_quote": 3240.98421}, {"ts": 1774837320000, "open": 0.1476, "high": 0.1477, "low": 0.1474, "close": 0.1477, "volume": 12144.5, "quote_volume": 1791.76985, "trades": 46, "taker_buy_volume": 5788.5, "taker_buy_quote": 854.31263}, {"ts": 1774837380000, "open": 0.1477, "high": 0.1481, "low": 0.1475, "close": 0.1477, "volume": 42645.8, "quote_volume": 6303.87464, "trades": 91, "taker_buy_volume": 31445.4, "taker_buy_quote": 4649.07273}, {"ts": 1774837440000, "open": 0.1476, "high": 0.1477, "low": 0.1473, "close": 0.1476, "volume": 18316.9, "quote_volume": 2701.29567, "trades": 60, "taker_buy_volume": 11200.5, "taker_buy_quote": 1652.14971}, {"ts": 1774837500000, "open": 0.1475, "high": 0.1475, "low": 0.1471, "close": 0.1474, "volume": 20824.8, "quote_volume": 3067.62323, "trades": 57, "taker_buy_volume": 9036.2, "taker_buy_quote": 1331.56446}, {"ts": 1774837560000, "open": 0.1473, "high": 0.1478, "low": 0.1473, "close": 0.1477, "volume": 13282.6, "quote_volume": 1960.34873, "trades": 44, "taker_buy_volume": 9640.3, "taker_buy_quote": 1422.94555}, {"ts": 1774837620000, "open": 0.1476, "high": 0.1476, "low": 0.147, "close": 0.1471, "volume": 38417.9, "quote_volume": 5656.45293, "trades": 104, "taker_buy_volume": 22252.9, "taker_buy_quote": 3275.88106}, {"ts": 1774837680000, "open": 0.1472, "high": 0.1473, "low": 0.147, "close": 0.1473, "volume": 35655.4, "quote_volume": 5247.62488, "trades": 80, "taker_buy_volume": 24642.4, "taker_buy_quote": 3626.69485}, {"ts": 1774837740000, "open": 0.1472, "high": 0.1472, "low": 0.1467, "close": 0.1468, "volume": 36988.3, "quote_volume": 5437.55277, "trades": 83, "taker_buy_volume": 12327.9, "taker_buy_quote": 1813.15203}, {"ts": 1774837800000, "open": 0.1467, "high": 0.1473, "low": 0.1463, "close": 0.1473, "volume": 43010.4, "quote_volume": 6311.65858, "trades": 117, "taker_buy_volume": 25644.3, "taker_buy_quote": 3764.01329}, {"ts": 1774837860000, "open": 0.1473, "high": 0.1475, "low": 0.1471, "close": 0.1472, "volume": 23399.1, "quote_volume": 3445.96057, "trades": 68, "taker_buy_volume": 10885.5, "taker_buy_quote": 1603.23253}, {"ts": 1774837920000, "open": 0.1472, "high": 0.1473, "low": 0.1469, "close": 0.1469, "volume": 26965.6, "quote_volume": 3966.54411, "trades": 64, "taker_buy_volume": 11231.7, "taker_buy_quote": 1652.58908}, {"ts": 1774837980000, "open": 0.1468, "high": 0.1469, "low": 0.1464, "close": 0.1466, "volume": 46330.8, "quote_volume": 6792.63718, "trades": 108, "taker_buy_volume": 15990.4, "taker_buy_quote": 2344.69428}, {"ts": 1774838040000, "open": 0.1465, "high": 0.1471, "low": 0.1465, "close": 0.1469, "volume": 31691.6, "quote_volume": 4652.50025, "trades": 91, "taker_buy_volume": 19239.1, "taker_buy_quote": 2824.7247}, {"ts": 1774838100000, "open": 0.1469, "high": 0.1471, "low": 0.1468, "close": 0.147, "volume": 18053.5, "quote_volume": 2653.35118, "trades": 45, "taker_buy_volume": 11097.6, "taker_buy_quote": 1631.38245}, {"ts": 1774838160000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 16401.5, "quote_volume": 2412.87164, "trades": 43, "taker_buy_volume": 10802.0, "taker_buy_quote": 1589.25424}, {"ts": 1774838220000, "open": 0.1472, "high": 0.1472, "low": 0.1468, "close": 0.1472, "volume": 18828.9, "quote_volume": 2767.41652, "trades": 64, "taker_buy_volume": 12706.9, "taker_buy_quote": 1867.68367}, {"ts": 1774838280000, "open": 0.1472, "high": 0.1473, "low": 0.147, "close": 0.1471, "volume": 25846.4, "quote_volume": 3803.32829, "trades": 68, "taker_buy_volume": 14033.5, "taker_buy_quote": 2065.25424}, {"ts": 1774838340000, "open": 0.1471, "high": 0.1471, "low": 0.1468, "close": 0.1468, "volume": 28027.3, "quote_volume": 4118.43983, "trades": 75, "taker_buy_volume": 17793.6, "taker_buy_quote": 2615.31513}, {"ts": 1774838400000, "open": 0.1467, "high": 0.1471, "low": 0.1467, "close": 0.147, "volume": 23993.5, "quote_volume": 3524.47962, "trades": 71, "taker_buy_volume": 15905.9, "taker_buy_quote": 2336.9717}, {"ts": 1774838460000, "open": 0.147, "high": 0.1472, "low": 0.1469, "close": 0.1472, "volume": 35551.6, "quote_volume": 5229.53332, "trades": 78, "taker_buy_volume": 19159.7, "taker_buy_quote": 2818.9962}, {"ts": 1774838520000, "open": 0.1472, "high": 0.1479, "low": 0.1472, "close": 0.1475, "volume": 50616.6, "quote_volume": 7471.82477, "trades": 119, "taker_buy_volume": 37691.2, "taker_buy_quote": 5563.4077}, {"ts": 1774838580000, "open": 0.1474, "high": 0.1478, "low": 0.1474, "close": 0.1478, "volume": 24033.1, "quote_volume": 3548.1263, "trades": 54, "taker_buy_volume": 13933.7, "taker_buy_quote": 2057.33889}, {"ts": 1774838640000, "open": 0.1477, "high": 0.1479, "low": 0.1473, "close": 0.1476, "volume": 35992.1, "quote_volume": 5312.20313, "trades": 89, "taker_buy_volume": 12519.5, "taker_buy_quote": 1847.86983}, {"ts": 1774838700000, "open": 0.1475, "high": 0.1481, "low": 0.1474, "close": 0.1478, "volume": 27617.7, "quote_volume": 4083.78848, "trades": 83, "taker_buy_volume": 16295.1, "taker_buy_quote": 2409.68007}, {"ts": 1774838760000, "open": 0.1477, "high": 0.1484, "low": 0.1477, "close": 0.1479, "volume": 41730.7, "quote_volume": 6179.9739, "trades": 106, "taker_buy_volume": 17226.0, "taker_buy_quote": 2550.86164}, {"ts": 1774838820000, "open": 0.1478, "high": 0.1478, "low": 0.1474, "close": 0.1475, "volume": 30013.2, "quote_volume": 4428.13801, "trades": 74, "taker_buy_volume": 11869.2, "taker_buy_quote": 1751.07957}, {"ts": 1774838880000, "open": 0.1474, "high": 0.1478, "low": 0.1473, "close": 0.1477, "volume": 18994.8, "quote_volume": 2804.0816, "trades": 61, "taker_buy_volume": 10866.5, "taker_buy_quote": 1604.29655}, {"ts": 1774838940000, "open": 0.1477, "high": 0.148, "low": 0.1476, "close": 0.148, "volume": 21590.1, "quote_volume": 3192.0095, "trades": 58, "taker_buy_volume": 14753.4, "taker_buy_quote": 2181.42384}, {"ts": 1774839000000, "open": 0.148, "high": 0.1482, "low": 0.1479, "close": 0.148, "volume": 23346.6, "quote_volume": 3456.8903, "trades": 56, "taker_buy_volume": 11332.4, "taker_buy_quote": 1678.3419}, {"ts": 1774839060000, "open": 0.148, "high": 0.1483, "low": 0.1479, "close": 0.148, "volume": 17029.5, "quote_volume": 2521.5097, "trades": 48, "taker_buy_volume": 8037.1, "taker_buy_quote": 1190.26141}, {"ts": 1774839120000, "open": 0.148, "high": 0.1482, "low": 0.1479, "close": 0.1481, "volume": 15988.7, "quote_volume": 2367.11968, "trades": 40, "taker_buy_volume": 8890.2, "taker_buy_quote": 1316.57149}, {"ts": 1774839180000, "open": 0.1481, "high": 0.1483, "low": 0.148, "close": 0.1482, "volume": 13381.0, "quote_volume": 1982.50217, "trades": 42, "taker_buy_volume": 7754.7, "taker_buy_quote": 1149.2506}, {"ts": 1774839240000, "open": 0.1482, "high": 0.1483, "low": 0.1481, "close": 0.1483, "volume": 16777.2, "quote_volume": 2486.5969, "trades": 48, "taker_buy_volume": 7268.8, "taker_buy_quote": 1077.37119}, {"ts": 1774839300000, "open": 0.1482, "high": 0.1482, "low": 0.1472, "close": 0.1474, "volume": 71455.7, "quote_volume": 10544.76462, "trades": 153, "taker_buy_volume": 16670.8, "taker_buy_quote": 2460.26759}, {"ts": 1774839360000, "open": 0.1474, "high": 0.1479, "low": 0.1474, "close": 0.1479, "volume": 32313.2, "quote_volume": 4775.89982, "trades": 93, "taker_buy_volume": 21001.9, "taker_buy_quote": 3103.52722}, {"ts": 1774839420000, "open": 0.1479, "high": 0.148, "low": 0.1476, "close": 0.1478, "volume": 12973.8, "quote_volume": 1916.3551, "trades": 42, "taker_buy_volume": 7696.5, "taker_buy_quote": 1137.07424}, {"ts": 1774839480000, "open": 0.1479, "high": 0.1482, "low": 0.1478, "close": 0.1481, "volume": 24680.0, "quote_volume": 3652.67359, "trades": 60, "taker_buy_volume": 16958.9, "taker_buy_quote": 2510.38693}, {"ts": 1774839540000, "open": 0.1482, "high": 0.1484, "low": 0.148, "close": 0.1484, "volume": 20672.2, "quote_volume": 3063.28868, "trades": 54, "taker_buy_volume": 14754.5, "taker_buy_quote": 2187.18691}, {"ts": 1774839600000, "open": 0.1483, "high": 0.1492, "low": 0.1482, "close": 0.1492, "volume": 49932.8, "quote_volume": 7427.3433, "trades": 139, "taker_buy_volume": 26239.6, "taker_buy_quote": 3903.97463}, {"ts": 1774839660000, "open": 0.1493, "high": 0.1497, "low": 0.1491, "close": 0.1495, "volume": 23161.2, "quote_volume": 3458.70791, "trades": 68, "taker_buy_volume": 10537.0, "taker_buy_quote": 1574.3079}, {"ts": 1774839720000, "open": 0.1494, "high": 0.1495, "low": 0.1492, "close": 0.1494, "volume": 38106.3, "quote_volume": 5688.76781, "trades": 89, "taker_buy_volume": 19895.9, "taker_buy_quote": 2970.94775}, {"ts": 1774839780000, "open": 0.1494, "high": 0.1498, "low": 0.1494, "close": 0.1495, "volume": 32330.5, "quote_volume": 4836.10759, "trades": 80, "taker_buy_volume": 16509.3, "taker_buy_quote": 2469.77262}, {"ts": 1774839840000, "open": 0.1496, "high": 0.1497, "low": 0.1491, "close": 0.1491, "volume": 25791.0, "quote_volume": 3852.43381, "trades": 75, "taker_buy_volume": 16774.0, "taker_buy_quote": 2506.46559}, {"ts": 1774839900000, "open": 0.1492, "high": 0.1493, "low": 0.1487, "close": 0.1489, "volume": 30134.6, "quote_volume": 4489.38394, "trades": 73, "taker_buy_volume": 16381.2, "taker_buy_quote": 2440.74619}, {"ts": 1774839960000, "open": 0.1489, "high": 0.1491, "low": 0.1488, "close": 0.1488, "volume": 17999.6, "quote_volume": 2679.60027, "trades": 60, "taker_buy_volume": 11316.2, "taker_buy_quote": 1684.69851}, {"ts": 1774840020000, "open": 0.1488, "high": 0.1491, "low": 0.1487, "close": 0.1491, "volume": 11197.6, "quote_volume": 1667.93819, "trades": 28, "taker_buy_volume": 10952.8, "taker_buy_quote": 1631.49693}, {"ts": 1774840080000, "open": 0.1491, "high": 0.1491, "low": 0.1488, "close": 0.149, "volume": 25230.2, "quote_volume": 3757.46689, "trades": 57, "taker_buy_volume": 15089.4, "taker_buy_quote": 2247.39525}, {"ts": 1774840140000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 12896.3, "quote_volume": 1922.91539, "trades": 32, "taker_buy_volume": 9736.4, "taker_buy_quote": 1451.71267}, {"ts": 1774840200000, "open": 0.1493, "high": 0.1494, "low": 0.1489, "close": 0.1489, "volume": 15909.1, "quote_volume": 2373.34382, "trades": 50, "taker_buy_volume": 8296.4, "taker_buy_quote": 1238.26564}, {"ts": 1774840260000, "open": 0.1489, "high": 0.1489, "low": 0.1482, "close": 0.1487, "volume": 29273.8, "quote_volume": 4347.78709, "trades": 71, "taker_buy_volume": 10575.1, "taker_buy_quote": 1571.48637}, {"ts": 1774840320000, "open": 0.1487, "high": 0.1489, "low": 0.1486, "close": 0.1489, "volume": 14979.4, "quote_volume": 2227.90965, "trades": 34, "taker_buy_volume": 13326.0, "taker_buy_quote": 1982.05953}, {"ts": 1774840380000, "open": 0.149, "high": 0.1495, "low": 0.149, "close": 0.1495, "volume": 41382.3, "quote_volume": 6176.81271, "trades": 73, "taker_buy_volume": 32417.0, "taker_buy_quote": 4839.01017}, {"ts": 1774840440000, "open": 0.1495, "high": 0.1495, "low": 0.1489, "close": 0.1489, "volume": 21117.1, "quote_volume": 3150.74409, "trades": 64, "taker_buy_volume": 9480.0, "taker_buy_quote": 1413.98402}, {"ts": 1774840500000, "open": 0.1488, "high": 0.1493, "low": 0.1488, "close": 0.1491, "volume": 20904.4, "quote_volume": 3114.15534, "trades": 58, "taker_buy_volume": 18631.9, "taker_buy_quote": 2775.22183}, {"ts": 1774840560000, "open": 0.1491, "high": 0.1492, "low": 0.1489, "close": 0.1491, "volume": 11212.1, "quote_volume": 1671.27052, "trades": 39, "taker_buy_volume": 6980.3, "taker_buy_quote": 1040.64188}, {"ts": 1774840620000, "open": 0.1491, "high": 0.1492, "low": 0.1488, "close": 0.1488, "volume": 12644.6, "quote_volume": 1884.43861, "trades": 42, "taker_buy_volume": 8650.9, "taker_buy_quote": 1289.63173}, {"ts": 1774840680000, "open": 0.1489, "high": 0.1489, "low": 0.1486, "close": 0.1487, "volume": 24365.4, "quote_volume": 3623.41994, "trades": 57, "taker_buy_volume": 10003.7, "taker_buy_quote": 1488.19609}, {"ts": 1774840740000, "open": 0.1487, "high": 0.1489, "low": 0.1486, "close": 0.1488, "volume": 11832.1, "quote_volume": 1760.1561, "trades": 35, "taker_buy_volume": 9092.4, "taker_buy_quote": 1352.59276}, {"ts": 1774840800000, "open": 0.1487, "high": 0.1491, "low": 0.1486, "close": 0.149, "volume": 21055.7, "quote_volume": 3134.84168, "trades": 58, "taker_buy_volume": 16958.0, "taker_buy_quote": 2524.62696}, {"ts": 1774840860000, "open": 0.1491, "high": 0.1492, "low": 0.1491, "close": 0.1491, "volume": 18249.1, "quote_volume": 2721.04524, "trades": 22, "taker_buy_volume": 18148.4, "taker_buy_quote": 2706.03087}, {"ts": 1774840920000, "open": 0.1492, "high": 0.1494, "low": 0.1492, "close": 0.1493, "volume": 19396.2, "quote_volume": 2895.23287, "trades": 45, "taker_buy_volume": 14528.3, "taker_buy_quote": 2168.83038}, {"ts": 1774840980000, "open": 0.1493, "high": 0.1499, "low": 0.1493, "close": 0.1499, "volume": 16430.0, "quote_volume": 2458.06589, "trades": 60, "taker_buy_volume": 13749.9, "taker_buy_quote": 2056.95057}, {"ts": 1774841040000, "open": 0.1499, "high": 0.1507, "low": 0.1499, "close": 0.1505, "volume": 56934.9, "quote_volume": 8559.23166, "trades": 143, "taker_buy_volume": 38721.6, "taker_buy_quote": 5821.899}, {"ts": 1774841100000, "open": 0.1505, "high": 0.1508, "low": 0.1501, "close": 0.1504, "volume": 54931.9, "quote_volume": 8265.47478, "trades": 120, "taker_buy_volume": 25878.3, "taker_buy_quote": 3894.04135}, {"ts": 1774841160000, "open": 0.1504, "high": 0.1504, "low": 0.1499, "close": 0.15, "volume": 40027.1, "quote_volume": 6011.97347, "trades": 94, "taker_buy_volume": 17717.4, "taker_buy_quote": 2661.64742}, {"ts": 1774841220000, "open": 0.15, "high": 0.1501, "low": 0.1498, "close": 0.15, "volume": 26976.9, "quote_volume": 4046.63278, "trades": 64, "taker_buy_volume": 18012.8, "taker_buy_quote": 2702.34025}, {"ts": 1774841280000, "open": 0.15, "high": 0.1505, "low": 0.15, "close": 0.1504, "volume": 26122.7, "quote_volume": 3927.59724, "trades": 54, "taker_buy_volume": 23028.2, "taker_buy_quote": 3462.46831}, {"ts": 1774841340000, "open": 0.1504, "high": 0.1508, "low": 0.1502, "close": 0.1507, "volume": 30029.4, "quote_volume": 4521.99718, "trades": 81, "taker_buy_volume": 20259.3, "taker_buy_quote": 3051.01624}, {"ts": 1774841400000, "open": 0.1506, "high": 0.151, "low": 0.1502, "close": 0.151, "volume": 76850.1, "quote_volume": 11578.51585, "trades": 124, "taker_buy_volume": 59118.4, "taker_buy_quote": 8910.79951}, {"ts": 1774841460000, "open": 0.151, "high": 0.151, "low": 0.1502, "close": 0.1502, "volume": 50466.3, "quote_volume": 7598.33363, "trades": 125, "taker_buy_volume": 18821.3, "taker_buy_quote": 2834.61571}, {"ts": 1774841520000, "open": 0.1501, "high": 0.1504, "low": 0.15, "close": 0.15, "volume": 20609.4, "quote_volume": 3096.56374, "trades": 80, "taker_buy_volume": 12353.3, "taker_buy_quote": 1856.48629}, {"ts": 1774841580000, "open": 0.1501, "high": 0.1502, "low": 0.1496, "close": 0.15, "volume": 24370.1, "quote_volume": 3653.81421, "trades": 90, "taker_buy_volume": 17641.1, "taker_buy_quote": 2645.419}, {"ts": 1774841640000, "open": 0.15, "high": 0.1503, "low": 0.15, "close": 0.1503, "volume": 23732.1, "quote_volume": 3564.5761, "trades": 65, "taker_buy_volume": 20278.1, "taker_buy_quote": 3045.93692}, {"ts": 1774841700000, "open": 0.1503, "high": 0.1506, "low": 0.1502, "close": 0.1504, "volume": 28658.1, "quote_volume": 4309.77268, "trades": 60, "taker_buy_volume": 18764.7, "taker_buy_quote": 2822.20614}, {"ts": 1774841760000, "open": 0.1505, "high": 0.1509, "low": 0.1505, "close": 0.1509, "volume": 21418.1, "quote_volume": 3226.23467, "trades": 64, "taker_buy_volume": 17888.7, "taker_buy_quote": 2694.76634}, {"ts": 1774841820000, "open": 0.1509, "high": 0.1509, "low": 0.1504, "close": 0.1507, "volume": 51527.2, "quote_volume": 7763.69656, "trades": 113, "taker_buy_volume": 29291.7, "taker_buy_quote": 4415.15763}, {"ts": 1774841880000, "open": 0.1507, "high": 0.1511, "low": 0.1507, "close": 0.151, "volume": 22556.4, "quote_volume": 3404.81012, "trades": 58, "taker_buy_volume": 15040.0, "taker_buy_quote": 2269.37695}, {"ts": 1774841940000, "open": 0.1511, "high": 0.1512, "low": 0.1506, "close": 0.1508, "volume": 24937.4, "quote_volume": 3767.39112, "trades": 68, "taker_buy_volume": 18081.6, "taker_buy_quote": 2732.35108}, {"ts": 1774842000000, "open": 0.1508, "high": 0.1509, "low": 0.1505, "close": 0.1506, "volume": 17585.4, "quote_volume": 2649.6118, "trades": 52, "taker_buy_volume": 8858.0, "taker_buy_quote": 1335.08926}, {"ts": 1774842060000, "open": 0.1504, "high": 0.1506, "low": 0.1501, "close": 0.1501, "volume": 31133.9, "quote_volume": 4683.41761, "trades": 88, "taker_buy_volume": 15180.7, "taker_buy_quote": 2284.32585}, {"ts": 1774842120000, "open": 0.1501, "high": 0.1502, "low": 0.1498, "close": 0.15, "volume": 17334.9, "quote_volume": 2601.93586, "trades": 64, "taker_buy_volume": 9687.1, "taker_buy_quote": 1454.57495}, {"ts": 1774842180000, "open": 0.1501, "high": 0.1501, "low": 0.1497, "close": 0.1497, "volume": 14325.8, "quote_volume": 2148.16049, "trades": 52, "taker_buy_volume": 9086.8, "taker_buy_quote": 1363.05949}, {"ts": 1774842240000, "open": 0.1496, "high": 0.1499, "low": 0.1496, "close": 0.1497, "volume": 15335.6, "quote_volume": 2296.69426, "trades": 64, "taker_buy_volume": 11325.2, "taker_buy_quote": 1696.28226}, {"ts": 1774842300000, "open": 0.1496, "high": 0.1496, "low": 0.1489, "close": 0.1492, "volume": 31848.5, "quote_volume": 4749.6949, "trades": 112, "taker_buy_volume": 13221.9, "taker_buy_quote": 1971.98067}, {"ts": 1774842360000, "open": 0.1492, "high": 0.1496, "low": 0.149, "close": 0.1493, "volume": 30754.8, "quote_volume": 4591.01054, "trades": 87, "taker_buy_volume": 21361.9, "taker_buy_quote": 3188.79645}, {"ts": 1774842420000, "open": 0.1493, "high": 0.1494, "low": 0.1491, "close": 0.1492, "volume": 20299.5, "quote_volume": 3030.35404, "trades": 69, "taker_buy_volume": 15164.4, "taker_buy_quote": 2264.20729}, {"ts": 1774842480000, "open": 0.1492, "high": 0.1497, "low": 0.1492, "close": 0.1496, "volume": 21867.7, "quote_volume": 3269.61601, "trades": 58, "taker_buy_volume": 20152.9, "taker_buy_quote": 3013.18086}, {"ts": 1774842540000, "open": 0.1495, "high": 0.1497, "low": 0.1495, "close": 0.1497, "volume": 10347.4, "quote_volume": 1547.84157, "trades": 35, "taker_buy_volume": 8718.3, "taker_buy_quote": 1304.29112}, {"ts": 1774842600000, "open": 0.1496, "high": 0.1498, "low": 0.1495, "close": 0.1495, "volume": 21796.2, "quote_volume": 3262.88576, "trades": 74, "taker_buy_volume": 11998.1, "taker_buy_quote": 1796.08854}, {"ts": 1774842660000, "open": 0.1496, "high": 0.1496, "low": 0.1489, "close": 0.1492, "volume": 18496.1, "quote_volume": 2759.90241, "trades": 73, "taker_buy_volume": 10051.5, "taker_buy_quote": 1500.00718}, {"ts": 1774842720000, "open": 0.1491, "high": 0.1495, "low": 0.1491, "close": 0.1493, "volume": 12600.3, "quote_volume": 1881.17333, "trades": 54, "taker_buy_volume": 9973.1, "taker_buy_quote": 1489.05007}, {"ts": 1774842780000, "open": 0.1492, "high": 0.1494, "low": 0.1487, "close": 0.1489, "volume": 36278.3, "quote_volume": 5405.37943, "trades": 78, "taker_buy_volume": 13180.0, "taker_buy_quote": 1965.58381}, {"ts": 1774842840000, "open": 0.1489, "high": 0.1494, "low": 0.1489, "close": 0.1493, "volume": 19055.6, "quote_volume": 2843.76301, "trades": 74, "taker_buy_volume": 11652.9, "taker_buy_quote": 1739.56579}, {"ts": 1774842900000, "open": 0.1494, "high": 0.1494, "low": 0.1491, "close": 0.1493, "volume": 17302.5, "quote_volume": 2582.97909, "trades": 51, "taker_buy_volume": 12662.4, "taker_buy_quote": 1890.36421}, {"ts": 1774842960000, "open": 0.1493, "high": 0.1501, "low": 0.1493, "close": 0.15, "volume": 23577.3, "quote_volume": 3530.22155, "trades": 74, "taker_buy_volume": 22343.1, "taker_buy_quote": 3345.38597}, {"ts": 1774843020000, "open": 0.15, "high": 0.1503, "low": 0.1499, "close": 0.1501, "volume": 58504.7, "quote_volume": 8785.6202, "trades": 87, "taker_buy_volume": 46901.4, "taker_buy_quote": 7043.81041}, {"ts": 1774843080000, "open": 0.15, "high": 0.1501, "low": 0.1495, "close": 0.1497, "volume": 52401.1, "quote_volume": 7846.7193, "trades": 96, "taker_buy_volume": 39878.4, "taker_buy_quote": 5971.54656}, {"ts": 1774843140000, "open": 0.1497, "high": 0.1498, "low": 0.1496, "close": 0.1498, "volume": 9829.6, "quote_volume": 1472.10052, "trades": 39, "taker_buy_volume": 9512.6, "taker_buy_quote": 1424.64619}, {"ts": 1774843200000, "open": 0.1499, "high": 0.1503, "low": 0.1498, "close": 0.1503, "volume": 27883.1, "quote_volume": 4183.83792, "trades": 87, "taker_buy_volume": 9983.3, "taker_buy_quote": 1497.55303}, {"ts": 1774843260000, "open": 0.1504, "high": 0.1508, "low": 0.1502, "close": 0.1507, "volume": 34749.2, "quote_volume": 5232.00816, "trades": 88, "taker_buy_volume": 22606.7, "taker_buy_quote": 3403.6664}, {"ts": 1774843320000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1506, "volume": 16746.1, "quote_volume": 2523.05326, "trades": 54, "taker_buy_volume": 10402.1, "taker_buy_quote": 1567.44466}, {"ts": 1774843380000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 13926.6, "quote_volume": 2097.0105, "trades": 45, "taker_buy_volume": 9136.3, "taker_buy_quote": 1376.01203}, {"ts": 1774843440000, "open": 0.1507, "high": 0.1509, "low": 0.1506, "close": 0.1509, "volume": 13406.4, "quote_volume": 2021.03657, "trades": 33, "taker_buy_volume": 10664.2, "taker_buy_quote": 1607.91835}, {"ts": 1774843500000, "open": 0.1509, "high": 0.1512, "low": 0.1503, "close": 0.1504, "volume": 57487.6, "quote_volume": 8661.49559, "trades": 115, "taker_buy_volume": 23950.1, "taker_buy_quote": 3607.95915}, {"ts": 1774843560000, "open": 0.1504, "high": 0.1507, "low": 0.1504, "close": 0.1505, "volume": 17916.7, "quote_volume": 2696.94908, "trades": 42, "taker_buy_volume": 15114.2, "taker_buy_quote": 2275.17326}, {"ts": 1774843620000, "open": 0.1506, "high": 0.1507, "low": 0.1502, "close": 0.1507, "volume": 62674.9, "quote_volume": 9437.64785, "trades": 111, "taker_buy_volume": 32987.8, "taker_buy_quote": 4968.54894}, {"ts": 1774843680000, "open": 0.1508, "high": 0.151, "low": 0.1505, "close": 0.1506, "volume": 29270.8, "quote_volume": 4410.08644, "trades": 61, "taker_buy_volume": 10119.2, "taker_buy_quote": 1525.48131}, {"ts": 1774843740000, "open": 0.1506, "high": 0.1507, "low": 0.1502, "close": 0.1503, "volume": 16688.8, "quote_volume": 2510.73801, "trades": 56, "taker_buy_volume": 7734.5, "taker_buy_quote": 1163.72619}, {"ts": 1774843800000, "open": 0.1503, "high": 0.1503, "low": 0.1499, "close": 0.15, "volume": 30993.9, "quote_volume": 4652.76542, "trades": 69, "taker_buy_volume": 9368.2, "taker_buy_quote": 1406.7175}, {"ts": 1774843860000, "open": 0.1499, "high": 0.1499, "low": 0.1495, "close": 0.1498, "volume": 46864.9, "quote_volume": 7011.08498, "trades": 81, "taker_buy_volume": 38025.3, "taker_buy_quote": 5688.18649}, {"ts": 1774843920000, "open": 0.1498, "high": 0.1498, "low": 0.1494, "close": 0.1498, "volume": 16698.8, "quote_volume": 2499.069, "trades": 50, "taker_buy_volume": 8628.4, "taker_buy_quote": 1291.72241}, {"ts": 1774843980000, "open": 0.1498, "high": 0.1501, "low": 0.1492, "close": 0.15, "volume": 81604.7, "quote_volume": 12214.64319, "trades": 159, "taker_buy_volume": 57174.0, "taker_buy_quote": 8560.05705}, {"ts": 1774844040000, "open": 0.15, "high": 0.15, "low": 0.1491, "close": 0.1493, "volume": 26167.5, "quote_volume": 3912.00434, "trades": 89, "taker_buy_volume": 13104.8, "taker_buy_quote": 1959.88454}, {"ts": 1774844100000, "open": 0.1492, "high": 0.1492, "low": 0.1487, "close": 0.1489, "volume": 26906.4, "quote_volume": 4006.97895, "trades": 80, "taker_buy_volume": 8118.8, "taker_buy_quote": 1209.38569}, {"ts": 1774844160000, "open": 0.1489, "high": 0.1496, "low": 0.1489, "close": 0.1494, "volume": 26931.7, "quote_volume": 4019.91911, "trades": 66, "taker_buy_volume": 17935.7, "taker_buy_quote": 2677.11834}, {"ts": 1774844220000, "open": 0.1493, "high": 0.1495, "low": 0.1491, "close": 0.1492, "volume": 14246.7, "quote_volume": 2126.29441, "trades": 51, "taker_buy_volume": 9514.1, "taker_buy_quote": 1420.16466}, {"ts": 1774844280000, "open": 0.149, "high": 0.1492, "low": 0.1488, "close": 0.1491, "volume": 38193.9, "quote_volume": 5689.42649, "trades": 72, "taker_buy_volume": 16251.9, "taker_buy_quote": 2421.43098}, {"ts": 1774844340000, "open": 0.149, "high": 0.1492, "low": 0.1489, "close": 0.149, "volume": 10918.4, "quote_volume": 1627.5691, "trades": 47, "taker_buy_volume": 8294.6, "taker_buy_quote": 1236.62619}, {"ts": 1774844400000, "open": 0.1491, "high": 0.1491, "low": 0.148, "close": 0.1487, "volume": 59928.1, "quote_volume": 8897.70044, "trades": 124, "taker_buy_volume": 18702.1, "taker_buy_quote": 2780.47854}, {"ts": 1774844460000, "open": 0.1487, "high": 0.149, "low": 0.1487, "close": 0.1487, "volume": 19580.2, "quote_volume": 2915.05137, "trades": 44, "taker_buy_volume": 17684.1, "taker_buy_quote": 2632.83541}, {"ts": 1774844520000, "open": 0.1487, "high": 0.1489, "low": 0.1482, "close": 0.1489, "volume": 21051.3, "quote_volume": 3125.08277, "trades": 73, "taker_buy_volume": 14921.0, "taker_buy_quote": 2215.17031}, {"ts": 1774844580000, "open": 0.1489, "high": 0.1489, "low": 0.1487, "close": 0.1489, "volume": 15722.4, "quote_volume": 2339.38538, "trades": 49, "taker_buy_volume": 12035.6, "taker_buy_quote": 1790.77783}, {"ts": 1774844640000, "open": 0.1487, "high": 0.149, "low": 0.1487, "close": 0.1489, "volume": 18407.5, "quote_volume": 2739.6616, "trades": 60, "taker_buy_volume": 9595.7, "taker_buy_quote": 1428.46639}, {"ts": 1774844700000, "open": 0.1489, "high": 0.149, "low": 0.1488, "close": 0.1489, "volume": 33198.5, "quote_volume": 4944.88472, "trades": 69, "taker_buy_volume": 21918.2, "taker_buy_quote": 3265.0778}, {"ts": 1774844760000, "open": 0.1488, "high": 0.1489, "low": 0.1486, "close": 0.1487, "volume": 14992.8, "quote_volume": 2229.56861, "trades": 46, "taker_buy_volume": 10405.5, "taker_buy_quote": 1547.76596}, {"ts": 1774844820000, "open": 0.1487, "high": 0.1488, "low": 0.1486, "close": 0.1486, "volume": 9893.5, "quote_volume": 1471.0868, "trades": 33, "taker_buy_volume": 7984.4, "taker_buy_quote": 1187.28425}, {"ts": 1774844880000, "open": 0.1486, "high": 0.1488, "low": 0.1486, "close": 0.1488, "volume": 9642.4, "quote_volume": 1433.78849, "trades": 38, "taker_buy_volume": 8560.4, "taker_buy_quote": 1272.9422}, {"ts": 1774844940000, "open": 0.1487, "high": 0.1492, "low": 0.1487, "close": 0.149, "volume": 18776.3, "quote_volume": 2794.64067, "trades": 51, "taker_buy_volume": 13896.4, "taker_buy_quote": 2068.25452}, {"ts": 1774845000000, "open": 0.1491, "high": 0.1492, "low": 0.1489, "close": 0.1492, "volume": 16209.0, "quote_volume": 2415.64053, "trades": 77, "taker_buy_volume": 12213.6, "taker_buy_quote": 1820.42645}, {"ts": 1774845060000, "open": 0.1493, "high": 0.1493, "low": 0.1489, "close": 0.1489, "volume": 17070.0, "quote_volume": 2544.59015, "trades": 58, "taker_buy_volume": 11348.1, "taker_buy_quote": 1691.71891}, {"ts": 1774845120000, "open": 0.1488, "high": 0.1492, "low": 0.1487, "close": 0.1491, "volume": 69453.1, "quote_volume": 10339.42166, "trades": 123, "taker_buy_volume": 49773.4, "taker_buy_quote": 7409.91452}, {"ts": 1774845180000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1491, "volume": 33671.4, "quote_volume": 5020.44878, "trades": 70, "taker_buy_volume": 26195.7, "taker_buy_quote": 3906.10762}, {"ts": 1774845240000, "open": 0.1491, "high": 0.1493, "low": 0.149, "close": 0.1493, "volume": 14473.1, "quote_volume": 2158.65039, "trades": 58, "taker_buy_volume": 9752.3, "taker_buy_quote": 1454.7922}, {"ts": 1774845300000, "open": 0.1493, "high": 0.1496, "low": 0.1492, "close": 0.1496, "volume": 8719.6, "quote_volume": 1302.60272, "trades": 31, "taker_buy_volume": 6595.9, "taker_buy_quote": 985.35782}, {"ts": 1774845360000, "open": 0.1496, "high": 0.1496, "low": 0.149, "close": 0.1491, "volume": 21313.7, "quote_volume": 3180.42538, "trades": 60, "taker_buy_volume": 10092.0, "taker_buy_quote": 1506.67708}, {"ts": 1774845420000, "open": 0.1491, "high": 0.1492, "low": 0.1489, "close": 0.1489, "volume": 44750.2, "quote_volume": 6671.05712, "trades": 100, "taker_buy_volume": 32191.5, "taker_buy_quote": 4799.65499}, {"ts": 1774845480000, "open": 0.149, "high": 0.1491, "low": 0.1487, "close": 0.1487, "volume": 29092.3, "quote_volume": 4334.12357, "trades": 50, "taker_buy_volume": 10875.7, "taker_buy_quote": 1621.5087}, {"ts": 1774845540000, "open": 0.1487, "high": 0.1489, "low": 0.1481, "close": 0.1481, "volume": 80691.3, "quote_volume": 11980.20743, "trades": 170, "taker_buy_volume": 38536.4, "taker_buy_quote": 5723.41122}, {"ts": 1774845600000, "open": 0.1481, "high": 0.1484, "low": 0.148, "close": 0.1484, "volume": 54078.7, "quote_volume": 8011.44425, "trades": 109, "taker_buy_volume": 38685.9, "taker_buy_quote": 5731.60349}, {"ts": 1774845660000, "open": 0.1484, "high": 0.1485, "low": 0.1478, "close": 0.1481, "volume": 32808.2, "quote_volume": 4862.16235, "trades": 100, "taker_buy_volume": 17126.7, "taker_buy_quote": 2540.83909}, {"ts": 1774845720000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 26809.0, "quote_volume": 3969.37981, "trades": 49, "taker_buy_volume": 21128.7, "taker_buy_quote": 3128.30671}, {"ts": 1774845780000, "open": 0.1482, "high": 0.1483, "low": 0.1478, "close": 0.1479, "volume": 47944.3, "quote_volume": 7102.18703, "trades": 121, "taker_buy_volume": 33376.8, "taker_buy_quote": 4945.36577}, {"ts": 1774845840000, "open": 0.1481, "high": 0.1482, "low": 0.1474, "close": 0.1478, "volume": 58285.9, "quote_volume": 8614.99371, "trades": 165, "taker_buy_volume": 22912.0, "taker_buy_quote": 3387.5893}, {"ts": 1774845900000, "open": 0.1476, "high": 0.1482, "low": 0.1475, "close": 0.148, "volume": 31198.8, "quote_volume": 4615.26345, "trades": 72, "taker_buy_volume": 11034.3, "taker_buy_quote": 1632.69154}, {"ts": 1774845960000, "open": 0.1479, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 19961.6, "quote_volume": 2952.25538, "trades": 67, "taker_buy_volume": 12092.1, "taker_buy_quote": 1788.55653}, {"ts": 1774846020000, "open": 0.1479, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 49189.2, "quote_volume": 7274.45406, "trades": 90, "taker_buy_volume": 35003.4, "taker_buy_quote": 5176.75781}, {"ts": 1774846080000, "open": 0.148, "high": 0.148, "low": 0.1471, "close": 0.1474, "volume": 51451.5, "quote_volume": 7589.50324, "trades": 122, "taker_buy_volume": 17040.6, "taker_buy_quote": 2515.29084}, {"ts": 1774846140000, "open": 0.1474, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 28587.2, "quote_volume": 4216.18231, "trades": 84, "taker_buy_volume": 14553.0, "taker_buy_quote": 2146.27921}, {"ts": 1774846200000, "open": 0.1475, "high": 0.1476, "low": 0.1471, "close": 0.1474, "volume": 25056.6, "quote_volume": 3691.47683, "trades": 74, "taker_buy_volume": 11056.7, "taker_buy_quote": 1629.53713}, {"ts": 1774846260000, "open": 0.1473, "high": 0.1473, "low": 0.1469, "close": 0.1469, "volume": 22453.4, "quote_volume": 3301.72144, "trades": 66, "taker_buy_volume": 8640.1, "taker_buy_quote": 1271.10188}, {"ts": 1774846320000, "open": 0.147, "high": 0.147, "low": 0.1465, "close": 0.1465, "volume": 74842.4, "quote_volume": 10983.59817, "trades": 146, "taker_buy_volume": 46392.9, "taker_buy_quote": 6809.64343}, {"ts": 1774846380000, "open": 0.1465, "high": 0.1465, "low": 0.1453, "close": 0.1454, "volume": 150773.3, "quote_volume": 22020.39137, "trades": 268, "taker_buy_volume": 61843.6, "taker_buy_quote": 9035.24991}, {"ts": 1774846440000, "open": 0.1455, "high": 0.1463, "low": 0.1455, "close": 0.1458, "volume": 48603.7, "quote_volume": 7093.97652, "trades": 115, "taker_buy_volume": 22793.5, "taker_buy_quote": 3327.18564}, {"ts": 1774846500000, "open": 0.1459, "high": 0.1463, "low": 0.1457, "close": 0.1461, "volume": 40764.8, "quote_volume": 5952.54598, "trades": 85, "taker_buy_volume": 25375.0, "taker_buy_quote": 3706.31105}, {"ts": 1774846560000, "open": 0.1461, "high": 0.1461, "low": 0.1449, "close": 0.1449, "volume": 65871.3, "quote_volume": 9575.63148, "trades": 138, "taker_buy_volume": 22209.1, "taker_buy_quote": 3228.44712}, {"ts": 1774846620000, "open": 0.1449, "high": 0.1459, "low": 0.1449, "close": 0.1458, "volume": 93611.5, "quote_volume": 13603.87409, "trades": 167, "taker_buy_volume": 73391.3, "taker_buy_quote": 10664.7631}, {"ts": 1774846680000, "open": 0.1459, "high": 0.1459, "low": 0.1451, "close": 0.1453, "volume": 30669.1, "quote_volume": 4459.79672, "trades": 75, "taker_buy_volume": 18098.4, "taker_buy_quote": 2631.28499}, {"ts": 1774846740000, "open": 0.1454, "high": 0.1456, "low": 0.1452, "close": 0.1454, "volume": 16957.0, "quote_volume": 2465.87014, "trades": 60, "taker_buy_volume": 10341.2, "taker_buy_quote": 1504.06053}, {"ts": 1774846800000, "open": 0.1454, "high": 0.146, "low": 0.1454, "close": 0.146, "volume": 28322.6, "quote_volume": 4123.68566, "trades": 83, "taker_buy_volume": 16315.4, "taker_buy_quote": 2375.92613}, {"ts": 1774846860000, "open": 0.1461, "high": 0.1466, "low": 0.1461, "close": 0.1462, "volume": 29431.1, "quote_volume": 4303.59736, "trades": 84, "taker_buy_volume": 13863.4, "taker_buy_quote": 2027.03273}, {"ts": 1774846920000, "open": 0.1461, "high": 0.1466, "low": 0.1461, "close": 0.1463, "volume": 17079.7, "quote_volume": 2499.73016, "trades": 37, "taker_buy_volume": 14969.2, "taker_buy_quote": 2190.84809}, {"ts": 1774846980000, "open": 0.1464, "high": 0.1464, "low": 0.146, "close": 0.1462, "volume": 23504.1, "quote_volume": 3435.08247, "trades": 58, "taker_buy_volume": 16665.8, "taker_buy_quote": 2435.90192}, {"ts": 1774847040000, "open": 0.1461, "high": 0.1461, "low": 0.1452, "close": 0.1452, "volume": 39799.4, "quote_volume": 5789.02737, "trades": 116, "taker_buy_volume": 21084.7, "taker_buy_quote": 3066.67112}, {"ts": 1774847100000, "open": 0.1453, "high": 0.146, "low": 0.1448, "close": 0.146, "volume": 91851.9, "quote_volume": 13357.20567, "trades": 208, "taker_buy_volume": 70476.0, "taker_buy_quote": 10251.43149}, {"ts": 1774847160000, "open": 0.146, "high": 0.146, "low": 0.1451, "close": 0.1455, "volume": 44156.7, "quote_volume": 6420.98253, "trades": 136, "taker_buy_volume": 16316.5, "taker_buy_quote": 2374.16461}, {"ts": 1774847220000, "open": 0.1454, "high": 0.1456, "low": 0.1453, "close": 0.1456, "volume": 21739.2, "quote_volume": 3161.19897, "trades": 82, "taker_buy_volume": 13837.1, "taker_buy_quote": 2012.10367}, {"ts": 1774847280000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1457, "volume": 16336.7, "quote_volume": 2381.05004, "trades": 45, "taker_buy_volume": 14286.3, "taker_buy_quote": 2082.28961}, {"ts": 1774847340000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1456, "volume": 28732.5, "quote_volume": 4182.01031, "trades": 60, "taker_buy_volume": 20807.2, "taker_buy_quote": 3028.47858}, {"ts": 1774847400000, "open": 0.1456, "high": 0.1459, "low": 0.1455, "close": 0.1458, "volume": 13663.4, "quote_volume": 1990.30935, "trades": 51, "taker_buy_volume": 6909.2, "taker_buy_quote": 1006.77566}, {"ts": 1774847460000, "open": 0.1457, "high": 0.1457, "low": 0.145, "close": 0.1451, "volume": 27252.6, "quote_volume": 3960.06851, "trades": 63, "taker_buy_volume": 13165.2, "taker_buy_quote": 1912.08112}, {"ts": 1774847520000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 14755.2, "quote_volume": 2143.53081, "trades": 36, "taker_buy_volume": 11457.1, "taker_buy_quote": 1664.47732}, {"ts": 1774847580000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1454, "volume": 17395.2, "quote_volume": 2529.27965, "trades": 57, "taker_buy_volume": 16475.5, "taker_buy_quote": 2395.65851}, {"ts": 1774847640000, "open": 0.1454, "high": 0.1458, "low": 0.1453, "close": 0.1458, "volume": 45401.5, "quote_volume": 6602.48588, "trades": 89, "taker_buy_volume": 37229.0, "taker_buy_quote": 5413.96853}, {"ts": 1774847700000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1459, "volume": 13876.9, "quote_volume": 2023.69533, "trades": 44, "taker_buy_volume": 9927.3, "taker_buy_quote": 1447.87767}, {"ts": 1774847760000, "open": 0.1458, "high": 0.1461, "low": 0.1456, "close": 0.146, "volume": 40216.4, "quote_volume": 5868.4981, "trades": 71, "taker_buy_volume": 32004.8, "taker_buy_quote": 4670.79856}, {"ts": 1774847820000, "open": 0.1458, "high": 0.1465, "low": 0.1458, "close": 0.1464, "volume": 34484.5, "quote_volume": 5047.65111, "trades": 91, "taker_buy_volume": 21420.6, "taker_buy_quote": 3136.19975}, {"ts": 1774847880000, "open": 0.1464, "high": 0.1469, "low": 0.1463, "close": 0.1467, "volume": 28765.7, "quote_volume": 4214.96811, "trades": 102, "taker_buy_volume": 16420.6, "taker_buy_quote": 2405.70394}, {"ts": 1774847940000, "open": 0.1466, "high": 0.1467, "low": 0.1462, "close": 0.1462, "volume": 33056.3, "quote_volume": 4840.14022, "trades": 78, "taker_buy_volume": 17544.2, "taker_buy_quote": 2569.2109}, {"ts": 1774848000000, "open": 0.1462, "high": 0.1467, "low": 0.1462, "close": 0.1466, "volume": 44376.6, "quote_volume": 6502.45394, "trades": 74, "taker_buy_volume": 35374.6, "taker_buy_quote": 5183.50788}, {"ts": 1774848060000, "open": 0.1465, "high": 0.1465, "low": 0.1461, "close": 0.1461, "volume": 25383.5, "quote_volume": 3714.85833, "trades": 84, "taker_buy_volume": 10414.8, "taker_buy_quote": 1524.8745}, {"ts": 1774848120000, "open": 0.1462, "high": 0.1462, "low": 0.1459, "close": 0.1459, "volume": 23769.7, "quote_volume": 3471.22811, "trades": 84, "taker_buy_volume": 10009.7, "taker_buy_quote": 1462.1428}, {"ts": 1774848180000, "open": 0.146, "high": 0.1462, "low": 0.1458, "close": 0.1462, "volume": 20776.3, "quote_volume": 3034.09238, "trades": 58, "taker_buy_volume": 16987.0, "taker_buy_quote": 2481.03891}, {"ts": 1774848240000, "open": 0.1462, "high": 0.1466, "low": 0.1462, "close": 0.1466, "volume": 31247.6, "quote_volume": 4575.21336, "trades": 94, "taker_buy_volume": 15603.8, "taker_buy_quote": 2284.38261}, {"ts": 1774848300000, "open": 0.1465, "high": 0.1467, "low": 0.1464, "close": 0.1464, "volume": 12628.0, "quote_volume": 1850.11816, "trades": 54, "taker_buy_volume": 8187.0, "taker_buy_quote": 1199.60206}, {"ts": 1774848360000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1463, "volume": 21374.1, "quote_volume": 3126.39191, "trades": 75, "taker_buy_volume": 10317.7, "taker_buy_quote": 1509.53426}, {"ts": 1774848420000, "open": 0.1464, "high": 0.1464, "low": 0.1458, "close": 0.1459, "volume": 25081.7, "quote_volume": 3661.04441, "trades": 73, "taker_buy_volume": 9712.7, "taker_buy_quote": 1417.71245}, {"ts": 1774848480000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 14520.1, "quote_volume": 2118.26187, "trades": 59, "taker_buy_volume": 8655.0, "taker_buy_quote": 1262.87393}, {"ts": 1774848540000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 12504.3, "quote_volume": 1823.43708, "trades": 48, "taker_buy_volume": 8582.5, "taker_buy_quote": 1251.67662}, {"ts": 1774848600000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.146, "volume": 29459.5, "quote_volume": 4299.14256, "trades": 90, "taker_buy_volume": 23262.9, "taker_buy_quote": 3395.14658}, {"ts": 1774848660000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1458, "volume": 14864.1, "quote_volume": 2166.81948, "trades": 42, "taker_buy_volume": 10536.9, "taker_buy_quote": 1536.242}, {"ts": 1774848720000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 20771.6, "quote_volume": 3030.51213, "trades": 74, "taker_buy_volume": 14345.4, "taker_buy_quote": 2093.08174}, {"ts": 1774848780000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 16757.7, "quote_volume": 2444.87163, "trades": 64, "taker_buy_volume": 10708.3, "taker_buy_quote": 1562.37378}, {"ts": 1774848840000, "open": 0.1458, "high": 0.146, "low": 0.1456, "close": 0.1459, "volume": 17052.1, "quote_volume": 2487.27681, "trades": 51, "taker_buy_volume": 11614.1, "taker_buy_quote": 1694.39864}, {"ts": 1774848900000, "open": 0.146, "high": 0.1462, "low": 0.1459, "close": 0.146, "volume": 14424.1, "quote_volume": 2106.34499, "trades": 31, "taker_buy_volume": 12002.6, "taker_buy_quote": 1752.86595}, {"ts": 1774848960000, "open": 0.1461, "high": 0.1462, "low": 0.1459, "close": 0.1461, "volume": 14208.2, "quote_volume": 2075.44635, "trades": 65, "taker_buy_volume": 9489.0, "taker_buy_quote": 1386.19984}, {"ts": 1774849020000, "open": 0.146, "high": 0.1461, "low": 0.1453, "close": 0.1456, "volume": 36125.0, "quote_volume": 5263.95969, "trades": 98, "taker_buy_volume": 14936.5, "taker_buy_quote": 2176.32234}, {"ts": 1774849080000, "open": 0.1456, "high": 0.1457, "low": 0.1454, "close": 0.1454, "volume": 22056.6, "quote_volume": 3210.78372, "trades": 47, "taker_buy_volume": 8227.9, "taker_buy_quote": 1198.05333}, {"ts": 1774849140000, "open": 0.1453, "high": 0.1457, "low": 0.1453, "close": 0.1455, "volume": 35444.2, "quote_volume": 5159.87055, "trades": 81, "taker_buy_volume": 26072.5, "taker_buy_quote": 3796.61366}, {"ts": 1774849200000, "open": 0.1454, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 21391.3, "quote_volume": 3113.0772, "trades": 33, "taker_buy_volume": 16855.7, "taker_buy_quote": 2453.01666}, {"ts": 1774849260000, "open": 0.1455, "high": 0.1457, "low": 0.1452, "close": 0.1454, "volume": 42269.3, "quote_volume": 6145.31569, "trades": 84, "taker_buy_volume": 31933.0, "taker_buy_quote": 4642.9836}, {"ts": 1774849320000, "open": 0.1453, "high": 0.1456, "low": 0.1452, "close": 0.1456, "volume": 22202.4, "quote_volume": 3228.26944, "trades": 67, "taker_buy_volume": 17425.6, "taker_buy_quote": 2534.29429}, {"ts": 1774849380000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 53571.1, "quote_volume": 7808.94906, "trades": 63, "taker_buy_volume": 48902.0, "taker_buy_quote": 7128.73109}, {"ts": 1774849440000, "open": 0.1459, "high": 0.1462, "low": 0.1458, "close": 0.146, "volume": 24861.3, "quote_volume": 3629.05538, "trades": 61, "taker_buy_volume": 14502.1, "taker_buy_quote": 2116.80628}, {"ts": 1774849500000, "open": 0.146, "high": 0.1462, "low": 0.1459, "close": 0.1462, "volume": 26339.3, "quote_volume": 3846.66858, "trades": 56, "taker_buy_volume": 17971.7, "taker_buy_quote": 2624.54802}, {"ts": 1774849560000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 10744.3, "quote_volume": 1569.44405, "trades": 34, "taker_buy_volume": 8180.7, "taker_buy_quote": 1195.03464}, {"ts": 1774849620000, "open": 0.146, "high": 0.146, "low": 0.1453, "close": 0.1453, "volume": 29933.4, "quote_volume": 4360.29901, "trades": 82, "taker_buy_volume": 11451.6, "taker_buy_quote": 1668.29069}, {"ts": 1774849680000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 21244.3, "quote_volume": 3085.97309, "trades": 42, "taker_buy_volume": 18302.8, "taker_buy_quote": 2658.78387}, {"ts": 1774849740000, "open": 0.1451, "high": 0.1452, "low": 0.1437, "close": 0.1442, "volume": 141047.0, "quote_volume": 20347.05939, "trades": 300, "taker_buy_volume": 65971.7, "taker_buy_quote": 9515.54859}, {"ts": 1774849800000, "open": 0.1441, "high": 0.1443, "low": 0.1434, "close": 0.1436, "volume": 56907.7, "quote_volume": 8185.56995, "trades": 114, "taker_buy_volume": 19007.5, "taker_buy_quote": 2734.27758}, {"ts": 1774849860000, "open": 0.1434, "high": 0.1441, "low": 0.1434, "close": 0.144, "volume": 75245.4, "quote_volume": 10831.42755, "trades": 95, "taker_buy_volume": 64643.9, "taker_buy_quote": 9305.9213}, {"ts": 1774849920000, "open": 0.1439, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 24509.6, "quote_volume": 3521.58452, "trades": 69, "taker_buy_volume": 13123.6, "taker_buy_quote": 1886.32731}, {"ts": 1774849980000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1434, "volume": 55111.4, "quote_volume": 7898.63684, "trades": 124, "taker_buy_volume": 39512.3, "taker_buy_quote": 5663.05436}, {"ts": 1774850040000, "open": 0.1434, "high": 0.1435, "low": 0.1431, "close": 0.1431, "volume": 43033.8, "quote_volume": 6166.84012, "trades": 109, "taker_buy_volume": 19496.3, "taker_buy_quote": 2795.38183}, {"ts": 1774850100000, "open": 0.1431, "high": 0.1433, "low": 0.1428, "close": 0.1433, "volume": 38585.3, "quote_volume": 5520.16056, "trades": 86, "taker_buy_volume": 22300.0, "taker_buy_quote": 3190.87007}, {"ts": 1774850160000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 23648.9, "quote_volume": 3384.63471, "trades": 52, "taker_buy_volume": 12908.6, "taker_buy_quote": 1847.76763}, {"ts": 1774850220000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 10915.5, "quote_volume": 1564.06446, "trades": 39, "taker_buy_volume": 7900.5, "taker_buy_quote": 1132.21716}, {"ts": 1774850280000, "open": 0.1433, "high": 0.1433, "low": 0.1423, "close": 0.1425, "volume": 149072.4, "quote_volume": 21256.1858, "trades": 209, "taker_buy_volume": 40331.6, "taker_buy_quote": 5750.44681}, {"ts": 1774850340000, "open": 0.1425, "high": 0.1425, "low": 0.1419, "close": 0.1423, "volume": 52941.7, "quote_volume": 7526.17415, "trades": 91, "taker_buy_volume": 29140.7, "taker_buy_quote": 4143.09098}, {"ts": 1774850400000, "open": 0.1422, "high": 0.1426, "low": 0.1422, "close": 0.1426, "volume": 11535.9, "quote_volume": 1642.92383, "trades": 38, "taker_buy_volume": 6455.0, "taker_buy_quote": 919.39167}, {"ts": 1774850460000, "open": 0.1426, "high": 0.1427, "low": 0.1424, "close": 0.1425, "volume": 17417.4, "quote_volume": 2483.13479, "trades": 53, "taker_buy_volume": 9576.7, "taker_buy_quote": 1365.4898}, {"ts": 1774850520000, "open": 0.1424, "high": 0.1427, "low": 0.142, "close": 0.1422, "volume": 56489.5, "quote_volume": 8039.06841, "trades": 129, "taker_buy_volume": 27045.1, "taker_buy_quote": 3849.54654}, {"ts": 1774850580000, "open": 0.1423, "high": 0.1423, "low": 0.1417, "close": 0.1419, "volume": 46412.4, "quote_volume": 6588.03621, "trades": 102, "taker_buy_volume": 31164.4, "taker_buy_quote": 4424.05608}, {"ts": 1774850640000, "open": 0.1419, "high": 0.1426, "low": 0.1419, "close": 0.1426, "volume": 51954.1, "quote_volume": 7394.82146, "trades": 78, "taker_buy_volume": 40796.7, "taker_buy_quote": 5807.31272}, {"ts": 1774850700000, "open": 0.1426, "high": 0.1431, "low": 0.1425, "close": 0.1431, "volume": 22015.2, "quote_volume": 3146.01227, "trades": 41, "taker_buy_volume": 20081.6, "taker_buy_quote": 2869.93913}, {"ts": 1774850760000, "open": 0.1432, "high": 0.1432, "low": 0.1426, "close": 0.1427, "volume": 56566.7, "quote_volume": 8087.63986, "trades": 123, "taker_buy_volume": 14624.3, "taker_buy_quote": 2090.11835}, {"ts": 1774850820000, "open": 0.1427, "high": 0.143, "low": 0.1424, "close": 0.1424, "volume": 34179.1, "quote_volume": 4877.89275, "trades": 71, "taker_buy_volume": 14059.9, "taker_buy_quote": 2006.97747}, {"ts": 1774850880000, "open": 0.1424, "high": 0.1424, "low": 0.1419, "close": 0.1422, "volume": 51714.0, "quote_volume": 7345.54939, "trades": 82, "taker_buy_volume": 22093.6, "taker_buy_quote": 3138.02856}, {"ts": 1774850940000, "open": 0.1423, "high": 0.1427, "low": 0.1422, "close": 0.1427, "volume": 51295.1, "quote_volume": 7306.84508, "trades": 96, "taker_buy_volume": 49459.1, "taker_buy_quote": 7045.62116}, {"ts": 1774851000000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 14342.1, "quote_volume": 2047.46618, "trades": 36, "taker_buy_volume": 11123.5, "taker_buy_quote": 1588.24577}, {"ts": 1774851060000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 13129.5, "quote_volume": 1873.32037, "trades": 42, "taker_buy_volume": 9557.4, "taker_buy_quote": 1363.83812}, {"ts": 1774851120000, "open": 0.1426, "high": 0.1426, "low": 0.1422, "close": 0.1423, "volume": 13937.4, "quote_volume": 1984.38986, "trades": 43, "taker_buy_volume": 10128.1, "taker_buy_quote": 1441.88252}, {"ts": 1774851180000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1423, "volume": 19664.9, "quote_volume": 2797.26621, "trades": 47, "taker_buy_volume": 14802.2, "taker_buy_quote": 2105.81907}, {"ts": 1774851240000, "open": 0.1423, "high": 0.1428, "low": 0.1423, "close": 0.1426, "volume": 45922.0, "quote_volume": 6545.81607, "trades": 92, "taker_buy_volume": 33486.1, "taker_buy_quote": 4772.85209}, {"ts": 1774851300000, "open": 0.1425, "high": 0.1429, "low": 0.1425, "close": 0.1428, "volume": 19704.0, "quote_volume": 2811.7541, "trades": 53, "taker_buy_volume": 10552.7, "taker_buy_quote": 1505.93344}, {"ts": 1774851360000, "open": 0.1427, "high": 0.1435, "low": 0.1426, "close": 0.1434, "volume": 58675.1, "quote_volume": 8397.76207, "trades": 142, "taker_buy_volume": 41634.6, "taker_buy_quote": 5959.80863}, {"ts": 1774851420000, "open": 0.1434, "high": 0.1434, "low": 0.1429, "close": 0.143, "volume": 32491.0, "quote_volume": 4650.48473, "trades": 75, "taker_buy_volume": 11333.2, "taker_buy_quote": 1622.59593}, {"ts": 1774851480000, "open": 0.1429, "high": 0.1431, "low": 0.1426, "close": 0.1426, "volume": 22556.8, "quote_volume": 3221.91924, "trades": 56, "taker_buy_volume": 8894.8, "taker_buy_quote": 1270.6836}, {"ts": 1774851540000, "open": 0.1425, "high": 0.1425, "low": 0.1417, "close": 0.1417, "volume": 39717.4, "quote_volume": 5643.72149, "trades": 99, "taker_buy_volume": 26999.6, "taker_buy_quote": 3837.49084}, {"ts": 1774851600000, "open": 0.1416, "high": 0.1417, "low": 0.1413, "close": 0.1414, "volume": 108159.1, "quote_volume": 15299.15252, "trades": 153, "taker_buy_volume": 45721.4, "taker_buy_quote": 6470.23398}, {"ts": 1774851660000, "open": 0.1413, "high": 0.1417, "low": 0.1412, "close": 0.1414, "volume": 127848.6, "quote_volume": 18070.19078, "trades": 130, "taker_buy_volume": 56795.3, "taker_buy_quote": 8033.51831}, {"ts": 1774851720000, "open": 0.1413, "high": 0.1415, "low": 0.141, "close": 0.1411, "volume": 20424.7, "quote_volume": 2884.78992, "trades": 69, "taker_buy_volume": 13677.3, "taker_buy_quote": 1931.96571}, {"ts": 1774851780000, "open": 0.1411, "high": 0.142, "low": 0.1409, "close": 0.142, "volume": 43829.9, "quote_volume": 6197.4148, "trades": 132, "taker_buy_volume": 33555.0, "taker_buy_quote": 4747.72098}, {"ts": 1774851840000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 28632.7, "quote_volume": 4068.70914, "trades": 71, "taker_buy_volume": 20162.3, "taker_buy_quote": 2865.10993}, {"ts": 1774851900000, "open": 0.142, "high": 0.1424, "low": 0.142, "close": 0.1422, "volume": 14328.1, "quote_volume": 2037.48045, "trades": 48, "taker_buy_volume": 9452.8, "taker_buy_quote": 1344.20547}, {"ts": 1774851960000, "open": 0.1423, "high": 0.1424, "low": 0.1413, "close": 0.1413, "volume": 74098.1, "quote_volume": 10495.47719, "trades": 133, "taker_buy_volume": 22964.7, "taker_buy_quote": 3252.25024}, {"ts": 1774852020000, "open": 0.1414, "high": 0.1417, "low": 0.1412, "close": 0.1416, "volume": 99436.8, "quote_volume": 14056.49261, "trades": 147, "taker_buy_volume": 89469.0, "taker_buy_quote": 12647.53296}, {"ts": 1774852080000, "open": 0.1415, "high": 0.1417, "low": 0.1411, "close": 0.1412, "volume": 51768.6, "quote_volume": 7315.217, "trades": 78, "taker_buy_volume": 14445.4, "taker_buy_quote": 2041.03657}, {"ts": 1774852140000, "open": 0.1411, "high": 0.1411, "low": 0.1398, "close": 0.1405, "volume": 553011.1, "quote_volume": 77497.45113, "trades": 355, "taker_buy_volume": 381280.3, "taker_buy_quote": 53416.80403}, {"ts": 1774852200000, "open": 0.1406, "high": 0.141, "low": 0.1405, "close": 0.1409, "volume": 45765.2, "quote_volume": 6442.10571, "trades": 77, "taker_buy_volume": 21328.8, "taker_buy_quote": 3003.35377}, {"ts": 1774852260000, "open": 0.1409, "high": 0.141, "low": 0.1406, "close": 0.1406, "volume": 29485.3, "quote_volume": 4151.14283, "trades": 65, "taker_buy_volume": 16681.9, "taker_buy_quote": 2348.52072}, {"ts": 1774852320000, "open": 0.1405, "high": 0.1412, "low": 0.1404, "close": 0.1412, "volume": 19305.4, "quote_volume": 2720.92298, "trades": 48, "taker_buy_volume": 15530.0, "taker_buy_quote": 2190.28208}, {"ts": 1774852380000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1414, "volume": 21743.0, "quote_volume": 3073.22458, "trades": 42, "taker_buy_volume": 19656.2, "taker_buy_quote": 2778.49603}, {"ts": 1774852440000, "open": 0.1414, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 11140.5, "quote_volume": 1575.00993, "trades": 32, "taker_buy_volume": 6786.8, "taker_buy_quote": 959.73763}, {"ts": 1774852500000, "open": 0.1415, "high": 0.1415, "low": 0.1409, "close": 0.1411, "volume": 24008.1, "quote_volume": 3387.49296, "trades": 57, "taker_buy_volume": 10884.5, "taker_buy_quote": 1536.21923}, {"ts": 1774852560000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1408, "volume": 14126.7, "quote_volume": 1989.38985, "trades": 36, "taker_buy_volume": 7511.3, "taker_buy_quote": 1057.81833}, {"ts": 1774852620000, "open": 0.1407, "high": 0.1407, "low": 0.1399, "close": 0.1401, "volume": 56806.6, "quote_volume": 7959.53566, "trades": 116, "taker_buy_volume": 14646.0, "taker_buy_quote": 2051.42166}, {"ts": 1774852680000, "open": 0.14, "high": 0.14, "low": 0.1394, "close": 0.1394, "volume": 77753.0, "quote_volume": 10855.68014, "trades": 110, "taker_buy_volume": 14286.8, "taker_buy_quote": 1996.41178}, {"ts": 1774852740000, "open": 0.1393, "high": 0.1396, "low": 0.1387, "close": 0.139, "volume": 101619.7, "quote_volume": 14134.9638, "trades": 193, "taker_buy_volume": 41614.3, "taker_buy_quote": 5787.86194}, {"ts": 1774852800000, "open": 0.1389, "high": 0.1392, "low": 0.1385, "close": 0.1385, "volume": 51001.1, "quote_volume": 7085.67338, "trades": 103, "taker_buy_volume": 25077.3, "taker_buy_quote": 3487.13021}, {"ts": 1774852860000, "open": 0.1387, "high": 0.1395, "low": 0.1386, "close": 0.1393, "volume": 76512.6, "quote_volume": 10641.60279, "trades": 139, "taker_buy_volume": 48971.7, "taker_buy_quote": 6810.35862}, {"ts": 1774852920000, "open": 0.1393, "high": 0.1394, "low": 0.1386, "close": 0.1387, "volume": 43063.5, "quote_volume": 5984.2755, "trades": 88, "taker_buy_volume": 5439.1, "taker_buy_quote": 756.3101}, {"ts": 1774852980000, "open": 0.1387, "high": 0.1391, "low": 0.1385, "close": 0.1391, "volume": 26523.2, "quote_volume": 3681.19493, "trades": 64, "taker_buy_volume": 18215.4, "taker_buy_quote": 2528.65285}, {"ts": 1774853040000, "open": 0.1391, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 21777.8, "quote_volume": 3027.48246, "trades": 41, "taker_buy_volume": 5000.0, "taker_buy_quote": 695.42335}, {"ts": 1774853100000, "open": 0.1388, "high": 0.1391, "low": 0.1385, "close": 0.139, "volume": 29302.9, "quote_volume": 4066.12354, "trades": 71, "taker_buy_volume": 19973.1, "taker_buy_quote": 2772.35777}, {"ts": 1774853160000, "open": 0.1388, "high": 0.1395, "low": 0.1387, "close": 0.1387, "volume": 46001.0, "quote_volume": 6394.79241, "trades": 72, "taker_buy_volume": 11600.2, "taker_buy_quote": 1614.41509}, {"ts": 1774853220000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.1391, "volume": 64148.9, "quote_volume": 8910.2881, "trades": 80, "taker_buy_volume": 44584.8, "taker_buy_quote": 6193.62154}, {"ts": 1774853280000, "open": 0.1391, "high": 0.1393, "low": 0.1389, "close": 0.139, "volume": 23293.7, "quote_volume": 3239.88051, "trades": 45, "taker_buy_volume": 11445.0, "taker_buy_quote": 1592.42206}, {"ts": 1774853340000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1389, "volume": 33803.0, "quote_volume": 4698.70328, "trades": 57, "taker_buy_volume": 19276.1, "taker_buy_quote": 2680.75033}, {"ts": 1774853400000, "open": 0.139, "high": 0.139, "low": 0.1384, "close": 0.1385, "volume": 36653.4, "quote_volume": 5087.11532, "trades": 54, "taker_buy_volume": 19688.2, "taker_buy_quote": 2733.57951}, {"ts": 1774853460000, "open": 0.1384, "high": 0.139, "low": 0.1384, "close": 0.1386, "volume": 70604.2, "quote_volume": 9799.05109, "trades": 91, "taker_buy_volume": 46828.1, "taker_buy_quote": 6501.03825}, {"ts": 1774853520000, "open": 0.1387, "high": 0.1388, "low": 0.1383, "close": 0.1383, "volume": 47467.6, "quote_volume": 6577.23463, "trades": 66, "taker_buy_volume": 10077.0, "taker_buy_quote": 1396.76722}, {"ts": 1774853580000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 92351.6, "quote_volume": 12784.28462, "trades": 106, "taker_buy_volume": 31744.9, "taker_buy_quote": 4397.12212}, {"ts": 1774853640000, "open": 0.1386, "high": 0.1386, "low": 0.1383, "close": 0.1385, "volume": 42252.6, "quote_volume": 5849.53402, "trades": 65, "taker_buy_volume": 24446.1, "taker_buy_quote": 3384.72146}, {"ts": 1774853700000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 19543.8, "quote_volume": 2706.25826, "trades": 33, "taker_buy_volume": 5363.1, "taker_buy_quote": 742.79664}, {"ts": 1774853760000, "open": 0.1385, "high": 0.1386, "low": 0.1382, "close": 0.1385, "volume": 41420.7, "quote_volume": 5733.14707, "trades": 63, "taker_buy_volume": 24397.2, "taker_buy_quote": 3377.25212}, {"ts": 1774853820000, "open": 0.1385, "high": 0.1389, "low": 0.1385, "close": 0.1388, "volume": 47800.6, "quote_volume": 6629.9204, "trades": 92, "taker_buy_volume": 27305.8, "taker_buy_quote": 3788.53013}, {"ts": 1774853880000, "open": 0.1388, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 64588.4, "quote_volume": 8969.13526, "trades": 95, "taker_buy_volume": 23421.4, "taker_buy_quote": 3253.66824}, {"ts": 1774853940000, "open": 0.1388, "high": 0.1389, "low": 0.1383, "close": 0.1383, "volume": 28864.7, "quote_volume": 3997.85028, "trades": 60, "taker_buy_volume": 4064.5, "taker_buy_quote": 563.18781}, {"ts": 1774854000000, "open": 0.1383, "high": 0.1384, "low": 0.1377, "close": 0.1379, "volume": 69993.9, "quote_volume": 9669.5975, "trades": 117, "taker_buy_volume": 31239.4, "taker_buy_quote": 4316.51068}, {"ts": 1774854060000, "open": 0.1378, "high": 0.138, "low": 0.1375, "close": 0.1378, "volume": 54239.8, "quote_volume": 7470.44902, "trades": 96, "taker_buy_volume": 31943.2, "taker_buy_quote": 4399.84699}, {"ts": 1774854120000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1376, "volume": 60306.2, "quote_volume": 8294.19072, "trades": 80, "taker_buy_volume": 32928.5, "taker_buy_quote": 4527.25407}, {"ts": 1774854180000, "open": 0.1376, "high": 0.1377, "low": 0.1371, "close": 0.1375, "volume": 55331.5, "quote_volume": 7602.94942, "trades": 103, "taker_buy_volume": 22465.9, "taker_buy_quote": 3088.77584}, {"ts": 1774854240000, "open": 0.1375, "high": 0.1375, "low": 0.137, "close": 0.137, "volume": 60101.4, "quote_volume": 8239.72004, "trades": 125, "taker_buy_volume": 22920.0, "taker_buy_quote": 3142.52957}, {"ts": 1774854300000, "open": 0.137, "high": 0.1372, "low": 0.1366, "close": 0.1369, "volume": 96231.9, "quote_volume": 13175.04539, "trades": 135, "taker_buy_volume": 50373.8, "taker_buy_quote": 6898.2868}, {"ts": 1774854360000, "open": 0.1368, "high": 0.1374, "low": 0.1367, "close": 0.1371, "volume": 85675.1, "quote_volume": 11752.5583, "trades": 133, "taker_buy_volume": 47458.3, "taker_buy_quote": 6512.61435}, {"ts": 1774854420000, "open": 0.137, "high": 0.137, "low": 0.1366, "close": 0.1367, "volume": 60903.5, "quote_volume": 8331.72648, "trades": 142, "taker_buy_volume": 37230.9, "taker_buy_quote": 5093.37685}, {"ts": 1774854480000, "open": 0.1366, "high": 0.1371, "low": 0.1366, "close": 0.1369, "volume": 28004.4, "quote_volume": 3831.53346, "trades": 58, "taker_buy_volume": 13190.3, "taker_buy_quote": 1804.56648}, {"ts": 1774854540000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 62722.6, "quote_volume": 8571.13546, "trades": 97, "taker_buy_volume": 41502.6, "taker_buy_quote": 5672.94636}, {"ts": 1774854600000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1366, "volume": 76771.4, "quote_volume": 10483.47142, "trades": 77, "taker_buy_volume": 54246.9, "taker_buy_quote": 7407.29888}, {"ts": 1774854660000, "open": 0.1366, "high": 0.1368, "low": 0.1364, "close": 0.1365, "volume": 21367.7, "quote_volume": 2919.36475, "trades": 49, "taker_buy_volume": 6818.6, "taker_buy_quote": 931.90554}, {"ts": 1774854720000, "open": 0.1364, "high": 0.1365, "low": 0.1363, "close": 0.1363, "volume": 40675.5, "quote_volume": 5546.108, "trades": 64, "taker_buy_volume": 21570.3, "taker_buy_quote": 2941.50184}, {"ts": 1774854780000, "open": 0.1364, "high": 0.1367, "low": 0.1362, "close": 0.1365, "volume": 47317.6, "quote_volume": 6454.87986, "trades": 72, "taker_buy_volume": 30037.2, "taker_buy_quote": 4098.46265}, {"ts": 1774854840000, "open": 0.1364, "high": 0.1364, "low": 0.136, "close": 0.136, "volume": 35832.2, "quote_volume": 4877.94092, "trades": 83, "taker_buy_volume": 10899.4, "taker_buy_quote": 1483.84172}, {"ts": 1774854900000, "open": 0.136, "high": 0.1362, "low": 0.1358, "close": 0.1361, "volume": 56156.7, "quote_volume": 7633.68822, "trades": 65, "taker_buy_volume": 32249.0, "taker_buy_quote": 4384.49313}, {"ts": 1774854960000, "open": 0.1361, "high": 0.1375, "low": 0.136, "close": 0.1373, "volume": 160997.7, "quote_volume": 22001.43903, "trades": 221, "taker_buy_volume": 85125.0, "taker_buy_quote": 11644.34967}, {"ts": 1774855020000, "open": 0.1373, "high": 0.1427, "low": 0.1372, "close": 0.1406, "volume": 1938769.1, "quote_volume": 273381.41543, "trades": 2524, "taker_buy_volume": 824495.6, "taker_buy_quote": 116085.79204}, {"ts": 1774855080000, "open": 0.1408, "high": 0.1414, "low": 0.1394, "close": 0.1398, "volume": 277763.6, "quote_volume": 39013.50505, "trades": 417, "taker_buy_volume": 143033.0, "taker_buy_quote": 20104.41751}, {"ts": 1774855140000, "open": 0.1398, "high": 0.1409, "low": 0.1396, "close": 0.1405, "volume": 169881.1, "quote_volume": 23833.46824, "trades": 322, "taker_buy_volume": 118314.7, "taker_buy_quote": 16597.03911}, {"ts": 1774855200000, "open": 0.1406, "high": 0.1409, "low": 0.1402, "close": 0.1406, "volume": 132408.0, "quote_volume": 18597.96267, "trades": 229, "taker_buy_volume": 98819.9, "taker_buy_quote": 13883.11267}, {"ts": 1774855260000, "open": 0.1406, "high": 0.1425, "low": 0.1401, "close": 0.1422, "volume": 97909.1, "quote_volume": 13833.17359, "trades": 237, "taker_buy_volume": 59074.5, "taker_buy_quote": 8351.41125}, {"ts": 1774855320000, "open": 0.1421, "high": 0.1427, "low": 0.1421, "close": 0.1423, "volume": 59149.6, "quote_volume": 8420.15581, "trades": 152, "taker_buy_volume": 33109.6, "taker_buy_quote": 4714.08314}, {"ts": 1774855380000, "open": 0.1423, "high": 0.1424, "low": 0.1414, "close": 0.1414, "volume": 46731.1, "quote_volume": 6631.64785, "trades": 87, "taker_buy_volume": 10915.1, "taker_buy_quote": 1547.85468}, {"ts": 1774855440000, "open": 0.1416, "high": 0.1432, "low": 0.1416, "close": 0.1425, "volume": 76117.5, "quote_volume": 10845.37769, "trades": 177, "taker_buy_volume": 39799.5, "taker_buy_quote": 5665.8879}, {"ts": 1774855500000, "open": 0.1424, "high": 0.1428, "low": 0.1416, "close": 0.1419, "volume": 70226.0, "quote_volume": 10006.68224, "trades": 134, "taker_buy_volume": 36319.1, "taker_buy_quote": 5176.49563}, {"ts": 1774855560000, "open": 0.142, "high": 0.1433, "low": 0.1417, "close": 0.1425, "volume": 119198.4, "quote_volume": 17026.38013, "trades": 216, "taker_buy_volume": 50843.6, "taker_buy_quote": 7260.34815}, {"ts": 1774855620000, "open": 0.1425, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 52509.5, "quote_volume": 7466.19935, "trades": 106, "taker_buy_volume": 16900.4, "taker_buy_quote": 2403.03829}, {"ts": 1774855680000, "open": 0.1422, "high": 0.1428, "low": 0.1421, "close": 0.1424, "volume": 56608.8, "quote_volume": 8064.79922, "trades": 102, "taker_buy_volume": 30061.3, "taker_buy_quote": 4283.48811}, {"ts": 1774855740000, "open": 0.1425, "high": 0.1426, "low": 0.1422, "close": 0.1423, "volume": 26040.5, "quote_volume": 3706.4695, "trades": 62, "taker_buy_volume": 8012.7, "taker_buy_quote": 1140.48856}, {"ts": 1774855800000, "open": 0.1424, "high": 0.1438, "low": 0.1423, "close": 0.1436, "volume": 91549.1, "quote_volume": 13100.63711, "trades": 163, "taker_buy_volume": 59921.8, "taker_buy_quote": 8578.05134}, {"ts": 1774855860000, "open": 0.1436, "high": 0.1446, "low": 0.1434, "close": 0.1444, "volume": 95718.5, "quote_volume": 13786.71559, "trades": 200, "taker_buy_volume": 54059.7, "taker_buy_quote": 7789.33518}, {"ts": 1774855920000, "open": 0.1443, "high": 0.1446, "low": 0.1432, "close": 0.1434, "volume": 94119.7, "quote_volume": 13522.62197, "trades": 163, "taker_buy_volume": 52135.2, "taker_buy_quote": 7490.33293}, {"ts": 1774855980000, "open": 0.1433, "high": 0.1438, "low": 0.1427, "close": 0.1428, "volume": 44318.9, "quote_volume": 6341.62606, "trades": 107, "taker_buy_volume": 18802.3, "taker_buy_quote": 2692.27036}, {"ts": 1774856040000, "open": 0.1427, "high": 0.1427, "low": 0.1417, "close": 0.1417, "volume": 55752.1, "quote_volume": 7922.84713, "trades": 99, "taker_buy_volume": 15078.0, "taker_buy_quote": 2141.4451}, {"ts": 1774856100000, "open": 0.1416, "high": 0.1422, "low": 0.139, "close": 0.1403, "volume": 696437.4, "quote_volume": 97728.5759, "trades": 758, "taker_buy_volume": 260906.9, "taker_buy_quote": 36546.40903}, {"ts": 1774856160000, "open": 0.1404, "high": 0.1408, "low": 0.1399, "close": 0.1407, "volume": 158738.7, "quote_volume": 22281.67834, "trades": 381, "taker_buy_volume": 52401.3, "taker_buy_quote": 7358.52872}, {"ts": 1774856220000, "open": 0.1408, "high": 0.1418, "low": 0.1408, "close": 0.1415, "volume": 64536.9, "quote_volume": 9114.02711, "trades": 146, "taker_buy_volume": 22945.1, "taker_buy_quote": 3238.40147}, {"ts": 1774856280000, "open": 0.1416, "high": 0.1419, "low": 0.1409, "close": 0.1412, "volume": 61905.6, "quote_volume": 8754.89247, "trades": 123, "taker_buy_volume": 19359.7, "taker_buy_quote": 2738.28248}, {"ts": 1774856340000, "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.1409, "volume": 44412.2, "quote_volume": 6266.13805, "trades": 100, "taker_buy_volume": 24101.3, "taker_buy_quote": 3400.58641}, {"ts": 1774856400000, "open": 0.1408, "high": 0.1412, "low": 0.1407, "close": 0.1408, "volume": 25903.4, "quote_volume": 3649.75527, "trades": 74, "taker_buy_volume": 5451.1, "taker_buy_quote": 768.49772}, {"ts": 1774856460000, "open": 0.1407, "high": 0.1411, "low": 0.1407, "close": 0.1407, "volume": 27609.9, "quote_volume": 3890.33687, "trades": 66, "taker_buy_volume": 5168.8, "taker_buy_quote": 728.60557}, {"ts": 1774856520000, "open": 0.1409, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 28743.5, "quote_volume": 4049.54935, "trades": 69, "taker_buy_volume": 12616.9, "taker_buy_quote": 1778.31121}, {"ts": 1774856580000, "open": 0.1407, "high": 0.1408, "low": 0.1402, "close": 0.1404, "volume": 26982.1, "quote_volume": 3790.26222, "trades": 70, "taker_buy_volume": 12430.4, "taker_buy_quote": 1746.99508}, {"ts": 1774856640000, "open": 0.1403, "high": 0.1405, "low": 0.1398, "close": 0.1399, "volume": 31478.5, "quote_volume": 4412.4856, "trades": 73, "taker_buy_volume": 10809.9, "taker_buy_quote": 1516.24943}, {"ts": 1774856700000, "open": 0.1398, "high": 0.1398, "low": 0.1392, "close": 0.1392, "volume": 29023.5, "quote_volume": 4048.34071, "trades": 67, "taker_buy_volume": 8826.0, "taker_buy_quote": 1231.42678}, {"ts": 1774856760000, "open": 0.1392, "high": 0.1392, "low": 0.1385, "close": 0.1387, "volume": 51989.3, "quote_volume": 7217.38302, "trades": 112, "taker_buy_volume": 20023.3, "taker_buy_quote": 2778.84846}, {"ts": 1774856820000, "open": 0.1387, "high": 0.1389, "low": 0.1382, "close": 0.1383, "volume": 45010.8, "quote_volume": 6231.22992, "trades": 106, "taker_buy_volume": 14072.5, "taker_buy_quote": 1948.3506}, {"ts": 1774856880000, "open": 0.1382, "high": 0.1383, "low": 0.1378, "close": 0.1379, "volume": 28185.4, "quote_volume": 3890.57756, "trades": 65, "taker_buy_volume": 9365.8, "taker_buy_quote": 1292.61485}, {"ts": 1774856940000, "open": 0.1379, "high": 0.1384, "low": 0.1378, "close": 0.1382, "volume": 49952.1, "quote_volume": 6896.28448, "trades": 100, "taker_buy_volume": 30809.0, "taker_buy_quote": 4255.05798}, {"ts": 1774857000000, "open": 0.1381, "high": 0.1384, "low": 0.1374, "close": 0.1383, "volume": 53760.1, "quote_volume": 7414.07923, "trades": 125, "taker_buy_volume": 23783.5, "taker_buy_quote": 3280.5465}, {"ts": 1774857060000, "open": 0.1382, "high": 0.1382, "low": 0.1373, "close": 0.1375, "volume": 38997.8, "quote_volume": 5369.7454, "trades": 77, "taker_buy_volume": 15830.9, "taker_buy_quote": 2179.83873}, {"ts": 1774857120000, "open": 0.1375, "high": 0.138, "low": 0.1374, "close": 0.1376, "volume": 29536.0, "quote_volume": 4065.24897, "trades": 74, "taker_buy_volume": 15939.3, "taker_buy_quote": 2194.75991}, {"ts": 1774857180000, "open": 0.1375, "high": 0.1384, "low": 0.1375, "close": 0.1379, "volume": 75786.4, "quote_volume": 10457.00617, "trades": 142, "taker_buy_volume": 48483.1, "taker_buy_quote": 6691.84095}, {"ts": 1774857240000, "open": 0.1378, "high": 0.1382, "low": 0.1376, "close": 0.1376, "volume": 74353.2, "quote_volume": 10261.18714, "trades": 108, "taker_buy_volume": 38181.0, "taker_buy_quote": 5271.955}, {"ts": 1774857300000, "open": 0.1376, "high": 0.1385, "low": 0.1376, "close": 0.1385, "volume": 21830.3, "quote_volume": 3013.22081, "trades": 56, "taker_buy_volume": 7900.7, "taker_buy_quote": 1091.40887}, {"ts": 1774857360000, "open": 0.1384, "high": 0.1393, "low": 0.1383, "close": 0.1393, "volume": 50672.1, "quote_volume": 7038.72232, "trades": 122, "taker_buy_volume": 25994.1, "taker_buy_quote": 3611.80973}, {"ts": 1774857420000, "open": 0.1393, "high": 0.1398, "low": 0.1391, "close": 0.1391, "volume": 73701.9, "quote_volume": 10283.11273, "trades": 127, "taker_buy_volume": 30582.2, "taker_buy_quote": 4268.42352}, {"ts": 1774857480000, "open": 0.1391, "high": 0.1396, "low": 0.1391, "close": 0.1395, "volume": 15537.7, "quote_volume": 2166.29426, "trades": 36, "taker_buy_volume": 3394.4, "taker_buy_quote": 473.31061}, {"ts": 1774857540000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 17955.4, "quote_volume": 2505.94779, "trades": 36, "taker_buy_volume": 2705.1, "taker_buy_quote": 377.62181}, {"ts": 1774857600000, "open": 0.1398, "high": 0.141, "low": 0.1397, "close": 0.1406, "volume": 71331.4, "quote_volume": 10026.22374, "trades": 147, "taker_buy_volume": 26823.4, "taker_buy_quote": 3770.19219}, {"ts": 1774857660000, "open": 0.1405, "high": 0.1413, "low": 0.1402, "close": 0.1411, "volume": 40072.5, "quote_volume": 5644.01018, "trades": 112, "taker_buy_volume": 12991.6, "taker_buy_quote": 1831.78871}, {"ts": 1774857720000, "open": 0.1413, "high": 0.1417, "low": 0.141, "close": 0.1411, "volume": 33654.9, "quote_volume": 4756.44524, "trades": 86, "taker_buy_volume": 12135.9, "taker_buy_quote": 1716.03984}, {"ts": 1774857780000, "open": 0.1411, "high": 0.1425, "low": 0.141, "close": 0.1424, "volume": 110780.9, "quote_volume": 15736.19514, "trades": 177, "taker_buy_volume": 63102.6, "taker_buy_quote": 8960.17663}, {"ts": 1774857840000, "open": 0.1424, "high": 0.143, "low": 0.1424, "close": 0.1425, "volume": 30543.3, "quote_volume": 4358.41471, "trades": 90, "taker_buy_volume": 8205.2, "taker_buy_quote": 1171.33389}, {"ts": 1774857900000, "open": 0.1426, "high": 0.1434, "low": 0.1426, "close": 0.1431, "volume": 44781.1, "quote_volume": 6407.44592, "trades": 125, "taker_buy_volume": 14491.5, "taker_buy_quote": 2073.06741}, {"ts": 1774857960000, "open": 0.1431, "high": 0.1437, "low": 0.1427, "close": 0.1432, "volume": 60202.0, "quote_volume": 8611.02152, "trades": 130, "taker_buy_volume": 35061.0, "taker_buy_quote": 5012.57021}, {"ts": 1774858020000, "open": 0.1432, "high": 0.1437, "low": 0.1427, "close": 0.1427, "volume": 38808.4, "quote_volume": 5562.32839, "trades": 97, "taker_buy_volume": 18081.1, "taker_buy_quote": 2593.03981}, {"ts": 1774858080000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 23220.1, "quote_volume": 3314.82079, "trades": 57, "taker_buy_volume": 5448.3, "taker_buy_quote": 777.83725}, {"ts": 1774858140000, "open": 0.1431, "high": 0.1431, "low": 0.1425, "close": 0.1427, "volume": 30747.0, "quote_volume": 4388.49013, "trades": 79, "taker_buy_volume": 10953.6, "taker_buy_quote": 1564.15922}, {"ts": 1774858200000, "open": 0.1429, "high": 0.1433, "low": 0.1429, "close": 0.143, "volume": 23738.1, "quote_volume": 3395.89472, "trades": 75, "taker_buy_volume": 5833.5, "taker_buy_quote": 834.69866}, {"ts": 1774858260000, "open": 0.1431, "high": 0.1431, "low": 0.1426, "close": 0.1426, "volume": 16789.2, "quote_volume": 2398.91669, "trades": 56, "taker_buy_volume": 6620.7, "taker_buy_quote": 946.20544}, {"ts": 1774858320000, "open": 0.1427, "high": 0.1428, "low": 0.1421, "close": 0.1421, "volume": 30230.1, "quote_volume": 4305.04464, "trades": 87, "taker_buy_volume": 7202.1, "taker_buy_quote": 1026.18488}, {"ts": 1774858380000, "open": 0.1421, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 40284.3, "quote_volume": 5730.25291, "trades": 74, "taker_buy_volume": 27718.3, "taker_buy_quote": 3943.37978}, {"ts": 1774858440000, "open": 0.1423, "high": 0.1423, "low": 0.1416, "close": 0.1421, "volume": 41114.2, "quote_volume": 5830.94146, "trades": 112, "taker_buy_volume": 13350.2, "taker_buy_quote": 1893.49602}, {"ts": 1774858500000, "open": 0.1421, "high": 0.1454, "low": 0.1421, "close": 0.1429, "volume": 198593.5, "quote_volume": 28633.36818, "trades": 398, "taker_buy_volume": 127688.2, "taker_buy_quote": 18425.90359}, {"ts": 1774858560000, "open": 0.143, "high": 0.1434, "low": 0.1429, "close": 0.143, "volume": 35389.1, "quote_volume": 5064.66182, "trades": 84, "taker_buy_volume": 12169.8, "taker_buy_quote": 1742.01506}, {"ts": 1774858620000, "open": 0.1431, "high": 0.1435, "low": 0.1429, "close": 0.1431, "volume": 38365.2, "quote_volume": 5498.56987, "trades": 93, "taker_buy_volume": 17483.8, "taker_buy_quote": 2505.67629}, {"ts": 1774858680000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.143, "volume": 23564.2, "quote_volume": 3367.03953, "trades": 57, "taker_buy_volume": 6948.8, "taker_buy_quote": 993.0475}, {"ts": 1774858740000, "open": 0.1431, "high": 0.1431, "low": 0.1427, "close": 0.1428, "volume": 29540.3, "quote_volume": 4219.31921, "trades": 59, "taker_buy_volume": 1820.4, "taker_buy_quote": 260.274}, {"ts": 1774858800000, "open": 0.1429, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 16860.5, "quote_volume": 2408.89073, "trades": 45, "taker_buy_volume": 1274.8, "taker_buy_quote": 182.24366}, {"ts": 1774858860000, "open": 0.143, "high": 0.1433, "low": 0.1427, "close": 0.1427, "volume": 30995.2, "quote_volume": 4432.26103, "trades": 55, "taker_buy_volume": 8804.1, "taker_buy_quote": 1259.95511}, {"ts": 1774858920000, "open": 0.1426, "high": 0.1426, "low": 0.1421, "close": 0.1421, "volume": 23352.1, "quote_volume": 3321.21373, "trades": 60, "taker_buy_volume": 2805.8, "taker_buy_quote": 399.25846}, {"ts": 1774858980000, "open": 0.1421, "high": 0.1421, "low": 0.1413, "close": 0.1413, "volume": 37996.0, "quote_volume": 5386.74085, "trades": 62, "taker_buy_volume": 15470.0, "taker_buy_quote": 2192.53532}, {"ts": 1774859040000, "open": 0.1414, "high": 0.1416, "low": 0.141, "close": 0.141, "volume": 85907.6, "quote_volume": 12144.00311, "trades": 121, "taker_buy_volume": 51367.9, "taker_buy_quote": 7263.72744}, {"ts": 1774859100000, "open": 0.1411, "high": 0.1413, "low": 0.1403, "close": 0.1405, "volume": 48281.1, "quote_volume": 6801.8781, "trades": 100, "taker_buy_volume": 20543.7, "taker_buy_quote": 2895.3456}, {"ts": 1774859160000, "open": 0.1404, "high": 0.1407, "low": 0.1402, "close": 0.1404, "volume": 37441.4, "quote_volume": 5261.36433, "trades": 59, "taker_buy_volume": 8757.6, "taker_buy_quote": 1230.28514}, {"ts": 1774859220000, "open": 0.1406, "high": 0.1407, "low": 0.1399, "close": 0.1402, "volume": 49263.3, "quote_volume": 6911.59907, "trades": 90, "taker_buy_volume": 12228.5, "taker_buy_quote": 1714.68259}, {"ts": 1774859280000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 32018.9, "quote_volume": 4495.96679, "trades": 47, "taker_buy_volume": 5575.7, "taker_buy_quote": 782.84707}, {"ts": 1774859340000, "open": 0.1404, "high": 0.1404, "low": 0.1396, "close": 0.1396, "volume": 29744.3, "quote_volume": 4159.08481, "trades": 66, "taker_buy_volume": 8124.1, "taker_buy_quote": 1135.88916}, {"ts": 1774859400000, "open": 0.1396, "high": 0.1396, "low": 0.1391, "close": 0.1392, "volume": 34043.9, "quote_volume": 4746.28154, "trades": 57, "taker_buy_volume": 11948.6, "taker_buy_quote": 1665.26464}, {"ts": 1774859460000, "open": 0.1391, "high": 0.1393, "low": 0.1387, "close": 0.1392, "volume": 61292.2, "quote_volume": 8523.78878, "trades": 99, "taker_buy_volume": 24802.0, "taker_buy_quote": 3451.20081}, {"ts": 1774859520000, "open": 0.1392, "high": 0.1392, "low": 0.1386, "close": 0.1389, "volume": 47638.4, "quote_volume": 6615.70723, "trades": 84, "taker_buy_volume": 17719.7, "taker_buy_quote": 2459.5057}, {"ts": 1774859580000, "open": 0.1389, "high": 0.1389, "low": 0.1379, "close": 0.1384, "volume": 56565.5, "quote_volume": 7829.75893, "trades": 135, "taker_buy_volume": 19395.2, "taker_buy_quote": 2683.37051}, {"ts": 1774859640000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1385, "volume": 29162.3, "quote_volume": 4036.68469, "trades": 48, "taker_buy_volume": 11483.5, "taker_buy_quote": 1589.67111}, {"ts": 1774859700000, "open": 0.1384, "high": 0.1384, "low": 0.1378, "close": 0.1379, "volume": 21405.2, "quote_volume": 2954.91213, "trades": 57, "taker_buy_volume": 6142.0, "taker_buy_quote": 847.70289}, {"ts": 1774859760000, "open": 0.1378, "high": 0.1378, "low": 0.1373, "close": 0.1374, "volume": 50056.2, "quote_volume": 6883.95189, "trades": 115, "taker_buy_volume": 19546.6, "taker_buy_quote": 2689.22302}, {"ts": 1774859820000, "open": 0.1374, "high": 0.1383, "low": 0.1374, "close": 0.1383, "volume": 37563.2, "quote_volume": 5174.5351, "trades": 73, "taker_buy_volume": 24907.0, "taker_buy_quote": 3431.32587}, {"ts": 1774859880000, "open": 0.1382, "high": 0.1383, "low": 0.1379, "close": 0.1381, "volume": 36074.7, "quote_volume": 4981.83023, "trades": 89, "taker_buy_volume": 9015.5, "taker_buy_quote": 1244.87732}, {"ts": 1774859940000, "open": 0.138, "high": 0.1381, "low": 0.1375, "close": 0.1379, "volume": 56530.5, "quote_volume": 7789.90764, "trades": 106, "taker_buy_volume": 26814.8, "taker_buy_quote": 3694.77124}, {"ts": 1774860000000, "open": 0.1378, "high": 0.1379, "low": 0.1375, "close": 0.1378, "volume": 47118.3, "quote_volume": 6489.45909, "trades": 93, "taker_buy_volume": 27662.7, "taker_buy_quote": 3811.34837}, {"ts": 1774860060000, "open": 0.1379, "high": 0.1379, "low": 0.1374, "close": 0.1376, "volume": 53308.2, "quote_volume": 7337.58241, "trades": 109, "taker_buy_volume": 22355.3, "taker_buy_quote": 3077.20195}, {"ts": 1774860120000, "open": 0.1376, "high": 0.1376, "low": 0.1371, "close": 0.1374, "volume": 68377.8, "quote_volume": 9393.48114, "trades": 129, "taker_buy_volume": 37914.1, "taker_buy_quote": 5209.38542}, {"ts": 1774860180000, "open": 0.1374, "high": 0.1379, "low": 0.1372, "close": 0.1378, "volume": 68277.0, "quote_volume": 9393.06506, "trades": 126, "taker_buy_volume": 27778.9, "taker_buy_quote": 3824.92384}, {"ts": 1774860240000, "open": 0.1377, "high": 0.1394, "low": 0.1376, "close": 0.1391, "volume": 75007.3, "quote_volume": 10388.9803, "trades": 209, "taker_buy_volume": 39839.0, "taker_buy_quote": 5516.22248}, {"ts": 1774860300000, "open": 0.1391, "high": 0.1394, "low": 0.1386, "close": 0.139, "volume": 103590.5, "quote_volume": 14388.8378, "trades": 151, "taker_buy_volume": 50669.3, "taker_buy_quote": 7036.0206}, {"ts": 1774860360000, "open": 0.1389, "high": 0.1398, "low": 0.1385, "close": 0.1389, "volume": 42014.0, "quote_volume": 5841.69133, "trades": 110, "taker_buy_volume": 18396.0, "taker_buy_quote": 2558.49479}, {"ts": 1774860420000, "open": 0.1388, "high": 0.1392, "low": 0.1379, "close": 0.138, "volume": 76785.6, "quote_volume": 10626.745, "trades": 133, "taker_buy_volume": 26992.3, "taker_buy_quote": 3735.70127}, {"ts": 1774860480000, "open": 0.1379, "high": 0.1381, "low": 0.1374, "close": 0.1374, "volume": 35219.6, "quote_volume": 4852.09891, "trades": 88, "taker_buy_volume": 14100.2, "taker_buy_quote": 1943.2928}, {"ts": 1774860540000, "open": 0.1373, "high": 0.1377, "low": 0.1369, "close": 0.1376, "volume": 67230.2, "quote_volume": 9236.96471, "trades": 99, "taker_buy_volume": 37888.9, "taker_buy_quote": 5206.40515}, {"ts": 1774860600000, "open": 0.1375, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 88810.6, "quote_volume": 12229.29638, "trades": 115, "taker_buy_volume": 49103.5, "taker_buy_quote": 6763.70817}, {"ts": 1774860660000, "open": 0.138, "high": 0.1381, "low": 0.1374, "close": 0.1374, "volume": 36418.1, "quote_volume": 5019.01601, "trades": 65, "taker_buy_volume": 6359.1, "taker_buy_quote": 876.75705}, {"ts": 1774860720000, "open": 0.1374, "high": 0.1374, "low": 0.137, "close": 0.1371, "volume": 41398.4, "quote_volume": 5677.67684, "trades": 72, "taker_buy_volume": 15110.3, "taker_buy_quote": 2072.68949}, {"ts": 1774860780000, "open": 0.1371, "high": 0.1371, "low": 0.1366, "close": 0.1367, "volume": 45757.0, "quote_volume": 6259.57999, "trades": 100, "taker_buy_volume": 23605.7, "taker_buy_quote": 3229.67023}, {"ts": 1774860840000, "open": 0.1367, "high": 0.1373, "low": 0.1366, "close": 0.1371, "volume": 40064.1, "quote_volume": 5490.4729, "trades": 81, "taker_buy_volume": 23160.3, "taker_buy_quote": 3175.6606}, {"ts": 1774860900000, "open": 0.1371, "high": 0.1372, "low": 0.1367, "close": 0.137, "volume": 43855.6, "quote_volume": 6003.39026, "trades": 94, "taker_buy_volume": 24247.7, "taker_buy_quote": 3318.73837}, {"ts": 1774860960000, "open": 0.137, "high": 0.1375, "low": 0.1365, "close": 0.137, "volume": 75369.6, "quote_volume": 10331.58848, "trades": 171, "taker_buy_volume": 41994.3, "taker_buy_quote": 5757.33393}, {"ts": 1774861020000, "open": 0.137, "high": 0.137, "low": 0.1364, "close": 0.1365, "volume": 43830.1, "quote_volume": 5988.73087, "trades": 94, "taker_buy_volume": 8093.9, "taker_buy_quote": 1105.51696}, {"ts": 1774861080000, "open": 0.1364, "high": 0.1369, "low": 0.1364, "close": 0.1367, "volume": 61240.3, "quote_volume": 8371.78413, "trades": 99, "taker_buy_volume": 39812.0, "taker_buy_quote": 5443.99012}, {"ts": 1774861140000, "open": 0.1367, "high": 0.1373, "low": 0.1364, "close": 0.1368, "volume": 116134.7, "quote_volume": 15898.06811, "trades": 163, "taker_buy_volume": 64115.2, "taker_buy_quote": 8771.70027}, {"ts": 1774861200000, "open": 0.1367, "high": 0.1368, "low": 0.1363, "close": 0.1364, "volume": 36714.7, "quote_volume": 5010.62408, "trades": 74, "taker_buy_volume": 18931.1, "taker_buy_quote": 2583.28452}, {"ts": 1774861260000, "open": 0.1364, "high": 0.1364, "low": 0.1352, "close": 0.1352, "volume": 101763.8, "quote_volume": 13815.58288, "trades": 196, "taker_buy_volume": 50780.1, "taker_buy_quote": 6896.39204}, {"ts": 1774861320000, "open": 0.1353, "high": 0.1355, "low": 0.1351, "close": 0.1352, "volume": 48410.2, "quote_volume": 6549.69298, "trades": 72, "taker_buy_volume": 30163.7, "taker_buy_quote": 4082.60518}, {"ts": 1774861380000, "open": 0.1351, "high": 0.1356, "low": 0.1344, "close": 0.1346, "volume": 114222.0, "quote_volume": 15426.06334, "trades": 241, "taker_buy_volume": 39713.5, "taker_buy_quote": 5364.2929}, {"ts": 1774861440000, "open": 0.1344, "high": 0.1347, "low": 0.1341, "close": 0.1345, "volume": 137746.6, "quote_volume": 18521.21352, "trades": 149, "taker_buy_volume": 97918.6, "taker_buy_quote": 13168.11031}, {"ts": 1774861500000, "open": 0.1344, "high": 0.1344, "low": 0.1338, "close": 0.134, "volume": 66230.9, "quote_volume": 8883.30423, "trades": 93, "taker_buy_volume": 40045.3, "taker_buy_quote": 5371.58196}, {"ts": 1774861560000, "open": 0.134, "high": 0.1353, "low": 0.1338, "close": 0.1343, "volume": 234579.5, "quote_volume": 31521.88303, "trades": 170, "taker_buy_volume": 186555.5, "taker_buy_quote": 25060.05466}, {"ts": 1774861620000, "open": 0.1342, "high": 0.1345, "low": 0.1339, "close": 0.1343, "volume": 27626.7, "quote_volume": 3708.57964, "trades": 59, "taker_buy_volume": 10436.5, "taker_buy_quote": 1401.10204}, {"ts": 1774861680000, "open": 0.1343, "high": 0.1344, "low": 0.1339, "close": 0.1344, "volume": 22658.8, "quote_volume": 3037.42309, "trades": 54, "taker_buy_volume": 7605.0, "taker_buy_quote": 1019.81097}, {"ts": 1774861740000, "open": 0.1343, "high": 0.1351, "low": 0.1339, "close": 0.1341, "volume": 72142.7, "quote_volume": 9699.00913, "trades": 141, "taker_buy_volume": 47086.6, "taker_buy_quote": 6332.53191}, {"ts": 1774861800000, "open": 0.134, "high": 0.1346, "low": 0.134, "close": 0.1343, "volume": 47811.4, "quote_volume": 6417.88281, "trades": 69, "taker_buy_volume": 26074.0, "taker_buy_quote": 3500.94207}, {"ts": 1774861860000, "open": 0.1342, "high": 0.1344, "low": 0.134, "close": 0.134, "volume": 46194.5, "quote_volume": 6199.54253, "trades": 59, "taker_buy_volume": 21021.0, "taker_buy_quote": 2823.12232}, {"ts": 1774861920000, "open": 0.134, "high": 0.1349, "low": 0.1339, "close": 0.1349, "volume": 69401.3, "quote_volume": 9317.25365, "trades": 121, "taker_buy_volume": 44467.2, "taker_buy_quote": 5972.32091}, {"ts": 1774861980000, "open": 0.1349, "high": 0.1352, "low": 0.1344, "close": 0.1345, "volume": 65712.4, "quote_volume": 8865.84694, "trades": 134, "taker_buy_volume": 36068.0, "taker_buy_quote": 4869.18632}, {"ts": 1774862040000, "open": 0.1344, "high": 0.135, "low": 0.1342, "close": 0.1346, "volume": 58995.5, "quote_volume": 7935.30732, "trades": 100, "taker_buy_volume": 32819.1, "taker_buy_quote": 4413.1076}, {"ts": 1774862100000, "open": 0.1345, "high": 0.1462, "low": 0.1344, "close": 0.1394, "volume": 2018530.0, "quote_volume": 286400.72086, "trades": 3179, "taker_buy_volume": 1035983.2, "taker_buy_quote": 146401.63072}, {"ts": 1774862160000, "open": 0.1392, "high": 0.1403, "low": 0.1382, "close": 0.1392, "volume": 420587.8, "quote_volume": 58609.26981, "trades": 776, "taker_buy_volume": 231962.6, "taker_buy_quote": 32354.95854}, {"ts": 1774862220000, "open": 0.1392, "high": 0.1398, "low": 0.1387, "close": 0.139, "volume": 273825.1, "quote_volume": 38119.46043, "trades": 421, "taker_buy_volume": 170996.7, "taker_buy_quote": 23808.73465}, {"ts": 1774862280000, "open": 0.1391, "high": 0.1406, "low": 0.1391, "close": 0.1404, "volume": 151893.9, "quote_volume": 21255.88526, "trades": 192, "taker_buy_volume": 130904.8, "taker_buy_quote": 18317.40258}, {"ts": 1774862340000, "open": 0.1402, "high": 0.1406, "low": 0.1392, "close": 0.14, "volume": 72766.3, "quote_volume": 10175.87619, "trades": 192, "taker_buy_volume": 23173.0, "taker_buy_quote": 3243.73771}, {"ts": 1774862400000, "open": 0.1401, "high": 0.1402, "low": 0.1397, "close": 0.14, "volume": 21048.5, "quote_volume": 2947.3332, "trades": 56, "taker_buy_volume": 8008.9, "taker_buy_quote": 1121.34501}, {"ts": 1774862460000, "open": 0.14, "high": 0.1403, "low": 0.1397, "close": 0.1397, "volume": 39403.1, "quote_volume": 5521.56147, "trades": 69, "taker_buy_volume": 24128.3, "taker_buy_quote": 3383.09572}, {"ts": 1774862520000, "open": 0.1398, "high": 0.1402, "low": 0.1397, "close": 0.14, "volume": 10069.5, "quote_volume": 1409.8455, "trades": 42, "taker_buy_volume": 8379.3, "taker_buy_quote": 1173.38393}, {"ts": 1774862580000, "open": 0.1399, "high": 0.1403, "low": 0.1395, "close": 0.1401, "volume": 71986.9, "quote_volume": 10067.62837, "trades": 73, "taker_buy_volume": 24076.0, "taker_buy_quote": 3373.67892}, {"ts": 1774862640000, "open": 0.1402, "high": 0.1402, "low": 0.1387, "close": 0.1398, "volume": 52738.0, "quote_volume": 7351.53856, "trades": 110, "taker_buy_volume": 23958.8, "taker_buy_quote": 3334.04501}, {"ts": 1774862700000, "open": 0.1397, "high": 0.1401, "low": 0.1395, "close": 0.1397, "volume": 11193.1, "quote_volume": 1565.24189, "trades": 58, "taker_buy_volume": 2900.7, "taker_buy_quote": 405.59472}, {"ts": 1774862760000, "open": 0.1396, "high": 0.1401, "low": 0.1394, "close": 0.1395, "volume": 61443.4, "quote_volume": 8586.20975, "trades": 95, "taker_buy_volume": 36282.0, "taker_buy_quote": 5068.2782}, {"ts": 1774862820000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 6970.6, "quote_volume": 971.44712, "trades": 14, "taker_buy_volume": 5103.8, "taker_buy_quote": 711.31941}, {"ts": 1774862880000, "open": 0.1393, "high": 0.1399, "low": 0.1392, "close": 0.1393, "volume": 85707.2, "quote_volume": 11944.60683, "trades": 120, "taker_buy_volume": 29057.8, "taker_buy_quote": 4052.35886}, {"ts": 1774862940000, "open": 0.1394, "high": 0.1398, "low": 0.1392, "close": 0.1395, "volume": 47912.0, "quote_volume": 6679.8022, "trades": 56, "taker_buy_volume": 22427.7, "taker_buy_quote": 3127.46771}, {"ts": 1774863000000, "open": 0.1396, "high": 0.14, "low": 0.1395, "close": 0.1399, "volume": 42950.4, "quote_volume": 6003.65741, "trades": 78, "taker_buy_volume": 34027.9, "taker_buy_quote": 4755.36623}, {"ts": 1774863060000, "open": 0.14, "high": 0.1402, "low": 0.1398, "close": 0.1402, "volume": 55991.9, "quote_volume": 7840.50049, "trades": 92, "taker_buy_volume": 34577.4, "taker_buy_quote": 4841.74783}, {"ts": 1774863120000, "open": 0.1403, "high": 0.1411, "low": 0.1396, "close": 0.1396, "volume": 229738.2, "quote_volume": 32254.25505, "trades": 327, "taker_buy_volume": 142265.3, "taker_buy_quote": 19965.95113}, {"ts": 1774863180000, "open": 0.1396, "high": 0.1403, "low": 0.139, "close": 0.1403, "volume": 45232.0, "quote_volume": 6325.19129, "trades": 120, "taker_buy_volume": 34998.5, "taker_buy_quote": 4898.22644}, {"ts": 1774863240000, "open": 0.1403, "high": 0.1409, "low": 0.1403, "close": 0.1405, "volume": 50327.6, "quote_volume": 7074.38774, "trades": 108, "taker_buy_volume": 25631.0, "taker_buy_quote": 3603.38114}, {"ts": 1774863300000, "open": 0.1406, "high": 0.1407, "low": 0.1403, "close": 0.1405, "volume": 27907.6, "quote_volume": 3921.0897, "trades": 72, "taker_buy_volume": 19019.4, "taker_buy_quote": 2672.89401}, {"ts": 1774863360000, "open": 0.1405, "high": 0.1413, "low": 0.1405, "close": 0.1408, "volume": 55076.9, "quote_volume": 7768.20485, "trades": 88, "taker_buy_volume": 27037.3, "taker_buy_quote": 3811.84053}, {"ts": 1774863420000, "open": 0.1408, "high": 0.1413, "low": 0.1406, "close": 0.1412, "volume": 44198.9, "quote_volume": 6230.41181, "trades": 87, "taker_buy_volume": 25630.0, "taker_buy_quote": 3614.09974}, {"ts": 1774863480000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1413, "volume": 28217.3, "quote_volume": 3981.68535, "trades": 57, "taker_buy_volume": 16913.0, "taker_buy_quote": 2386.81354}, {"ts": 1774863540000, "open": 0.1413, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 24615.1, "quote_volume": 3476.12083, "trades": 43, "taker_buy_volume": 11734.0, "taker_buy_quote": 1657.90478}, {"ts": 1774863600000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1412, "volume": 34075.8, "quote_volume": 4810.90453, "trades": 53, "taker_buy_volume": 14796.6, "taker_buy_quote": 2089.96006}, {"ts": 1774863660000, "open": 0.1412, "high": 0.1414, "low": 0.1408, "close": 0.1413, "volume": 44264.3, "quote_volume": 6249.00262, "trades": 85, "taker_buy_volume": 36036.2, "taker_buy_quote": 5088.85216}, {"ts": 1774863720000, "open": 0.1413, "high": 0.1417, "low": 0.1409, "close": 0.1412, "volume": 76315.2, "quote_volume": 10788.96813, "trades": 146, "taker_buy_volume": 47015.2, "taker_buy_quote": 6647.43206}, {"ts": 1774863780000, "open": 0.1412, "high": 0.1416, "low": 0.1408, "close": 0.1415, "volume": 29802.6, "quote_volume": 4207.71751, "trades": 89, "taker_buy_volume": 19715.8, "taker_buy_quote": 2784.1615}, {"ts": 1774863840000, "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.1418, "volume": 35607.4, "quote_volume": 5047.00053, "trades": 57, "taker_buy_volume": 28431.9, "taker_buy_quote": 4029.79871}, {"ts": 1774863900000, "open": 0.1418, "high": 0.1422, "low": 0.1416, "close": 0.142, "volume": 66956.7, "quote_volume": 9507.69783, "trades": 91, "taker_buy_volume": 53658.7, "taker_buy_quote": 7619.55024}, {"ts": 1774863960000, "open": 0.1418, "high": 0.1423, "low": 0.1415, "close": 0.1422, "volume": 21632.4, "quote_volume": 3069.24302, "trades": 59, "taker_buy_volume": 17518.6, "taker_buy_quote": 2485.67779}, {"ts": 1774864020000, "open": 0.1422, "high": 0.1422, "low": 0.1416, "close": 0.1418, "volume": 27218.4, "quote_volume": 3865.50575, "trades": 80, "taker_buy_volume": 18361.2, "taker_buy_quote": 2607.78732}, {"ts": 1774864080000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 24553.1, "quote_volume": 3476.52141, "trades": 60, "taker_buy_volume": 13152.7, "taker_buy_quote": 1862.91321}, {"ts": 1774864140000, "open": 0.1417, "high": 0.142, "low": 0.1398, "close": 0.1406, "volume": 338315.4, "quote_volume": 47562.91021, "trades": 446, "taker_buy_volume": 109258.6, "taker_buy_quote": 15347.6302}, {"ts": 1774864200000, "open": 0.1405, "high": 0.1411, "low": 0.1405, "close": 0.1411, "volume": 63261.0, "quote_volume": 8903.35645, "trades": 104, "taker_buy_volume": 35405.5, "taker_buy_quote": 4984.77622}, {"ts": 1774864260000, "open": 0.141, "high": 0.1413, "low": 0.1406, "close": 0.1406, "volume": 36154.7, "quote_volume": 5097.17122, "trades": 77, "taker_buy_volume": 19716.0, "taker_buy_quote": 2780.38874}, {"ts": 1774864320000, "open": 0.1408, "high": 0.141, "low": 0.1405, "close": 0.1408, "volume": 44526.2, "quote_volume": 6263.51933, "trades": 61, "taker_buy_volume": 27190.8, "taker_buy_quote": 3825.93444}, {"ts": 1774864380000, "open": 0.1407, "high": 0.1407, "low": 0.1401, "close": 0.1405, "volume": 31594.0, "quote_volume": 4434.85555, "trades": 46, "taker_buy_volume": 22701.2, "taker_buy_quote": 3186.63248}, {"ts": 1774864440000, "open": 0.1406, "high": 0.141, "low": 0.1406, "close": 0.1409, "volume": 44635.7, "quote_volume": 6284.20649, "trades": 70, "taker_buy_volume": 30960.4, "taker_buy_quote": 4359.75649}, {"ts": 1774864500000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 30955.3, "quote_volume": 4376.02096, "trades": 62, "taker_buy_volume": 28445.3, "taker_buy_quote": 4021.26575}, {"ts": 1774864560000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1421, "volume": 42551.4, "quote_volume": 6039.64569, "trades": 88, "taker_buy_volume": 33210.4, "taker_buy_quote": 4714.37667}, {"ts": 1774864620000, "open": 0.1422, "high": 0.1423, "low": 0.1419, "close": 0.142, "volume": 27445.2, "quote_volume": 3899.30309, "trades": 38, "taker_buy_volume": 22181.1, "taker_buy_quote": 3152.03911}, {"ts": 1774864680000, "open": 0.1421, "high": 0.1422, "low": 0.1415, "close": 0.1415, "volume": 30497.6, "quote_volume": 4330.46243, "trades": 68, "taker_buy_volume": 9732.4, "taker_buy_quote": 1383.44451}, {"ts": 1774864740000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 30482.1, "quote_volume": 4311.33494, "trades": 48, "taker_buy_volume": 18628.2, "taker_buy_quote": 2634.43594}, {"ts": 1774864800000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 17395.5, "quote_volume": 2455.12264, "trades": 36, "taker_buy_volume": 4014.5, "taker_buy_quote": 566.78752}, {"ts": 1774864860000, "open": 0.1412, "high": 0.1415, "low": 0.1411, "close": 0.1412, "volume": 23726.5, "quote_volume": 3352.86612, "trades": 50, "taker_buy_volume": 12759.8, "taker_buy_quote": 1802.87278}, {"ts": 1774864920000, "open": 0.1412, "high": 0.1417, "low": 0.1412, "close": 0.1417, "volume": 7337.9, "quote_volume": 1038.71081, "trades": 32, "taker_buy_volume": 6958.2, "taker_buy_quote": 985.02479}, {"ts": 1774864980000, "open": 0.1418, "high": 0.1418, "low": 0.1412, "close": 0.1413, "volume": 13118.5, "quote_volume": 1854.79361, "trades": 33, "taker_buy_volume": 2349.5, "taker_buy_quote": 332.04982}, {"ts": 1774865040000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 1985.5, "quote_volume": 281.18787, "trades": 16, "taker_buy_volume": 1664.0, "taker_buy_quote": 235.66347}, {"ts": 1774865100000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 540.8, "quote_volume": 76.70769, "trades": 8, "taker_buy_volume": 434.7, "taker_buy_quote": 61.68393}, {"ts": 1774865160000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 16083.2, "quote_volume": 2285.31699, "trades": 43, "taker_buy_volume": 8107.9, "taker_buy_quote": 1152.40922}, {"ts": 1774865220000, "open": 0.1421, "high": 0.1421, "low": 0.1414, "close": 0.1414, "volume": 5697.8, "quote_volume": 808.6089, "trades": 34, "taker_buy_volume": 981.6, "taker_buy_quote": 139.43236}, {"ts": 1774865280000, "open": 0.1416, "high": 0.1416, "low": 0.141, "close": 0.1411, "volume": 2847.2, "quote_volume": 402.26527, "trades": 24, "taker_buy_volume": 923.8, "taker_buy_quote": 130.70634}, {"ts": 1774865340000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 3554.8, "quote_volume": 501.78793, "trades": 19, "taker_buy_volume": 3055.4, "taker_buy_quote": 431.28364}, {"ts": 1774865400000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 22233.6, "quote_volume": 3135.92777, "trades": 40, "taker_buy_volume": 15010.7, "taker_buy_quote": 2117.44302}, {"ts": 1774865460000, "open": 0.1411, "high": 0.1413, "low": 0.1409, "close": 0.1411, "volume": 4557.6, "quote_volume": 643.4204, "trades": 18, "taker_buy_volume": 1114.3, "taker_buy_quote": 157.26923}, {"ts": 1774865520000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 4484.3, "quote_volume": 632.38842, "trades": 13, "taker_buy_volume": 3424.4, "taker_buy_quote": 483.03741}, {"ts": 1774865580000, "open": 0.1412, "high": 0.1412, "low": 0.1404, "close": 0.1405, "volume": 6718.6, "quote_volume": 944.41956, "trades": 24, "taker_buy_volume": 1872.7, "taker_buy_quote": 263.36327}, {"ts": 1774865640000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 913.5, "quote_volume": 128.4381, "trades": 8, "taker_buy_volume": 469.4, "taker_buy_quote": 65.99764}, {"ts": 1774865700000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 719.1, "quote_volume": 101.16669, "trades": 5, "taker_buy_volume": 719.1, "taker_buy_quote": 101.16669}, {"ts": 1774865760000, "open": 0.1408, "high": 0.1414, "low": 0.1408, "close": 0.1409, "volume": 31648.7, "quote_volume": 4463.19419, "trades": 66, "taker_buy_volume": 24921.3, "taker_buy_quote": 3514.58169}, {"ts": 1774865820000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1409, "volume": 23331.0, "quote_volume": 3286.67967, "trades": 40, "taker_buy_volume": 11609.1, "taker_buy_quote": 1635.81992}, {"ts": 1774865880000, "open": 0.1411, "high": 0.1412, "low": 0.1408, "close": 0.1408, "volume": 13725.4, "quote_volume": 1935.32388, "trades": 23, "taker_buy_volume": 1063.5, "taker_buy_quote": 150.10198}, {"ts": 1774865940000, "open": 0.1408, "high": 0.1409, "low": 0.1405, "close": 0.1405, "volume": 14510.0, "quote_volume": 2040.81752, "trades": 24, "taker_buy_volume": 5555.8, "taker_buy_quote": 781.12506}, {"ts": 1774866000000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 7255.5, "quote_volume": 1020.62577, "trades": 18, "taker_buy_volume": 7255.5, "taker_buy_quote": 1020.62577}, {"ts": 1774866060000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 7964.7, "quote_volume": 1122.90314, "trades": 23, "taker_buy_volume": 7052.8, "taker_buy_quote": 994.37955}, {"ts": 1774866120000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 1716.9, "quote_volume": 241.70862, "trades": 12, "taker_buy_volume": 756.9, "taker_buy_quote": 106.64721}, {"ts": 1774866180000, "open": 0.1406, "high": 0.141, "low": 0.1404, "close": 0.1409, "volume": 3349.3, "quote_volume": 470.65147, "trades": 18, "taker_buy_volume": 3063.1, "taker_buy_quote": 430.43684}, {"ts": 1774866240000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 1474.3, "quote_volume": 207.76325, "trades": 8, "taker_buy_volume": 1333.2, "taker_buy_quote": 187.88937}, {"ts": 1774866300000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1405, "volume": 12331.6, "quote_volume": 1731.45303, "trades": 21, "taker_buy_volume": 178.1, "taker_buy_quote": 25.04086}, {"ts": 1774866360000, "open": 0.1405, "high": 0.1405, "low": 0.1398, "close": 0.1402, "volume": 22032.3, "quote_volume": 3086.21214, "trades": 63, "taker_buy_volume": 11337.7, "taker_buy_quote": 1588.61748}, {"ts": 1774866420000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1402, "volume": 10028.6, "quote_volume": 1405.33966, "trades": 19, "taker_buy_volume": 2669.4, "taker_buy_quote": 374.2338}, {"ts": 1774866480000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 2123.7, "quote_volume": 297.35816, "trades": 9, "taker_buy_volume": 290.1, "taker_buy_quote": 40.65416}, {"ts": 1774866540000, "open": 0.14, "high": 0.14, "low": 0.1395, "close": 0.1397, "volume": 23783.1, "quote_volume": 3322.38485, "trades": 42, "taker_buy_volume": 7788.3, "taker_buy_quote": 1087.77193}, {"ts": 1774866600000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 5509.4, "quote_volume": 769.84518, "trades": 16, "taker_buy_volume": 1192.3, "taker_buy_quote": 166.68354}, {"ts": 1774866660000, "open": 0.1399, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 15097.4, "quote_volume": 2112.8836, "trades": 29, "taker_buy_volume": 1364.0, "taker_buy_quote": 190.90338}, {"ts": 1774866720000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 1167.2, "quote_volume": 163.11284, "trades": 7, "taker_buy_volume": 550.0, "taker_buy_quote": 76.89}, {"ts": 1774866780000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 3398.9, "quote_volume": 476.00091, "trades": 15, "taker_buy_volume": 3287.4, "taker_buy_quote": 460.39091}, {"ts": 1774866840000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 2660.4, "quote_volume": 372.54591, "trades": 19, "taker_buy_volume": 1662.0, "taker_buy_quote": 232.80321}, {"ts": 1774866900000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1397, "volume": 19558.3, "quote_volume": 2733.72662, "trades": 55, "taker_buy_volume": 14443.9, "taker_buy_quote": 2018.69366}, {"ts": 1774866960000, "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 8245.9, "quote_volume": 1151.61656, "trades": 29, "taker_buy_volume": 1542.7, "taker_buy_quote": 215.52442}, {"ts": 1774867020000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 4162.2, "quote_volume": 581.34042, "trades": 14, "taker_buy_volume": 2072.7, "taker_buy_quote": 289.45963}, {"ts": 1774867080000, "open": 0.1398, "high": 0.1403, "low": 0.1398, "close": 0.1401, "volume": 25633.8, "quote_volume": 3590.00206, "trades": 66, "taker_buy_volume": 13706.9, "taker_buy_quote": 1918.59994}, {"ts": 1774867140000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.1403, "volume": 9117.8, "quote_volume": 1277.94125, "trades": 32, "taker_buy_volume": 8385.1, "taker_buy_quote": 1175.25249}, {"ts": 1774867200000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 9816.2, "quote_volume": 1378.51585, "trades": 24, "taker_buy_volume": 9602.2, "taker_buy_quote": 1348.44885}, {"ts": 1774867260000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 3680.8, "quote_volume": 515.99368, "trades": 19, "taker_buy_volume": 232.0, "taker_buy_quote": 32.5496}, {"ts": 1774867320000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 2018.3, "quote_volume": 282.74054, "trades": 7, "taker_buy_volume": 1656.4, "taker_buy_quote": 232.06164}, {"ts": 1774867380000, "open": 0.14, "high": 0.1402, "low": 0.1398, "close": 0.1402, "volume": 4945.2, "quote_volume": 692.38482, "trades": 16, "taker_buy_volume": 2943.7, "taker_buy_quote": 412.38973}, {"ts": 1774867440000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 702.6, "quote_volume": 98.43426, "trades": 3, "taker_buy_volume": 702.6, "taker_buy_quote": 98.43426}, {"ts": 1774867500000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 3695.3, "quote_volume": 518.60401, "trades": 12, "taker_buy_volume": 2751.5, "taker_buy_quote": 386.18887}, {"ts": 1774867560000, "open": 0.1404, "high": 0.1404, "low": 0.14, "close": 0.14, "volume": 3597.9, "quote_volume": 504.44104, "trades": 16, "taker_buy_volume": 1011.1, "taker_buy_quote": 141.77048}, {"ts": 1774867620000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 701.4, "quote_volume": 98.25899, "trades": 5, "taker_buy_volume": 325.7, "taker_buy_quote": 45.63057}, {"ts": 1774867680000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 1126.5, "quote_volume": 158.00108, "trades": 6, "taker_buy_volume": 1126.5, "taker_buy_quote": 158.00108}, {"ts": 1774867740000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 148.6, "quote_volume": 20.86344, "trades": 3, "taker_buy_volume": 111.4, "taker_buy_quote": 15.64056}, {"ts": 1774867800000, "open": 0.1405, "high": 0.1414, "low": 0.1405, "close": 0.1411, "volume": 39384.9, "quote_volume": 5549.38029, "trades": 86, "taker_buy_volume": 17984.2, "taker_buy_quote": 2536.05729}, {"ts": 1774867860000, "open": 0.1412, "high": 0.1418, "low": 0.1412, "close": 0.1414, "volume": 55418.8, "quote_volume": 7841.96307, "trades": 75, "taker_buy_volume": 44573.5, "taker_buy_quote": 6306.80895}, {"ts": 1774867920000, "open": 0.1414, "high": 0.142, "low": 0.1413, "close": 0.142, "volume": 14991.3, "quote_volume": 2123.97706, "trades": 43, "taker_buy_volume": 11119.9, "taker_buy_quote": 1576.49801}, {"ts": 1774867980000, "open": 0.1421, "high": 0.1422, "low": 0.1416, "close": 0.1418, "volume": 19582.5, "quote_volume": 2779.43655, "trades": 45, "taker_buy_volume": 8431.3, "taker_buy_quote": 1197.91116}, {"ts": 1774868040000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1422, "volume": 12031.8, "quote_volume": 1707.26383, "trades": 26, "taker_buy_volume": 4759.6, "taker_buy_quote": 674.9012}, {"ts": 1774868100000, "open": 0.1421, "high": 0.1427, "low": 0.1421, "close": 0.1425, "volume": 43937.3, "quote_volume": 6260.09208, "trades": 97, "taker_buy_volume": 10584.0, "taker_buy_quote": 1508.25109}, {"ts": 1774868160000, "open": 0.1426, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 3832.0, "quote_volume": 546.18264, "trades": 26, "taker_buy_volume": 1685.3, "taker_buy_quote": 240.14738}, {"ts": 1774868220000, "open": 0.1425, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 19125.6, "quote_volume": 2718.0253, "trades": 37, "taker_buy_volume": 8887.7, "taker_buy_quote": 1263.29697}, {"ts": 1774868280000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1052.4, "quote_volume": 149.95228, "trades": 7, "taker_buy_volume": 1052.4, "taker_buy_quote": 149.95228}, {"ts": 1774868340000, "open": 0.1426, "high": 0.1428, "low": 0.1423, "close": 0.1424, "volume": 26966.4, "quote_volume": 3844.40295, "trades": 54, "taker_buy_volume": 14341.1, "taker_buy_quote": 2045.01334}, {"ts": 1774868400000, "open": 0.1424, "high": 0.1433, "low": 0.1424, "close": 0.1431, "volume": 43648.6, "quote_volume": 6240.0721, "trades": 92, "taker_buy_volume": 21608.5, "taker_buy_quote": 3090.52818}, {"ts": 1774868460000, "open": 0.1431, "high": 0.1441, "low": 0.1431, "close": 0.1437, "volume": 35415.2, "quote_volume": 5084.60696, "trades": 89, "taker_buy_volume": 17691.1, "taker_buy_quote": 2542.99517}, {"ts": 1774868520000, "open": 0.1439, "high": 0.1441, "low": 0.1435, "close": 0.1436, "volume": 20958.9, "quote_volume": 3015.40176, "trades": 52, "taker_buy_volume": 8363.6, "taker_buy_quote": 1202.9626}, {"ts": 1774868580000, "open": 0.1436, "high": 0.1442, "low": 0.1433, "close": 0.144, "volume": 25792.7, "quote_volume": 3708.18075, "trades": 84, "taker_buy_volume": 22036.2, "taker_buy_quote": 3167.75512}, {"ts": 1774868640000, "open": 0.1442, "high": 0.1442, "low": 0.1432, "close": 0.1434, "volume": 11445.7, "quote_volume": 1644.56831, "trades": 52, "taker_buy_volume": 6690.9, "taker_buy_quote": 961.39026}, {"ts": 1774868700000, "open": 0.1435, "high": 0.1437, "low": 0.1429, "close": 0.1429, "volume": 34333.7, "quote_volume": 4922.77026, "trades": 54, "taker_buy_volume": 11613.0, "taker_buy_quote": 1666.56139}, {"ts": 1774868760000, "open": 0.143, "high": 0.1431, "low": 0.1426, "close": 0.1428, "volume": 7508.9, "quote_volume": 1072.31116, "trades": 42, "taker_buy_volume": 2963.5, "taker_buy_quote": 423.27648}, {"ts": 1774868820000, "open": 0.1428, "high": 0.1428, "low": 0.1417, "close": 0.1418, "volume": 19993.6, "quote_volume": 2842.60862, "trades": 55, "taker_buy_volume": 5782.2, "taker_buy_quote": 820.16276}, {"ts": 1774868880000, "open": 0.1419, "high": 0.1423, "low": 0.1418, "close": 0.1423, "volume": 9003.0, "quote_volume": 1279.17151, "trades": 39, "taker_buy_volume": 7825.9, "taker_buy_quote": 1112.031}, {"ts": 1774868940000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 10291.3, "quote_volume": 1464.25076, "trades": 30, "taker_buy_volume": 6567.4, "taker_buy_quote": 934.65625}, {"ts": 1774869000000, "open": 0.1425, "high": 0.1425, "low": 0.1413, "close": 0.1414, "volume": 20680.2, "quote_volume": 2936.06892, "trades": 56, "taker_buy_volume": 5765.0, "taker_buy_quote": 818.68353}, {"ts": 1774869060000, "open": 0.1415, "high": 0.1419, "low": 0.1413, "close": 0.1416, "volume": 22133.4, "quote_volume": 3130.76914, "trades": 40, "taker_buy_volume": 8022.9, "taker_buy_quote": 1134.88928}, {"ts": 1774869120000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 7549.3, "quote_volume": 1070.44559, "trades": 14, "taker_buy_volume": 696.5, "taker_buy_quote": 98.76084}, {"ts": 1774869180000, "open": 0.1418, "high": 0.1419, "low": 0.141, "close": 0.1412, "volume": 13965.3, "quote_volume": 1975.60365, "trades": 32, "taker_buy_volume": 583.3, "taker_buy_quote": 82.64168}, {"ts": 1774869240000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 322.7, "quote_volume": 45.57623, "trades": 4, "taker_buy_volume": 216.3, "taker_buy_quote": 30.54191}, {"ts": 1774869300000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 1640.7, "quote_volume": 231.68675, "trades": 10, "taker_buy_volume": 636.2, "taker_buy_quote": 89.89506}, {"ts": 1774869360000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 2615.9, "quote_volume": 369.29923, "trades": 7, "taker_buy_volume": 1771.9, "taker_buy_quote": 250.12643}, {"ts": 1774869420000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 2548.1, "quote_volume": 360.12099, "trades": 11, "taker_buy_volume": 648.1, "taker_buy_quote": 91.63035}, {"ts": 1774869480000, "open": 0.1414, "high": 0.1415, "low": 0.1412, "close": 0.1413, "volume": 2698.9, "quote_volume": 381.31151, "trades": 16, "taker_buy_volume": 1047.7, "taker_buy_quote": 148.12986}, {"ts": 1774869540000, "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.141, "volume": 10320.5, "quote_volume": 1455.61791, "trades": 35, "taker_buy_volume": 4635.1, "taker_buy_quote": 653.83114}, {"ts": 1774869600000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 10748.9, "quote_volume": 1516.61332, "trades": 16, "taker_buy_volume": 1052.4, "taker_buy_quote": 148.50464}, {"ts": 1774869660000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 919.5, "quote_volume": 129.7818, "trades": 4, "taker_buy_volume": 403.5, "taker_buy_quote": 56.9742}, {"ts": 1774869720000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 8772.9, "quote_volume": 1238.11505, "trades": 27, "taker_buy_volume": 2307.1, "taker_buy_quote": 325.51487}, {"ts": 1774869780000, "open": 0.1411, "high": 0.1412, "low": 0.1407, "close": 0.1408, "volume": 29723.0, "quote_volume": 4186.30376, "trades": 76, "taker_buy_volume": 10142.4, "taker_buy_quote": 1428.15489}, {"ts": 1774869840000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 24776.6, "quote_volume": 3485.84493, "trades": 29, "taker_buy_volume": 16998.6, "taker_buy_quote": 2391.04054}, {"ts": 1774869900000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 279.8, "quote_volume": 39.33988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869960000, "open": 0.1408, "high": 0.1415, "low": 0.1408, "close": 0.1412, "volume": 32642.0, "quote_volume": 4613.07292, "trades": 67, "taker_buy_volume": 28545.2, "taker_buy_quote": 4034.3277}, {"ts": 1774870020000, "open": 0.1412, "high": 0.1412, "low": 0.1406, "close": 0.1407, "volume": 21150.0, "quote_volume": 2979.09639, "trades": 62, "taker_buy_volume": 13915.9, "taker_buy_quote": 1959.8559}, {"ts": 1774870080000, "open": 0.1407, "high": 0.1407, "low": 0.1398, "close": 0.1398, "volume": 28223.5, "quote_volume": 3956.09474, "trades": 103, "taker_buy_volume": 9183.4, "taker_buy_quote": 1287.50349}, {"ts": 1774870140000, "open": 0.1398, "high": 0.1399, "low": 0.1394, "close": 0.1395, "volume": 25888.7, "quote_volume": 3614.43519, "trades": 51, "taker_buy_volume": 3585.7, "taker_buy_quote": 500.90546}, {"ts": 1774870200000, "open": 0.1393, "high": 0.1395, "low": 0.1386, "close": 0.1386, "volume": 32845.2, "quote_volume": 4567.5123, "trades": 113, "taker_buy_volume": 17221.9, "taker_buy_quote": 2396.75213}, {"ts": 1774870260000, "open": 0.1387, "high": 0.1387, "low": 0.1382, "close": 0.1384, "volume": 18250.9, "quote_volume": 2527.10332, "trades": 62, "taker_buy_volume": 9239.3, "taker_buy_quote": 1279.87797}, {"ts": 1774870320000, "open": 0.1383, "high": 0.1387, "low": 0.1378, "close": 0.1382, "volume": 111256.1, "quote_volume": 15386.715, "trades": 211, "taker_buy_volume": 75772.4, "taker_buy_quote": 10474.91203}, {"ts": 1774870380000, "open": 0.138, "high": 0.1381, "low": 0.1376, "close": 0.1377, "volume": 30823.5, "quote_volume": 4250.22289, "trades": 62, "taker_buy_volume": 23002.2, "taker_buy_quote": 3172.80885}, {"ts": 1774870440000, "open": 0.1378, "high": 0.1387, "low": 0.1377, "close": 0.1386, "volume": 16264.9, "quote_volume": 2249.65143, "trades": 55, "taker_buy_volume": 12574.8, "taker_buy_quote": 1738.90438}, {"ts": 1774870500000, "open": 0.1385, "high": 0.1386, "low": 0.1381, "close": 0.1384, "volume": 4907.6, "quote_volume": 678.86386, "trades": 36, "taker_buy_volume": 2629.9, "taker_buy_quote": 364.05188}, {"ts": 1774870560000, "open": 0.1383, "high": 0.1389, "low": 0.1382, "close": 0.1385, "volume": 62066.2, "quote_volume": 8600.89604, "trades": 107, "taker_buy_volume": 34624.8, "taker_buy_quote": 4795.10553}, {"ts": 1774870620000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 1121.0, "quote_volume": 155.26218, "trades": 12, "taker_buy_volume": 341.8, "taker_buy_quote": 47.34928}, {"ts": 1774870680000, "open": 0.1383, "high": 0.1393, "low": 0.1383, "close": 0.1392, "volume": 8738.6, "quote_volume": 1214.13396, "trades": 50, "taker_buy_volume": 5918.6, "taker_buy_quote": 822.41378}, {"ts": 1774870740000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 10777.7, "quote_volume": 1500.80825, "trades": 29, "taker_buy_volume": 8814.3, "taker_buy_quote": 1227.54737}, {"ts": 1774870800000, "open": 0.1389, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 23493.1, "quote_volume": 3261.88519, "trades": 32, "taker_buy_volume": 13318.9, "taker_buy_quote": 1849.42754}, {"ts": 1774870860000, "open": 0.1387, "high": 0.1393, "low": 0.1384, "close": 0.1393, "volume": 17618.6, "quote_volume": 2442.66314, "trades": 45, "taker_buy_volume": 10299.4, "taker_buy_quote": 1428.78097}, {"ts": 1774870920000, "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 12772.4, "quote_volume": 1778.98821, "trades": 14, "taker_buy_volume": 7141.3, "taker_buy_quote": 994.79428}, {"ts": 1774870980000, "open": 0.1394, "high": 0.14, "low": 0.1393, "close": 0.1398, "volume": 21035.2, "quote_volume": 2940.44598, "trades": 37, "taker_buy_volume": 15023.5, "taker_buy_quote": 2100.10746}, {"ts": 1774871040000, "open": 0.1397, "high": 0.1401, "low": 0.1396, "close": 0.14, "volume": 41571.8, "quote_volume": 5807.22521, "trades": 50, "taker_buy_volume": 34301.6, "taker_buy_quote": 4790.68356}, {"ts": 1774871100000, "open": 0.1401, "high": 0.1405, "low": 0.1398, "close": 0.1398, "volume": 20870.1, "quote_volume": 2925.72208, "trades": 62, "taker_buy_volume": 5075.9, "taker_buy_quote": 711.55144}, {"ts": 1774871160000, "open": 0.1397, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 6712.4, "quote_volume": 936.18995, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871220000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 463.5, "quote_volume": 64.56998, "trades": 8, "taker_buy_volume": 289.9, "taker_buy_quote": 40.40486}, {"ts": 1774871280000, "open": 0.1394, "high": 0.1398, "low": 0.1394, "close": 0.1397, "volume": 11116.0, "quote_volume": 1551.5983, "trades": 51, "taker_buy_volume": 4781.1, "taker_buy_quote": 667.48883}, {"ts": 1774871340000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 2654.8, "quote_volume": 370.7767, "trades": 12, "taker_buy_volume": 214.8, "taker_buy_quote": 30.00756}, {"ts": 1774871400000, "open": 0.1394, "high": 0.1394, "low": 0.1391, "close": 0.1393, "volume": 2929.0, "quote_volume": 407.91188, "trades": 21, "taker_buy_volume": 495.8, "taker_buy_quote": 69.06494}, {"ts": 1774871460000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 2695.8, "quote_volume": 375.69153, "trades": 14, "taker_buy_volume": 1565.6, "taker_buy_quote": 218.25467}, {"ts": 1774871520000, "open": 0.1396, "high": 0.14, "low": 0.1393, "close": 0.1393, "volume": 24146.1, "quote_volume": 3370.69196, "trades": 63, "taker_buy_volume": 6198.1, "taker_buy_quote": 864.80844}, {"ts": 1774871580000, "open": 0.1394, "high": 0.1403, "low": 0.1394, "close": 0.1403, "volume": 10808.0, "quote_volume": 1511.042, "trades": 46, "taker_buy_volume": 9879.1, "taker_buy_quote": 1381.26123}, {"ts": 1774871640000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1406, "volume": 27281.6, "quote_volume": 3835.76968, "trades": 76, "taker_buy_volume": 20992.2, "taker_buy_quote": 2951.62312}, {"ts": 1774871700000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 3668.5, "quote_volume": 516.22086, "trades": 19, "taker_buy_volume": 2462.2, "taker_buy_quote": 346.53341}, {"ts": 1774871760000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 496.2, "quote_volume": 69.83561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871820000, "open": 0.1406, "high": 0.1413, "low": 0.1406, "close": 0.1409, "volume": 33948.0, "quote_volume": 4788.68519, "trades": 72, "taker_buy_volume": 19338.3, "taker_buy_quote": 2727.27898}, {"ts": 1774871880000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 544.7, "quote_volume": 76.68996, "trades": 7, "taker_buy_volume": 433.5, "taker_buy_quote": 61.04412}, {"ts": 1774871940000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 1089.5, "quote_volume": 153.52166, "trades": 5, "taker_buy_volume": 982.8, "taker_buy_quote": 138.48763}, {"ts": 1774872000000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 24489.8, "quote_volume": 3455.29448, "trades": 43, "taker_buy_volume": 9677.6, "taker_buy_quote": 1365.29685}, {"ts": 1774872060000, "open": 0.1411, "high": 0.1412, "low": 0.1407, "close": 0.1409, "volume": 25865.1, "quote_volume": 3645.6783, "trades": 46, "taker_buy_volume": 17405.1, "taker_buy_quote": 2453.68421}, {"ts": 1774872120000, "open": 0.141, "high": 0.1416, "low": 0.141, "close": 0.1412, "volume": 16273.4, "quote_volume": 2301.95071, "trades": 41, "taker_buy_volume": 8799.9, "taker_buy_quote": 1244.66323}, {"ts": 1774872180000, "open": 0.1413, "high": 0.1414, "low": 0.141, "close": 0.1411, "volume": 4962.3, "quote_volume": 700.01927, "trades": 15, "taker_buy_volume": 624.1, "taker_buy_quote": 88.10244}, {"ts": 1774872240000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 8940.2, "quote_volume": 1260.74039, "trades": 19, "taker_buy_volume": 3058.7, "taker_buy_quote": 431.45291}, {"ts": 1774872300000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.141, "volume": 3874.5, "quote_volume": 545.52698, "trades": 20, "taker_buy_volume": 3652.2, "taker_buy_quote": 514.23826}, {"ts": 1774872360000, "open": 0.141, "high": 0.1411, "low": 0.1406, "close": 0.1406, "volume": 19576.6, "quote_volume": 2760.11177, "trades": 40, "taker_buy_volume": 7679.1, "taker_buy_quote": 1083.5099}, {"ts": 1774872420000, "open": 0.1406, "high": 0.141, "low": 0.1404, "close": 0.1408, "volume": 22714.2, "quote_volume": 3195.77706, "trades": 60, "taker_buy_volume": 19917.7, "taker_buy_quote": 2801.96095}, {"ts": 1774872480000, "open": 0.1408, "high": 0.1409, "low": 0.1402, "close": 0.1402, "volume": 5048.3, "quote_volume": 709.46774, "trades": 27, "taker_buy_volume": 288.9, "taker_buy_quote": 40.69889}, {"ts": 1774872540000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 8445.4, "quote_volume": 1186.45938, "trades": 14, "taker_buy_volume": 7220.9, "taker_buy_quote": 1014.49363}, {"ts": 1774872600000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 4228.5, "quote_volume": 594.94665, "trades": 18, "taker_buy_volume": 2847.1, "taker_buy_quote": 400.55337}, {"ts": 1774872660000, "open": 0.1408, "high": 0.1416, "low": 0.1408, "close": 0.1413, "volume": 36592.0, "quote_volume": 5175.62322, "trades": 88, "taker_buy_volume": 15859.6, "taker_buy_quote": 2242.55403}, {"ts": 1774872720000, "open": 0.1413, "high": 0.1417, "low": 0.1413, "close": 0.1414, "volume": 55411.1, "quote_volume": 7843.70151, "trades": 78, "taker_buy_volume": 27029.6, "taker_buy_quote": 3827.54604}, {"ts": 1774872780000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 17455.7, "quote_volume": 2465.79003, "trades": 35, "taker_buy_volume": 2332.8, "taker_buy_quote": 329.49982}, {"ts": 1774872840000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 1143.5, "quote_volume": 161.4539, "trades": 5, "taker_buy_volume": 352.3, "taker_buy_quote": 49.74476}, {"ts": 1774872900000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1408, "volume": 3935.4, "quote_volume": 554.39802, "trades": 24, "taker_buy_volume": 1804.4, "taker_buy_quote": 254.18866}, {"ts": 1774872960000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.1409, "volume": 3925.4, "quote_volume": 553.2581, "trades": 27, "taker_buy_volume": 2339.7, "taker_buy_quote": 329.81751}, {"ts": 1774873020000, "open": 0.141, "high": 0.1414, "low": 0.141, "close": 0.1414, "volume": 2219.5, "quote_volume": 313.37111, "trades": 11, "taker_buy_volume": 2219.5, "taker_buy_quote": 313.37111}, {"ts": 1774873080000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 2046.8, "quote_volume": 288.98618, "trades": 12, "taker_buy_volume": 832.1, "taker_buy_quote": 117.48153}, {"ts": 1774873140000, "open": 0.141, "high": 0.1412, "low": 0.1408, "close": 0.1408, "volume": 3782.7, "quote_volume": 533.58774, "trades": 13, "taker_buy_volume": 2556.8, "taker_buy_quote": 360.76916}, {"ts": 1774873200000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 4411.6, "quote_volume": 620.26574, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873260000, "open": 0.1404, "high": 0.1405, "low": 0.14, "close": 0.1403, "volume": 13192.6, "quote_volume": 1849.51103, "trades": 69, "taker_buy_volume": 6721.9, "taker_buy_quote": 942.39774}, {"ts": 1774873320000, "open": 0.1402, "high": 0.1402, "low": 0.1397, "close": 0.1399, "volume": 14007.0, "quote_volume": 1959.19776, "trades": 32, "taker_buy_volume": 3535.8, "taker_buy_quote": 494.51125}, {"ts": 1774873380000, "open": 0.1398, "high": 0.1398, "low": 0.1393, "close": 0.1396, "volume": 23539.5, "quote_volume": 3283.68423, "trades": 85, "taker_buy_volume": 10584.6, "taker_buy_quote": 1476.42697}, {"ts": 1774873440000, "open": 0.1396, "high": 0.1396, "low": 0.1388, "close": 0.1391, "volume": 44704.0, "quote_volume": 6222.79611, "trades": 106, "taker_buy_volume": 22272.2, "taker_buy_quote": 3100.50323}, {"ts": 1774873500000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 12716.4, "quote_volume": 1765.62827, "trades": 32, "taker_buy_volume": 2513.5, "taker_buy_quote": 348.81525}, {"ts": 1774873560000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.1389, "volume": 4832.6, "quote_volume": 670.36513, "trades": 25, "taker_buy_volume": 3481.9, "taker_buy_quote": 482.99245}, {"ts": 1774873620000, "open": 0.1389, "high": 0.1393, "low": 0.1388, "close": 0.1393, "volume": 12484.7, "quote_volume": 1736.12289, "trades": 25, "taker_buy_volume": 9683.6, "taker_buy_quote": 1346.33525}, {"ts": 1774873680000, "open": 0.1391, "high": 0.1391, "low": 0.1387, "close": 0.1388, "volume": 5936.0, "quote_volume": 823.81954, "trades": 33, "taker_buy_volume": 2461.5, "taker_buy_quote": 341.6562}, {"ts": 1774873740000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 5393.2, "quote_volume": 748.59345, "trades": 12, "taker_buy_volume": 3451.3, "taker_buy_quote": 479.07283}, {"ts": 1774873800000, "open": 0.1389, "high": 0.1389, "low": 0.1384, "close": 0.1386, "volume": 3849.7, "quote_volume": 533.40296, "trades": 15, "taker_buy_volume": 1049.6, "taker_buy_quote": 145.52019}, {"ts": 1774873860000, "open": 0.1386, "high": 0.1386, "low": 0.1381, "close": 0.1385, "volume": 40143.9, "quote_volume": 5552.88246, "trades": 44, "taker_buy_volume": 13167.9, "taker_buy_quote": 1822.69718}, {"ts": 1774873920000, "open": 0.1386, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 5227.2, "quote_volume": 725.21965, "trades": 18, "taker_buy_volume": 2580.6, "taker_buy_quote": 358.09965}, {"ts": 1774873980000, "open": 0.1385, "high": 0.1386, "low": 0.138, "close": 0.1384, "volume": 41750.4, "quote_volume": 5771.02174, "trades": 80, "taker_buy_volume": 12378.5, "taker_buy_quote": 1710.90261}, {"ts": 1774874040000, "open": 0.1384, "high": 0.1391, "low": 0.1384, "close": 0.1388, "volume": 25241.1, "quote_volume": 3508.12626, "trades": 53, "taker_buy_volume": 9097.9, "taker_buy_quote": 1263.57787}, {"ts": 1774874100000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 11714.8, "quote_volume": 1626.07345, "trades": 22, "taker_buy_volume": 8217.4, "taker_buy_quote": 1140.63433}, {"ts": 1774874160000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 7461.7, "quote_volume": 1036.80725, "trades": 16, "taker_buy_volume": 2945.7, "taker_buy_quote": 409.53485}, {"ts": 1774874220000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 12867.2, "quote_volume": 1788.44268, "trades": 20, "taker_buy_volume": 9051.2, "taker_buy_quote": 1258.0515}, {"ts": 1774874280000, "open": 0.139, "high": 0.1392, "low": 0.1388, "close": 0.1392, "volume": 11150.1, "quote_volume": 1548.64365, "trades": 27, "taker_buy_volume": 2654.9, "taker_buy_quote": 368.78392}, {"ts": 1774874340000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 4171.5, "quote_volume": 579.81138, "trades": 18, "taker_buy_volume": 2984.9, "taker_buy_quote": 415.06691}, {"ts": 1774874400000, "open": 0.1388, "high": 0.1399, "low": 0.1388, "close": 0.1397, "volume": 89775.8, "quote_volume": 12527.89268, "trades": 119, "taker_buy_volume": 83667.5, "taker_buy_quote": 11676.04942}, {"ts": 1774874460000, "open": 0.1396, "high": 0.1402, "low": 0.1396, "close": 0.1399, "volume": 53034.9, "quote_volume": 7424.73926, "trades": 103, "taker_buy_volume": 44479.0, "taker_buy_quote": 6227.15792}, {"ts": 1774874520000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 17818.0, "quote_volume": 2491.60229, "trades": 18, "taker_buy_volume": 278.5, "taker_buy_quote": 38.9343}, {"ts": 1774874580000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 7063.9, "quote_volume": 986.26762, "trades": 20, "taker_buy_volume": 6032.0, "taker_buy_quote": 842.23628}, {"ts": 1774874640000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 4024.9, "quote_volume": 562.23453, "trades": 14, "taker_buy_volume": 2053.3, "taker_buy_quote": 286.87616}, {"ts": 1774874700000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 11989.1, "quote_volume": 1674.85432, "trades": 15, "taker_buy_volume": 8518.7, "taker_buy_quote": 1190.17149}, {"ts": 1774874760000, "open": 0.1395, "high": 0.1396, "low": 0.1393, "close": 0.1395, "volume": 9177.2, "quote_volume": 1279.71609, "trades": 33, "taker_buy_volume": 6064.4, "taker_buy_quote": 845.70875}, {"ts": 1774874820000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 255.8, "quote_volume": 35.66218, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 5.1057}, {"ts": 1774874880000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 2616.1, "quote_volume": 364.80478, "trades": 5, "taker_buy_volume": 1969.4, "taker_buy_quote": 274.6548}, {"ts": 1774874940000, "open": 0.1395, "high": 0.14, "low": 0.1395, "close": 0.14, "volume": 20885.3, "quote_volume": 2920.18087, "trades": 28, "taker_buy_volume": 12898.8, "taker_buy_quote": 1803.27393}, {"ts": 1774875000000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 9700.8, "quote_volume": 1357.13407, "trades": 22, "taker_buy_volume": 2036.5, "taker_buy_quote": 285.12522}, {"ts": 1774875060000, "open": 0.1398, "high": 0.1398, "low": 0.1394, "close": 0.1394, "volume": 6481.2, "quote_volume": 904.69373, "trades": 26, "taker_buy_volume": 894.2, "taker_buy_quote": 124.77298}, {"ts": 1774875120000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 746.7, "quote_volume": 104.28788, "trades": 8, "taker_buy_volume": 746.7, "taker_buy_quote": 104.28788}, {"ts": 1774875180000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 2579.3, "quote_volume": 360.59731, "trades": 13, "taker_buy_volume": 2284.3, "taker_buy_quote": 319.35631}, {"ts": 1774875240000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 9014.1, "quote_volume": 1260.05754, "trades": 7, "taker_buy_volume": 713.7, "taker_buy_quote": 99.77526}, {"ts": 1774875300000, "open": 0.1396, "high": 0.1401, "low": 0.1393, "close": 0.1401, "volume": 32458.3, "quote_volume": 4534.02071, "trades": 65, "taker_buy_volume": 21652.9, "taker_buy_quote": 3027.26915}, {"ts": 1774875360000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 5677.7, "quote_volume": 794.74227, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 2232.1, "quote_volume": 311.86582, "trades": 8, "taker_buy_volume": 414.5, "taker_buy_quote": 57.9471}, {"ts": 1774875480000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 3121.1, "quote_volume": 436.92594, "trades": 12, "taker_buy_volume": 3121.1, "taker_buy_quote": 436.92594}, {"ts": 1774875540000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 2785.1, "quote_volume": 390.58094, "trades": 13, "taker_buy_volume": 484.8, "taker_buy_quote": 68.00238}, {"ts": 1774875600000, "open": 0.1404, "high": 0.1406, "low": 0.1402, "close": 0.1403, "volume": 27694.4, "quote_volume": 3890.76502, "trades": 28, "taker_buy_volume": 27008.7, "taker_buy_quote": 3794.52616}, {"ts": 1774875660000, "open": 0.1404, "high": 0.1405, "low": 0.1399, "close": 0.1399, "volume": 2875.9, "quote_volume": 403.41019, "trades": 17, "taker_buy_volume": 655.8, "taker_buy_quote": 92.13276}, {"ts": 1774875720000, "open": 0.1401, "high": 0.1401, "low": 0.1396, "close": 0.1396, "volume": 20913.3, "quote_volume": 2925.5317, "trades": 36, "taker_buy_volume": 954.7, "taker_buy_quote": 133.56688}, {"ts": 1774875780000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 2301.6, "quote_volume": 320.97462, "trades": 11, "taker_buy_volume": 1721.0, "taker_buy_quote": 240.0278}, {"ts": 1774875840000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 2647.0, "quote_volume": 369.57499, "trades": 15, "taker_buy_volume": 2572.1, "taker_buy_quote": 359.11895}, {"ts": 1774875900000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 3843.4, "quote_volume": 537.18642, "trades": 12, "taker_buy_volume": 3843.4, "taker_buy_quote": 537.18642}, {"ts": 1774875960000, "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 17374.1, "quote_volume": 2426.81963, "trades": 20, "taker_buy_volume": 265.1, "taker_buy_quote": 37.00796}, {"ts": 1774876020000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 882.5, "quote_volume": 123.00527, "trades": 8, "taker_buy_volume": 475.0, "taker_buy_quote": 66.215}, {"ts": 1774876080000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 2499.1, "quote_volume": 348.74879, "trades": 14, "taker_buy_volume": 1435.2, "taker_buy_quote": 200.30594}, {"ts": 1774876140000, "open": 0.1396, "high": 0.1398, "low": 0.1394, "close": 0.1394, "volume": 8355.1, "quote_volume": 1166.23269, "trades": 12, "taker_buy_volume": 7944.0, "taker_buy_quote": 1108.89542}, {"ts": 1774876200000, "open": 0.1395, "high": 0.1395, "low": 0.1388, "close": 0.1389, "volume": 31614.1, "quote_volume": 4396.87762, "trades": 53, "taker_buy_volume": 12829.6, "taker_buy_quote": 1786.38032}, {"ts": 1774876260000, "open": 0.1389, "high": 0.1399, "low": 0.1388, "close": 0.1399, "volume": 93202.2, "quote_volume": 12990.06153, "trades": 143, "taker_buy_volume": 68906.6, "taker_buy_quote": 9602.68231}, {"ts": 1774876320000, "open": 0.1399, "high": 0.1403, "low": 0.1397, "close": 0.1401, "volume": 56334.2, "quote_volume": 7875.77924, "trades": 157, "taker_buy_volume": 12881.0, "taker_buy_quote": 1801.69864}, {"ts": 1774876380000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1395, "volume": 3097.7, "quote_volume": 433.22077, "trades": 22, "taker_buy_volume": 1529.2, "taker_buy_quote": 213.95652}, {"ts": 1774876440000, "open": 0.1394, "high": 0.1402, "low": 0.1394, "close": 0.1402, "volume": 28882.6, "quote_volume": 4036.14941, "trades": 44, "taker_buy_volume": 22728.1, "taker_buy_quote": 3173.54955}, {"ts": 1774876500000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 21950.0, "quote_volume": 3079.8857, "trades": 34, "taker_buy_volume": 14561.5, "taker_buy_quote": 2043.97167}, {"ts": 1774876560000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 285.4, "quote_volume": 39.98454, "trades": 3, "taker_buy_volume": 173.9, "taker_buy_quote": 24.36339}, {"ts": 1774876620000, "open": 0.14, "high": 0.1404, "low": 0.1399, "close": 0.1402, "volume": 33404.9, "quote_volume": 4684.68809, "trades": 59, "taker_buy_volume": 14504.1, "taker_buy_quote": 2033.32374}, {"ts": 1774876680000, "open": 0.1403, "high": 0.1404, "low": 0.1398, "close": 0.1402, "volume": 53461.5, "quote_volume": 7488.34219, "trades": 69, "taker_buy_volume": 31938.6, "taker_buy_quote": 4473.11879}, {"ts": 1774876740000, "open": 0.1401, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 8567.2, "quote_volume": 1201.46172, "trades": 29, "taker_buy_volume": 6881.2, "taker_buy_quote": 965.25712}, {"ts": 1774876800000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 370.0, "quote_volume": 51.837, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 51.837}, {"ts": 1774876860000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 4564.1, "quote_volume": 638.26424, "trades": 15, "taker_buy_volume": 183.4, "taker_buy_quote": 25.65049}, {"ts": 1774876920000, "open": 0.1399, "high": 0.1413, "low": 0.1399, "close": 0.141, "volume": 142079.1, "quote_volume": 20000.98988, "trades": 171, "taker_buy_volume": 107585.4, "taker_buy_quote": 15139.64831}, {"ts": 1774876980000, "open": 0.1412, "high": 0.1417, "low": 0.1405, "close": 0.1409, "volume": 172978.2, "quote_volume": 24413.31426, "trades": 260, "taker_buy_volume": 59440.2, "taker_buy_quote": 8394.51028}, {"ts": 1774877040000, "open": 0.1409, "high": 0.1426, "low": 0.1409, "close": 0.1422, "volume": 294813.5, "quote_volume": 41844.40628, "trades": 551, "taker_buy_volume": 160876.0, "taker_buy_quote": 22819.0024}, {"ts": 1774877100000, "open": 0.1421, "high": 0.1435, "low": 0.1419, "close": 0.1432, "volume": 297016.9, "quote_volume": 42378.43652, "trades": 236, "taker_buy_volume": 117787.2, "taker_buy_quote": 16788.74246}, {"ts": 1774877160000, "open": 0.1431, "high": 0.144, "low": 0.1427, "close": 0.1439, "volume": 521556.0, "quote_volume": 74714.38704, "trades": 337, "taker_buy_volume": 172921.6, "taker_buy_quote": 24783.39887}, {"ts": 1774877220000, "open": 0.1438, "high": 0.1453, "low": 0.1424, "close": 0.1434, "volume": 1738419.7, "quote_volume": 249906.63498, "trades": 1551, "taker_buy_volume": 1039456.6, "taker_buy_quote": 149455.76951}, {"ts": 1774877280000, "open": 0.1434, "high": 0.1459, "low": 0.1409, "close": 0.141, "volume": 4290369.5, "quote_volume": 618532.04245, "trades": 3395, "taker_buy_volume": 1884746.0, "taker_buy_quote": 271189.49401}, {"ts": 1774877340000, "open": 0.1409, "high": 0.1415, "low": 0.14, "close": 0.1406, "volume": 678961.4, "quote_volume": 95528.10534, "trades": 606, "taker_buy_volume": 417570.3, "taker_buy_quote": 58793.33628}, {"ts": 1774877400000, "open": 0.1406, "high": 0.1412, "low": 0.1406, "close": 0.1411, "volume": 124427.8, "quote_volume": 17535.42842, "trades": 114, "taker_buy_volume": 113565.4, "taker_buy_quote": 16004.51822}, {"ts": 1774877460000, "open": 0.1412, "high": 0.1412, "low": 0.1392, "close": 0.1395, "volume": 1151148.9, "quote_volume": 161015.85148, "trades": 691, "taker_buy_volume": 827493.1, "taker_buy_quote": 115695.20104}, {"ts": 1774877520000, "open": 0.1394, "high": 0.1395, "low": 0.1389, "close": 0.1391, "volume": 86440.7, "quote_volume": 12035.86424, "trades": 144, "taker_buy_volume": 50426.4, "taker_buy_quote": 7021.13999}, {"ts": 1774877580000, "open": 0.1392, "high": 0.1393, "low": 0.1389, "close": 0.139, "volume": 41580.8, "quote_volume": 5788.54872, "trades": 51, "taker_buy_volume": 28090.3, "taker_buy_quote": 3911.62119}, {"ts": 1774877640000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 260987.1, "quote_volume": 36297.80331, "trades": 202, "taker_buy_volume": 219405.8, "taker_buy_quote": 30518.35888}, {"ts": 1774877700000, "open": 0.139, "high": 0.139, "low": 0.1381, "close": 0.1382, "volume": 166965.1, "quote_volume": 23139.51219, "trades": 219, "taker_buy_volume": 77171.2, "taker_buy_quote": 10691.63641}, {"ts": 1774877760000, "open": 0.1383, "high": 0.1385, "low": 0.1378, "close": 0.1381, "volume": 67577.9, "quote_volume": 9334.87709, "trades": 116, "taker_buy_volume": 46193.0, "taker_buy_quote": 6380.37204}, {"ts": 1774877820000, "open": 0.1383, "high": 0.1388, "low": 0.1383, "close": 0.1388, "volume": 12241.1, "quote_volume": 1697.00873, "trades": 54, "taker_buy_volume": 8812.5, "taker_buy_quote": 1221.51835}, {"ts": 1774877880000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1383, "volume": 7643.9, "quote_volume": 1058.22409, "trades": 38, "taker_buy_volume": 4664.8, "taker_buy_quote": 645.39784}, {"ts": 1774877940000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 8046.8, "quote_volume": 1113.24982, "trades": 33, "taker_buy_volume": 7916.6, "taker_buy_quote": 1095.23738}, {"ts": 1774878000000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 3424.5, "quote_volume": 474.24807, "trades": 14, "taker_buy_volume": 1520.4, "taker_buy_quote": 210.69134}, {"ts": 1774878060000, "open": 0.1385, "high": 0.1391, "low": 0.1385, "close": 0.1389, "volume": 18313.7, "quote_volume": 2541.67648, "trades": 36, "taker_buy_volume": 8584.4, "taker_buy_quote": 1191.52493}, {"ts": 1774878120000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.1386, "volume": 16253.8, "quote_volume": 2254.58794, "trades": 40, "taker_buy_volume": 7454.0, "taker_buy_quote": 1034.8884}, {"ts": 1774878180000, "open": 0.1386, "high": 0.1386, "low": 0.1373, "close": 0.1376, "volume": 204732.8, "quote_volume": 28226.07829, "trades": 194, "taker_buy_volume": 90227.6, "taker_buy_quote": 12435.28373}, {"ts": 1774878240000, "open": 0.1376, "high": 0.138, "low": 0.1376, "close": 0.1378, "volume": 35844.4, "quote_volume": 4943.53155, "trades": 53, "taker_buy_volume": 30150.2, "taker_buy_quote": 4158.6218}, {"ts": 1774878300000, "open": 0.1379, "high": 0.138, "low": 0.1368, "close": 0.1371, "volume": 238585.6, "quote_volume": 32862.29922, "trades": 168, "taker_buy_volume": 193543.6, "taker_buy_quote": 26679.30633}, {"ts": 1774878360000, "open": 0.1372, "high": 0.1372, "low": 0.1365, "close": 0.1369, "volume": 54896.1, "quote_volume": 7510.88314, "trades": 97, "taker_buy_volume": 37060.0, "taker_buy_quote": 5072.03891}, {"ts": 1774878420000, "open": 0.1369, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 22613.7, "quote_volume": 3092.28405, "trades": 36, "taker_buy_volume": 9915.5, "taker_buy_quote": 1356.0356}, {"ts": 1774878480000, "open": 0.1366, "high": 0.137, "low": 0.1365, "close": 0.137, "volume": 20103.1, "quote_volume": 2750.94564, "trades": 25, "taker_buy_volume": 18971.9, "taker_buy_quote": 2596.41336}, {"ts": 1774878540000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1371, "volume": 48527.9, "quote_volume": 6661.61171, "trades": 51, "taker_buy_volume": 43390.8, "taker_buy_quote": 5957.03007}, {"ts": 1774878600000, "open": 0.1372, "high": 0.1374, "low": 0.137, "close": 0.1372, "volume": 15457.9, "quote_volume": 2119.82957, "trades": 30, "taker_buy_volume": 13474.2, "taker_buy_quote": 1847.68875}, {"ts": 1774878660000, "open": 0.1373, "high": 0.1373, "low": 0.1369, "close": 0.1369, "volume": 8915.0, "quote_volume": 1221.38892, "trades": 12, "taker_buy_volume": 171.5, "taker_buy_quote": 23.52943}, {"ts": 1774878720000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 10170.2, "quote_volume": 1392.88107, "trades": 17, "taker_buy_volume": 3362.0, "taker_buy_quote": 460.63466}, {"ts": 1774878780000, "open": 0.1371, "high": 0.1376, "low": 0.1371, "close": 0.1375, "volume": 9826.0, "quote_volume": 1349.561, "trades": 30, "taker_buy_volume": 8842.1, "taker_buy_quote": 1214.58444}, {"ts": 1774878840000, "open": 0.1374, "high": 0.1383, "low": 0.1374, "close": 0.1378, "volume": 50636.5, "quote_volume": 6986.21517, "trades": 78, "taker_buy_volume": 23530.4, "taker_buy_quote": 3247.25113}, {"ts": 1774878900000, "open": 0.1378, "high": 0.1384, "low": 0.1377, "close": 0.1382, "volume": 33729.5, "quote_volume": 4661.15478, "trades": 55, "taker_buy_volume": 24620.6, "taker_buy_quote": 3401.19239}, {"ts": 1774878960000, "open": 0.1383, "high": 0.1387, "low": 0.1381, "close": 0.1384, "volume": 42391.8, "quote_volume": 5868.14393, "trades": 61, "taker_buy_volume": 27805.7, "taker_buy_quote": 3847.61082}, {"ts": 1774879020000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 14967.0, "quote_volume": 2069.97361, "trades": 24, "taker_buy_volume": 12499.1, "taker_buy_quote": 1728.47492}, {"ts": 1774879080000, "open": 0.1385, "high": 0.1385, "low": 0.1375, "close": 0.1375, "volume": 30722.8, "quote_volume": 4229.71, "trades": 42, "taker_buy_volume": 8496.3, "taker_buy_quote": 1170.66942}, {"ts": 1774879140000, "open": 0.1375, "high": 0.1376, "low": 0.1371, "close": 0.1372, "volume": 83568.5, "quote_volume": 11466.21861, "trades": 88, "taker_buy_volume": 73622.8, "taker_buy_quote": 10101.21927}, {"ts": 1774879200000, "open": 0.1371, "high": 0.1372, "low": 0.1363, "close": 0.1366, "volume": 137546.8, "quote_volume": 18789.38745, "trades": 222, "taker_buy_volume": 123194.0, "taker_buy_quote": 16830.7047}, {"ts": 1774879260000, "open": 0.1365, "high": 0.1365, "low": 0.1358, "close": 0.1359, "volume": 133950.6, "quote_volume": 18236.20428, "trades": 105, "taker_buy_volume": 13742.3, "taker_buy_quote": 1869.18822}, {"ts": 1774879320000, "open": 0.1359, "high": 0.1368, "low": 0.1359, "close": 0.1365, "volume": 47268.3, "quote_volume": 6445.19822, "trades": 73, "taker_buy_volume": 39358.1, "taker_buy_quote": 5364.84152}, {"ts": 1774879380000, "open": 0.1366, "high": 0.1366, "low": 0.1359, "close": 0.1361, "volume": 20176.7, "quote_volume": 2746.67355, "trades": 41, "taker_buy_volume": 11304.0, "taker_buy_quote": 1539.64709}, {"ts": 1774879440000, "open": 0.1361, "high": 0.1368, "low": 0.136, "close": 0.136, "volume": 72426.5, "quote_volume": 9884.14549, "trades": 76, "taker_buy_volume": 22333.3, "taker_buy_quote": 3047.11503}, {"ts": 1774879500000, "open": 0.136, "high": 0.1362, "low": 0.1357, "close": 0.1357, "volume": 332093.7, "quote_volume": 45138.32702, "trades": 262, "taker_buy_volume": 300122.9, "taker_buy_quote": 40792.53872}, {"ts": 1774879560000, "open": 0.1357, "high": 0.1363, "low": 0.1356, "close": 0.1358, "volume": 103545.2, "quote_volume": 14065.15283, "trades": 152, "taker_buy_volume": 62115.0, "taker_buy_quote": 8438.82731}, {"ts": 1774879620000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 5010.5, "quote_volume": 680.73806, "trades": 14, "taker_buy_volume": 4136.2, "taker_buy_quote": 561.99786}, {"ts": 1774879680000, "open": 0.1358, "high": 0.1365, "low": 0.1358, "close": 0.1364, "volume": 32722.6, "quote_volume": 4461.76319, "trades": 70, "taker_buy_volume": 28126.2, "taker_buy_quote": 3834.90873}, {"ts": 1774879740000, "open": 0.1363, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 1363.8, "quote_volume": 185.81846, "trades": 8, "taker_buy_volume": 110.3, "taker_buy_quote": 15.01183}, {"ts": 1774879800000, "open": 0.136, "high": 0.1364, "low": 0.1358, "close": 0.1364, "volume": 25135.5, "quote_volume": 3420.87575, "trades": 53, "taker_buy_volume": 11949.2, "taker_buy_quote": 1627.10979}, {"ts": 1774879860000, "open": 0.1365, "high": 0.1374, "low": 0.1365, "close": 0.1374, "volume": 48271.7, "quote_volume": 6613.70677, "trades": 96, "taker_buy_volume": 39002.0, "taker_buy_quote": 5343.05389}, {"ts": 1774879920000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1377, "volume": 58030.8, "quote_volume": 7977.57841, "trades": 62, "taker_buy_volume": 25622.0, "taker_buy_quote": 3522.69822}, {"ts": 1774879980000, "open": 0.1378, "high": 0.138, "low": 0.1377, "close": 0.1377, "volume": 7665.3, "quote_volume": 1057.38829, "trades": 19, "taker_buy_volume": 5007.7, "taker_buy_quote": 690.98513}, {"ts": 1774880040000, "open": 0.1378, "high": 0.1381, "low": 0.1365, "close": 0.1367, "volume": 336127.1, "quote_volume": 46037.00746, "trades": 363, "taker_buy_volume": 157476.6, "taker_buy_quote": 21551.39715}, {"ts": 1774880100000, "open": 0.1368, "high": 0.1368, "low": 0.1358, "close": 0.1361, "volume": 57540.1, "quote_volume": 7841.10145, "trades": 89, "taker_buy_volume": 27597.8, "taker_buy_quote": 3763.09297}, {"ts": 1774880160000, "open": 0.1358, "high": 0.136, "low": 0.1354, "close": 0.136, "volume": 47884.0, "quote_volume": 6496.36834, "trades": 62, "taker_buy_volume": 19960.0, "taker_buy_quote": 2709.26054}, {"ts": 1774880220000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.1357, "volume": 7107.5, "quote_volume": 965.72989, "trades": 11, "taker_buy_volume": 2523.3, "taker_buy_quote": 343.1203}, {"ts": 1774880280000, "open": 0.1357, "high": 0.1359, "low": 0.1356, "close": 0.1358, "volume": 11320.4, "quote_volume": 1536.68771, "trades": 22, "taker_buy_volume": 7936.5, "taker_buy_quote": 1077.46289}, {"ts": 1774880340000, "open": 0.1357, "high": 0.1357, "low": 0.1354, "close": 0.1354, "volume": 14018.8, "quote_volume": 1900.22814, "trades": 22, "taker_buy_volume": 4601.6, "taker_buy_quote": 623.46324}, {"ts": 1774880400000, "open": 0.1355, "high": 0.1358, "low": 0.1354, "close": 0.1357, "volume": 9422.3, "quote_volume": 1278.09697, "trades": 21, "taker_buy_volume": 7781.7, "taker_buy_quote": 1055.68853}, {"ts": 1774880460000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 8896.5, "quote_volume": 1206.03416, "trades": 18, "taker_buy_volume": 1834.7, "taker_buy_quote": 248.78532}, {"ts": 1774880520000, "open": 0.1357, "high": 0.1363, "low": 0.1357, "close": 0.1363, "volume": 16225.3, "quote_volume": 2209.89624, "trades": 41, "taker_buy_volume": 14915.6, "taker_buy_quote": 2031.64607}, {"ts": 1774880580000, "open": 0.1363, "high": 0.1365, "low": 0.1361, "close": 0.1363, "volume": 21017.0, "quote_volume": 2863.46776, "trades": 42, "taker_buy_volume": 13585.2, "taker_buy_quote": 1851.27071}, {"ts": 1774880640000, "open": 0.1365, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 30103.8, "quote_volume": 4108.94261, "trades": 48, "taker_buy_volume": 26409.8, "taker_buy_quote": 3605.45041}, {"ts": 1774880700000, "open": 0.1365, "high": 0.1367, "low": 0.1363, "close": 0.1365, "volume": 149938.3, "quote_volume": 20480.86985, "trades": 159, "taker_buy_volume": 137016.0, "taker_buy_quote": 18715.48746}, {"ts": 1774880760000, "open": 0.1365, "high": 0.1366, "low": 0.1361, "close": 0.1361, "volume": 37977.6, "quote_volume": 5177.12348, "trades": 62, "taker_buy_volume": 19375.8, "taker_buy_quote": 2643.14731}, {"ts": 1774880820000, "open": 0.1362, "high": 0.1371, "low": 0.1361, "close": 0.1369, "volume": 101034.7, "quote_volume": 13799.16493, "trades": 162, "taker_buy_volume": 82271.4, "taker_buy_quote": 11234.72882}, {"ts": 1774880880000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 28049.7, "quote_volume": 3835.18292, "trades": 61, "taker_buy_volume": 24312.9, "taker_buy_quote": 3324.3295}, {"ts": 1774880940000, "open": 0.1366, "high": 0.1367, "low": 0.1363, "close": 0.1363, "volume": 26712.3, "quote_volume": 3645.55375, "trades": 52, "taker_buy_volume": 19813.4, "taker_buy_quote": 2704.21608}, {"ts": 1774881000000, "open": 0.1362, "high": 0.1367, "low": 0.1362, "close": 0.1363, "volume": 42342.0, "quote_volume": 5776.89157, "trades": 60, "taker_buy_volume": 19727.6, "taker_buy_quote": 2690.19761}, {"ts": 1774881060000, "open": 0.1362, "high": 0.1367, "low": 0.136, "close": 0.1366, "volume": 55914.7, "quote_volume": 7616.10073, "trades": 69, "taker_buy_volume": 39171.2, "taker_buy_quote": 5337.96489}, {"ts": 1774881120000, "open": 0.1367, "high": 0.1368, "low": 0.1362, "close": 0.1368, "volume": 54950.1, "quote_volume": 7498.26057, "trades": 95, "taker_buy_volume": 29035.8, "taker_buy_quote": 3964.59788}, {"ts": 1774881180000, "open": 0.1368, "high": 0.137, "low": 0.1366, "close": 0.137, "volume": 13194.9, "quote_volume": 1806.37644, "trades": 34, "taker_buy_volume": 11953.8, "taker_buy_quote": 1636.5834}, {"ts": 1774881240000, "open": 0.1369, "high": 0.1375, "low": 0.1369, "close": 0.1374, "volume": 46783.8, "quote_volume": 6424.74153, "trades": 52, "taker_buy_volume": 35822.9, "taker_buy_quote": 4918.99971}, {"ts": 1774881300000, "open": 0.1374, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 36878.0, "quote_volume": 5067.85924, "trades": 53, "taker_buy_volume": 18570.0, "taker_buy_quote": 2551.67881}, {"ts": 1774881360000, "open": 0.1375, "high": 0.1375, "low": 0.1371, "close": 0.1371, "volume": 26334.7, "quote_volume": 3615.10749, "trades": 47, "taker_buy_volume": 17317.6, "taker_buy_quote": 2378.11517}, {"ts": 1774881420000, "open": 0.1371, "high": 0.1373, "low": 0.1369, "close": 0.1371, "volume": 25858.7, "quote_volume": 3545.18317, "trades": 46, "taker_buy_volume": 17699.3, "taker_buy_quote": 2427.04811}, {"ts": 1774881480000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1375, "volume": 17220.4, "quote_volume": 2364.31418, "trades": 32, "taker_buy_volume": 15426.0, "taker_buy_quote": 2117.94306}, {"ts": 1774881540000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 15383.5, "quote_volume": 2115.11605, "trades": 23, "taker_buy_volume": 14051.3, "taker_buy_quote": 1932.07177}, {"ts": 1774881600000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 34486.9, "quote_volume": 4743.78799, "trades": 46, "taker_buy_volume": 31212.9, "taker_buy_quote": 4293.61299}, {"ts": 1774881660000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 20781.5, "quote_volume": 2858.58862, "trades": 33, "taker_buy_volume": 13603.1, "taker_buy_quote": 1871.55862}, {"ts": 1774881720000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 16668.4, "quote_volume": 2293.47492, "trades": 26, "taker_buy_volume": 14700.2, "taker_buy_quote": 2022.67102}, {"ts": 1774881780000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 31175.8, "quote_volume": 4290.1481, "trades": 54, "taker_buy_volume": 23858.4, "taker_buy_quote": 3283.65221}, {"ts": 1774881840000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 25425.5, "quote_volume": 3497.26633, "trades": 39, "taker_buy_volume": 16919.6, "taker_buy_quote": 2327.76733}, {"ts": 1774881900000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 16982.7, "quote_volume": 2336.95379, "trades": 30, "taker_buy_volume": 13713.7, "taker_buy_quote": 1887.15153}, {"ts": 1774881960000, "open": 0.1374, "high": 0.1377, "low": 0.1372, "close": 0.1376, "volume": 42336.4, "quote_volume": 5818.61019, "trades": 82, "taker_buy_volume": 23002.9, "taker_buy_quote": 3162.38782}, {"ts": 1774882020000, "open": 0.1376, "high": 0.1382, "low": 0.1376, "close": 0.138, "volume": 45120.1, "quote_volume": 6227.7349, "trades": 82, "taker_buy_volume": 30776.3, "taker_buy_quote": 4248.26731}, {"ts": 1774882080000, "open": 0.1381, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 18649.9, "quote_volume": 2579.11205, "trades": 54, "taker_buy_volume": 13391.3, "taker_buy_quote": 1851.81952}, {"ts": 1774882140000, "open": 0.1383, "high": 0.1387, "low": 0.1382, "close": 0.1385, "volume": 24453.6, "quote_volume": 3386.86662, "trades": 50, "taker_buy_volume": 14833.5, "taker_buy_quote": 2054.86182}, {"ts": 1774882200000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 18402.3, "quote_volume": 2550.71475, "trades": 36, "taker_buy_volume": 14981.7, "taker_buy_quote": 2076.63392}, {"ts": 1774882260000, "open": 0.1386, "high": 0.1386, "low": 0.138, "close": 0.1384, "volume": 39238.6, "quote_volume": 5423.30547, "trades": 61, "taker_buy_volume": 27928.3, "taker_buy_quote": 3859.07657}, {"ts": 1774882320000, "open": 0.1385, "high": 0.139, "low": 0.1385, "close": 0.1388, "volume": 40608.9, "quote_volume": 5638.15206, "trades": 66, "taker_buy_volume": 29525.9, "taker_buy_quote": 4099.25132}, {"ts": 1774882380000, "open": 0.1389, "high": 0.1392, "low": 0.1388, "close": 0.1389, "volume": 27152.4, "quote_volume": 3774.80847, "trades": 47, "taker_buy_volume": 24744.7, "taker_buy_quote": 3439.97446}, {"ts": 1774882440000, "open": 0.1391, "high": 0.1393, "low": 0.1389, "close": 0.1392, "volume": 19252.6, "quote_volume": 2677.93652, "trades": 50, "taker_buy_volume": 14646.0, "taker_buy_quote": 2037.08615}, {"ts": 1774882500000, "open": 0.1393, "high": 0.1396, "low": 0.1392, "close": 0.1394, "volume": 53293.0, "quote_volume": 7431.90476, "trades": 72, "taker_buy_volume": 39505.8, "taker_buy_quote": 5509.65221}, {"ts": 1774882560000, "open": 0.1394, "high": 0.1396, "low": 0.1391, "close": 0.1394, "volume": 38109.7, "quote_volume": 5310.4744, "trades": 64, "taker_buy_volume": 18306.7, "taker_buy_quote": 2552.08995}, {"ts": 1774882620000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 30658.0, "quote_volume": 4277.55362, "trades": 40, "taker_buy_volume": 21311.8, "taker_buy_quote": 2974.07858}, {"ts": 1774882680000, "open": 0.1395, "high": 0.1396, "low": 0.1392, "close": 0.1396, "volume": 31153.1, "quote_volume": 4345.40327, "trades": 55, "taker_buy_volume": 21576.1, "taker_buy_quote": 3010.57711}, {"ts": 1774882740000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 30025.1, "quote_volume": 4195.94016, "trades": 43, "taker_buy_volume": 19047.1, "taker_buy_quote": 2662.07322}, {"ts": 1774882800000, "open": 0.1397, "high": 0.1401, "low": 0.1397, "close": 0.1399, "volume": 48390.9, "quote_volume": 6774.15075, "trades": 58, "taker_buy_volume": 23636.7, "taker_buy_quote": 3309.26801}, {"ts": 1774882860000, "open": 0.1399, "high": 0.1399, "low": 0.1393, "close": 0.1398, "volume": 52094.2, "quote_volume": 7277.08161, "trades": 78, "taker_buy_volume": 23551.8, "taker_buy_quote": 3289.62097}, {"ts": 1774882920000, "open": 0.1398, "high": 0.1406, "low": 0.1398, "close": 0.1404, "volume": 25907.1, "quote_volume": 3634.25875, "trades": 86, "taker_buy_volume": 19012.6, "taker_buy_quote": 2666.63249}, {"ts": 1774882980000, "open": 0.1403, "high": 0.1406, "low": 0.14, "close": 0.1401, "volume": 34998.0, "quote_volume": 4912.84878, "trades": 75, "taker_buy_volume": 24037.1, "taker_buy_quote": 3374.40835}, {"ts": 1774883040000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1404, "volume": 41225.6, "quote_volume": 5786.75657, "trades": 82, "taker_buy_volume": 30213.7, "taker_buy_quote": 4241.45946}, {"ts": 1774883100000, "open": 0.1405, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 19632.1, "quote_volume": 2757.98573, "trades": 44, "taker_buy_volume": 14327.4, "taker_buy_quote": 2012.71377}, {"ts": 1774883160000, "open": 0.1405, "high": 0.141, "low": 0.1404, "close": 0.1404, "volume": 72412.2, "quote_volume": 10191.26516, "trades": 116, "taker_buy_volume": 50420.8, "taker_buy_quote": 7097.09719}, {"ts": 1774883220000, "open": 0.1404, "high": 0.1405, "low": 0.1398, "close": 0.14, "volume": 28714.4, "quote_volume": 4023.75974, "trades": 67, "taker_buy_volume": 17611.5, "taker_buy_quote": 2468.83992}, {"ts": 1774883280000, "open": 0.14, "high": 0.1401, "low": 0.1392, "close": 0.1394, "volume": 36617.0, "quote_volume": 5110.17345, "trades": 93, "taker_buy_volume": 22416.8, "taker_buy_quote": 3127.1318}, {"ts": 1774883340000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 25038.8, "quote_volume": 3487.6823, "trades": 38, "taker_buy_volume": 15529.6, "taker_buy_quote": 2163.20115}, {"ts": 1774883400000, "open": 0.1392, "high": 0.1394, "low": 0.1388, "close": 0.1393, "volume": 32555.0, "quote_volume": 4526.13871, "trades": 79, "taker_buy_volume": 20231.9, "taker_buy_quote": 2813.75649}, {"ts": 1774883460000, "open": 0.1392, "high": 0.1396, "low": 0.1391, "close": 0.1395, "volume": 21716.9, "quote_volume": 3026.98376, "trades": 52, "taker_buy_volume": 13116.6, "taker_buy_quote": 1828.793}, {"ts": 1774883520000, "open": 0.1395, "high": 0.14, "low": 0.1395, "close": 0.1396, "volume": 201382.2, "quote_volume": 28147.48959, "trades": 248, "taker_buy_volume": 186830.1, "taker_buy_quote": 26113.44734}, {"ts": 1774883580000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 43572.5, "quote_volume": 6087.43085, "trades": 59, "taker_buy_volume": 36771.4, "taker_buy_quote": 5138.05863}, {"ts": 1774883640000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 23147.4, "quote_volume": 3236.52992, "trades": 46, "taker_buy_volume": 19847.0, "taker_buy_quote": 2774.8764}, {"ts": 1774883700000, "open": 0.1398, "high": 0.1399, "low": 0.139, "close": 0.1391, "volume": 47929.5, "quote_volume": 6671.5513, "trades": 110, "taker_buy_volume": 40921.8, "taker_buy_quote": 5696.22986}, {"ts": 1774883760000, "open": 0.139, "high": 0.1394, "low": 0.1387, "close": 0.1394, "volume": 41726.4, "quote_volume": 5803.0609, "trades": 87, "taker_buy_volume": 27762.8, "taker_buy_quote": 3861.57903}, {"ts": 1774883820000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 29708.2, "quote_volume": 4143.64991, "trades": 65, "taker_buy_volume": 28161.3, "taker_buy_quote": 3928.01205}, {"ts": 1774883880000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 14432.7, "quote_volume": 2011.0198, "trades": 32, "taker_buy_volume": 12017.0, "taker_buy_quote": 1674.51321}, {"ts": 1774883940000, "open": 0.1394, "high": 0.1395, "low": 0.1391, "close": 0.1392, "volume": 18798.9, "quote_volume": 2619.68904, "trades": 46, "taker_buy_volume": 12039.2, "taker_buy_quote": 1678.02919}, {"ts": 1774884000000, "open": 0.1393, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 21964.7, "quote_volume": 3062.72336, "trades": 44, "taker_buy_volume": 21013.5, "taker_buy_quote": 2930.17052}, {"ts": 1774884060000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 38683.9, "quote_volume": 5396.40405, "trades": 92, "taker_buy_volume": 38683.9, "taker_buy_quote": 5396.40405}, {"ts": 1774884120000, "open": 0.1395, "high": 0.14, "low": 0.1394, "close": 0.14, "volume": 35467.9, "quote_volume": 4949.91017, "trades": 76, "taker_buy_volume": 33822.4, "taker_buy_quote": 4720.31495}, {"ts": 1774884180000, "open": 0.1401, "high": 0.1405, "low": 0.1401, "close": 0.1404, "volume": 21301.3, "quote_volume": 2988.54265, "trades": 44, "taker_buy_volume": 15739.3, "taker_buy_quote": 2208.64051}, {"ts": 1774884240000, "open": 0.1405, "high": 0.141, "low": 0.1405, "close": 0.1409, "volume": 29874.6, "quote_volume": 4205.27154, "trades": 58, "taker_buy_volume": 26734.7, "taker_buy_quote": 3763.40411}, {"ts": 1774884300000, "open": 0.1411, "high": 0.1415, "low": 0.141, "close": 0.1412, "volume": 60663.6, "quote_volume": 8567.23271, "trades": 112, "taker_buy_volume": 36066.8, "taker_buy_quote": 5095.77444}, {"ts": 1774884360000, "open": 0.1413, "high": 0.1415, "low": 0.1411, "close": 0.1413, "volume": 32016.1, "quote_volume": 4521.05092, "trades": 65, "taker_buy_volume": 18450.4, "taker_buy_quote": 2606.57939}, {"ts": 1774884420000, "open": 0.1413, "high": 0.1417, "low": 0.1413, "close": 0.1416, "volume": 17215.1, "quote_volume": 2435.66359, "trades": 56, "taker_buy_volume": 10300.4, "taker_buy_quote": 1457.58676}, {"ts": 1774884480000, "open": 0.1417, "high": 0.1419, "low": 0.1416, "close": 0.1419, "volume": 20551.7, "quote_volume": 2914.49491, "trades": 51, "taker_buy_volume": 16889.0, "taker_buy_quote": 2395.36335}, {"ts": 1774884540000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 18214.4, "quote_volume": 2583.1733, "trades": 39, "taker_buy_volume": 14511.0, "taker_buy_quote": 2058.34289}, {"ts": 1774884600000, "open": 0.1416, "high": 0.1417, "low": 0.1412, "close": 0.1413, "volume": 50077.3, "quote_volume": 7078.38873, "trades": 99, "taker_buy_volume": 41300.3, "taker_buy_quote": 5837.16098}, {"ts": 1774884660000, "open": 0.1413, "high": 0.1413, "low": 0.1405, "close": 0.1406, "volume": 31954.7, "quote_volume": 4498.16934, "trades": 81, "taker_buy_volume": 22005.9, "taker_buy_quote": 3098.21506}, {"ts": 1774884720000, "open": 0.1406, "high": 0.1412, "low": 0.1406, "close": 0.141, "volume": 10861.3, "quote_volume": 1532.09714, "trades": 40, "taker_buy_volume": 7156.6, "taker_buy_quote": 1009.45143}, {"ts": 1774884780000, "open": 0.141, "high": 0.1417, "low": 0.141, "close": 0.1417, "volume": 110950.6, "quote_volume": 15679.99506, "trades": 127, "taker_buy_volume": 101350.6, "taker_buy_quote": 14324.8776}, {"ts": 1774884840000, "open": 0.1417, "high": 0.1418, "low": 0.1413, "close": 0.1418, "volume": 18119.0, "quote_volume": 2563.92085, "trades": 40, "taker_buy_volume": 14928.7, "taker_buy_quote": 2113.02848}, {"ts": 1774884900000, "open": 0.1418, "high": 0.1422, "low": 0.1417, "close": 0.1419, "volume": 26682.9, "quote_volume": 3788.39938, "trades": 72, "taker_buy_volume": 19154.4, "taker_buy_quote": 2720.10423}, {"ts": 1774884960000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.1418, "volume": 18176.7, "quote_volume": 2579.00545, "trades": 49, "taker_buy_volume": 17033.6, "taker_buy_quote": 2416.83637}, {"ts": 1774885020000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 24379.2, "quote_volume": 3460.37226, "trades": 38, "taker_buy_volume": 15739.2, "taker_buy_quote": 2234.83096}, {"ts": 1774885080000, "open": 0.1421, "high": 0.1422, "low": 0.1414, "close": 0.142, "volume": 33362.6, "quote_volume": 4732.91219, "trades": 86, "taker_buy_volume": 18926.0, "taker_buy_quote": 2685.41631}, {"ts": 1774885140000, "open": 0.1421, "high": 0.1427, "low": 0.1421, "close": 0.1423, "volume": 32934.1, "quote_volume": 4689.15154, "trades": 100, "taker_buy_volume": 16579.7, "taker_buy_quote": 2361.01724}, {"ts": 1774885200000, "open": 0.1423, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 25352.1, "quote_volume": 3608.88361, "trades": 44, "taker_buy_volume": 22855.3, "taker_buy_quote": 3253.78586}, {"ts": 1774885260000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 12109.0, "quote_volume": 1728.10716, "trades": 25, "taker_buy_volume": 11295.7, "taker_buy_quote": 1612.09576}, {"ts": 1774885320000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 23686.9, "quote_volume": 3381.99501, "trades": 55, "taker_buy_volume": 18142.1, "taker_buy_quote": 2590.55645}, {"ts": 1774885380000, "open": 0.1427, "high": 0.1427, "low": 0.1419, "close": 0.1421, "volume": 13700.6, "quote_volume": 1948.91835, "trades": 60, "taker_buy_volume": 9376.6, "taker_buy_quote": 1333.49554}, {"ts": 1774885440000, "open": 0.1421, "high": 0.1421, "low": 0.1413, "close": 0.1413, "volume": 23350.6, "quote_volume": 3312.91467, "trades": 59, "taker_buy_volume": 11122.9, "taker_buy_quote": 1579.02826}, {"ts": 1774885500000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 27262.0, "quote_volume": 3848.24523, "trades": 71, "taker_buy_volume": 18376.0, "taker_buy_quote": 2594.90228}, {"ts": 1774885560000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.141, "volume": 131776.4, "quote_volume": 18629.09896, "trades": 210, "taker_buy_volume": 124604.6, "taker_buy_quote": 17617.05397}, {"ts": 1774885620000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1407, "volume": 28108.1, "quote_volume": 3957.60735, "trades": 47, "taker_buy_volume": 26407.3, "taker_buy_quote": 3718.24501}, {"ts": 1774885680000, "open": 0.1407, "high": 0.1411, "low": 0.1407, "close": 0.1411, "volume": 21289.2, "quote_volume": 2999.98907, "trades": 45, "taker_buy_volume": 14393.5, "taker_buy_quote": 2027.91517}, {"ts": 1774885740000, "open": 0.1411, "high": 0.1413, "low": 0.1409, "close": 0.1411, "volume": 38728.2, "quote_volume": 5463.36262, "trades": 69, "taker_buy_volume": 17395.8, "taker_buy_quote": 2453.63573}, {"ts": 1774885800000, "open": 0.141, "high": 0.1419, "low": 0.141, "close": 0.1419, "volume": 26696.2, "quote_volume": 3771.95855, "trades": 70, "taker_buy_volume": 21080.5, "taker_buy_quote": 2979.10906}, {"ts": 1774885860000, "open": 0.1419, "high": 0.1424, "low": 0.1419, "close": 0.1423, "volume": 19955.9, "quote_volume": 2837.08631, "trades": 57, "taker_buy_volume": 14757.2, "taker_buy_quote": 2098.61589}, {"ts": 1774885920000, "open": 0.1424, "high": 0.1425, "low": 0.1421, "close": 0.1423, "volume": 14786.7, "quote_volume": 2105.19238, "trades": 33, "taker_buy_volume": 7869.1, "taker_buy_quote": 1120.17528}, {"ts": 1774885980000, "open": 0.1423, "high": 0.1429, "low": 0.1422, "close": 0.1427, "volume": 157787.9, "quote_volume": 22474.03004, "trades": 211, "taker_buy_volume": 143379.6, "taker_buy_quote": 20422.76248}, {"ts": 1774886040000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 22046.2, "quote_volume": 3144.42188, "trades": 73, "taker_buy_volume": 16924.7, "taker_buy_quote": 2414.42949}, {"ts": 1774886100000, "open": 0.1426, "high": 0.1427, "low": 0.1421, "close": 0.1423, "volume": 42512.0, "quote_volume": 6051.61442, "trades": 101, "taker_buy_volume": 15486.0, "taker_buy_quote": 2203.80991}, {"ts": 1774886160000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 7984.4, "quote_volume": 1136.54276, "trades": 45, "taker_buy_volume": 7703.0, "taker_buy_quote": 1096.48899}, {"ts": 1774886220000, "open": 0.1424, "high": 0.1427, "low": 0.1417, "close": 0.1419, "volume": 77725.4, "quote_volume": 11048.59359, "trades": 142, "taker_buy_volume": 34307.9, "taker_buy_quote": 4875.40341}, {"ts": 1774886280000, "open": 0.1419, "high": 0.1419, "low": 0.1412, "close": 0.1412, "volume": 294827.7, "quote_volume": 41693.14262, "trades": 322, "taker_buy_volume": 217811.1, "taker_buy_quote": 30798.14191}, {"ts": 1774886340000, "open": 0.1412, "high": 0.1412, "low": 0.1406, "close": 0.1407, "volume": 17033.7, "quote_volume": 2399.7996, "trades": 63, "taker_buy_volume": 11146.4, "taker_buy_quote": 1570.38339}, {"ts": 1774886400000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1408, "volume": 22833.1, "quote_volume": 3212.43575, "trades": 71, "taker_buy_volume": 13104.2, "taker_buy_quote": 1843.97346}, {"ts": 1774886460000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1407, "volume": 3991.5, "quote_volume": 560.80354, "trades": 28, "taker_buy_volume": 2956.9, "taker_buy_quote": 415.5109}, {"ts": 1774886520000, "open": 0.1407, "high": 0.1414, "low": 0.1407, "close": 0.141, "volume": 63284.1, "quote_volume": 8924.36631, "trades": 119, "taker_buy_volume": 31667.6, "taker_buy_quote": 4466.25071}, {"ts": 1774886580000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 5991.7, "quote_volume": 845.39098, "trades": 26, "taker_buy_volume": 3829.6, "taker_buy_quote": 540.33686}, {"ts": 1774886640000, "open": 0.1411, "high": 0.1412, "low": 0.1405, "close": 0.1409, "volume": 27145.6, "quote_volume": 3822.67398, "trades": 61, "taker_buy_volume": 17015.8, "taker_buy_quote": 2397.40271}, {"ts": 1774886700000, "open": 0.1408, "high": 0.1413, "low": 0.1408, "close": 0.1412, "volume": 6613.0, "quote_volume": 932.89334, "trades": 33, "taker_buy_volume": 6002.7, "taker_buy_quote": 846.85661}, {"ts": 1774886760000, "open": 0.141, "high": 0.1412, "low": 0.1408, "close": 0.1409, "volume": 12427.9, "quote_volume": 1751.89863, "trades": 65, "taker_buy_volume": 7351.2, "taker_buy_quote": 1036.56964}, {"ts": 1774886820000, "open": 0.1409, "high": 0.1409, "low": 0.1402, "close": 0.1402, "volume": 48979.9, "quote_volume": 6873.64805, "trades": 86, "taker_buy_volume": 11488.9, "taker_buy_quote": 1613.82219}, {"ts": 1774886880000, "open": 0.1402, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 15105.4, "quote_volume": 2118.04409, "trades": 35, "taker_buy_volume": 11621.6, "taker_buy_quote": 1629.44373}, {"ts": 1774886940000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 11672.8, "quote_volume": 1637.95438, "trades": 28, "taker_buy_volume": 11672.8, "taker_buy_quote": 1637.95438}, {"ts": 1774887000000, "open": 0.1403, "high": 0.1406, "low": 0.1399, "close": 0.1399, "volume": 46847.1, "quote_volume": 6564.02331, "trades": 89, "taker_buy_volume": 15783.9, "taker_buy_quote": 2214.23016}, {"ts": 1774887060000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 15377.5, "quote_volume": 2153.13034, "trades": 40, "taker_buy_volume": 6492.1, "taker_buy_quote": 909.29964}, {"ts": 1774887120000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 20889.0, "quote_volume": 2923.24969, "trades": 35, "taker_buy_volume": 15900.6, "taker_buy_quote": 2225.44218}, {"ts": 1774887180000, "open": 0.14, "high": 0.1401, "low": 0.1391, "close": 0.1394, "volume": 56306.2, "quote_volume": 7852.57622, "trades": 108, "taker_buy_volume": 18894.9, "taker_buy_quote": 2635.53915}, {"ts": 1774887240000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 25379.0, "quote_volume": 3542.14949, "trades": 40, "taker_buy_volume": 12840.1, "taker_buy_quote": 1791.75493}, {"ts": 1774887300000, "open": 0.1396, "high": 0.1401, "low": 0.1396, "close": 0.14, "volume": 13617.4, "quote_volume": 1905.68876, "trades": 34, "taker_buy_volume": 11847.6, "taker_buy_quote": 1658.33973}, {"ts": 1774887360000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1403, "volume": 5931.9, "quote_volume": 831.18518, "trades": 23, "taker_buy_volume": 5438.9, "taker_buy_quote": 762.07296}, {"ts": 1774887420000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 5042.2, "quote_volume": 707.63376, "trades": 11, "taker_buy_volume": 4849.9, "taker_buy_quote": 680.65407}, {"ts": 1774887480000, "open": 0.1404, "high": 0.1404, "low": 0.1396, "close": 0.14, "volume": 78261.0, "quote_volume": 10954.61481, "trades": 69, "taker_buy_volume": 26388.5, "taker_buy_quote": 3689.46246}, {"ts": 1774887540000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 7249.4, "quote_volume": 1016.86633, "trades": 26, "taker_buy_volume": 5286.0, "taker_buy_quote": 741.50885}, {"ts": 1774887600000, "open": 0.1404, "high": 0.1411, "low": 0.1404, "close": 0.1411, "volume": 27688.5, "quote_volume": 3897.22763, "trades": 59, "taker_buy_volume": 23574.5, "taker_buy_quote": 3317.39391}, {"ts": 1774887660000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 13110.7, "quote_volume": 1849.8672, "trades": 28, "taker_buy_volume": 4222.7, "taker_buy_quote": 595.95699}, {"ts": 1774887720000, "open": 0.141, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 8543.5, "quote_volume": 1206.05173, "trades": 24, "taker_buy_volume": 6364.7, "taker_buy_quote": 898.61414}, {"ts": 1774887780000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 4763.6, "quote_volume": 672.23083, "trades": 19, "taker_buy_volume": 4500.5, "taker_buy_quote": 635.13373}, {"ts": 1774887840000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 5635.8, "quote_volume": 795.66593, "trades": 14, "taker_buy_volume": 4651.9, "taker_buy_quote": 656.83764}, {"ts": 1774887900000, "open": 0.1413, "high": 0.1419, "low": 0.1413, "close": 0.1418, "volume": 8694.0, "quote_volume": 1230.47998, "trades": 40, "taker_buy_volume": 6925.4, "taker_buy_quote": 980.15104}, {"ts": 1774887960000, "open": 0.1418, "high": 0.1419, "low": 0.1413, "close": 0.1415, "volume": 28347.7, "quote_volume": 4013.99082, "trades": 48, "taker_buy_volume": 4494.4, "taker_buy_quote": 637.32165}, {"ts": 1774888020000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 12831.9, "quote_volume": 1814.02325, "trades": 32, "taker_buy_volume": 8642.7, "taker_buy_quote": 1221.87037}, {"ts": 1774888080000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 6513.8, "quote_volume": 920.58267, "trades": 30, "taker_buy_volume": 4574.3, "taker_buy_quote": 646.56418}, {"ts": 1774888140000, "open": 0.1415, "high": 0.1418, "low": 0.1415, "close": 0.1417, "volume": 8768.4, "quote_volume": 1242.7963, "trades": 32, "taker_buy_volume": 5222.1, "taker_buy_quote": 740.05513}, {"ts": 1774888200000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 6676.3, "quote_volume": 945.42949, "trades": 27, "taker_buy_volume": 5651.3, "taker_buy_quote": 800.32437}, {"ts": 1774888260000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 8138.8, "quote_volume": 1152.20453, "trades": 33, "taker_buy_volume": 5122.8, "taker_buy_quote": 725.29834}, {"ts": 1774888320000, "open": 0.1417, "high": 0.1419, "low": 0.1414, "close": 0.1414, "volume": 13671.7, "quote_volume": 1936.4977, "trades": 48, "taker_buy_volume": 3930.2, "taker_buy_quote": 556.98148}, {"ts": 1774888380000, "open": 0.1415, "high": 0.1418, "low": 0.1414, "close": 0.1418, "volume": 4674.1, "quote_volume": 662.00855, "trades": 19, "taker_buy_volume": 4411.1, "taker_buy_quote": 624.77797}, {"ts": 1774888440000, "open": 0.1416, "high": 0.1419, "low": 0.1416, "close": 0.1419, "volume": 4220.7, "quote_volume": 598.47304, "trades": 15, "taker_buy_volume": 3246.0, "taker_buy_quote": 460.26058}, {"ts": 1774888500000, "open": 0.1419, "high": 0.1421, "low": 0.1416, "close": 0.1419, "volume": 17946.5, "quote_volume": 2546.47133, "trades": 50, "taker_buy_volume": 13740.4, "taker_buy_quote": 1949.75326}, {"ts": 1774888560000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 10457.8, "quote_volume": 1484.75134, "trades": 30, "taker_buy_volume": 8682.9, "taker_buy_quote": 1232.87863}, {"ts": 1774888620000, "open": 0.1421, "high": 0.1421, "low": 0.1412, "close": 0.1412, "volume": 20078.2, "quote_volume": 2843.92171, "trades": 69, "taker_buy_volume": 7390.8, "taker_buy_quote": 1047.51351}, {"ts": 1774888680000, "open": 0.1411, "high": 0.1411, "low": 0.1405, "close": 0.1405, "volume": 63304.8, "quote_volume": 8923.84995, "trades": 103, "taker_buy_volume": 11439.3, "taker_buy_quote": 1611.68325}, {"ts": 1774888740000, "open": 0.1404, "high": 0.141, "low": 0.1402, "close": 0.141, "volume": 36694.5, "quote_volume": 5159.55064, "trades": 56, "taker_buy_volume": 26396.9, "taker_buy_quote": 3711.63634}, {"ts": 1774888800000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 6223.3, "quote_volume": 877.77495, "trades": 16, "taker_buy_volume": 4675.9, "taker_buy_quote": 659.65765}, {"ts": 1774888860000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 4331.9, "quote_volume": 611.95818, "trades": 9, "taker_buy_volume": 3566.9, "taker_buy_quote": 503.94018}, {"ts": 1774888920000, "open": 0.1414, "high": 0.1419, "low": 0.1404, "close": 0.1404, "volume": 100292.3, "quote_volume": 14186.92611, "trades": 157, "taker_buy_volume": 59546.2, "taker_buy_quote": 8426.45309}, {"ts": 1774888980000, "open": 0.1404, "high": 0.1406, "low": 0.1402, "close": 0.1402, "volume": 41991.7, "quote_volume": 5895.80837, "trades": 58, "taker_buy_volume": 11302.4, "taker_buy_quote": 1587.09262}, {"ts": 1774889040000, "open": 0.1402, "high": 0.1405, "low": 0.1401, "close": 0.1405, "volume": 24451.1, "quote_volume": 3428.81584, "trades": 47, "taker_buy_volume": 16627.6, "taker_buy_quote": 2331.96985}, {"ts": 1774889100000, "open": 0.1405, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 21761.0, "quote_volume": 3057.17742, "trades": 48, "taker_buy_volume": 3930.0, "taker_buy_quote": 552.54202}, {"ts": 1774889160000, "open": 0.1406, "high": 0.1412, "low": 0.1405, "close": 0.1412, "volume": 6684.7, "quote_volume": 941.79574, "trades": 31, "taker_buy_volume": 5713.2, "taker_buy_quote": 804.98366}, {"ts": 1774889220000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 17039.5, "quote_volume": 2405.18986, "trades": 30, "taker_buy_volume": 11510.6, "taker_buy_quote": 1624.95176}, {"ts": 1774889280000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 2899.8, "quote_volume": 409.00741, "trades": 16, "taker_buy_volume": 2378.4, "taker_buy_quote": 335.54215}, {"ts": 1774889340000, "open": 0.1412, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 3077.2, "quote_volume": 435.08483, "trades": 19, "taker_buy_volume": 2815.0, "taker_buy_quote": 398.01758}, {"ts": 1774889400000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.1417, "volume": 46999.6, "quote_volume": 6664.95661, "trades": 147, "taker_buy_volume": 19152.7, "taker_buy_quote": 2716.20066}, {"ts": 1774889460000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 6768.4, "quote_volume": 959.89269, "trades": 27, "taker_buy_volume": 4197.2, "taker_buy_quote": 595.26776}, {"ts": 1774889520000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 8207.3, "quote_volume": 1164.39505, "trades": 27, "taker_buy_volume": 6022.0, "taker_buy_quote": 854.36665}, {"ts": 1774889580000, "open": 0.1418, "high": 0.1418, "low": 0.1409, "close": 0.1414, "volume": 97804.2, "quote_volume": 13806.48504, "trades": 107, "taker_buy_volume": 6204.0, "taker_buy_quote": 875.63746}, {"ts": 1774889640000, "open": 0.1414, "high": 0.1415, "low": 0.141, "close": 0.1411, "volume": 57489.5, "quote_volume": 8118.90574, "trades": 60, "taker_buy_volume": 20986.8, "taker_buy_quote": 2962.87367}, {"ts": 1774889700000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 10687.2, "quote_volume": 1509.98156, "trades": 36, "taker_buy_volume": 9377.5, "taker_buy_quote": 1324.73572}, {"ts": 1774889760000, "open": 0.1416, "high": 0.1419, "low": 0.1414, "close": 0.1419, "volume": 6769.3, "quote_volume": 958.85364, "trades": 23, "taker_buy_volume": 3996.4, "taker_buy_quote": 566.38098}, {"ts": 1774889820000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 9824.7, "quote_volume": 1392.72138, "trades": 30, "taker_buy_volume": 4260.2, "taker_buy_quote": 604.23173}, {"ts": 1774889880000, "open": 0.1419, "high": 0.1424, "low": 0.1417, "close": 0.1422, "volume": 16525.2, "quote_volume": 2347.55696, "trades": 62, "taker_buy_volume": 7327.3, "taker_buy_quote": 1041.32949}, {"ts": 1774889940000, "open": 0.1422, "high": 0.1425, "low": 0.1421, "close": 0.1425, "volume": 10244.0, "quote_volume": 1456.90337, "trades": 35, "taker_buy_volume": 4690.9, "taker_buy_quote": 667.30333}, {"ts": 1774890000000, "open": 0.1425, "high": 0.1429, "low": 0.1424, "close": 0.1427, "volume": 50941.2, "quote_volume": 7264.79033, "trades": 92, "taker_buy_volume": 35143.1, "taker_buy_quote": 5012.10292}, {"ts": 1774890060000, "open": 0.1426, "high": 0.1428, "low": 0.1421, "close": 0.1428, "volume": 37494.0, "quote_volume": 5341.7166, "trades": 86, "taker_buy_volume": 5347.8, "taker_buy_quote": 761.98589}, {"ts": 1774890120000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 12294.9, "quote_volume": 1756.39676, "trades": 42, "taker_buy_volume": 5401.7, "taker_buy_quote": 772.07772}, {"ts": 1774890180000, "open": 0.1429, "high": 0.1429, "low": 0.1425, "close": 0.1428, "volume": 29507.5, "quote_volume": 4211.72326, "trades": 71, "taker_buy_volume": 8078.2, "taker_buy_quote": 1153.61004}, {"ts": 1774890240000, "open": 0.1428, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 5164.4, "quote_volume": 736.98055, "trades": 24, "taker_buy_volume": 4630.5, "taker_buy_quote": 660.88888}, {"ts": 1774890300000, "open": 0.1428, "high": 0.1428, "low": 0.142, "close": 0.1421, "volume": 10323.7, "quote_volume": 1468.25584, "trades": 45, "taker_buy_volume": 3452.6, "taker_buy_quote": 491.3629}, {"ts": 1774890360000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1423, "volume": 15847.3, "quote_volume": 2253.50792, "trades": 49, "taker_buy_volume": 10506.3, "taker_buy_quote": 1494.1909}, {"ts": 1774890420000, "open": 0.1421, "high": 0.1421, "low": 0.1417, "close": 0.1418, "volume": 10468.0, "quote_volume": 1484.81156, "trades": 44, "taker_buy_volume": 4280.4, "taker_buy_quote": 607.393}, {"ts": 1774890480000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.142, "volume": 19105.5, "quote_volume": 2711.60594, "trades": 53, "taker_buy_volume": 14519.7, "taker_buy_quote": 2060.46707}, {"ts": 1774890540000, "open": 0.1419, "high": 0.1425, "low": 0.1419, "close": 0.1424, "volume": 9040.4, "quote_volume": 1285.62523, "trades": 44, "taker_buy_volume": 7451.9, "taker_buy_quote": 1059.80156}, {"ts": 1774890600000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 22969.0, "quote_volume": 3269.25736, "trades": 41, "taker_buy_volume": 15813.1, "taker_buy_quote": 2251.63734}, {"ts": 1774890660000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 6613.4, "quote_volume": 940.51555, "trades": 16, "taker_buy_volume": 6501.9, "taker_buy_quote": 924.6714}, {"ts": 1774890720000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 6147.0, "quote_volume": 874.33171, "trades": 19, "taker_buy_volume": 5474.7, "taker_buy_quote": 778.7416}, {"ts": 1774890780000, "open": 0.1423, "high": 0.1426, "low": 0.1423, "close": 0.1424, "volume": 11025.9, "quote_volume": 1571.07972, "trades": 31, "taker_buy_volume": 3405.1, "taker_buy_quote": 485.20248}, {"ts": 1774890840000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 6608.3, "quote_volume": 941.96255, "trades": 22, "taker_buy_volume": 5769.3, "taker_buy_quote": 822.48895}, {"ts": 1774890900000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 8231.4, "quote_volume": 1175.30048, "trades": 33, "taker_buy_volume": 4597.4, "taker_buy_quote": 656.55889}, {"ts": 1774890960000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 11311.3, "quote_volume": 1616.91872, "trades": 54, "taker_buy_volume": 5461.0, "taker_buy_quote": 780.83648}, {"ts": 1774891020000, "open": 0.143, "high": 0.1434, "low": 0.1429, "close": 0.1433, "volume": 24567.0, "quote_volume": 3517.09923, "trades": 71, "taker_buy_volume": 12458.5, "taker_buy_quote": 1783.55418}, {"ts": 1774891080000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 15086.8, "quote_volume": 2165.23483, "trades": 54, "taker_buy_volume": 8871.8, "taker_buy_quote": 1273.55826}, {"ts": 1774891140000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 10098.4, "quote_volume": 1449.98928, "trades": 33, "taker_buy_volume": 8308.4, "taker_buy_quote": 1193.05138}, {"ts": 1774891200000, "open": 0.1434, "high": 0.1434, "low": 0.1423, "close": 0.1424, "volume": 64093.1, "quote_volume": 9159.62712, "trades": 127, "taker_buy_volume": 17428.7, "taker_buy_quote": 2493.35185}, {"ts": 1774891260000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1426, "volume": 31551.8, "quote_volume": 4496.05119, "trades": 43, "taker_buy_volume": 18873.6, "taker_buy_quote": 2688.75031}, {"ts": 1774891320000, "open": 0.1426, "high": 0.1431, "low": 0.1426, "close": 0.1427, "volume": 8567.5, "quote_volume": 1224.57152, "trades": 54, "taker_buy_volume": 4968.2, "taker_buy_quote": 710.08462}, {"ts": 1774891380000, "open": 0.1429, "high": 0.143, "low": 0.1423, "close": 0.1425, "volume": 18432.6, "quote_volume": 2626.98778, "trades": 62, "taker_buy_volume": 10129.0, "taker_buy_quote": 1442.99346}, {"ts": 1774891440000, "open": 0.1425, "high": 0.1425, "low": 0.1419, "close": 0.1419, "volume": 23516.6, "quote_volume": 3341.2529, "trades": 67, "taker_buy_volume": 6607.2, "taker_buy_quote": 938.97939}, {"ts": 1774891500000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 25923.7, "quote_volume": 3678.85825, "trades": 71, "taker_buy_volume": 9099.5, "taker_buy_quote": 1291.63774}, {"ts": 1774891560000, "open": 0.1417, "high": 0.142, "low": 0.1415, "close": 0.1417, "volume": 21556.8, "quote_volume": 3055.83603, "trades": 69, "taker_buy_volume": 11018.0, "taker_buy_quote": 1562.10959}, {"ts": 1774891620000, "open": 0.1418, "high": 0.1423, "low": 0.1418, "close": 0.1421, "volume": 15738.6, "quote_volume": 2235.76299, "trades": 71, "taker_buy_volume": 10940.0, "taker_buy_quote": 1554.46902}, {"ts": 1774891680000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 3816.8, "quote_volume": 543.1426, "trades": 16, "taker_buy_volume": 3439.5, "taker_buy_quote": 489.45281}, {"ts": 1774891740000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 14758.0, "quote_volume": 2101.85075, "trades": 47, "taker_buy_volume": 12344.7, "taker_buy_quote": 1758.25954}, {"ts": 1774891800000, "open": 0.1424, "high": 0.1431, "low": 0.1424, "close": 0.143, "volume": 52481.0, "quote_volume": 7492.97203, "trades": 103, "taker_buy_volume": 32909.1, "taker_buy_quote": 4700.13055}, {"ts": 1774891860000, "open": 0.1431, "high": 0.1435, "low": 0.1431, "close": 0.1435, "volume": 13312.7, "quote_volume": 1907.29532, "trades": 32, "taker_buy_volume": 12192.3, "taker_buy_quote": 1746.76298}, {"ts": 1774891920000, "open": 0.1434, "high": 0.1435, "low": 0.1429, "close": 0.1431, "volume": 15077.3, "quote_volume": 2159.53768, "trades": 54, "taker_buy_volume": 5242.1, "taker_buy_quote": 750.30078}, {"ts": 1774891980000, "open": 0.1431, "high": 0.1433, "low": 0.1429, "close": 0.1433, "volume": 8368.0, "quote_volume": 1197.72843, "trades": 32, "taker_buy_volume": 7189.0, "taker_buy_quote": 1029.02885}, {"ts": 1774892040000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 10878.5, "quote_volume": 1559.03982, "trades": 23, "taker_buy_volume": 3394.6, "taker_buy_quote": 486.60534}, {"ts": 1774892100000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 8546.2, "quote_volume": 1226.84861, "trades": 35, "taker_buy_volume": 5429.4, "taker_buy_quote": 779.57639}, {"ts": 1774892160000, "open": 0.1436, "high": 0.1436, "low": 0.143, "close": 0.1435, "volume": 8843.0, "quote_volume": 1267.76637, "trades": 42, "taker_buy_volume": 5922.0, "taker_buy_quote": 849.27781}, {"ts": 1774892220000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 8441.0, "quote_volume": 1209.9395, "trades": 34, "taker_buy_volume": 5736.4, "taker_buy_quote": 822.27818}, {"ts": 1774892280000, "open": 0.1432, "high": 0.1435, "low": 0.1429, "close": 0.1435, "volume": 16093.3, "quote_volume": 2305.85248, "trades": 53, "taker_buy_volume": 12804.0, "taker_buy_quote": 1835.00689}, {"ts": 1774892340000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 12982.7, "quote_volume": 1864.9818, "trades": 32, "taker_buy_volume": 8240.4, "taker_buy_quote": 1183.78821}, {"ts": 1774892400000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1433, "volume": 8988.5, "quote_volume": 1290.04878, "trades": 42, "taker_buy_volume": 4843.4, "taker_buy_quote": 695.49514}, {"ts": 1774892460000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 5913.1, "quote_volume": 847.66474, "trades": 30, "taker_buy_volume": 4802.1, "taker_buy_quote": 688.47328}, {"ts": 1774892520000, "open": 0.1433, "high": 0.1438, "low": 0.1433, "close": 0.1435, "volume": 10311.3, "quote_volume": 1480.66859, "trades": 47, "taker_buy_volume": 6733.8, "taker_buy_quote": 967.23925}, {"ts": 1774892580000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 11196.0, "quote_volume": 1607.57611, "trades": 32, "taker_buy_volume": 9698.5, "taker_buy_quote": 1392.55254}, {"ts": 1774892640000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.144, "volume": 5659.0, "quote_volume": 813.98816, "trades": 23, "taker_buy_volume": 4417.6, "taker_buy_quote": 635.37081}, {"ts": 1774892700000, "open": 0.144, "high": 0.1444, "low": 0.1439, "close": 0.1441, "volume": 79814.1, "quote_volume": 11502.74377, "trades": 144, "taker_buy_volume": 48054.8, "taker_buy_quote": 6927.0362}, {"ts": 1774892760000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 28215.1, "quote_volume": 4060.2617, "trades": 58, "taker_buy_volume": 22133.9, "taker_buy_quote": 3185.93986}, {"ts": 1774892820000, "open": 0.1436, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 17489.5, "quote_volume": 2511.35479, "trades": 72, "taker_buy_volume": 11764.2, "taker_buy_quote": 1689.48155}, {"ts": 1774892880000, "open": 0.1438, "high": 0.1439, "low": 0.1432, "close": 0.1433, "volume": 76501.2, "quote_volume": 10981.50815, "trades": 103, "taker_buy_volume": 17238.6, "taker_buy_quote": 2474.07547}, {"ts": 1774892940000, "open": 0.1433, "high": 0.1435, "low": 0.1429, "close": 0.1429, "volume": 103597.7, "quote_volume": 14855.24106, "trades": 142, "taker_buy_volume": 77344.8, "taker_buy_quote": 11097.84205}, {"ts": 1774893000000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 14339.5, "quote_volume": 2048.31389, "trades": 38, "taker_buy_volume": 10544.2, "taker_buy_quote": 1506.22784}, {"ts": 1774893060000, "open": 0.1429, "high": 0.143, "low": 0.1426, "close": 0.1428, "volume": 24688.1, "quote_volume": 3527.64294, "trades": 67, "taker_buy_volume": 19821.6, "taker_buy_quote": 2832.95249}, {"ts": 1774893120000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 13448.3, "quote_volume": 1920.73161, "trades": 27, "taker_buy_volume": 11430.1, "taker_buy_quote": 1632.61993}, {"ts": 1774893180000, "open": 0.1431, "high": 0.1436, "low": 0.1431, "close": 0.1436, "volume": 10852.0, "quote_volume": 1556.10504, "trades": 41, "taker_buy_volume": 10269.8, "taker_buy_quote": 1472.56986}, {"ts": 1774893240000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 6452.7, "quote_volume": 926.43045, "trades": 24, "taker_buy_volume": 5937.6, "taker_buy_quote": 852.54892}, {"ts": 1774893300000, "open": 0.1436, "high": 0.144, "low": 0.1434, "close": 0.1439, "volume": 18388.9, "quote_volume": 2639.33886, "trades": 46, "taker_buy_volume": 12079.6, "taker_buy_quote": 1734.54049}, {"ts": 1774893360000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 5157.8, "quote_volume": 743.03717, "trades": 27, "taker_buy_volume": 3610.2, "taker_buy_quote": 520.18277}, {"ts": 1774893420000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 9788.9, "quote_volume": 1409.41268, "trades": 44, "taker_buy_volume": 4502.9, "taker_buy_quote": 648.68994}, {"ts": 1774893480000, "open": 0.1441, "high": 0.1443, "low": 0.1439, "close": 0.1441, "volume": 9681.8, "quote_volume": 1394.98405, "trades": 42, "taker_buy_volume": 3882.3, "taker_buy_quote": 559.56973}, {"ts": 1774893540000, "open": 0.1441, "high": 0.1446, "low": 0.1441, "close": 0.1444, "volume": 19745.3, "quote_volume": 2851.59429, "trades": 63, "taker_buy_volume": 14068.4, "taker_buy_quote": 2031.82993}, {"ts": 1774893600000, "open": 0.1444, "high": 0.1448, "low": 0.1444, "close": 0.1446, "volume": 24026.6, "quote_volume": 3472.43474, "trades": 75, "taker_buy_volume": 10257.2, "taker_buy_quote": 1482.84796}, {"ts": 1774893660000, "open": 0.1447, "high": 0.1448, "low": 0.1444, "close": 0.1445, "volume": 31706.4, "quote_volume": 4581.60926, "trades": 56, "taker_buy_volume": 13872.2, "taker_buy_quote": 2005.14627}, {"ts": 1774893720000, "open": 0.1445, "high": 0.1446, "low": 0.1442, "close": 0.1446, "volume": 22431.4, "quote_volume": 3239.65331, "trades": 64, "taker_buy_volume": 11229.2, "taker_buy_quote": 1622.62312}, {"ts": 1774893780000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 3669.7, "quote_volume": 531.0807, "trades": 12, "taker_buy_volume": 3669.7, "taker_buy_quote": 531.0807}, {"ts": 1774893840000, "open": 0.1447, "high": 0.1448, "low": 0.1438, "close": 0.1439, "volume": 40289.6, "quote_volume": 5812.25769, "trades": 86, "taker_buy_volume": 13100.4, "taker_buy_quote": 1888.54605}, {"ts": 1774893900000, "open": 0.144, "high": 0.1441, "low": 0.1434, "close": 0.1435, "volume": 17006.4, "quote_volume": 2442.51433, "trades": 61, "taker_buy_volume": 8674.5, "taker_buy_quote": 1245.37282}, {"ts": 1774893960000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 11602.7, "quote_volume": 1665.3181, "trades": 27, "taker_buy_volume": 11266.2, "taker_buy_quote": 1617.01649}, {"ts": 1774894020000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1434, "volume": 8202.7, "quote_volume": 1176.61468, "trades": 35, "taker_buy_volume": 7015.2, "taker_buy_quote": 1006.31208}, {"ts": 1774894080000, "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1437, "volume": 4762.3, "quote_volume": 683.91305, "trades": 28, "taker_buy_volume": 3747.9, "taker_buy_quote": 538.20164}, {"ts": 1774894140000, "open": 0.1439, "high": 0.1439, "low": 0.1431, "close": 0.1433, "volume": 25403.0, "quote_volume": 3640.76806, "trades": 58, "taker_buy_volume": 7885.2, "taker_buy_quote": 1130.4224}, {"ts": 1774894200000, "open": 0.1434, "high": 0.1434, "low": 0.143, "close": 0.1431, "volume": 33436.2, "quote_volume": 4785.16224, "trades": 58, "taker_buy_volume": 8593.6, "taker_buy_quote": 1230.5785}, {"ts": 1774894260000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 13134.6, "quote_volume": 1880.70395, "trades": 29, "taker_buy_volume": 4395.6, "taker_buy_quote": 629.48428}, {"ts": 1774894320000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 9851.0, "quote_volume": 1410.73487, "trades": 45, "taker_buy_volume": 6605.2, "taker_buy_quote": 946.00763}, {"ts": 1774894380000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 8951.2, "quote_volume": 1282.12835, "trades": 44, "taker_buy_volume": 5448.6, "taker_buy_quote": 780.53279}, {"ts": 1774894440000, "open": 0.1432, "high": 0.1433, "low": 0.1423, "close": 0.1424, "volume": 94193.3, "quote_volume": 13443.4992, "trades": 102, "taker_buy_volume": 19683.2, "taker_buy_quote": 2805.42831}, {"ts": 1774894500000, "open": 0.1423, "high": 0.1428, "low": 0.1423, "close": 0.1428, "volume": 41674.3, "quote_volume": 5937.34515, "trades": 61, "taker_buy_volume": 30978.8, "taker_buy_quote": 4414.09336}, {"ts": 1774894560000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 5352.9, "quote_volume": 764.62456, "trades": 17, "taker_buy_volume": 4022.7, "taker_buy_quote": 574.672}, {"ts": 1774894620000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 6227.1, "quote_volume": 889.46645, "trades": 19, "taker_buy_volume": 4838.4, "taker_buy_quote": 691.24327}, {"ts": 1774894680000, "open": 0.1429, "high": 0.1433, "low": 0.1428, "close": 0.1428, "volume": 12843.0, "quote_volume": 1837.14608, "trades": 53, "taker_buy_volume": 6475.6, "taker_buy_quote": 926.45187}, {"ts": 1774894740000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 5085.0, "quote_volume": 726.06083, "trades": 16, "taker_buy_volume": 4313.3, "taker_buy_quote": 615.93924}, {"ts": 1774894800000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 4486.2, "quote_volume": 641.09309, "trades": 23, "taker_buy_volume": 2723.3, "taker_buy_quote": 389.17809}, {"ts": 1774894860000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 6281.2, "quote_volume": 898.59553, "trades": 21, "taker_buy_volume": 5792.7, "taker_buy_quote": 828.72268}, {"ts": 1774894920000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 10885.0, "quote_volume": 1557.8097, "trades": 41, "taker_buy_volume": 7703.1, "taker_buy_quote": 1102.6139}, {"ts": 1774894980000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1429, "volume": 20240.7, "quote_volume": 2893.49473, "trades": 35, "taker_buy_volume": 8701.2, "taker_buy_quote": 1244.13124}, {"ts": 1774895040000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 4200.9, "quote_volume": 600.94775, "trades": 16, "taker_buy_volume": 4096.0, "taker_buy_quote": 585.95754}, {"ts": 1774895100000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 3451.5, "quote_volume": 493.90965, "trades": 10, "taker_buy_volume": 2686.5, "taker_buy_quote": 384.43815}, {"ts": 1774895160000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 4000.0, "quote_volume": 572.61734, "trades": 16, "taker_buy_volume": 3344.5, "taker_buy_quote": 478.81529}, {"ts": 1774895220000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 4646.8, "quote_volume": 665.55137, "trades": 18, "taker_buy_volume": 4235.9, "taker_buy_quote": 606.68265}, {"ts": 1774895280000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 4464.9, "quote_volume": 639.84321, "trades": 13, "taker_buy_volume": 3886.2, "taker_buy_quote": 556.97337}, {"ts": 1774895340000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 10134.0, "quote_volume": 1448.21166, "trades": 34, "taker_buy_volume": 4563.4, "taker_buy_quote": 652.12946}, {"ts": 1774895400000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 21981.6, "quote_volume": 3141.90992, "trades": 39, "taker_buy_volume": 20529.8, "taker_buy_quote": 2934.50658}, {"ts": 1774895460000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 8396.1, "quote_volume": 1200.49121, "trades": 15, "taker_buy_volume": 6384.7, "taker_buy_quote": 912.87537}, {"ts": 1774895520000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 13077.8, "quote_volume": 1872.60296, "trades": 28, "taker_buy_volume": 8565.4, "taker_buy_quote": 1226.42728}, {"ts": 1774895580000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 11671.7, "quote_volume": 1670.2512, "trades": 46, "taker_buy_volume": 7980.4, "taker_buy_quote": 1141.91651}, {"ts": 1774895640000, "open": 0.1432, "high": 0.1438, "low": 0.1432, "close": 0.1436, "volume": 24400.6, "quote_volume": 3500.74204, "trades": 53, "taker_buy_volume": 22450.0, "taker_buy_quote": 3220.79253}, {"ts": 1774895700000, "open": 0.1435, "high": 0.144, "low": 0.1435, "close": 0.144, "volume": 9952.8, "quote_volume": 1431.40701, "trades": 26, "taker_buy_volume": 8974.2, "taker_buy_quote": 1290.97791}, {"ts": 1774895760000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 8354.0, "quote_volume": 1203.26633, "trades": 18, "taker_buy_volume": 6337.7, "taker_buy_quote": 912.91913}, {"ts": 1774895820000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1437, "volume": 19480.0, "quote_volume": 2799.84107, "trades": 41, "taker_buy_volume": 10920.4, "taker_buy_quote": 1569.93531}, {"ts": 1774895880000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 5319.3, "quote_volume": 764.91534, "trades": 10, "taker_buy_volume": 4179.3, "taker_buy_quote": 600.98334}, {"ts": 1774895940000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 4870.0, "quote_volume": 701.43477, "trades": 13, "taker_buy_volume": 4105.0, "taker_buy_quote": 591.27477}, {"ts": 1774896000000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 4867.3, "quote_volume": 701.46707, "trades": 17, "taker_buy_volume": 4867.3, "taker_buy_quote": 701.46707}, {"ts": 1774896060000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 3813.2, "quote_volume": 549.45441, "trades": 18, "taker_buy_volume": 3179.1, "taker_buy_quote": 458.08755}, {"ts": 1774896120000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 19385.1, "quote_volume": 2791.72098, "trades": 42, "taker_buy_volume": 11080.7, "taker_buy_quote": 1595.88738}, {"ts": 1774896180000, "open": 0.1441, "high": 0.1441, "low": 0.1436, "close": 0.1437, "volume": 10679.2, "quote_volume": 1537.84494, "trades": 36, "taker_buy_volume": 7782.7, "taker_buy_quote": 1121.20023}, {"ts": 1774896240000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 4308.5, "quote_volume": 619.02812, "trades": 13, "taker_buy_volume": 3726.8, "taker_buy_quote": 535.4682}, {"ts": 1774896300000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 7495.2, "quote_volume": 1076.08356, "trades": 33, "taker_buy_volume": 5179.6, "taker_buy_quote": 743.65574}, {"ts": 1774896360000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 6564.6, "quote_volume": 942.51003, "trades": 20, "taker_buy_volume": 4032.1, "taker_buy_quote": 578.94019}, {"ts": 1774896420000, "open": 0.1437, "high": 0.1442, "low": 0.1437, "close": 0.1441, "volume": 37818.6, "quote_volume": 5447.63642, "trades": 49, "taker_buy_volume": 36008.2, "taker_buy_quote": 5187.11929}, {"ts": 1774896480000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 20367.1, "quote_volume": 2938.38134, "trades": 44, "taker_buy_volume": 14919.8, "taker_buy_quote": 2152.81584}, {"ts": 1774896540000, "open": 0.1443, "high": 0.1444, "low": 0.1438, "close": 0.144, "volume": 14174.1, "quote_volume": 2041.55142, "trades": 50, "taker_buy_volume": 4453.6, "taker_buy_quote": 641.78763}, {"ts": 1774896600000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 6191.5, "quote_volume": 892.37775, "trades": 18, "taker_buy_volume": 6191.5, "taker_buy_quote": 892.37775}, {"ts": 1774896660000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 8653.9, "quote_volume": 1248.69772, "trades": 35, "taker_buy_volume": 6763.2, "taker_buy_quote": 976.03094}, {"ts": 1774896720000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 20886.5, "quote_volume": 3017.6754, "trades": 42, "taker_buy_volume": 18057.6, "taker_buy_quote": 2609.05174}, {"ts": 1774896780000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 5619.6, "quote_volume": 812.17854, "trades": 19, "taker_buy_volume": 2948.3, "taker_buy_quote": 426.18296}, {"ts": 1774896840000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 7167.3, "quote_volume": 1036.19875, "trades": 18, "taker_buy_volume": 5239.0, "taker_buy_quote": 757.5594}, {"ts": 1774896900000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 6808.7, "quote_volume": 984.39196, "trades": 15, "taker_buy_volume": 3983.8, "taker_buy_quote": 576.05748}, {"ts": 1774896960000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 10360.7, "quote_volume": 1497.15274, "trades": 24, "taker_buy_volume": 3077.0, "taker_buy_quote": 444.80748}, {"ts": 1774897020000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1446, "volume": 6731.4, "quote_volume": 972.61586, "trades": 26, "taker_buy_volume": 6010.7, "taker_buy_quote": 868.61885}, {"ts": 1774897080000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 13190.7, "quote_volume": 1907.22454, "trades": 34, "taker_buy_volume": 8810.7, "taker_buy_quote": 1273.91035}, {"ts": 1774897140000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 5263.1, "quote_volume": 761.47045, "trades": 17, "taker_buy_volume": 5263.1, "taker_buy_quote": 761.47045}, {"ts": 1774897200000, "open": 0.1447, "high": 0.1448, "low": 0.1444, "close": 0.1445, "volume": 25525.4, "quote_volume": 3690.59865, "trades": 55, "taker_buy_volume": 10997.2, "taker_buy_quote": 1590.42231}, {"ts": 1774897260000, "open": 0.1446, "high": 0.1448, "low": 0.1443, "close": 0.1444, "volume": 21878.3, "quote_volume": 3162.64617, "trades": 61, "taker_buy_volume": 9256.6, "taker_buy_quote": 1338.98048}, {"ts": 1774897320000, "open": 0.1443, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 14407.1, "quote_volume": 2079.41679, "trades": 40, "taker_buy_volume": 6368.0, "taker_buy_quote": 919.25618}, {"ts": 1774897380000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 5724.6, "quote_volume": 827.52665, "trades": 25, "taker_buy_volume": 4658.2, "taker_buy_quote": 673.45566}, {"ts": 1774897440000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 17722.7, "quote_volume": 2557.70799, "trades": 48, "taker_buy_volume": 7596.4, "taker_buy_quote": 1096.3688}, {"ts": 1774897500000, "open": 0.1444, "high": 0.1444, "low": 0.1438, "close": 0.1441, "volume": 27053.5, "quote_volume": 3898.15302, "trades": 73, "taker_buy_volume": 10367.7, "taker_buy_quote": 1493.4806}, {"ts": 1774897560000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 18585.3, "quote_volume": 2682.4387, "trades": 38, "taker_buy_volume": 16011.0, "taker_buy_quote": 2310.96721}, {"ts": 1774897620000, "open": 0.1443, "high": 0.1443, "low": 0.1433, "close": 0.1434, "volume": 58358.2, "quote_volume": 8381.44349, "trades": 109, "taker_buy_volume": 16663.4, "taker_buy_quote": 2392.4265}, {"ts": 1774897680000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 10466.7, "quote_volume": 1502.5141, "trades": 33, "taker_buy_volume": 5383.4, "taker_buy_quote": 772.92474}, {"ts": 1774897740000, "open": 0.1438, "high": 0.144, "low": 0.1436, "close": 0.1436, "volume": 5888.3, "quote_volume": 846.62978, "trades": 29, "taker_buy_volume": 4989.4, "taker_buy_quote": 717.43337}, {"ts": 1774897800000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 4614.7, "quote_volume": 662.64685, "trades": 13, "taker_buy_volume": 4374.0, "taker_buy_quote": 628.1064}, {"ts": 1774897860000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 19959.8, "quote_volume": 2869.68251, "trades": 26, "taker_buy_volume": 12416.8, "taker_buy_quote": 1785.07375}, {"ts": 1774897920000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 12634.2, "quote_volume": 1816.00175, "trades": 20, "taker_buy_volume": 11194.6, "taker_buy_quote": 1609.13123}, {"ts": 1774897980000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 5287.5, "quote_volume": 761.16085, "trades": 19, "taker_buy_volume": 3993.5, "taker_buy_quote": 574.85943}, {"ts": 1774898040000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 4103.8, "quote_volume": 591.95561, "trades": 17, "taker_buy_volume": 4103.8, "taker_buy_quote": 591.95561}, {"ts": 1774898100000, "open": 0.1442, "high": 0.1443, "low": 0.144, "close": 0.144, "volume": 7859.3, "quote_volume": 1132.78343, "trades": 29, "taker_buy_volume": 4562.0, "taker_buy_quote": 657.69408}, {"ts": 1774898160000, "open": 0.1439, "high": 0.1439, "low": 0.143, "close": 0.1432, "volume": 55869.6, "quote_volume": 8010.07174, "trades": 122, "taker_buy_volume": 8694.4, "taker_buy_quote": 1244.82493}, {"ts": 1774898220000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 9072.9, "quote_volume": 1298.76509, "trades": 34, "taker_buy_volume": 6327.9, "taker_buy_quote": 905.95559}, {"ts": 1774898280000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 4166.7, "quote_volume": 596.86754, "trades": 23, "taker_buy_volume": 3648.8, "taker_buy_quote": 522.72075}, {"ts": 1774898340000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1436, "volume": 6283.3, "quote_volume": 901.47207, "trades": 22, "taker_buy_volume": 6182.9, "taker_buy_quote": 887.07471}, {"ts": 1774898400000, "open": 0.1434, "high": 0.1438, "low": 0.1434, "close": 0.1437, "volume": 6459.8, "quote_volume": 928.21301, "trades": 18, "taker_buy_volume": 4936.4, "taker_buy_quote": 709.34135}, {"ts": 1774898460000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 5120.8, "quote_volume": 736.1466, "trades": 14, "taker_buy_volume": 4168.2, "taker_buy_quote": 599.25798}, {"ts": 1774898520000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 6871.7, "quote_volume": 989.04961, "trades": 36, "taker_buy_volume": 4912.2, "taker_buy_quote": 707.15923}, {"ts": 1774898580000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 8664.9, "quote_volume": 1246.56393, "trades": 22, "taker_buy_volume": 4427.9, "taker_buy_quote": 637.08135}, {"ts": 1774898640000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 7848.6, "quote_volume": 1130.08466, "trades": 21, "taker_buy_volume": 4905.9, "taker_buy_quote": 706.49632}, {"ts": 1774898700000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 4578.6, "quote_volume": 658.56822, "trades": 18, "taker_buy_volume": 3790.1, "taker_buy_quote": 545.18663}, {"ts": 1774898760000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 5215.7, "quote_volume": 750.16432, "trades": 9, "taker_buy_volume": 4463.6, "taker_buy_quote": 642.01234}, {"ts": 1774898820000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 6905.0, "quote_volume": 993.4213, "trades": 21, "taker_buy_volume": 4665.6, "taker_buy_quote": 671.37984}, {"ts": 1774898880000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 9877.4, "quote_volume": 1422.25853, "trades": 33, "taker_buy_volume": 5534.5, "taker_buy_quote": 796.96835}, {"ts": 1774898940000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 8668.4, "quote_volume": 1247.59854, "trades": 13, "taker_buy_volume": 8535.0, "taker_buy_quote": 1228.38894}, {"ts": 1774899000000, "open": 0.144, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 7518.7, "quote_volume": 1081.43459, "trades": 29, "taker_buy_volume": 4391.9, "taker_buy_quote": 631.84057}, {"ts": 1774899060000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 3391.5, "quote_volume": 488.24532, "trades": 13, "taker_buy_volume": 2139.3, "taker_buy_quote": 308.01546}, {"ts": 1774899120000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 7398.6, "quote_volume": 1064.81803, "trades": 23, "taker_buy_volume": 3740.0, "taker_buy_quote": 538.37324}, {"ts": 1774899180000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 7872.7, "quote_volume": 1132.68649, "trades": 24, "taker_buy_volume": 5612.3, "taker_buy_quote": 807.52946}, {"ts": 1774899240000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 22469.3, "quote_volume": 3238.51707, "trades": 35, "taker_buy_volume": 20411.3, "taker_buy_quote": 2941.59859}, {"ts": 1774899300000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 17904.9, "quote_volume": 2583.63929, "trades": 48, "taker_buy_volume": 3999.5, "taker_buy_quote": 577.16307}, {"ts": 1774899360000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 6381.2, "quote_volume": 920.6537, "trades": 20, "taker_buy_volume": 4691.5, "taker_buy_quote": 676.85334}, {"ts": 1774899420000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 14739.2, "quote_volume": 2125.92482, "trades": 29, "taker_buy_volume": 5301.8, "taker_buy_quote": 764.85236}, {"ts": 1774899480000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 9501.9, "quote_volume": 1372.04387, "trades": 38, "taker_buy_volume": 4897.9, "taker_buy_quote": 707.25687}, {"ts": 1774899540000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1446, "volume": 4352.3, "quote_volume": 628.77013, "trades": 11, "taker_buy_volume": 3513.2, "taker_buy_quote": 507.63936}, {"ts": 1774899600000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 28183.2, "quote_volume": 4081.33161, "trades": 69, "taker_buy_volume": 19334.0, "taker_buy_quote": 2800.21392}, {"ts": 1774899660000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1443, "volume": 8396.5, "quote_volume": 1212.83251, "trades": 37, "taker_buy_volume": 3611.1, "taker_buy_quote": 521.47342}, {"ts": 1774899720000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 3349.6, "quote_volume": 484.24917, "trades": 16, "taker_buy_volume": 3349.6, "taker_buy_quote": 484.24917}, {"ts": 1774899780000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 3508.9, "quote_volume": 507.38694, "trades": 12, "taker_buy_volume": 3508.9, "taker_buy_quote": 507.38694}, {"ts": 1774899840000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 3940.3, "quote_volume": 569.2743, "trades": 12, "taker_buy_volume": 3851.1, "taker_buy_quote": 556.40274}, {"ts": 1774899900000, "open": 0.1443, "high": 0.1444, "low": 0.1438, "close": 0.1439, "volume": 10409.9, "quote_volume": 1499.51103, "trades": 37, "taker_buy_volume": 4148.8, "taker_buy_quote": 597.53251}, {"ts": 1774899960000, "open": 0.1438, "high": 0.1439, "low": 0.1434, "close": 0.1435, "volume": 22161.2, "quote_volume": 3182.77998, "trades": 71, "taker_buy_volume": 7009.6, "taker_buy_quote": 1006.48582}, {"ts": 1774900020000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 16436.3, "quote_volume": 2355.87601, "trades": 27, "taker_buy_volume": 3472.3, "taker_buy_quote": 498.0598}, {"ts": 1774900080000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 3235.9, "quote_volume": 463.98089, "trades": 13, "taker_buy_volume": 3182.3, "taker_buy_quote": 456.30001}, {"ts": 1774900140000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 5293.9, "quote_volume": 759.61156, "trades": 17, "taker_buy_volume": 4299.5, "taker_buy_quote": 617.0146}, {"ts": 1774900200000, "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1438, "volume": 7936.6, "quote_volume": 1140.48746, "trades": 29, "taker_buy_volume": 6853.2, "taker_buy_quote": 984.69838}, {"ts": 1774900260000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 12595.0, "quote_volume": 1812.20218, "trades": 39, "taker_buy_volume": 5108.3, "taker_buy_quote": 734.90562}, {"ts": 1774900320000, "open": 0.1438, "high": 0.1441, "low": 0.1437, "close": 0.1441, "volume": 13115.3, "quote_volume": 1885.57691, "trades": 44, "taker_buy_volume": 6217.3, "taker_buy_quote": 894.29122}, {"ts": 1774900380000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 2693.5, "quote_volume": 388.66121, "trades": 11, "taker_buy_volume": 2366.4, "taker_buy_quote": 341.46068}, {"ts": 1774900440000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 3227.1, "quote_volume": 465.88376, "trades": 17, "taker_buy_volume": 2723.3, "taker_buy_quote": 393.14545}, {"ts": 1774900500000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 4024.4, "quote_volume": 581.92212, "trades": 18, "taker_buy_volume": 4024.4, "taker_buy_quote": 581.92212}, {"ts": 1774900560000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 9134.0, "quote_volume": 1323.10372, "trades": 22, "taker_buy_volume": 7589.1, "taker_buy_quote": 1099.24771}, {"ts": 1774900620000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 10490.0, "quote_volume": 1522.17864, "trades": 28, "taker_buy_volume": 6781.9, "taker_buy_quote": 984.14814}, {"ts": 1774900680000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 17924.5, "quote_volume": 2601.88835, "trades": 28, "taker_buy_volume": 13259.3, "taker_buy_quote": 1925.09227}, {"ts": 1774900740000, "open": 0.1451, "high": 0.1453, "low": 0.145, "close": 0.145, "volume": 4373.9, "quote_volume": 634.91017, "trades": 17, "taker_buy_volume": 3527.9, "taker_buy_quote": 512.23327}, {"ts": 1774900800000, "open": 0.145, "high": 0.1452, "low": 0.1449, "close": 0.1451, "volume": 7620.0, "quote_volume": 1105.36743, "trades": 36, "taker_buy_volume": 4804.1, "taker_buy_quote": 697.11729}, {"ts": 1774900860000, "open": 0.1452, "high": 0.1454, "low": 0.1451, "close": 0.1452, "volume": 17984.1, "quote_volume": 2610.80616, "trades": 28, "taker_buy_volume": 9145.4, "taker_buy_quote": 1328.01278}, {"ts": 1774900920000, "open": 0.1452, "high": 0.1455, "low": 0.145, "close": 0.1454, "volume": 20131.7, "quote_volume": 2923.10856, "trades": 56, "taker_buy_volume": 8969.1, "taker_buy_quote": 1303.55583}, {"ts": 1774900980000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 13167.7, "quote_volume": 1912.21541, "trades": 32, "taker_buy_volume": 3691.1, "taker_buy_quote": 536.3179}, {"ts": 1774901040000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 11849.4, "quote_volume": 1722.78324, "trades": 37, "taker_buy_volume": 7477.2, "taker_buy_quote": 1087.28358}, {"ts": 1774901100000, "open": 0.1454, "high": 0.1454, "low": 0.1449, "close": 0.1453, "volume": 30071.5, "quote_volume": 4365.58022, "trades": 54, "taker_buy_volume": 9590.5, "taker_buy_quote": 1392.04746}, {"ts": 1774901160000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 5095.7, "quote_volume": 740.98365, "trades": 28, "taker_buy_volume": 3573.3, "taker_buy_quote": 519.70022}, {"ts": 1774901220000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 6557.2, "quote_volume": 953.12765, "trades": 22, "taker_buy_volume": 5077.7, "taker_buy_quote": 738.2668}, {"ts": 1774901280000, "open": 0.1453, "high": 0.1456, "low": 0.1453, "close": 0.1456, "volume": 10232.8, "quote_volume": 1488.344, "trades": 27, "taker_buy_volume": 8242.3, "taker_buy_quote": 1198.95095}, {"ts": 1774901340000, "open": 0.1456, "high": 0.1457, "low": 0.1454, "close": 0.1455, "volume": 10974.4, "quote_volume": 1597.4407, "trades": 36, "taker_buy_volume": 5626.4, "taker_buy_quote": 819.03655}, {"ts": 1774901400000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 16763.0, "quote_volume": 2438.57023, "trades": 36, "taker_buy_volume": 6559.6, "taker_buy_quote": 954.47923}, {"ts": 1774901460000, "open": 0.1455, "high": 0.1457, "low": 0.1454, "close": 0.1455, "volume": 8830.7, "quote_volume": 1285.04816, "trades": 29, "taker_buy_volume": 6000.6, "taker_buy_quote": 873.2802}, {"ts": 1774901520000, "open": 0.1454, "high": 0.1456, "low": 0.1454, "close": 0.1456, "volume": 13473.4, "quote_volume": 1960.01011, "trades": 20, "taker_buy_volume": 12570.1, "taker_buy_quote": 1828.67029}, {"ts": 1774901580000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 8592.4, "quote_volume": 1251.28552, "trades": 23, "taker_buy_volume": 3490.8, "taker_buy_quote": 508.51886}, {"ts": 1774901640000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 8791.0, "quote_volume": 1280.28867, "trades": 26, "taker_buy_volume": 4867.7, "taker_buy_quote": 709.02244}, {"ts": 1774901700000, "open": 0.1456, "high": 0.1457, "low": 0.1452, "close": 0.1454, "volume": 9461.5, "quote_volume": 1375.95482, "trades": 33, "taker_buy_volume": 3883.4, "taker_buy_quote": 564.77889}, {"ts": 1774901760000, "open": 0.1454, "high": 0.1454, "low": 0.1449, "close": 0.145, "volume": 26492.5, "quote_volume": 3841.03486, "trades": 55, "taker_buy_volume": 4021.3, "taker_buy_quote": 583.73097}, {"ts": 1774901820000, "open": 0.145, "high": 0.1454, "low": 0.145, "close": 0.1453, "volume": 19745.0, "quote_volume": 2865.63853, "trades": 32, "taker_buy_volume": 17045.0, "taker_buy_quote": 2473.47853}, {"ts": 1774901880000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 4792.2, "quote_volume": 696.41985, "trades": 16, "taker_buy_volume": 4281.8, "taker_buy_quote": 622.23356}, {"ts": 1774901940000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 4121.1, "quote_volume": 598.79583, "trades": 9, "taker_buy_volume": 3461.1, "taker_buy_quote": 502.89783}, {"ts": 1774902000000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 5286.9, "quote_volume": 768.64309, "trades": 22, "taker_buy_volume": 3576.9, "taker_buy_quote": 520.18009}, {"ts": 1774902060000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 5870.5, "quote_volume": 854.87112, "trades": 19, "taker_buy_volume": 5421.3, "taker_buy_quote": 789.4634}, {"ts": 1774902120000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 8342.8, "quote_volume": 1216.20485, "trades": 30, "taker_buy_volume": 5728.1, "taker_buy_quote": 835.15698}, {"ts": 1774902180000, "open": 0.1458, "high": 0.1459, "low": 0.1456, "close": 0.1458, "volume": 28569.6, "quote_volume": 4161.98478, "trades": 47, "taker_buy_volume": 3486.6, "taker_buy_quote": 508.35592}, {"ts": 1774902240000, "open": 0.1458, "high": 0.146, "low": 0.1455, "close": 0.1456, "volume": 44793.3, "quote_volume": 6530.44294, "trades": 118, "taker_buy_volume": 18921.1, "taker_buy_quote": 2758.20937}, {"ts": 1774902300000, "open": 0.1457, "high": 0.1458, "low": 0.1454, "close": 0.1454, "volume": 38707.2, "quote_volume": 5634.97658, "trades": 73, "taker_buy_volume": 5366.2, "taker_buy_quote": 781.70922}, {"ts": 1774902360000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 8062.0, "quote_volume": 1173.21516, "trades": 16, "taker_buy_volume": 8062.0, "taker_buy_quote": 1173.21516}, {"ts": 1774902420000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 12702.2, "quote_volume": 1852.26392, "trades": 35, "taker_buy_volume": 10756.4, "taker_buy_quote": 1568.55928}, {"ts": 1774902480000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 9872.9, "quote_volume": 1440.96967, "trades": 42, "taker_buy_volume": 6049.0, "taker_buy_quote": 882.84128}, {"ts": 1774902540000, "open": 0.1459, "high": 0.1465, "low": 0.1459, "close": 0.1465, "volume": 17441.7, "quote_volume": 2552.08643, "trades": 59, "taker_buy_volume": 9508.1, "taker_buy_quote": 1390.91081}, {"ts": 1774902600000, "open": 0.1464, "high": 0.1466, "low": 0.1463, "close": 0.1465, "volume": 31147.1, "quote_volume": 4562.22553, "trades": 64, "taker_buy_volume": 18923.7, "taker_buy_quote": 2772.20158}, {"ts": 1774902660000, "open": 0.1465, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 9714.5, "quote_volume": 1424.92998, "trades": 41, "taker_buy_volume": 5862.0, "taker_buy_quote": 860.07314}, {"ts": 1774902720000, "open": 0.1468, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 15013.1, "quote_volume": 2203.11235, "trades": 22, "taker_buy_volume": 7235.4, "taker_buy_quote": 1062.12376}, {"ts": 1774902780000, "open": 0.1468, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 6844.1, "quote_volume": 1003.97137, "trades": 28, "taker_buy_volume": 4314.0, "taker_buy_quote": 632.95112}, {"ts": 1774902840000, "open": 0.1469, "high": 0.1474, "low": 0.1469, "close": 0.1472, "volume": 75515.3, "quote_volume": 11110.05735, "trades": 110, "taker_buy_volume": 35768.0, "taker_buy_quote": 5260.34754}, {"ts": 1774902900000, "open": 0.1472, "high": 0.1475, "low": 0.1469, "close": 0.1472, "volume": 33065.5, "quote_volume": 4866.98158, "trades": 69, "taker_buy_volume": 22206.1, "taker_buy_quote": 3269.01513}, {"ts": 1774902960000, "open": 0.1472, "high": 0.1473, "low": 0.147, "close": 0.1473, "volume": 9045.4, "quote_volume": 1330.97609, "trades": 30, "taker_buy_volume": 4906.3, "taker_buy_quote": 722.05759}, {"ts": 1774903020000, "open": 0.1473, "high": 0.148, "low": 0.1473, "close": 0.1476, "volume": 49658.6, "quote_volume": 7329.37862, "trades": 118, "taker_buy_volume": 28713.5, "taker_buy_quote": 4240.13236}, {"ts": 1774903080000, "open": 0.1476, "high": 0.1481, "low": 0.1475, "close": 0.1481, "volume": 33182.7, "quote_volume": 4903.16525, "trades": 68, "taker_buy_volume": 10476.8, "taker_buy_quote": 1548.37954}, {"ts": 1774903140000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 16888.7, "quote_volume": 2500.97665, "trades": 45, "taker_buy_volume": 7780.6, "taker_buy_quote": 1152.55845}, {"ts": 1774903200000, "open": 0.148, "high": 0.1481, "low": 0.1479, "close": 0.148, "volume": 7083.8, "quote_volume": 1048.46849, "trades": 29, "taker_buy_volume": 5776.3, "taker_buy_quote": 855.07624}, {"ts": 1774903260000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 10554.0, "quote_volume": 1562.86329, "trades": 16, "taker_buy_volume": 9964.0, "taker_buy_quote": 1475.48429}, {"ts": 1774903320000, "open": 0.1482, "high": 0.1482, "low": 0.1481, "close": 0.1481, "volume": 11095.8, "quote_volume": 1644.3387, "trades": 50, "taker_buy_volume": 8623.8, "taker_buy_quote": 1278.04716}, {"ts": 1774903380000, "open": 0.1483, "high": 0.1483, "low": 0.1478, "close": 0.1481, "volume": 18488.8, "quote_volume": 2736.35434, "trades": 53, "taker_buy_volume": 9676.0, "taker_buy_quote": 1432.03106}, {"ts": 1774903440000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1482, "volume": 17432.2, "quote_volume": 2582.52143, "trades": 27, "taker_buy_volume": 17432.2, "taker_buy_quote": 2582.52143}, {"ts": 1774903500000, "open": 0.1482, "high": 0.1483, "low": 0.1478, "close": 0.1478, "volume": 26696.8, "quote_volume": 3954.7292, "trades": 68, "taker_buy_volume": 7019.7, "taker_buy_quote": 1039.93903}, {"ts": 1774903560000, "open": 0.1479, "high": 0.1479, "low": 0.1474, "close": 0.1475, "volume": 28618.9, "quote_volume": 4221.26135, "trades": 67, "taker_buy_volume": 4124.8, "taker_buy_quote": 608.85756}, {"ts": 1774903620000, "open": 0.1475, "high": 0.1478, "low": 0.1475, "close": 0.1478, "volume": 9816.3, "quote_volume": 1449.06858, "trades": 24, "taker_buy_volume": 8972.3, "taker_buy_quote": 1324.53276}, {"ts": 1774903680000, "open": 0.1477, "high": 0.148, "low": 0.1476, "close": 0.1479, "volume": 7924.3, "quote_volume": 1171.25215, "trades": 29, "taker_buy_volume": 4295.8, "taker_buy_quote": 635.25489}, {"ts": 1774903740000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 5754.0, "quote_volume": 851.58215, "trades": 21, "taker_buy_volume": 4661.6, "taker_buy_quote": 690.01619}, {"ts": 1774903800000, "open": 0.1482, "high": 0.1482, "low": 0.1478, "close": 0.1479, "volume": 21845.1, "quote_volume": 3230.31149, "trades": 41, "taker_buy_volume": 6175.5, "taker_buy_quote": 913.91238}, {"ts": 1774903860000, "open": 0.1478, "high": 0.1479, "low": 0.1474, "close": 0.1478, "volume": 6916.5, "quote_volume": 1021.83511, "trades": 43, "taker_buy_volume": 4213.3, "taker_buy_quote": 622.49724}, {"ts": 1774903920000, "open": 0.1478, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 6579.4, "quote_volume": 972.6523, "trades": 20, "taker_buy_volume": 3412.6, "taker_buy_quote": 504.59926}, {"ts": 1774903980000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 8463.2, "quote_volume": 1251.56606, "trades": 31, "taker_buy_volume": 6646.7, "taker_buy_quote": 982.94325}, {"ts": 1774904040000, "open": 0.1479, "high": 0.1481, "low": 0.1477, "close": 0.148, "volume": 16146.7, "quote_volume": 2387.02677, "trades": 46, "taker_buy_volume": 9528.9, "taker_buy_quote": 1408.75756}, {"ts": 1774904100000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 3388.0, "quote_volume": 501.57931, "trades": 7, "taker_buy_volume": 3388.0, "taker_buy_quote": 501.57931}, {"ts": 1774904160000, "open": 0.1481, "high": 0.1481, "low": 0.1476, "close": 0.1476, "volume": 14423.2, "quote_volume": 2133.62843, "trades": 38, "taker_buy_volume": 3405.4, "taker_buy_quote": 503.54911}, {"ts": 1774904220000, "open": 0.1477, "high": 0.1479, "low": 0.1475, "close": 0.1477, "volume": 12040.7, "quote_volume": 1778.26034, "trades": 39, "taker_buy_volume": 7909.3, "taker_buy_quote": 1168.32646}, {"ts": 1774904280000, "open": 0.1478, "high": 0.1478, "low": 0.1475, "close": 0.1476, "volume": 5235.9, "quote_volume": 772.98889, "trades": 19, "taker_buy_volume": 3162.2, "taker_buy_quote": 466.92136}, {"ts": 1774904340000, "open": 0.1476, "high": 0.1477, "low": 0.1469, "close": 0.147, "volume": 39221.1, "quote_volume": 5776.61302, "trades": 99, "taker_buy_volume": 12089.0, "taker_buy_quote": 1779.87708}, {"ts": 1774904400000, "open": 0.1469, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 8332.3, "quote_volume": 1224.41906, "trades": 26, "taker_buy_volume": 4142.4, "taker_buy_quote": 608.92258}, {"ts": 1774904460000, "open": 0.1468, "high": 0.1469, "low": 0.1466, "close": 0.1466, "volume": 13485.5, "quote_volume": 1977.86582, "trades": 44, "taker_buy_volume": 6630.3, "taker_buy_quote": 972.41977}, {"ts": 1774904520000, "open": 0.1466, "high": 0.1472, "low": 0.1466, "close": 0.1472, "volume": 14045.4, "quote_volume": 2063.23225, "trades": 43, "taker_buy_volume": 12502.8, "taker_buy_quote": 1836.51405}, {"ts": 1774904580000, "open": 0.1473, "high": 0.1473, "low": 0.1468, "close": 0.1473, "volume": 20620.8, "quote_volume": 3032.72991, "trades": 41, "taker_buy_volume": 8473.3, "taker_buy_quote": 1246.69123}, {"ts": 1774904640000, "open": 0.1473, "high": 0.1479, "low": 0.1473, "close": 0.1479, "volume": 6827.3, "quote_volume": 1007.88324, "trades": 34, "taker_buy_volume": 4645.6, "taker_buy_quote": 685.99848}, {"ts": 1774904700000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 13750.8, "quote_volume": 2035.34647, "trades": 42, "taker_buy_volume": 5043.3, "taker_buy_quote": 746.64704}, {"ts": 1774904760000, "open": 0.148, "high": 0.1481, "low": 0.1472, "close": 0.1477, "volume": 43275.5, "quote_volume": 6391.83694, "trades": 78, "taker_buy_volume": 12940.2, "taker_buy_quote": 1910.25269}, {"ts": 1774904820000, "open": 0.1478, "high": 0.1479, "low": 0.1475, "close": 0.1479, "volume": 12156.1, "quote_volume": 1794.86047, "trades": 54, "taker_buy_volume": 9122.7, "taker_buy_quote": 1346.92194}, {"ts": 1774904880000, "open": 0.1477, "high": 0.1479, "low": 0.1475, "close": 0.1476, "volume": 15013.5, "quote_volume": 2217.47465, "trades": 45, "taker_buy_volume": 5868.9, "taker_buy_quote": 867.01361}, {"ts": 1774904940000, "open": 0.1475, "high": 0.1475, "low": 0.1471, "close": 0.1474, "volume": 10249.3, "quote_volume": 1508.98509, "trades": 56, "taker_buy_volume": 5190.8, "taker_buy_quote": 764.21154}, {"ts": 1774905000000, "open": 0.1474, "high": 0.1475, "low": 0.1472, "close": 0.1475, "volume": 15695.5, "quote_volume": 2311.51683, "trades": 34, "taker_buy_volume": 14362.4, "taker_buy_quote": 2115.10766}, {"ts": 1774905060000, "open": 0.1476, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 10387.4, "quote_volume": 1531.83603, "trades": 34, "taker_buy_volume": 7489.4, "taker_buy_quote": 1104.62648}, {"ts": 1774905120000, "open": 0.1475, "high": 0.1477, "low": 0.1473, "close": 0.1476, "volume": 7951.4, "quote_volume": 1172.69693, "trades": 21, "taker_buy_volume": 4847.4, "taker_buy_quote": 715.32473}, {"ts": 1774905180000, "open": 0.1475, "high": 0.1475, "low": 0.1469, "close": 0.1469, "volume": 16429.4, "quote_volume": 2417.31784, "trades": 42, "taker_buy_volume": 9477.3, "taker_buy_quote": 1394.47733}, {"ts": 1774905240000, "open": 0.1468, "high": 0.1468, "low": 0.1463, "close": 0.1466, "volume": 26477.7, "quote_volume": 3878.52609, "trades": 55, "taker_buy_volume": 12800.1, "taker_buy_quote": 1875.55528}, {"ts": 1774905300000, "open": 0.1465, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 10743.8, "quote_volume": 1575.66712, "trades": 38, "taker_buy_volume": 6200.6, "taker_buy_quote": 909.5434}, {"ts": 1774905360000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 4605.3, "quote_volume": 676.2953, "trades": 20, "taker_buy_volume": 3328.6, "taker_buy_quote": 488.85372}, {"ts": 1774905420000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 6041.3, "quote_volume": 888.2916, "trades": 18, "taker_buy_volume": 4142.2, "taker_buy_quote": 609.1239}, {"ts": 1774905480000, "open": 0.1471, "high": 0.1472, "low": 0.1469, "close": 0.1469, "volume": 7198.7, "quote_volume": 1059.06169, "trades": 22, "taker_buy_volume": 3959.6, "taker_buy_quote": 582.69679}, {"ts": 1774905540000, "open": 0.1469, "high": 0.1469, "low": 0.1467, "close": 0.1467, "volume": 6588.9, "quote_volume": 967.05598, "trades": 26, "taker_buy_volume": 3668.6, "taker_buy_quote": 538.56705}, {"ts": 1774905600000, "open": 0.1466, "high": 0.1472, "low": 0.1466, "close": 0.1471, "volume": 6676.7, "quote_volume": 980.77133, "trades": 33, "taker_buy_volume": 5364.7, "taker_buy_quote": 788.35563}, {"ts": 1774905660000, "open": 0.1471, "high": 0.1472, "low": 0.1469, "close": 0.147, "volume": 14871.6, "quote_volume": 2187.00425, "trades": 45, "taker_buy_volume": 9149.8, "taker_buy_quote": 1345.49315}, {"ts": 1774905720000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 4325.4, "quote_volume": 636.44527, "trades": 13, "taker_buy_volume": 3195.4, "taker_buy_quote": 470.22227}, {"ts": 1774905780000, "open": 0.1472, "high": 0.1475, "low": 0.1471, "close": 0.1475, "volume": 5178.2, "quote_volume": 762.67705, "trades": 23, "taker_buy_volume": 3461.5, "taker_buy_quote": 509.91248}, {"ts": 1774905840000, "open": 0.1476, "high": 0.1481, "low": 0.1476, "close": 0.1478, "volume": 8498.7, "quote_volume": 1256.67762, "trades": 37, "taker_buy_volume": 6692.2, "taker_buy_quote": 989.59031}, {"ts": 1774905900000, "open": 0.148, "high": 0.1484, "low": 0.1479, "close": 0.1483, "volume": 7165.5, "quote_volume": 1062.01311, "trades": 38, "taker_buy_volume": 4914.9, "taker_buy_quote": 728.54601}, {"ts": 1774905960000, "open": 0.1484, "high": 0.1486, "low": 0.1483, "close": 0.1486, "volume": 12420.0, "quote_volume": 1843.99781, "trades": 43, "taker_buy_volume": 7702.5, "taker_buy_quote": 1143.69374}, {"ts": 1774906020000, "open": 0.1485, "high": 0.1487, "low": 0.1484, "close": 0.1487, "volume": 22905.3, "quote_volume": 3401.95088, "trades": 66, "taker_buy_volume": 8173.2, "taker_buy_quote": 1214.25354}, {"ts": 1774906080000, "open": 0.1487, "high": 0.1491, "low": 0.1486, "close": 0.149, "volume": 17684.9, "quote_volume": 2634.06596, "trades": 46, "taker_buy_volume": 13931.4, "taker_buy_quote": 2075.22839}, {"ts": 1774906140000, "open": 0.1491, "high": 0.1492, "low": 0.1488, "close": 0.1489, "volume": 26516.6, "quote_volume": 3950.86321, "trades": 80, "taker_buy_volume": 11895.7, "taker_buy_quote": 1773.31797}, {"ts": 1774906200000, "open": 0.1489, "high": 0.149, "low": 0.1485, "close": 0.1489, "volume": 30511.3, "quote_volume": 4538.90557, "trades": 64, "taker_buy_volume": 6635.2, "taker_buy_quote": 987.17645}, {"ts": 1774906260000, "open": 0.149, "high": 0.1491, "low": 0.1479, "close": 0.1479, "volume": 11440.3, "quote_volume": 1698.98018, "trades": 59, "taker_buy_volume": 3339.8, "taker_buy_quote": 496.73281}, {"ts": 1774906320000, "open": 0.1479, "high": 0.1487, "low": 0.1478, "close": 0.1487, "volume": 15992.6, "quote_volume": 2371.28417, "trades": 45, "taker_buy_volume": 14311.0, "taker_buy_quote": 2122.28877}, {"ts": 1774906380000, "open": 0.1487, "high": 0.1489, "low": 0.1486, "close": 0.1489, "volume": 25022.0, "quote_volume": 3721.95165, "trades": 35, "taker_buy_volume": 5647.5, "taker_buy_quote": 840.38271}, {"ts": 1774906440000, "open": 0.149, "high": 0.1491, "low": 0.1488, "close": 0.1489, "volume": 22638.2, "quote_volume": 3372.78102, "trades": 43, "taker_buy_volume": 13720.4, "taker_buy_quote": 2044.30433}, {"ts": 1774906500000, "open": 0.149, "high": 0.1491, "low": 0.1487, "close": 0.1487, "volume": 9934.3, "quote_volume": 1479.49013, "trades": 48, "taker_buy_volume": 5884.7, "taker_buy_quote": 876.80101}, {"ts": 1774906560000, "open": 0.1488, "high": 0.149, "low": 0.1484, "close": 0.1485, "volume": 22927.0, "quote_volume": 3405.58361, "trades": 46, "taker_buy_volume": 5179.3, "taker_buy_quote": 769.58043}, {"ts": 1774906620000, "open": 0.1485, "high": 0.1485, "low": 0.1479, "close": 0.1479, "volume": 10763.1, "quote_volume": 1595.19362, "trades": 55, "taker_buy_volume": 6534.3, "taker_buy_quote": 968.79219}, {"ts": 1774906680000, "open": 0.148, "high": 0.1483, "low": 0.1477, "close": 0.1483, "volume": 7598.7, "quote_volume": 1123.57919, "trades": 34, "taker_buy_volume": 6255.9, "taker_buy_quote": 925.11442}, {"ts": 1774906740000, "open": 0.1483, "high": 0.1484, "low": 0.1479, "close": 0.1479, "volume": 6128.6, "quote_volume": 908.63799, "trades": 21, "taker_buy_volume": 4026.6, "taker_buy_quote": 597.22205}, {"ts": 1774906800000, "open": 0.1478, "high": 0.1478, "low": 0.147, "close": 0.1472, "volume": 42087.2, "quote_volume": 6197.16402, "trades": 67, "taker_buy_volume": 25050.6, "taker_buy_quote": 3687.52471}, {"ts": 1774906860000, "open": 0.1471, "high": 0.1475, "low": 0.1471, "close": 0.1474, "volume": 18979.7, "quote_volume": 2796.56548, "trades": 28, "taker_buy_volume": 18009.5, "taker_buy_quote": 2653.72832}, {"ts": 1774906920000, "open": 0.1474, "high": 0.1474, "low": 0.1471, "close": 0.1473, "volume": 7292.3, "quote_volume": 1073.72563, "trades": 34, "taker_buy_volume": 4259.9, "taker_buy_quote": 627.42725}, {"ts": 1774906980000, "open": 0.1471, "high": 0.1474, "low": 0.1471, "close": 0.1473, "volume": 4562.3, "quote_volume": 672.01407, "trades": 17, "taker_buy_volume": 3708.6, "taker_buy_quote": 546.40266}, {"ts": 1774907040000, "open": 0.1472, "high": 0.1475, "low": 0.1472, "close": 0.1475, "volume": 6909.0, "quote_volume": 1018.3334, "trades": 16, "taker_buy_volume": 4211.0, "taker_buy_quote": 620.85046}, {"ts": 1774907100000, "open": 0.1474, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 5293.5, "quote_volume": 780.71703, "trades": 21, "taker_buy_volume": 3898.3, "taker_buy_quote": 575.06808}, {"ts": 1774907160000, "open": 0.1474, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 11773.0, "quote_volume": 1733.73715, "trades": 26, "taker_buy_volume": 8756.9, "taker_buy_quote": 1289.50561}, {"ts": 1774907220000, "open": 0.1474, "high": 0.1479, "low": 0.1473, "close": 0.1477, "volume": 13955.7, "quote_volume": 2061.78463, "trades": 29, "taker_buy_volume": 10774.5, "taker_buy_quote": 1592.24736}, {"ts": 1774907280000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 3891.6, "quote_volume": 575.11565, "trades": 18, "taker_buy_volume": 2903.0, "taker_buy_quote": 429.09943}, {"ts": 1774907340000, "open": 0.1479, "high": 0.1482, "low": 0.1479, "close": 0.1481, "volume": 5848.6, "quote_volume": 865.9324, "trades": 21, "taker_buy_volume": 5726.9, "taker_buy_quote": 847.90863}, {"ts": 1774907400000, "open": 0.1481, "high": 0.1485, "low": 0.1481, "close": 0.1483, "volume": 9284.9, "quote_volume": 1376.8574, "trades": 41, "taker_buy_volume": 7144.1, "taker_buy_quote": 1059.28437}, {"ts": 1774907460000, "open": 0.1482, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 4392.5, "quote_volume": 651.32033, "trades": 26, "taker_buy_volume": 2341.7, "taker_buy_quote": 347.368}, {"ts": 1774907520000, "open": 0.1484, "high": 0.1485, "low": 0.1481, "close": 0.1482, "volume": 24693.8, "quote_volume": 3660.71589, "trades": 52, "taker_buy_volume": 4857.7, "taker_buy_quote": 720.55017}, {"ts": 1774907580000, "open": 0.1484, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 3642.5, "quote_volume": 540.53162, "trades": 17, "taker_buy_volume": 3565.6, "taker_buy_quote": 529.13504}, {"ts": 1774907640000, "open": 0.1485, "high": 0.1486, "low": 0.1483, "close": 0.1484, "volume": 5822.6, "quote_volume": 864.49182, "trades": 28, "taker_buy_volume": 4228.4, "taker_buy_quote": 627.93117}, {"ts": 1774907700000, "open": 0.1485, "high": 0.1485, "low": 0.1483, "close": 0.1483, "volume": 4746.3, "quote_volume": 704.32638, "trades": 20, "taker_buy_volume": 3008.8, "taker_buy_quote": 446.55202}, {"ts": 1774907760000, "open": 0.1483, "high": 0.1485, "low": 0.1482, "close": 0.1485, "volume": 4191.7, "quote_volume": 621.9931, "trades": 12, "taker_buy_volume": 4041.0, "taker_buy_quote": 599.65936}, {"ts": 1774907820000, "open": 0.1485, "high": 0.1487, "low": 0.1485, "close": 0.1487, "volume": 2737.1, "quote_volume": 406.8289, "trades": 15, "taker_buy_volume": 2339.8, "taker_buy_quote": 347.81385}, {"ts": 1774907880000, "open": 0.1487, "high": 0.1489, "low": 0.1487, "close": 0.1487, "volume": 11692.2, "quote_volume": 1739.50614, "trades": 40, "taker_buy_volume": 4405.9, "taker_buy_quote": 655.9008}, {"ts": 1774907940000, "open": 0.1488, "high": 0.1488, "low": 0.1485, "close": 0.1485, "volume": 12151.8, "quote_volume": 1806.20289, "trades": 47, "taker_buy_volume": 3967.8, "taker_buy_quote": 590.12716}, {"ts": 1774908000000, "open": 0.1487, "high": 0.1492, "low": 0.1487, "close": 0.1491, "volume": 24671.4, "quote_volume": 3678.35496, "trades": 33, "taker_buy_volume": 5766.2, "taker_buy_quote": 859.52911}, {"ts": 1774908060000, "open": 0.149, "high": 0.1494, "low": 0.149, "close": 0.1493, "volume": 12031.3, "quote_volume": 1795.88518, "trades": 56, "taker_buy_volume": 4473.3, "taker_buy_quote": 667.75687}, {"ts": 1774908120000, "open": 0.1492, "high": 0.1492, "low": 0.1484, "close": 0.1487, "volume": 16962.4, "quote_volume": 2527.97626, "trades": 61, "taker_buy_volume": 7129.8, "taker_buy_quote": 1063.16428}, {"ts": 1774908180000, "open": 0.1487, "high": 0.149, "low": 0.1485, "close": 0.149, "volume": 8784.5, "quote_volume": 1305.93695, "trades": 42, "taker_buy_volume": 5959.6, "taker_buy_quote": 886.23455}, {"ts": 1774908240000, "open": 0.1489, "high": 0.1489, "low": 0.1486, "close": 0.1486, "volume": 8090.7, "quote_volume": 1203.43733, "trades": 31, "taker_buy_volume": 3420.0, "taker_buy_quote": 508.98868}, {"ts": 1774908300000, "open": 0.1486, "high": 0.1487, "low": 0.148, "close": 0.1482, "volume": 11799.4, "quote_volume": 1749.69322, "trades": 65, "taker_buy_volume": 6040.4, "taker_buy_quote": 895.87249}, {"ts": 1774908360000, "open": 0.1482, "high": 0.1482, "low": 0.148, "close": 0.1481, "volume": 7996.7, "quote_volume": 1184.51592, "trades": 38, "taker_buy_volume": 3907.9, "taker_buy_quote": 579.05276}, {"ts": 1774908420000, "open": 0.1481, "high": 0.1483, "low": 0.1472, "close": 0.1474, "volume": 24144.3, "quote_volume": 3563.67845, "trades": 82, "taker_buy_volume": 9729.9, "taker_buy_quote": 1436.42745}, {"ts": 1774908480000, "open": 0.1474, "high": 0.1477, "low": 0.1473, "close": 0.1477, "volume": 7059.4, "quote_volume": 1041.1913, "trades": 29, "taker_buy_volume": 4131.1, "taker_buy_quote": 609.56771}, {"ts": 1774908540000, "open": 0.1476, "high": 0.1482, "low": 0.1476, "close": 0.1482, "volume": 9180.8, "quote_volume": 1357.07037, "trades": 29, "taker_buy_volume": 8833.2, "taker_buy_quote": 1305.71263}, {"ts": 1774908600000, "open": 0.1481, "high": 0.1485, "low": 0.148, "close": 0.1484, "volume": 5358.2, "quote_volume": 794.88671, "trades": 27, "taker_buy_volume": 5010.8, "taker_buy_quote": 743.43327}, {"ts": 1774908660000, "open": 0.1482, "high": 0.1482, "low": 0.1478, "close": 0.1479, "volume": 9721.9, "quote_volume": 1438.84081, "trades": 48, "taker_buy_volume": 3145.1, "taker_buy_quote": 465.59085}, {"ts": 1774908720000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 9110.7, "quote_volume": 1350.12892, "trades": 27, "taker_buy_volume": 7797.5, "taker_buy_quote": 1155.52668}, {"ts": 1774908780000, "open": 0.1483, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 8640.5, "quote_volume": 1281.0492, "trades": 24, "taker_buy_volume": 4208.5, "taker_buy_quote": 624.13792}, {"ts": 1774908840000, "open": 0.1484, "high": 0.1484, "low": 0.1482, "close": 0.1483, "volume": 14145.9, "quote_volume": 2098.04809, "trades": 25, "taker_buy_volume": 11699.7, "taker_buy_quote": 1735.23157}, {"ts": 1774908900000, "open": 0.1484, "high": 0.1484, "low": 0.148, "close": 0.1482, "volume": 8024.3, "quote_volume": 1188.883, "trades": 28, "taker_buy_volume": 3271.4, "taker_buy_quote": 484.94241}, {"ts": 1774908960000, "open": 0.1481, "high": 0.1482, "low": 0.1479, "close": 0.1482, "volume": 10165.9, "quote_volume": 1505.11657, "trades": 24, "taker_buy_volume": 8457.8, "taker_buy_quote": 1252.34492}, {"ts": 1774909020000, "open": 0.1483, "high": 0.1484, "low": 0.1482, "close": 0.1483, "volume": 7473.5, "quote_volume": 1108.11085, "trades": 37, "taker_buy_volume": 4668.0, "taker_buy_quote": 692.23022}, {"ts": 1774909080000, "open": 0.1483, "high": 0.1484, "low": 0.1481, "close": 0.1481, "volume": 14762.6, "quote_volume": 2188.5539, "trades": 25, "taker_buy_volume": 4685.8, "taker_buy_quote": 694.75979}, {"ts": 1774909140000, "open": 0.1482, "high": 0.1484, "low": 0.1482, "close": 0.1483, "volume": 6601.3, "quote_volume": 979.03222, "trades": 21, "taker_buy_volume": 5161.3, "taker_buy_quote": 765.53022}, {"ts": 1774909200000, "open": 0.1483, "high": 0.1485, "low": 0.1482, "close": 0.1483, "volume": 10218.7, "quote_volume": 1516.03484, "trades": 37, "taker_buy_volume": 4209.1, "taker_buy_quote": 624.47659}, {"ts": 1774909260000, "open": 0.1482, "high": 0.1482, "low": 0.1478, "close": 0.148, "volume": 24045.9, "quote_volume": 3557.33402, "trades": 55, "taker_buy_volume": 6542.9, "taker_buy_quote": 968.40336}, {"ts": 1774909320000, "open": 0.148, "high": 0.148, "low": 0.1474, "close": 0.1474, "volume": 32158.3, "quote_volume": 4745.32588, "trades": 83, "taker_buy_volume": 8059.5, "taker_buy_quote": 1189.57962}, {"ts": 1774909380000, "open": 0.1473, "high": 0.1473, "low": 0.1469, "close": 0.147, "volume": 16170.3, "quote_volume": 2378.89766, "trades": 56, "taker_buy_volume": 6020.9, "taker_buy_quote": 885.85024}, {"ts": 1774909440000, "open": 0.147, "high": 0.1475, "low": 0.147, "close": 0.1475, "volume": 10561.9, "quote_volume": 1554.51959, "trades": 29, "taker_buy_volume": 10561.9, "taker_buy_quote": 1554.51959}, {"ts": 1774909500000, "open": 0.1474, "high": 0.1477, "low": 0.1473, "close": 0.1475, "volume": 30022.4, "quote_volume": 4426.15621, "trades": 80, "taker_buy_volume": 12148.0, "taker_buy_quote": 1790.98994}, {"ts": 1774909560000, "open": 0.1475, "high": 0.1475, "low": 0.1469, "close": 0.1469, "volume": 20465.8, "quote_volume": 3011.6569, "trades": 61, "taker_buy_volume": 3673.5, "taker_buy_quote": 541.00184}, {"ts": 1774909620000, "open": 0.1469, "high": 0.1473, "low": 0.1468, "close": 0.1471, "volume": 17024.9, "quote_volume": 2504.6036, "trades": 50, "taker_buy_volume": 9311.8, "taker_buy_quote": 1369.99009}, {"ts": 1774909680000, "open": 0.1471, "high": 0.1472, "low": 0.1469, "close": 0.147, "volume": 22411.2, "quote_volume": 3293.9493, "trades": 46, "taker_buy_volume": 4841.1, "taker_buy_quote": 712.06788}, {"ts": 1774909740000, "open": 0.147, "high": 0.1473, "low": 0.147, "close": 0.1473, "volume": 17471.0, "quote_volume": 2570.1991, "trades": 35, "taker_buy_volume": 13486.7, "taker_buy_quote": 1983.75191}, {"ts": 1774909800000, "open": 0.1473, "high": 0.1473, "low": 0.1471, "close": 0.1471, "volume": 11542.1, "quote_volume": 1698.16362, "trades": 30, "taker_buy_volume": 3347.6, "taker_buy_quote": 492.65619}, {"ts": 1774909860000, "open": 0.147, "high": 0.1473, "low": 0.147, "close": 0.1472, "volume": 15778.9, "quote_volume": 2321.49319, "trades": 46, "taker_buy_volume": 4494.9, "taker_buy_quote": 661.62181}, {"ts": 1774909920000, "open": 0.1473, "high": 0.1477, "low": 0.1473, "close": 0.1477, "volume": 4833.6, "quote_volume": 712.99352, "trades": 25, "taker_buy_volume": 4423.6, "taker_buy_quote": 652.49852}, {"ts": 1774909980000, "open": 0.1477, "high": 0.1478, "low": 0.1476, "close": 0.1476, "volume": 8876.4, "quote_volume": 1310.7769, "trades": 27, "taker_buy_volume": 5686.7, "taker_buy_quote": 839.94743}, {"ts": 1774910040000, "open": 0.1476, "high": 0.1478, "low": 0.1476, "close": 0.1476, "volume": 18492.3, "quote_volume": 2730.74478, "trades": 65, "taker_buy_volume": 7626.7, "taker_buy_quote": 1126.76082}, {"ts": 1774910100000, "open": 0.1476, "high": 0.1478, "low": 0.1474, "close": 0.1478, "volume": 17292.9, "quote_volume": 2552.91825, "trades": 49, "taker_buy_volume": 5336.4, "taker_buy_quote": 788.07527}, {"ts": 1774910160000, "open": 0.1478, "high": 0.1482, "low": 0.1478, "close": 0.1479, "volume": 36843.7, "quote_volume": 5452.53475, "trades": 107, "taker_buy_volume": 19620.8, "taker_buy_quote": 2903.89538}, {"ts": 1774910220000, "open": 0.1479, "high": 0.1479, "low": 0.1473, "close": 0.1474, "volume": 37728.2, "quote_volume": 5569.96734, "trades": 71, "taker_buy_volume": 3749.2, "taker_buy_quote": 553.84108}, {"ts": 1774910280000, "open": 0.1475, "high": 0.1478, "low": 0.1475, "close": 0.1475, "volume": 10453.3, "quote_volume": 1543.16439, "trades": 39, "taker_buy_volume": 4574.6, "taker_buy_quote": 675.50641}, {"ts": 1774910340000, "open": 0.1475, "high": 0.1477, "low": 0.1474, "close": 0.1474, "volume": 16001.4, "quote_volume": 2361.54768, "trades": 58, "taker_buy_volume": 5498.3, "taker_buy_quote": 811.55345}, {"ts": 1774910400000, "open": 0.1475, "high": 0.1476, "low": 0.1473, "close": 0.1473, "volume": 11412.0, "quote_volume": 1682.55132, "trades": 41, "taker_buy_volume": 4695.9, "taker_buy_quote": 692.48905}, {"ts": 1774910460000, "open": 0.1474, "high": 0.1475, "low": 0.1472, "close": 0.1472, "volume": 13080.8, "quote_volume": 1927.5823, "trades": 53, "taker_buy_volume": 5414.0, "taker_buy_quote": 797.92866}, {"ts": 1774910520000, "open": 0.1471, "high": 0.1472, "low": 0.1468, "close": 0.1468, "volume": 32724.6, "quote_volume": 4811.72622, "trades": 83, "taker_buy_volume": 4122.5, "taker_buy_quote": 606.51167}, {"ts": 1774910580000, "open": 0.1469, "high": 0.1471, "low": 0.1467, "close": 0.1471, "volume": 11006.7, "quote_volume": 1617.2146, "trades": 40, "taker_buy_volume": 5122.4, "taker_buy_quote": 752.94371}, {"ts": 1774910640000, "open": 0.1471, "high": 0.1475, "low": 0.1471, "close": 0.1475, "volume": 17159.4, "quote_volume": 2526.58727, "trades": 37, "taker_buy_volume": 13559.2, "taker_buy_quote": 1996.42124}, {"ts": 1774910700000, "open": 0.1475, "high": 0.1477, "low": 0.1475, "close": 0.1477, "volume": 5965.6, "quote_volume": 880.71128, "trades": 22, "taker_buy_volume": 5375.0, "taker_buy_quote": 793.53872}, {"ts": 1774910760000, "open": 0.1477, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 5785.5, "quote_volume": 854.5441, "trades": 27, "taker_buy_volume": 3952.6, "taker_buy_quote": 583.82477}, {"ts": 1774910820000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 9710.5, "quote_volume": 1435.0344, "trades": 40, "taker_buy_volume": 5309.5, "taker_buy_quote": 784.77126}, {"ts": 1774910880000, "open": 0.1478, "high": 0.148, "low": 0.1476, "close": 0.1477, "volume": 11410.0, "quote_volume": 1686.23771, "trades": 43, "taker_buy_volume": 4724.3, "taker_buy_quote": 698.42165}, {"ts": 1774910940000, "open": 0.1476, "high": 0.1481, "low": 0.1476, "close": 0.1481, "volume": 17704.4, "quote_volume": 2617.22934, "trades": 56, "taker_buy_volume": 12207.5, "taker_buy_quote": 1805.36089}, {"ts": 1774911000000, "open": 0.1481, "high": 0.1483, "low": 0.148, "close": 0.1481, "volume": 11173.6, "quote_volume": 1655.03821, "trades": 50, "taker_buy_volume": 5202.6, "taker_buy_quote": 770.7967}, {"ts": 1774911060000, "open": 0.1481, "high": 0.1483, "low": 0.1479, "close": 0.1483, "volume": 28464.7, "quote_volume": 4217.15765, "trades": 129, "taker_buy_volume": 5098.5, "taker_buy_quote": 755.47422}, {"ts": 1774911120000, "open": 0.1482, "high": 0.1483, "low": 0.148, "close": 0.1481, "volume": 10792.9, "quote_volume": 1598.644, "trades": 36, "taker_buy_volume": 4442.3, "taker_buy_quote": 658.1357}, {"ts": 1774911180000, "open": 0.1482, "high": 0.1482, "low": 0.1479, "close": 0.1481, "volume": 8501.7, "quote_volume": 1258.51522, "trades": 34, "taker_buy_volume": 3962.7, "taker_buy_quote": 586.74546}, {"ts": 1774911240000, "open": 0.148, "high": 0.148, "low": 0.1477, "close": 0.148, "volume": 35310.5, "quote_volume": 5220.12252, "trades": 49, "taker_buy_volume": 5816.5, "taker_buy_quote": 860.21226}, {"ts": 1774911300000, "open": 0.1479, "high": 0.1479, "low": 0.1475, "close": 0.1478, "volume": 9329.8, "quote_volume": 1377.91202, "trades": 32, "taker_buy_volume": 3515.8, "taker_buy_quote": 519.24998}, {"ts": 1774911360000, "open": 0.1478, "high": 0.1478, "low": 0.1475, "close": 0.1476, "volume": 11065.8, "quote_volume": 1634.01645, "trades": 37, "taker_buy_volume": 4253.2, "taker_buy_quote": 628.19847}, {"ts": 1774911420000, "open": 0.1476, "high": 0.1479, "low": 0.1476, "close": 0.1478, "volume": 28989.1, "quote_volume": 4280.69643, "trades": 38, "taker_buy_volume": 24452.8, "taker_buy_quote": 3610.2026}, {"ts": 1774911480000, "open": 0.1477, "high": 0.1478, "low": 0.1477, "close": 0.1478, "volume": 7287.2, "quote_volume": 1076.55671, "trades": 23, "taker_buy_volume": 2793.3, "taker_buy_quote": 412.80768}, {"ts": 1774911540000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 4803.0, "quote_volume": 710.22263, "trades": 24, "taker_buy_volume": 3392.3, "taker_buy_quote": 501.72117}, {"ts": 1774911600000, "open": 0.1479, "high": 0.148, "low": 0.1475, "close": 0.1475, "volume": 19223.8, "quote_volume": 2841.02532, "trades": 69, "taker_buy_volume": 4616.7, "taker_buy_quote": 682.72888}, {"ts": 1774911660000, "open": 0.1476, "high": 0.1477, "low": 0.1473, "close": 0.1475, "volume": 20414.5, "quote_volume": 3010.79158, "trades": 79, "taker_buy_volume": 6524.5, "taker_buy_quote": 962.34213}, {"ts": 1774911720000, "open": 0.1474, "high": 0.1476, "low": 0.1473, "close": 0.1476, "volume": 16306.3, "quote_volume": 2403.96196, "trades": 50, "taker_buy_volume": 4247.3, "taker_buy_quote": 626.61246}, {"ts": 1774911780000, "open": 0.1476, "high": 0.1478, "low": 0.1476, "close": 0.1477, "volume": 8169.7, "quote_volume": 1206.36033, "trades": 42, "taker_buy_volume": 4837.1, "taker_buy_quote": 714.30165}, {"ts": 1774911840000, "open": 0.1478, "high": 0.1478, "low": 0.1476, "close": 0.1478, "volume": 11623.1, "quote_volume": 1717.06846, "trades": 49, "taker_buy_volume": 5182.4, "taker_buy_quote": 765.63725}, {"ts": 1774911900000, "open": 0.1478, "high": 0.1482, "low": 0.1478, "close": 0.148, "volume": 18075.0, "quote_volume": 2676.47195, "trades": 57, "taker_buy_volume": 12702.8, "taker_buy_quote": 1881.12019}, {"ts": 1774911960000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1481, "volume": 20977.0, "quote_volume": 3106.11248, "trades": 42, "taker_buy_volume": 15094.6, "taker_buy_quote": 2235.19664}, {"ts": 1774912020000, "open": 0.1482, "high": 0.1483, "low": 0.148, "close": 0.1482, "volume": 16814.3, "quote_volume": 2489.92985, "trades": 53, "taker_buy_volume": 4305.4, "taker_buy_quote": 638.22315}, {"ts": 1774912080000, "open": 0.1482, "high": 0.1486, "low": 0.1482, "close": 0.1485, "volume": 28039.9, "quote_volume": 4162.67577, "trades": 78, "taker_buy_volume": 15641.5, "taker_buy_quote": 2321.65701}, {"ts": 1774912140000, "open": 0.1486, "high": 0.1487, "low": 0.1485, "close": 0.1485, "volume": 28537.5, "quote_volume": 4240.87718, "trades": 59, "taker_buy_volume": 6465.6, "taker_buy_quote": 961.0155}, {"ts": 1774912200000, "open": 0.1485, "high": 0.1485, "low": 0.148, "close": 0.1484, "volume": 37487.0, "quote_volume": 5557.48738, "trades": 94, "taker_buy_volume": 13423.0, "taker_buy_quote": 1989.92997}, {"ts": 1774912260000, "open": 0.1483, "high": 0.1483, "low": 0.1479, "close": 0.1481, "volume": 62069.8, "quote_volume": 9192.43227, "trades": 94, "taker_buy_volume": 5495.2, "taker_buy_quote": 813.94423}, {"ts": 1774912320000, "open": 0.1481, "high": 0.1485, "low": 0.148, "close": 0.1483, "volume": 10545.4, "quote_volume": 1562.92538, "trades": 43, "taker_buy_volume": 3283.0, "taker_buy_quote": 486.80666}, {"ts": 1774912380000, "open": 0.1483, "high": 0.1485, "low": 0.1483, "close": 0.1485, "volume": 32578.4, "quote_volume": 4834.61284, "trades": 27, "taker_buy_volume": 31306.4, "taker_buy_quote": 4645.93814}, {"ts": 1774912440000, "open": 0.1485, "high": 0.1489, "low": 0.1485, "close": 0.1489, "volume": 20886.6, "quote_volume": 3106.90924, "trades": 49, "taker_buy_volume": 11566.9, "taker_buy_quote": 1720.13788}, {"ts": 1774912500000, "open": 0.1489, "high": 0.1489, "low": 0.1484, "close": 0.1485, "volume": 41306.9, "quote_volume": 6140.53187, "trades": 102, "taker_buy_volume": 9400.1, "taker_buy_quote": 1398.55852}, {"ts": 1774912560000, "open": 0.1485, "high": 0.1485, "low": 0.1481, "close": 0.1481, "volume": 16625.4, "quote_volume": 2465.23184, "trades": 53, "taker_buy_volume": 5054.6, "taker_buy_quote": 750.20026}, {"ts": 1774912620000, "open": 0.148, "high": 0.1483, "low": 0.148, "close": 0.1483, "volume": 16824.2, "quote_volume": 2491.57633, "trades": 48, "taker_buy_volume": 14097.0, "taker_buy_quote": 2087.87116}, {"ts": 1774912680000, "open": 0.1482, "high": 0.1489, "low": 0.1481, "close": 0.1487, "volume": 35645.2, "quote_volume": 5296.4142, "trades": 84, "taker_buy_volume": 27485.2, "taker_buy_quote": 4084.17286}, {"ts": 1774912740000, "open": 0.1487, "high": 0.1489, "low": 0.1486, "close": 0.1486, "volume": 11294.9, "quote_volume": 1679.26986, "trades": 33, "taker_buy_volume": 7322.0, "taker_buy_quote": 1088.8668}, {"ts": 1774912800000, "open": 0.1486, "high": 0.1488, "low": 0.1484, "close": 0.1486, "volume": 18098.9, "quote_volume": 2688.24047, "trades": 36, "taker_buy_volume": 5045.6, "taker_buy_quote": 750.11205}, {"ts": 1774912860000, "open": 0.1487, "high": 0.1487, "low": 0.1483, "close": 0.1487, "volume": 11265.0, "quote_volume": 1673.21563, "trades": 38, "taker_buy_volume": 3993.0, "taker_buy_quote": 593.15948}, {"ts": 1774912920000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 6374.6, "quote_volume": 949.32062, "trades": 29, "taker_buy_volume": 4172.7, "taker_buy_quote": 621.39616}, {"ts": 1774912980000, "open": 0.149, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 14958.4, "quote_volume": 2227.4952, "trades": 36, "taker_buy_volume": 6194.6, "taker_buy_quote": 922.85087}, {"ts": 1774913040000, "open": 0.1489, "high": 0.149, "low": 0.1487, "close": 0.149, "volume": 10901.6, "quote_volume": 1623.53497, "trades": 35, "taker_buy_volume": 3480.0, "taker_buy_quote": 518.37003}, {"ts": 1774913100000, "open": 0.1491, "high": 0.1491, "low": 0.1486, "close": 0.149, "volume": 24166.0, "quote_volume": 3600.43285, "trades": 67, "taker_buy_volume": 13303.4, "taker_buy_quote": 1982.08275}, {"ts": 1774913160000, "open": 0.1491, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 6393.0, "quote_volume": 953.55149, "trades": 23, "taker_buy_volume": 3498.8, "taker_buy_quote": 521.86624}, {"ts": 1774913220000, "open": 0.1492, "high": 0.1493, "low": 0.1492, "close": 0.1493, "volume": 5981.5, "quote_volume": 892.67982, "trades": 16, "taker_buy_volume": 4927.9, "taker_buy_quote": 735.4827}, {"ts": 1774913280000, "open": 0.1494, "high": 0.1496, "low": 0.1492, "close": 0.1493, "volume": 24827.1, "quote_volume": 3709.11483, "trades": 51, "taker_buy_volume": 15358.4, "taker_buy_quote": 2294.69021}, {"ts": 1774913340000, "open": 0.1493, "high": 0.1496, "low": 0.1492, "close": 0.1495, "volume": 24537.4, "quote_volume": 3666.79409, "trades": 61, "taker_buy_volume": 14157.3, "taker_buy_quote": 2115.85321}, {"ts": 1774913400000, "open": 0.1495, "high": 0.1497, "low": 0.1494, "close": 0.1497, "volume": 17865.8, "quote_volume": 2670.59902, "trades": 35, "taker_buy_volume": 9758.9, "taker_buy_quote": 1459.38514}, {"ts": 1774913460000, "open": 0.1497, "high": 0.1497, "low": 0.1495, "close": 0.1496, "volume": 25742.7, "quote_volume": 3851.99908, "trades": 48, "taker_buy_volume": 13612.7, "taker_buy_quote": 2037.49896}, {"ts": 1774913520000, "open": 0.1496, "high": 0.1497, "low": 0.1493, "close": 0.1495, "volume": 11484.5, "quote_volume": 1717.29135, "trades": 46, "taker_buy_volume": 7155.1, "taker_buy_quote": 1069.95088}, {"ts": 1774913580000, "open": 0.1495, "high": 0.1495, "low": 0.1492, "close": 0.1495, "volume": 10963.7, "quote_volume": 1638.16246, "trades": 43, "taker_buy_volume": 4808.0, "taker_buy_quote": 718.52479}, {"ts": 1774913640000, "open": 0.1495, "high": 0.1497, "low": 0.1492, "close": 0.1496, "volume": 35834.9, "quote_volume": 5358.66038, "trades": 70, "taker_buy_volume": 25367.2, "taker_buy_quote": 3793.35688}, {"ts": 1774913700000, "open": 0.1496, "high": 0.1496, "low": 0.149, "close": 0.1493, "volume": 82839.5, "quote_volume": 12373.1357, "trades": 112, "taker_buy_volume": 46748.5, "taker_buy_quote": 6986.66008}, {"ts": 1774913760000, "open": 0.1493, "high": 0.1493, "low": 0.149, "close": 0.1491, "volume": 33595.4, "quote_volume": 5008.65674, "trades": 53, "taker_buy_volume": 5301.6, "taker_buy_quote": 791.01749}, {"ts": 1774913820000, "open": 0.1492, "high": 0.1493, "low": 0.1491, "close": 0.1493, "volume": 20905.9, "quote_volume": 3119.72611, "trades": 40, "taker_buy_volume": 16263.9, "taker_buy_quote": 2427.31967}, {"ts": 1774913880000, "open": 0.1492, "high": 0.1492, "low": 0.1489, "close": 0.1491, "volume": 6378.9, "quote_volume": 950.91797, "trades": 44, "taker_buy_volume": 4320.1, "taker_buy_quote": 644.0807}, {"ts": 1774913940000, "open": 0.1491, "high": 0.1493, "low": 0.1491, "close": 0.1493, "volume": 14635.7, "quote_volume": 2183.40089, "trades": 32, "taker_buy_volume": 10870.4, "taker_buy_quote": 1621.54113}, {"ts": 1774914000000, "open": 0.1493, "high": 0.1493, "low": 0.149, "close": 0.1491, "volume": 6044.9, "quote_volume": 901.66178, "trades": 24, "taker_buy_volume": 3941.4, "taker_buy_quote": 587.97996}, {"ts": 1774914060000, "open": 0.149, "high": 0.149, "low": 0.1486, "close": 0.1489, "volume": 36752.1, "quote_volume": 5468.50284, "trades": 65, "taker_buy_volume": 5536.8, "taker_buy_quote": 823.91322}, {"ts": 1774914120000, "open": 0.1488, "high": 0.1489, "low": 0.1488, "close": 0.1488, "volume": 3514.7, "quote_volume": 523.16874, "trades": 15, "taker_buy_volume": 2485.4, "taker_buy_quote": 370.0089}, {"ts": 1774914180000, "open": 0.1489, "high": 0.149, "low": 0.1489, "close": 0.149, "volume": 3869.0, "quote_volume": 576.24925, "trades": 19, "taker_buy_volume": 3499.0, "taker_buy_quote": 521.13607}, {"ts": 1774914240000, "open": 0.1489, "high": 0.1491, "low": 0.1488, "close": 0.149, "volume": 5223.4, "quote_volume": 778.02424, "trades": 31, "taker_buy_volume": 3216.5, "taker_buy_quote": 479.18131}, {"ts": 1774914300000, "open": 0.1489, "high": 0.1492, "low": 0.1487, "close": 0.1492, "volume": 6925.8, "quote_volume": 1031.23388, "trades": 37, "taker_buy_volume": 3790.6, "taker_buy_quote": 564.68624}, {"ts": 1774914360000, "open": 0.1491, "high": 0.1491, "low": 0.1489, "close": 0.149, "volume": 10081.4, "quote_volume": 1502.23714, "trades": 32, "taker_buy_volume": 4699.2, "taker_buy_quote": 700.44976}, {"ts": 1774914420000, "open": 0.1491, "high": 0.1493, "low": 0.1489, "close": 0.1493, "volume": 8451.5, "quote_volume": 1259.94074, "trades": 26, "taker_buy_volume": 5292.7, "taker_buy_quote": 789.42265}, {"ts": 1774914480000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1492, "volume": 4808.8, "quote_volume": 717.21034, "trades": 27, "taker_buy_volume": 3445.0, "taker_buy_quote": 513.84409}, {"ts": 1774914540000, "open": 0.1493, "high": 0.1495, "low": 0.1493, "close": 0.1495, "volume": 7210.2, "quote_volume": 1077.48011, "trades": 36, "taker_buy_volume": 4387.0, "taker_buy_quote": 655.58202}, {"ts": 1774914600000, "open": 0.1495, "high": 0.1495, "low": 0.1493, "close": 0.1495, "volume": 10845.5, "quote_volume": 1621.14869, "trades": 27, "taker_buy_volume": 9738.5, "taker_buy_quote": 1455.8125}, {"ts": 1774914660000, "open": 0.1495, "high": 0.1495, "low": 0.1491, "close": 0.1493, "volume": 11917.9, "quote_volume": 1778.34168, "trades": 33, "taker_buy_volume": 8548.4, "taker_buy_quote": 1275.58712}, {"ts": 1774914720000, "open": 0.1492, "high": 0.1496, "low": 0.1492, "close": 0.1496, "volume": 8088.0, "quote_volume": 1208.28549, "trades": 33, "taker_buy_volume": 3654.2, "taker_buy_quote": 546.23051}, {"ts": 1774914780000, "open": 0.1497, "high": 0.1498, "low": 0.1496, "close": 0.1497, "volume": 22748.3, "quote_volume": 3405.29478, "trades": 39, "taker_buy_volume": 12646.3, "taker_buy_quote": 1893.19605}, {"ts": 1774914840000, "open": 0.1497, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 45834.1, "quote_volume": 6865.6874, "trades": 74, "taker_buy_volume": 38244.0, "taker_buy_quote": 5728.95742}, {"ts": 1774914900000, "open": 0.1499, "high": 0.1499, "low": 0.1498, "close": 0.1498, "volume": 16078.1, "quote_volume": 2408.85021, "trades": 45, "taker_buy_volume": 4700.2, "taker_buy_quote": 704.44079}, {"ts": 1774914960000, "open": 0.1498, "high": 0.1499, "low": 0.1496, "close": 0.1499, "volume": 9291.0, "quote_volume": 1391.31108, "trades": 28, "taker_buy_volume": 4538.8, "taker_buy_quote": 679.64046}, {"ts": 1774915020000, "open": 0.1498, "high": 0.1499, "low": 0.1497, "close": 0.1498, "volume": 6570.7, "quote_volume": 984.50244, "trades": 19, "taker_buy_volume": 4566.5, "taker_buy_quote": 684.30588}, {"ts": 1774915080000, "open": 0.1498, "high": 0.15, "low": 0.1497, "close": 0.1499, "volume": 12762.3, "quote_volume": 1913.49631, "trades": 29, "taker_buy_volume": 10403.5, "taker_buy_quote": 1560.00653}, {"ts": 1774915140000, "open": 0.1499, "high": 0.1501, "low": 0.1499, "close": 0.1499, "volume": 26759.2, "quote_volume": 4013.4232, "trades": 60, "taker_buy_volume": 15296.4, "taker_buy_quote": 2294.53317}, {"ts": 1774915200000, "open": 0.1499, "high": 0.15, "low": 0.1492, "close": 0.1495, "volume": 58562.7, "quote_volume": 8757.56484, "trades": 115, "taker_buy_volume": 8127.4, "taker_buy_quote": 1217.50307}, {"ts": 1774915260000, "open": 0.1496, "high": 0.15, "low": 0.1496, "close": 0.15, "volume": 39224.6, "quote_volume": 5877.87772, "trades": 82, "taker_buy_volume": 10997.9, "taker_buy_quote": 1648.00773}, {"ts": 1774915320000, "open": 0.15, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 33600.2, "quote_volume": 5036.47123, "trades": 47, "taker_buy_volume": 12112.1, "taker_buy_quote": 1816.47763}, {"ts": 1774915380000, "open": 0.15, "high": 0.1501, "low": 0.1499, "close": 0.15, "volume": 8394.8, "quote_volume": 1259.27533, "trades": 15, "taker_buy_volume": 3251.2, "taker_buy_quote": 487.76871}, {"ts": 1774915440000, "open": 0.1501, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 98984.6, "quote_volume": 14875.63272, "trades": 117, "taker_buy_volume": 69388.2, "taker_buy_quote": 10426.10944}, {"ts": 1774915500000, "open": 0.1504, "high": 0.1504, "low": 0.1492, "close": 0.1494, "volume": 311742.0, "quote_volume": 46675.15689, "trades": 440, "taker_buy_volume": 53374.3, "taker_buy_quote": 7992.77772}, {"ts": 1774915560000, "open": 0.1494, "high": 0.1498, "low": 0.149, "close": 0.1498, "volume": 137475.5, "quote_volume": 20539.1447, "trades": 140, "taker_buy_volume": 75974.0, "taker_buy_quote": 11363.56386}, {"ts": 1774915620000, "open": 0.1497, "high": 0.1497, "low": 0.1492, "close": 0.1492, "volume": 36471.0, "quote_volume": 5445.89059, "trades": 62, "taker_buy_volume": 4647.3, "taker_buy_quote": 695.24931}, {"ts": 1774915680000, "open": 0.1494, "high": 0.1497, "low": 0.1493, "close": 0.1497, "volume": 8009.9, "quote_volume": 1197.32183, "trades": 17, "taker_buy_volume": 6979.8, "taker_buy_quote": 1043.497}, {"ts": 1774915740000, "open": 0.1497, "high": 0.1498, "low": 0.1485, "close": 0.149, "volume": 199598.8, "quote_volume": 29767.65246, "trades": 296, "taker_buy_volume": 66588.4, "taker_buy_quote": 9941.10141}, {"ts": 1774915800000, "open": 0.1489, "high": 0.149, "low": 0.148, "close": 0.1484, "volume": 122405.5, "quote_volume": 18171.28294, "trades": 206, "taker_buy_volume": 32992.0, "taker_buy_quote": 4901.39782}, {"ts": 1774915860000, "open": 0.1484, "high": 0.1485, "low": 0.148, "close": 0.148, "volume": 26638.2, "quote_volume": 3946.19128, "trades": 68, "taker_buy_volume": 3379.4, "taker_buy_quote": 501.61655}, {"ts": 1774915920000, "open": 0.1479, "high": 0.148, "low": 0.1474, "close": 0.1478, "volume": 29160.5, "quote_volume": 4306.2337, "trades": 78, "taker_buy_volume": 10975.4, "taker_buy_quote": 1622.11976}, {"ts": 1774915980000, "open": 0.1478, "high": 0.1479, "low": 0.1477, "close": 0.1477, "volume": 18952.2, "quote_volume": 2801.12097, "trades": 32, "taker_buy_volume": 14815.0, "taker_buy_quote": 2189.74658}, {"ts": 1774916040000, "open": 0.1477, "high": 0.1479, "low": 0.1475, "close": 0.1476, "volume": 6367.5, "quote_volume": 940.48339, "trades": 20, "taker_buy_volume": 4198.5, "taker_buy_quote": 620.30995}, {"ts": 1774916100000, "open": 0.1476, "high": 0.148, "low": 0.1476, "close": 0.1479, "volume": 13177.7, "quote_volume": 1947.67369, "trades": 34, "taker_buy_volume": 11751.7, "taker_buy_quote": 1736.93314}, {"ts": 1774916160000, "open": 0.1479, "high": 0.1481, "low": 0.1478, "close": 0.1478, "volume": 10239.5, "quote_volume": 1514.80897, "trades": 34, "taker_buy_volume": 3922.1, "taker_buy_quote": 580.36785}, {"ts": 1774916220000, "open": 0.1477, "high": 0.1478, "low": 0.1472, "close": 0.1472, "volume": 6602.1, "quote_volume": 973.99473, "trades": 40, "taker_buy_volume": 2595.9, "taker_buy_quote": 383.34074}, {"ts": 1774916280000, "open": 0.1474, "high": 0.1474, "low": 0.1469, "close": 0.1473, "volume": 44369.3, "quote_volume": 6525.8674, "trades": 73, "taker_buy_volume": 22484.2, "taker_buy_quote": 3308.42297}, {"ts": 1774916340000, "open": 0.1474, "high": 0.1478, "low": 0.1474, "close": 0.1474, "volume": 4320.6, "quote_volume": 637.54211, "trades": 28, "taker_buy_volume": 3696.9, "taker_buy_quote": 545.55435}, {"ts": 1774916400000, "open": 0.1474, "high": 0.1475, "low": 0.1469, "close": 0.1469, "volume": 9069.3, "quote_volume": 1334.41603, "trades": 56, "taker_buy_volume": 3677.8, "taker_buy_quote": 541.3382}, {"ts": 1774916460000, "open": 0.1469, "high": 0.147, "low": 0.1464, "close": 0.1465, "volume": 30783.8, "quote_volume": 4514.98424, "trades": 78, "taker_buy_volume": 14610.0, "taker_buy_quote": 2143.56995}, {"ts": 1774916520000, "open": 0.1466, "high": 0.1466, "low": 0.1462, "close": 0.1463, "volume": 18531.9, "quote_volume": 2711.87655, "trades": 55, "taker_buy_volume": 9692.1, "taker_buy_quote": 1418.80096}, {"ts": 1774916580000, "open": 0.1463, "high": 0.1469, "low": 0.1463, "close": 0.1467, "volume": 13073.8, "quote_volume": 1916.42355, "trades": 33, "taker_buy_volume": 11636.4, "taker_buy_quote": 1705.44681}, {"ts": 1774916640000, "open": 0.1466, "high": 0.1472, "low": 0.1466, "close": 0.1472, "volume": 12991.1, "quote_volume": 1908.38167, "trades": 34, "taker_buy_volume": 11317.7, "taker_buy_quote": 1662.6433}, {"ts": 1774916700000, "open": 0.1471, "high": 0.1474, "low": 0.1471, "close": 0.1473, "volume": 5149.4, "quote_volume": 758.39878, "trades": 28, "taker_buy_volume": 4740.7, "taker_buy_quote": 698.24495}, {"ts": 1774916760000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.1471, "volume": 7659.4, "quote_volume": 1126.19766, "trades": 28, "taker_buy_volume": 5988.6, "taker_buy_quote": 880.54489}, {"ts": 1774916820000, "open": 0.147, "high": 0.147, "low": 0.1466, "close": 0.1468, "volume": 22377.8, "quote_volume": 3282.58149, "trades": 52, "taker_buy_volume": 15125.4, "taker_buy_quote": 2218.54682}, {"ts": 1774916880000, "open": 0.1468, "high": 0.1472, "low": 0.1468, "close": 0.147, "volume": 12750.7, "quote_volume": 1873.58967, "trades": 38, "taker_buy_volume": 6503.8, "taker_buy_quote": 956.09758}, {"ts": 1774916940000, "open": 0.147, "high": 0.1471, "low": 0.1466, "close": 0.1466, "volume": 16386.2, "quote_volume": 2406.70931, "trades": 38, "taker_buy_volume": 6701.1, "taker_buy_quote": 984.7861}, {"ts": 1774917000000, "open": 0.1467, "high": 0.1468, "low": 0.1465, "close": 0.1467, "volume": 25706.6, "quote_volume": 3770.05642, "trades": 49, "taker_buy_volume": 19627.4, "taker_buy_quote": 2879.17207}, {"ts": 1774917060000, "open": 0.1466, "high": 0.1467, "low": 0.1462, "close": 0.1464, "volume": 35459.8, "quote_volume": 5190.61825, "trades": 67, "taker_buy_volume": 15825.2, "taker_buy_quote": 2318.11905}, {"ts": 1774917120000, "open": 0.1465, "high": 0.1466, "low": 0.1458, "close": 0.1464, "volume": 30617.9, "quote_volume": 4478.39214, "trades": 92, "taker_buy_volume": 14437.1, "taker_buy_quote": 2112.13699}, {"ts": 1774917180000, "open": 0.1463, "high": 0.1463, "low": 0.1458, "close": 0.1459, "volume": 25227.3, "quote_volume": 3684.75131, "trades": 67, "taker_buy_volume": 11458.5, "taker_buy_quote": 1673.40311}, {"ts": 1774917240000, "open": 0.1459, "high": 0.1459, "low": 0.1455, "close": 0.1456, "volume": 55220.9, "quote_volume": 8041.32989, "trades": 59, "taker_buy_volume": 37464.3, "taker_buy_quote": 5455.47077}, {"ts": 1774917300000, "open": 0.1455, "high": 0.1455, "low": 0.1449, "close": 0.145, "volume": 38709.7, "quote_volume": 5617.17556, "trades": 78, "taker_buy_volume": 11604.0, "taker_buy_quote": 1683.74607}, {"ts": 1774917360000, "open": 0.1449, "high": 0.1449, "low": 0.1442, "close": 0.1446, "volume": 56939.2, "quote_volume": 8228.07598, "trades": 127, "taker_buy_volume": 30877.7, "taker_buy_quote": 4462.89954}, {"ts": 1774917420000, "open": 0.1445, "high": 0.1445, "low": 0.1438, "close": 0.1441, "volume": 82527.8, "quote_volume": 11888.36427, "trades": 163, "taker_buy_volume": 30805.5, "taker_buy_quote": 4437.20916}, {"ts": 1774917480000, "open": 0.1441, "high": 0.1445, "low": 0.1441, "close": 0.1442, "volume": 21581.5, "quote_volume": 3114.57246, "trades": 56, "taker_buy_volume": 17290.1, "taker_buy_quote": 2495.39385}, {"ts": 1774917540000, "open": 0.1442, "high": 0.1442, "low": 0.1436, "close": 0.1437, "volume": 24824.5, "quote_volume": 3569.01082, "trades": 76, "taker_buy_volume": 12861.5, "taker_buy_quote": 1849.39896}, {"ts": 1774917600000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1433, "volume": 30771.9, "quote_volume": 4413.3781, "trades": 88, "taker_buy_volume": 21617.7, "taker_buy_quote": 3100.83633}, {"ts": 1774917660000, "open": 0.1432, "high": 0.1436, "low": 0.143, "close": 0.1436, "volume": 57673.9, "quote_volume": 8262.9942, "trades": 81, "taker_buy_volume": 53073.7, "taker_buy_quote": 7604.48475}, {"ts": 1774917720000, "open": 0.1436, "high": 0.1441, "low": 0.1436, "close": 0.1437, "volume": 35031.6, "quote_volume": 5038.66757, "trades": 66, "taker_buy_volume": 24302.0, "taker_buy_quote": 3494.23465}, {"ts": 1774917780000, "open": 0.1436, "high": 0.144, "low": 0.1435, "close": 0.144, "volume": 42233.4, "quote_volume": 6069.90004, "trades": 58, "taker_buy_volume": 16140.5, "taker_buy_quote": 2320.4647}, {"ts": 1774917840000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 23012.8, "quote_volume": 3314.93788, "trades": 59, "taker_buy_volume": 14334.7, "taker_buy_quote": 2065.23354}, {"ts": 1774917900000, "open": 0.144, "high": 0.1443, "low": 0.1437, "close": 0.1439, "volume": 31184.5, "quote_volume": 4492.01191, "trades": 74, "taker_buy_volume": 9382.0, "taker_buy_quote": 1351.95512}, {"ts": 1774917960000, "open": 0.1439, "high": 0.1449, "low": 0.1439, "close": 0.1449, "volume": 33610.6, "quote_volume": 4851.21113, "trades": 69, "taker_buy_volume": 32342.4, "taker_buy_quote": 4667.57577}, {"ts": 1774918020000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 31523.1, "quote_volume": 4572.25431, "trades": 56, "taker_buy_volume": 13235.7, "taker_buy_quote": 1920.09941}, {"ts": 1774918080000, "open": 0.1449, "high": 0.1451, "low": 0.1447, "close": 0.1449, "volume": 18849.5, "quote_volume": 2730.13801, "trades": 40, "taker_buy_volume": 17197.0, "taker_buy_quote": 2490.8602}, {"ts": 1774918140000, "open": 0.1449, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 13070.5, "quote_volume": 1892.91858, "trades": 29, "taker_buy_volume": 11641.8, "taker_buy_quote": 1686.11192}, {"ts": 1774918200000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 9146.9, "quote_volume": 1325.81552, "trades": 26, "taker_buy_volume": 6251.5, "taker_buy_quote": 906.27206}, {"ts": 1774918260000, "open": 0.1451, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 12094.7, "quote_volume": 1754.55251, "trades": 25, "taker_buy_volume": 8884.2, "taker_buy_quote": 1289.01894}, {"ts": 1774918320000, "open": 0.1449, "high": 0.1449, "low": 0.1442, "close": 0.1444, "volume": 24337.7, "quote_volume": 3516.39161, "trades": 55, "taker_buy_volume": 9762.5, "taker_buy_quote": 1409.16274}, {"ts": 1774918380000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 22184.6, "quote_volume": 3204.13418, "trades": 31, "taker_buy_volume": 15618.7, "taker_buy_quote": 2256.05748}, {"ts": 1774918440000, "open": 0.1443, "high": 0.1447, "low": 0.1443, "close": 0.1447, "volume": 9839.7, "quote_volume": 1421.85846, "trades": 26, "taker_buy_volume": 9082.6, "taker_buy_quote": 1312.47139}, {"ts": 1774918500000, "open": 0.1447, "high": 0.1452, "low": 0.1446, "close": 0.1446, "volume": 37132.9, "quote_volume": 5380.02079, "trades": 67, "taker_buy_volume": 12588.0, "taker_buy_quote": 1822.9173}, {"ts": 1774918560000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1442, "volume": 12877.2, "quote_volume": 1859.79488, "trades": 38, "taker_buy_volume": 7550.6, "taker_buy_quote": 1090.66545}, {"ts": 1774918620000, "open": 0.1442, "high": 0.1442, "low": 0.1439, "close": 0.144, "volume": 18824.0, "quote_volume": 2710.9304, "trades": 43, "taker_buy_volume": 9883.2, "taker_buy_quote": 1423.70198}, {"ts": 1774918680000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 16485.7, "quote_volume": 2368.76604, "trades": 45, "taker_buy_volume": 13673.1, "taker_buy_quote": 1964.65101}, {"ts": 1774918740000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 5120.1, "quote_volume": 736.54057, "trades": 20, "taker_buy_volume": 4815.9, "taker_buy_quote": 692.79661}, {"ts": 1774918800000, "open": 0.1438, "high": 0.1439, "low": 0.1432, "close": 0.1432, "volume": 30171.3, "quote_volume": 4331.88253, "trades": 70, "taker_buy_volume": 17336.9, "taker_buy_quote": 2490.25875}, {"ts": 1774918860000, "open": 0.1432, "high": 0.1432, "low": 0.1423, "close": 0.1424, "volume": 60253.2, "quote_volume": 8592.14079, "trades": 148, "taker_buy_volume": 34327.6, "taker_buy_quote": 4895.52729}, {"ts": 1774918920000, "open": 0.1423, "high": 0.1424, "low": 0.1419, "close": 0.1422, "volume": 64518.1, "quote_volume": 9168.71273, "trades": 97, "taker_buy_volume": 31039.8, "taker_buy_quote": 4409.82433}, {"ts": 1774918980000, "open": 0.1422, "high": 0.1427, "low": 0.1419, "close": 0.1419, "volume": 25394.3, "quote_volume": 3613.94316, "trades": 72, "taker_buy_volume": 10317.0, "taker_buy_quote": 1468.94915}, {"ts": 1774919040000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 23693.1, "quote_volume": 3359.76052, "trades": 58, "taker_buy_volume": 16766.2, "taker_buy_quote": 2377.61707}, {"ts": 1774919100000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.1418, "volume": 12164.5, "quote_volume": 1725.21591, "trades": 35, "taker_buy_volume": 11878.3, "taker_buy_quote": 1684.6504}, {"ts": 1774919160000, "open": 0.1418, "high": 0.1418, "low": 0.1413, "close": 0.1418, "volume": 32101.3, "quote_volume": 4544.27118, "trades": 76, "taker_buy_volume": 7523.5, "taker_buy_quote": 1065.78328}, {"ts": 1774919220000, "open": 0.1416, "high": 0.1418, "low": 0.1414, "close": 0.1418, "volume": 16779.9, "quote_volume": 2374.12831, "trades": 42, "taker_buy_volume": 10188.5, "taker_buy_quote": 1441.74427}, {"ts": 1774919280000, "open": 0.1417, "high": 0.1421, "low": 0.1417, "close": 0.1419, "volume": 20450.7, "quote_volume": 2901.95843, "trades": 92, "taker_buy_volume": 12097.1, "taker_buy_quote": 1717.1711}, {"ts": 1774919340000, "open": 0.1418, "high": 0.142, "low": 0.1414, "close": 0.1415, "volume": 23330.4, "quote_volume": 3306.35755, "trades": 56, "taker_buy_volume": 14378.0, "taker_buy_quote": 2038.79382}, {"ts": 1774919400000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 10320.9, "quote_volume": 1459.3346, "trades": 30, "taker_buy_volume": 6508.2, "taker_buy_quote": 920.43875}, {"ts": 1774919460000, "open": 0.1414, "high": 0.1421, "low": 0.1414, "close": 0.1421, "volume": 17737.0, "quote_volume": 2515.3028, "trades": 37, "taker_buy_volume": 17737.0, "taker_buy_quote": 2515.3028}, {"ts": 1774919520000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 9747.5, "quote_volume": 1386.18753, "trades": 22, "taker_buy_volume": 9560.7, "taker_buy_quote": 1359.64325}, {"ts": 1774919580000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 4695.8, "quote_volume": 666.92486, "trades": 14, "taker_buy_volume": 3081.9, "taker_buy_quote": 437.6547}, {"ts": 1774919640000, "open": 0.142, "high": 0.1427, "low": 0.142, "close": 0.1427, "volume": 20930.4, "quote_volume": 2977.31586, "trades": 54, "taker_buy_volume": 17830.8, "taker_buy_quote": 2536.64802}, {"ts": 1774919700000, "open": 0.1426, "high": 0.1426, "low": 0.142, "close": 0.1422, "volume": 19735.2, "quote_volume": 2807.07127, "trades": 47, "taker_buy_volume": 4257.6, "taker_buy_quote": 605.89019}, {"ts": 1774919760000, "open": 0.1421, "high": 0.1428, "low": 0.1421, "close": 0.1428, "volume": 6993.4, "quote_volume": 996.31908, "trades": 34, "taker_buy_volume": 6503.2, "taker_buy_quote": 926.5146}, {"ts": 1774919820000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1425, "volume": 9882.4, "quote_volume": 1409.30396, "trades": 25, "taker_buy_volume": 4737.0, "taker_buy_quote": 675.54624}, {"ts": 1774919880000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.142, "volume": 21661.5, "quote_volume": 3079.09729, "trades": 55, "taker_buy_volume": 4429.0, "taker_buy_quote": 629.89372}, {"ts": 1774919940000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 8824.3, "quote_volume": 1252.79883, "trades": 29, "taker_buy_volume": 7805.6, "taker_buy_quote": 1108.3243}, {"ts": 1774920000000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.142, "volume": 14521.9, "quote_volume": 2060.57492, "trades": 31, "taker_buy_volume": 3683.8, "taker_buy_quote": 522.84312}, {"ts": 1774920060000, "open": 0.142, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 5539.2, "quote_volume": 786.19316, "trades": 18, "taker_buy_volume": 3430.5, "taker_buy_quote": 487.05834}, {"ts": 1774920120000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 7678.5, "quote_volume": 1088.44353, "trades": 17, "taker_buy_volume": 4739.4, "taker_buy_quote": 671.97306}, {"ts": 1774920180000, "open": 0.1417, "high": 0.142, "low": 0.1416, "close": 0.1418, "volume": 27970.1, "quote_volume": 3965.14832, "trades": 57, "taker_buy_volume": 12821.4, "taker_buy_quote": 1817.61369}, {"ts": 1774920240000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 20086.0, "quote_volume": 2846.29621, "trades": 48, "taker_buy_volume": 13289.3, "taker_buy_quote": 1883.25991}, {"ts": 1774920300000, "open": 0.1417, "high": 0.1431, "low": 0.1417, "close": 0.143, "volume": 24287.3, "quote_volume": 3455.42078, "trades": 69, "taker_buy_volume": 19653.0, "taker_buy_quote": 2795.60364}, {"ts": 1774920360000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 13373.4, "quote_volume": 1913.90411, "trades": 37, "taker_buy_volume": 8069.2, "taker_buy_quote": 1155.26353}, {"ts": 1774920420000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1432, "volume": 8548.7, "quote_volume": 1223.84283, "trades": 29, "taker_buy_volume": 5826.0, "taker_buy_quote": 834.04083}, {"ts": 1774920480000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 18594.4, "quote_volume": 2666.22579, "trades": 31, "taker_buy_volume": 13757.5, "taker_buy_quote": 1972.9757}, {"ts": 1774920540000, "open": 0.1434, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 33842.2, "quote_volume": 4848.41687, "trades": 54, "taker_buy_volume": 27950.6, "taker_buy_quote": 4004.44183}, {"ts": 1774920600000, "open": 0.1431, "high": 0.1436, "low": 0.1429, "close": 0.1436, "volume": 23185.9, "quote_volume": 3320.63335, "trades": 56, "taker_buy_volume": 19032.3, "taker_buy_quote": 2726.09619}, {"ts": 1774920660000, "open": 0.1435, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 24062.0, "quote_volume": 3452.48929, "trades": 43, "taker_buy_volume": 21245.1, "taker_buy_quote": 3048.5263}, {"ts": 1774920720000, "open": 0.1435, "high": 0.1436, "low": 0.1428, "close": 0.1428, "volume": 12826.4, "quote_volume": 1838.62454, "trades": 57, "taker_buy_volume": 5082.7, "taker_buy_quote": 728.82827}, {"ts": 1774920780000, "open": 0.1427, "high": 0.1432, "low": 0.1427, "close": 0.143, "volume": 14347.6, "quote_volume": 2051.40191, "trades": 43, "taker_buy_volume": 8465.6, "taker_buy_quote": 1210.51403}, {"ts": 1774920840000, "open": 0.143, "high": 0.143, "low": 0.1422, "close": 0.1422, "volume": 164481.7, "quote_volume": 23440.24593, "trades": 191, "taker_buy_volume": 34924.5, "taker_buy_quote": 4975.67573}, {"ts": 1774920900000, "open": 0.1423, "high": 0.1423, "low": 0.1413, "close": 0.1413, "volume": 20765.8, "quote_volume": 2942.00428, "trades": 89, "taker_buy_volume": 12931.3, "taker_buy_quote": 1832.46318}, {"ts": 1774920960000, "open": 0.1414, "high": 0.1415, "low": 0.1408, "close": 0.1408, "volume": 40278.5, "quote_volume": 5682.93503, "trades": 71, "taker_buy_volume": 14392.1, "taker_buy_quote": 2033.66012}, {"ts": 1774921020000, "open": 0.1409, "high": 0.1413, "low": 0.1408, "close": 0.1413, "volume": 13595.1, "quote_volume": 1918.69028, "trades": 31, "taker_buy_volume": 13068.3, "taker_buy_quote": 1844.43904}, {"ts": 1774921080000, "open": 0.1411, "high": 0.1419, "low": 0.1411, "close": 0.1419, "volume": 14709.1, "quote_volume": 2082.58667, "trades": 48, "taker_buy_volume": 9652.9, "taker_buy_quote": 1365.66562}, {"ts": 1774921140000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 4881.1, "quote_volume": 691.96805, "trades": 15, "taker_buy_volume": 4382.5, "taker_buy_quote": 621.29099}, {"ts": 1774921200000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.142, "volume": 15348.8, "quote_volume": 2177.95688, "trades": 39, "taker_buy_volume": 10665.0, "taker_buy_quote": 1513.27374}, {"ts": 1774921260000, "open": 0.142, "high": 0.142, "low": 0.1415, "close": 0.1416, "volume": 22811.0, "quote_volume": 3231.88746, "trades": 38, "taker_buy_volume": 4867.1, "taker_buy_quote": 689.90945}, {"ts": 1774921320000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.1419, "volume": 7472.7, "quote_volume": 1059.9092, "trades": 23, "taker_buy_volume": 7211.3, "taker_buy_quote": 1022.84236}, {"ts": 1774921380000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 10515.3, "quote_volume": 1494.22467, "trades": 24, "taker_buy_volume": 10321.1, "taker_buy_quote": 1466.62885}, {"ts": 1774921440000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 1601.1, "quote_volume": 227.95395, "trades": 7, "taker_buy_volume": 1601.1, "taker_buy_quote": 227.95395}, {"ts": 1774921500000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 3232.3, "quote_volume": 460.80708, "trades": 19, "taker_buy_volume": 1363.3, "taker_buy_quote": 194.29823}, {"ts": 1774921560000, "open": 0.1424, "high": 0.1427, "low": 0.142, "close": 0.1425, "volume": 19263.4, "quote_volume": 2740.40261, "trades": 53, "taker_buy_volume": 2989.2, "taker_buy_quote": 425.80559}, {"ts": 1774921620000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 3705.3, "quote_volume": 527.78931, "trades": 16, "taker_buy_volume": 3296.2, "taker_buy_quote": 469.52644}, {"ts": 1774921680000, "open": 0.1423, "high": 0.1424, "low": 0.142, "close": 0.1424, "volume": 3651.7, "quote_volume": 519.40211, "trades": 31, "taker_buy_volume": 2380.8, "taker_buy_quote": 338.73758}, {"ts": 1774921740000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1426, "volume": 5449.5, "quote_volume": 776.77584, "trades": 23, "taker_buy_volume": 3051.7, "taker_buy_quote": 435.08934}, {"ts": 1774921800000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 5989.4, "quote_volume": 853.55391, "trades": 18, "taker_buy_volume": 2644.2, "taker_buy_quote": 376.86291}, {"ts": 1774921860000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 3707.1, "quote_volume": 527.85456, "trades": 23, "taker_buy_volume": 2077.3, "taker_buy_quote": 295.79998}, {"ts": 1774921920000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 5538.9, "quote_volume": 789.82298, "trades": 29, "taker_buy_volume": 3139.6, "taker_buy_quote": 447.84687}, {"ts": 1774921980000, "open": 0.1425, "high": 0.1431, "low": 0.1425, "close": 0.1431, "volume": 3295.7, "quote_volume": 470.81871, "trades": 21, "taker_buy_volume": 3295.7, "taker_buy_quote": 470.81871}, {"ts": 1774922040000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 5725.1, "quote_volume": 819.72628, "trades": 17, "taker_buy_volume": 3535.5, "taker_buy_quote": 506.28191}, {"ts": 1774922100000, "open": 0.1431, "high": 0.1435, "low": 0.143, "close": 0.1435, "volume": 23701.1, "quote_volume": 3397.93824, "trades": 36, "taker_buy_volume": 21297.5, "taker_buy_quote": 3053.92706}, {"ts": 1774922160000, "open": 0.1434, "high": 0.1436, "low": 0.1429, "close": 0.143, "volume": 19612.0, "quote_volume": 2806.67185, "trades": 53, "taker_buy_volume": 3104.4, "taker_buy_quote": 444.41656}, {"ts": 1774922220000, "open": 0.1429, "high": 0.143, "low": 0.1419, "close": 0.1419, "volume": 47378.5, "quote_volume": 6755.63392, "trades": 98, "taker_buy_volume": 18709.0, "taker_buy_quote": 2671.51582}, {"ts": 1774922280000, "open": 0.1419, "high": 0.1419, "low": 0.1415, "close": 0.1415, "volume": 27886.8, "quote_volume": 3951.14771, "trades": 46, "taker_buy_volume": 9571.8, "taker_buy_quote": 1355.31996}, {"ts": 1774922340000, "open": 0.1414, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 32774.8, "quote_volume": 4631.89749, "trades": 64, "taker_buy_volume": 23863.9, "taker_buy_quote": 3373.23327}, {"ts": 1774922400000, "open": 0.1414, "high": 0.1414, "low": 0.1404, "close": 0.1405, "volume": 66529.3, "quote_volume": 9375.02542, "trades": 92, "taker_buy_volume": 12963.1, "taker_buy_quote": 1827.52232}, {"ts": 1774922460000, "open": 0.1406, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 7105.2, "quote_volume": 998.80614, "trades": 39, "taker_buy_volume": 4079.2, "taker_buy_quote": 573.4191}, {"ts": 1774922520000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 11812.7, "quote_volume": 1662.28911, "trades": 32, "taker_buy_volume": 9177.1, "taker_buy_quote": 1291.33544}, {"ts": 1774922580000, "open": 0.1408, "high": 0.141, "low": 0.14, "close": 0.1403, "volume": 120036.5, "quote_volume": 16845.96216, "trades": 164, "taker_buy_volume": 89042.0, "taker_buy_quote": 12490.52443}, {"ts": 1774922640000, "open": 0.1404, "high": 0.1406, "low": 0.1401, "close": 0.1402, "volume": 30498.9, "quote_volume": 4278.07731, "trades": 48, "taker_buy_volume": 24730.4, "taker_buy_quote": 3469.32903}, {"ts": 1774922700000, "open": 0.1402, "high": 0.1414, "low": 0.1396, "close": 0.1406, "volume": 149798.4, "quote_volume": 21060.18104, "trades": 225, "taker_buy_volume": 111782.4, "taker_buy_quote": 15712.28215}, {"ts": 1774922760000, "open": 0.1406, "high": 0.1406, "low": 0.1401, "close": 0.1404, "volume": 25341.4, "quote_volume": 3554.85596, "trades": 61, "taker_buy_volume": 17402.6, "taker_buy_quote": 2440.96911}, {"ts": 1774922820000, "open": 0.1404, "high": 0.1417, "low": 0.1403, "close": 0.1415, "volume": 158809.7, "quote_volume": 22411.86687, "trades": 231, "taker_buy_volume": 112317.2, "taker_buy_quote": 15847.02664}, {"ts": 1774922880000, "open": 0.1415, "high": 0.1418, "low": 0.1412, "close": 0.1414, "volume": 24912.7, "quote_volume": 3528.02167, "trades": 63, "taker_buy_volume": 6898.8, "taker_buy_quote": 976.89564}, {"ts": 1774922940000, "open": 0.1414, "high": 0.1419, "low": 0.1412, "close": 0.1419, "volume": 5434.4, "quote_volume": 769.26824, "trades": 38, "taker_buy_volume": 3554.4, "taker_buy_quote": 503.03919}, {"ts": 1774923000000, "open": 0.1419, "high": 0.1428, "low": 0.1419, "close": 0.1428, "volume": 51566.9, "quote_volume": 7351.35611, "trades": 107, "taker_buy_volume": 29128.6, "taker_buy_quote": 4152.26079}, {"ts": 1774923060000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 5374.0, "quote_volume": 766.03793, "trades": 28, "taker_buy_volume": 4201.8, "taker_buy_quote": 598.95602}, {"ts": 1774923120000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1428, "volume": 2459.2, "quote_volume": 350.93866, "trades": 17, "taker_buy_volume": 1908.1, "taker_buy_quote": 272.32832}, {"ts": 1774923180000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 9073.5, "quote_volume": 1296.06202, "trades": 25, "taker_buy_volume": 3447.4, "taker_buy_quote": 492.60954}, {"ts": 1774923240000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 3374.1, "quote_volume": 481.76359, "trades": 14, "taker_buy_volume": 2585.5, "taker_buy_quote": 369.18307}, {"ts": 1774923300000, "open": 0.1427, "high": 0.1434, "low": 0.1427, "close": 0.1433, "volume": 26026.9, "quote_volume": 3723.91617, "trades": 67, "taker_buy_volume": 20906.1, "taker_buy_quote": 2990.79981}, {"ts": 1774923360000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 5751.9, "quote_volume": 823.20319, "trades": 41, "taker_buy_volume": 2696.6, "taker_buy_quote": 386.02141}, {"ts": 1774923420000, "open": 0.1431, "high": 0.1431, "low": 0.1424, "close": 0.1424, "volume": 8437.4, "quote_volume": 1203.37676, "trades": 39, "taker_buy_volume": 1107.7, "taker_buy_quote": 158.12562}, {"ts": 1774923480000, "open": 0.1424, "high": 0.1426, "low": 0.1422, "close": 0.1425, "volume": 14789.2, "quote_volume": 2104.896, "trades": 34, "taker_buy_volume": 12173.5, "taker_buy_quote": 1732.50985}, {"ts": 1774923540000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 2158.2, "quote_volume": 308.0838, "trades": 17, "taker_buy_volume": 2038.7, "taker_buy_quote": 291.03115}, {"ts": 1774923600000, "open": 0.1429, "high": 0.1431, "low": 0.1426, "close": 0.1426, "volume": 6717.7, "quote_volume": 959.32078, "trades": 67, "taker_buy_volume": 2931.6, "taker_buy_quote": 419.03761}, {"ts": 1774923660000, "open": 0.1426, "high": 0.1426, "low": 0.1422, "close": 0.1424, "volume": 9028.5, "quote_volume": 1286.38859, "trades": 45, "taker_buy_volume": 4587.6, "taker_buy_quote": 653.85925}, {"ts": 1774923720000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 2138.3, "quote_volume": 304.74239, "trades": 11, "taker_buy_volume": 1993.5, "taker_buy_quote": 284.12287}, {"ts": 1774923780000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 1873.4, "quote_volume": 266.99271, "trades": 15, "taker_buy_volume": 1675.4, "taker_buy_quote": 238.78697}, {"ts": 1774923840000, "open": 0.1423, "high": 0.1423, "low": 0.1419, "close": 0.1422, "volume": 25953.8, "quote_volume": 3688.23259, "trades": 49, "taker_buy_volume": 11207.9, "taker_buy_quote": 1592.12882}, {"ts": 1774923900000, "open": 0.1422, "high": 0.1427, "low": 0.1422, "close": 0.1426, "volume": 19826.7, "quote_volume": 2825.3974, "trades": 36, "taker_buy_volume": 13731.1, "taker_buy_quote": 1956.7744}, {"ts": 1774923960000, "open": 0.1426, "high": 0.1431, "low": 0.1426, "close": 0.1431, "volume": 5508.3, "quote_volume": 787.44463, "trades": 28, "taker_buy_volume": 4573.5, "taker_buy_quote": 653.71823}, {"ts": 1774924020000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 5958.5, "quote_volume": 853.20089, "trades": 24, "taker_buy_volume": 4569.3, "taker_buy_quote": 654.37382}, {"ts": 1774924080000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 5477.4, "quote_volume": 784.9633, "trades": 22, "taker_buy_volume": 2541.3, "taker_buy_quote": 364.22017}, {"ts": 1774924140000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 9003.7, "quote_volume": 1288.65628, "trades": 30, "taker_buy_volume": 3572.2, "taker_buy_quote": 511.38292}, {"ts": 1774924200000, "open": 0.1433, "high": 0.1437, "low": 0.1429, "close": 0.1431, "volume": 34088.6, "quote_volume": 4886.68832, "trades": 85, "taker_buy_volume": 5313.7, "taker_buy_quote": 762.45665}, {"ts": 1774924260000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 6502.1, "quote_volume": 928.77084, "trades": 28, "taker_buy_volume": 2677.9, "taker_buy_quote": 382.49907}, {"ts": 1774924320000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 2445.8, "quote_volume": 349.69706, "trades": 25, "taker_buy_volume": 2067.8, "taker_buy_quote": 295.68086}, {"ts": 1774924380000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 3863.7, "quote_volume": 553.22376, "trades": 20, "taker_buy_volume": 2504.2, "taker_buy_quote": 358.59006}, {"ts": 1774924440000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 3375.8, "quote_volume": 482.62396, "trades": 18, "taker_buy_volume": 2372.4, "taker_buy_quote": 339.20955}, {"ts": 1774924500000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 2963.6, "quote_volume": 423.56807, "trades": 18, "taker_buy_volume": 2837.6, "taker_buy_quote": 405.57527}, {"ts": 1774924560000, "open": 0.1429, "high": 0.1431, "low": 0.1425, "close": 0.1425, "volume": 5930.4, "quote_volume": 845.97309, "trades": 27, "taker_buy_volume": 4507.0, "taker_buy_quote": 642.88106}, {"ts": 1774924620000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 3317.4, "quote_volume": 472.12633, "trades": 19, "taker_buy_volume": 1763.1, "taker_buy_quote": 250.98467}, {"ts": 1774924680000, "open": 0.1423, "high": 0.1434, "low": 0.1423, "close": 0.1434, "volume": 17059.5, "quote_volume": 2435.79671, "trades": 43, "taker_buy_volume": 16896.6, "taker_buy_quote": 2412.48572}, {"ts": 1774924740000, "open": 0.1434, "high": 0.1441, "low": 0.1434, "close": 0.1436, "volume": 28982.2, "quote_volume": 4165.69409, "trades": 77, "taker_buy_volume": 16858.9, "taker_buy_quote": 2423.39707}, {"ts": 1774924800000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 5908.3, "quote_volume": 848.52733, "trades": 25, "taker_buy_volume": 5151.1, "taker_buy_quote": 739.79655}, {"ts": 1774924860000, "open": 0.1436, "high": 0.1437, "low": 0.1433, "close": 0.1433, "volume": 3688.0, "quote_volume": 529.30946, "trades": 25, "taker_buy_volume": 1598.9, "taker_buy_quote": 229.60271}, {"ts": 1774924920000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 3391.1, "quote_volume": 485.52512, "trades": 22, "taker_buy_volume": 2427.7, "taker_buy_quote": 347.61533}, {"ts": 1774924980000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 5809.1, "quote_volume": 830.67396, "trades": 22, "taker_buy_volume": 3572.1, "taker_buy_quote": 510.97416}, {"ts": 1774925040000, "open": 0.1431, "high": 0.1436, "low": 0.1431, "close": 0.1436, "volume": 7260.6, "quote_volume": 1039.97324, "trades": 23, "taker_buy_volume": 4573.4, "taker_buy_quote": 655.15385}, {"ts": 1774925100000, "open": 0.1434, "high": 0.1436, "low": 0.1429, "close": 0.1431, "volume": 10556.0, "quote_volume": 1510.94423, "trades": 39, "taker_buy_volume": 2340.5, "taker_buy_quote": 334.94294}, {"ts": 1774925160000, "open": 0.143, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 6026.9, "quote_volume": 861.6042, "trades": 31, "taker_buy_volume": 5147.9, "taker_buy_quote": 736.0166}, {"ts": 1774925220000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 3497.4, "quote_volume": 499.99302, "trades": 16, "taker_buy_volume": 2268.8, "taker_buy_quote": 324.40857}, {"ts": 1774925280000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 1630.7, "quote_volume": 233.23751, "trades": 9, "taker_buy_volume": 1630.7, "taker_buy_quote": 233.23751}, {"ts": 1774925340000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 2587.7, "quote_volume": 370.03141, "trades": 11, "taker_buy_volume": 2587.7, "taker_buy_quote": 370.03141}, {"ts": 1774925400000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 1576.0, "quote_volume": 225.8097, "trades": 11, "taker_buy_volume": 1422.5, "taker_buy_quote": 203.83336}, {"ts": 1774925460000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 10130.8, "quote_volume": 1451.22456, "trades": 27, "taker_buy_volume": 7520.5, "taker_buy_quote": 1077.46646}, {"ts": 1774925520000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 4313.1, "quote_volume": 618.66984, "trades": 20, "taker_buy_volume": 4180.8, "taker_buy_quote": 599.69802}, {"ts": 1774925580000, "open": 0.1436, "high": 0.1436, "low": 0.143, "close": 0.1431, "volume": 6439.6, "quote_volume": 921.8231, "trades": 34, "taker_buy_volume": 1226.7, "taker_buy_quote": 175.74583}, {"ts": 1774925640000, "open": 0.143, "high": 0.1431, "low": 0.1425, "close": 0.1425, "volume": 4941.7, "quote_volume": 705.83324, "trades": 32, "taker_buy_volume": 2078.2, "taker_buy_quote": 297.16003}, {"ts": 1774925700000, "open": 0.1424, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 6491.9, "quote_volume": 924.31325, "trades": 27, "taker_buy_volume": 2031.1, "taker_buy_quote": 289.32064}, {"ts": 1774925760000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 9270.2, "quote_volume": 1319.11044, "trades": 20, "taker_buy_volume": 6924.5, "taker_buy_quote": 985.4626}, {"ts": 1774925820000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 5047.0, "quote_volume": 716.96737, "trades": 32, "taker_buy_volume": 2878.3, "taker_buy_quote": 408.96138}, {"ts": 1774925880000, "open": 0.1418, "high": 0.1419, "low": 0.1414, "close": 0.1415, "volume": 27991.2, "quote_volume": 3962.3866, "trades": 63, "taker_buy_volume": 11608.1, "taker_buy_quote": 1642.73851}, {"ts": 1774925940000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 8339.7, "quote_volume": 1180.05251, "trades": 35, "taker_buy_volume": 4848.2, "taker_buy_quote": 686.16009}, {"ts": 1774926000000, "open": 0.1416, "high": 0.1418, "low": 0.1413, "close": 0.1414, "volume": 10274.4, "quote_volume": 1453.87019, "trades": 63, "taker_buy_volume": 4890.3, "taker_buy_quote": 692.20852}, {"ts": 1774926060000, "open": 0.1414, "high": 0.1417, "low": 0.1409, "close": 0.1409, "volume": 23509.4, "quote_volume": 3320.1683, "trades": 52, "taker_buy_volume": 4052.9, "taker_buy_quote": 573.37743}, {"ts": 1774926120000, "open": 0.1408, "high": 0.1413, "low": 0.1407, "close": 0.1413, "volume": 19643.4, "quote_volume": 2767.43275, "trades": 36, "taker_buy_volume": 14293.2, "taker_buy_quote": 2013.93723}, {"ts": 1774926180000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 4365.8, "quote_volume": 615.7839, "trades": 21, "taker_buy_volume": 1676.7, "taker_buy_quote": 236.65254}, {"ts": 1774926240000, "open": 0.1411, "high": 0.1411, "low": 0.1405, "close": 0.1405, "volume": 21228.5, "quote_volume": 2989.24973, "trades": 59, "taker_buy_volume": 8647.6, "taker_buy_quote": 1217.88286}, {"ts": 1774926300000, "open": 0.1404, "high": 0.1407, "low": 0.1402, "close": 0.1403, "volume": 10297.2, "quote_volume": 1445.56238, "trades": 53, "taker_buy_volume": 6780.2, "taker_buy_quote": 951.88414}, {"ts": 1774926360000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 14147.3, "quote_volume": 1984.87352, "trades": 26, "taker_buy_volume": 6284.1, "taker_buy_quote": 881.87328}, {"ts": 1774926420000, "open": 0.1401, "high": 0.1403, "low": 0.1399, "close": 0.1403, "volume": 16234.2, "quote_volume": 2274.15194, "trades": 57, "taker_buy_volume": 10222.1, "taker_buy_quote": 1432.25012}, {"ts": 1774926480000, "open": 0.1403, "high": 0.1403, "low": 0.1397, "close": 0.1399, "volume": 32382.4, "quote_volume": 4533.48643, "trades": 70, "taker_buy_volume": 21216.9, "taker_buy_quote": 2970.29266}, {"ts": 1774926540000, "open": 0.1399, "high": 0.1403, "low": 0.1399, "close": 0.1403, "volume": 12580.5, "quote_volume": 1762.6851, "trades": 37, "taker_buy_volume": 7390.1, "taker_buy_quote": 1035.47674}, {"ts": 1774926600000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 10783.7, "quote_volume": 1514.05044, "trades": 23, "taker_buy_volume": 7887.3, "taker_buy_quote": 1107.44306}, {"ts": 1774926660000, "open": 0.1405, "high": 0.1407, "low": 0.1404, "close": 0.1407, "volume": 8036.5, "quote_volume": 1129.56601, "trades": 27, "taker_buy_volume": 6261.1, "taker_buy_quote": 880.1732}, {"ts": 1774926720000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 2698.5, "quote_volume": 379.75388, "trades": 17, "taker_buy_volume": 2033.8, "taker_buy_quote": 286.26594}, {"ts": 1774926780000, "open": 0.1408, "high": 0.1408, "low": 0.1404, "close": 0.1408, "volume": 13634.6, "quote_volume": 1917.56954, "trades": 49, "taker_buy_volume": 11259.8, "taker_buy_quote": 1583.62559}, {"ts": 1774926840000, "open": 0.1408, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 5091.2, "quote_volume": 716.3222, "trades": 23, "taker_buy_volume": 2439.5, "taker_buy_quote": 343.36}, {"ts": 1774926900000, "open": 0.1407, "high": 0.1408, "low": 0.1404, "close": 0.1407, "volume": 10308.3, "quote_volume": 1447.95012, "trades": 34, "taker_buy_volume": 2982.9, "taker_buy_quote": 419.38926}, {"ts": 1774926960000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 4035.0, "quote_volume": 567.93858, "trades": 13, "taker_buy_volume": 4035.0, "taker_buy_quote": 567.93858}, {"ts": 1774927020000, "open": 0.1408, "high": 0.1408, "low": 0.1402, "close": 0.1404, "volume": 21401.8, "quote_volume": 3006.59822, "trades": 61, "taker_buy_volume": 14414.9, "taker_buy_quote": 2024.59892}, {"ts": 1774927080000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 2354.3, "quote_volume": 330.35554, "trades": 12, "taker_buy_volume": 1641.0, "taker_buy_quote": 230.32427}, {"ts": 1774927140000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 4614.0, "quote_volume": 647.12251, "trades": 17, "taker_buy_volume": 2753.6, "taker_buy_quote": 386.29844}, {"ts": 1774927200000, "open": 0.1402, "high": 0.1402, "low": 0.1392, "close": 0.1393, "volume": 90450.9, "quote_volume": 12612.93665, "trades": 150, "taker_buy_volume": 31154.5, "taker_buy_quote": 4342.16497}, {"ts": 1774927260000, "open": 0.1392, "high": 0.1394, "low": 0.1383, "close": 0.1386, "volume": 85852.4, "quote_volume": 11902.89472, "trades": 163, "taker_buy_volume": 42880.9, "taker_buy_quote": 5945.62307}, {"ts": 1774927320000, "open": 0.1386, "high": 0.1386, "low": 0.138, "close": 0.1385, "volume": 29614.8, "quote_volume": 4093.07389, "trades": 68, "taker_buy_volume": 18214.5, "taker_buy_quote": 2518.06771}, {"ts": 1774927380000, "open": 0.1385, "high": 0.1394, "low": 0.1385, "close": 0.1391, "volume": 43927.5, "quote_volume": 6104.93771, "trades": 77, "taker_buy_volume": 26131.4, "taker_buy_quote": 3629.11151}, {"ts": 1774927440000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 3202.0, "quote_volume": 445.81207, "trades": 14, "taker_buy_volume": 3093.7, "taker_buy_quote": 430.73671}, {"ts": 1774927500000, "open": 0.1393, "high": 0.1393, "low": 0.1388, "close": 0.1392, "volume": 15410.7, "quote_volume": 2142.2411, "trades": 43, "taker_buy_volume": 4168.8, "taker_buy_quote": 579.66032}, {"ts": 1774927560000, "open": 0.1392, "high": 0.1395, "low": 0.1391, "close": 0.1394, "volume": 2924.8, "quote_volume": 407.46935, "trades": 20, "taker_buy_volume": 2368.9, "taker_buy_quote": 329.98733}, {"ts": 1774927620000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 4525.1, "quote_volume": 629.81722, "trades": 25, "taker_buy_volume": 2437.5, "taker_buy_quote": 339.21429}, {"ts": 1774927680000, "open": 0.1389, "high": 0.1395, "low": 0.1389, "close": 0.1394, "volume": 41782.7, "quote_volume": 5821.08637, "trades": 69, "taker_buy_volume": 35564.2, "taker_buy_quote": 4954.41728}, {"ts": 1774927740000, "open": 0.1393, "high": 0.1398, "low": 0.1393, "close": 0.1395, "volume": 16601.1, "quote_volume": 2316.13285, "trades": 51, "taker_buy_volume": 7079.0, "taker_buy_quote": 988.1536}, {"ts": 1774927800000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 12412.1, "quote_volume": 1735.08308, "trades": 39, "taker_buy_volume": 9499.4, "taker_buy_quote": 1327.86654}, {"ts": 1774927860000, "open": 0.1399, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 18838.0, "quote_volume": 2636.11164, "trades": 41, "taker_buy_volume": 13487.6, "taker_buy_quote": 1887.63474}, {"ts": 1774927920000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 4363.2, "quote_volume": 609.07512, "trades": 28, "taker_buy_volume": 3062.4, "taker_buy_quote": 427.62428}, {"ts": 1774927980000, "open": 0.1395, "high": 0.1401, "low": 0.1395, "close": 0.1401, "volume": 14221.3, "quote_volume": 1989.4137, "trades": 36, "taker_buy_volume": 12360.3, "taker_buy_quote": 1729.17934}, {"ts": 1774928040000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 9966.1, "quote_volume": 1394.55562, "trades": 16, "taker_buy_volume": 3454.0, "taker_buy_quote": 483.51283}, {"ts": 1774928100000, "open": 0.1398, "high": 0.1399, "low": 0.1394, "close": 0.1394, "volume": 5393.3, "quote_volume": 753.06547, "trades": 32, "taker_buy_volume": 1915.1, "taker_buy_quote": 267.66573}, {"ts": 1774928160000, "open": 0.1393, "high": 0.1394, "low": 0.1389, "close": 0.139, "volume": 3816.5, "quote_volume": 530.91137, "trades": 30, "taker_buy_volume": 1549.2, "taker_buy_quote": 215.61242}, {"ts": 1774928220000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 9076.2, "quote_volume": 1261.00982, "trades": 18, "taker_buy_volume": 8854.6, "taker_buy_quote": 1230.25174}, {"ts": 1774928280000, "open": 0.1391, "high": 0.1394, "low": 0.1387, "close": 0.1388, "volume": 31352.3, "quote_volume": 4361.38537, "trades": 52, "taker_buy_volume": 16833.8, "taker_buy_quote": 2344.04037}, {"ts": 1774928340000, "open": 0.1387, "high": 0.1388, "low": 0.1384, "close": 0.1388, "volume": 33068.1, "quote_volume": 4583.27328, "trades": 51, "taker_buy_volume": 12449.4, "taker_buy_quote": 1725.30884}, {"ts": 1774928400000, "open": 0.1388, "high": 0.1392, "low": 0.1387, "close": 0.1392, "volume": 21122.4, "quote_volume": 2933.49689, "trades": 37, "taker_buy_volume": 19299.6, "taker_buy_quote": 2680.30101}, {"ts": 1774928460000, "open": 0.1391, "high": 0.1394, "low": 0.139, "close": 0.1394, "volume": 17720.9, "quote_volume": 2465.77784, "trades": 30, "taker_buy_volume": 15465.3, "taker_buy_quote": 2152.15987}, {"ts": 1774928520000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 1841.5, "quote_volume": 256.81818, "trades": 12, "taker_buy_volume": 1681.5, "taker_buy_quote": 234.51418}, {"ts": 1774928580000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 10258.3, "quote_volume": 1432.81084, "trades": 29, "taker_buy_volume": 8000.0, "taker_buy_quote": 1117.54694}, {"ts": 1774928640000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 2044.3, "quote_volume": 285.93208, "trades": 11, "taker_buy_volume": 1845.8, "taker_buy_quote": 258.18178}, {"ts": 1774928700000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 14748.3, "quote_volume": 2066.49571, "trades": 42, "taker_buy_volume": 10362.8, "taker_buy_quote": 1452.07154}, {"ts": 1774928760000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 1524.3, "quote_volume": 213.53717, "trades": 7, "taker_buy_volume": 1524.3, "taker_buy_quote": 213.53717}, {"ts": 1774928820000, "open": 0.1399, "high": 0.1402, "low": 0.1398, "close": 0.1402, "volume": 9324.3, "quote_volume": 1304.27306, "trades": 23, "taker_buy_volume": 2340.7, "taker_buy_quote": 327.90135}, {"ts": 1774928880000, "open": 0.1401, "high": 0.1402, "low": 0.1397, "close": 0.1398, "volume": 13594.7, "quote_volume": 1903.69078, "trades": 40, "taker_buy_volume": 7796.0, "taker_buy_quote": 1092.38139}, {"ts": 1774928940000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 6222.9, "quote_volume": 870.08458, "trades": 20, "taker_buy_volume": 3334.4, "taker_buy_quote": 466.33381}, {"ts": 1774929000000, "open": 0.1399, "high": 0.14, "low": 0.1392, "close": 0.1392, "volume": 23583.1, "quote_volume": 3290.20048, "trades": 85, "taker_buy_volume": 7292.9, "taker_buy_quote": 1017.40374}, {"ts": 1774929060000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 14763.9, "quote_volume": 2054.32755, "trades": 83, "taker_buy_volume": 3930.5, "taker_buy_quote": 547.07648}, {"ts": 1774929120000, "open": 0.139, "high": 0.1391, "low": 0.1382, "close": 0.1387, "volume": 80975.0, "quote_volume": 11221.26175, "trades": 128, "taker_buy_volume": 20009.5, "taker_buy_quote": 2768.98841}, {"ts": 1774929180000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.139, "volume": 23911.5, "quote_volume": 3321.68466, "trades": 45, "taker_buy_volume": 21820.2, "taker_buy_quote": 3030.99171}, {"ts": 1774929240000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 12131.9, "quote_volume": 1684.01985, "trades": 30, "taker_buy_volume": 7122.9, "taker_buy_quote": 989.21026}, {"ts": 1774929300000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 3070.7, "quote_volume": 426.6104, "trades": 15, "taker_buy_volume": 2568.8, "taker_buy_quote": 356.90371}, {"ts": 1774929360000, "open": 0.1388, "high": 0.1389, "low": 0.1381, "close": 0.1383, "volume": 49581.0, "quote_volume": 6862.33019, "trades": 102, "taker_buy_volume": 29077.5, "taker_buy_quote": 4021.71435}, {"ts": 1774929420000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 17824.2, "quote_volume": 2465.36541, "trades": 27, "taker_buy_volume": 17643.3, "taker_buy_quote": 2440.36503}, {"ts": 1774929480000, "open": 0.1382, "high": 0.1385, "low": 0.1378, "close": 0.1382, "volume": 54142.8, "quote_volume": 7481.11759, "trades": 103, "taker_buy_volume": 31924.5, "taker_buy_quote": 4411.59719}, {"ts": 1774929540000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 9855.7, "quote_volume": 1362.37493, "trades": 27, "taker_buy_volume": 2999.6, "taker_buy_quote": 414.80379}, {"ts": 1774929600000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1386, "volume": 17000.3, "quote_volume": 2354.24306, "trades": 36, "taker_buy_volume": 9754.3, "taker_buy_quote": 1350.95895}, {"ts": 1774929660000, "open": 0.1386, "high": 0.1388, "low": 0.138, "close": 0.1381, "volume": 12954.2, "quote_volume": 1793.28975, "trades": 50, "taker_buy_volume": 6472.4, "taker_buy_quote": 896.98866}, {"ts": 1774929720000, "open": 0.1381, "high": 0.1383, "low": 0.1379, "close": 0.138, "volume": 20954.3, "quote_volume": 2894.48481, "trades": 55, "taker_buy_volume": 8992.1, "taker_buy_quote": 1243.10813}, {"ts": 1774929780000, "open": 0.138, "high": 0.138, "low": 0.1375, "close": 0.1378, "volume": 12372.0, "quote_volume": 1703.72591, "trades": 68, "taker_buy_volume": 5526.0, "taker_buy_quote": 761.2451}, {"ts": 1774929840000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1378, "volume": 18283.6, "quote_volume": 2517.04248, "trades": 55, "taker_buy_volume": 4028.9, "taker_buy_quote": 554.72013}, {"ts": 1774929900000, "open": 0.1379, "high": 0.1381, "low": 0.1373, "close": 0.1376, "volume": 24051.5, "quote_volume": 3308.28139, "trades": 65, "taker_buy_volume": 4580.4, "taker_buy_quote": 630.80768}, {"ts": 1774929960000, "open": 0.1375, "high": 0.1377, "low": 0.1374, "close": 0.1377, "volume": 21482.5, "quote_volume": 2957.08219, "trades": 36, "taker_buy_volume": 19404.2, "taker_buy_quote": 2671.08272}, {"ts": 1774930020000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 11889.1, "quote_volume": 1637.00546, "trades": 26, "taker_buy_volume": 10980.9, "taker_buy_quote": 1512.09523}, {"ts": 1774930080000, "open": 0.1375, "high": 0.1378, "low": 0.1373, "close": 0.1375, "volume": 37616.1, "quote_volume": 5171.63412, "trades": 62, "taker_buy_volume": 22986.9, "taker_buy_quote": 3160.91265}, {"ts": 1774930140000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1375, "volume": 16023.4, "quote_volume": 2201.44736, "trades": 35, "taker_buy_volume": 8116.4, "taker_buy_quote": 1115.46824}, {"ts": 1774930200000, "open": 0.1375, "high": 0.138, "low": 0.1375, "close": 0.138, "volume": 15842.2, "quote_volume": 2183.95324, "trades": 35, "taker_buy_volume": 14086.1, "taker_buy_quote": 1942.09114}, {"ts": 1774930260000, "open": 0.1379, "high": 0.138, "low": 0.1376, "close": 0.138, "volume": 14003.6, "quote_volume": 1929.52276, "trades": 47, "taker_buy_volume": 9253.2, "taker_buy_quote": 1275.58957}, {"ts": 1774930320000, "open": 0.1381, "high": 0.1383, "low": 0.1375, "close": 0.1376, "volume": 46984.1, "quote_volume": 6472.1895, "trades": 94, "taker_buy_volume": 12192.0, "taker_buy_quote": 1678.73604}, {"ts": 1774930380000, "open": 0.1375, "high": 0.1375, "low": 0.1373, "close": 0.1375, "volume": 5165.4, "quote_volume": 709.53308, "trades": 28, "taker_buy_volume": 2889.2, "taker_buy_quote": 396.89583}, {"ts": 1774930440000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 1765.9, "quote_volume": 242.57993, "trades": 13, "taker_buy_volume": 1509.8, "taker_buy_quote": 207.42464}, {"ts": 1774930500000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 6501.7, "quote_volume": 892.24121, "trades": 29, "taker_buy_volume": 3903.1, "taker_buy_quote": 535.67318}, {"ts": 1774930560000, "open": 0.1373, "high": 0.1374, "low": 0.1371, "close": 0.1372, "volume": 9790.9, "quote_volume": 1343.72039, "trades": 38, "taker_buy_volume": 6709.9, "taker_buy_quote": 920.94808}, {"ts": 1774930620000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 14867.5, "quote_volume": 2038.22976, "trades": 44, "taker_buy_volume": 4711.6, "taker_buy_quote": 646.13677}, {"ts": 1774930680000, "open": 0.1369, "high": 0.1373, "low": 0.1369, "close": 0.1371, "volume": 36729.5, "quote_volume": 5035.74789, "trades": 64, "taker_buy_volume": 25400.6, "taker_buy_quote": 3482.54275}, {"ts": 1774930740000, "open": 0.1369, "high": 0.1378, "low": 0.1369, "close": 0.1377, "volume": 26762.9, "quote_volume": 3670.27472, "trades": 71, "taker_buy_volume": 22954.1, "taker_buy_quote": 3147.80476}, {"ts": 1774930800000, "open": 0.1375, "high": 0.1377, "low": 0.1373, "close": 0.1374, "volume": 10627.7, "quote_volume": 1460.79724, "trades": 42, "taker_buy_volume": 4032.7, "taker_buy_quote": 554.49688}, {"ts": 1774930860000, "open": 0.1374, "high": 0.1374, "low": 0.137, "close": 0.1372, "volume": 8999.8, "quote_volume": 1234.40635, "trades": 33, "taker_buy_volume": 6426.3, "taker_buy_quote": 881.28256}, {"ts": 1774930920000, "open": 0.137, "high": 0.1372, "low": 0.1368, "close": 0.1372, "volume": 61676.8, "quote_volume": 8453.61985, "trades": 95, "taker_buy_volume": 49245.0, "taker_buy_quote": 6749.76298}, {"ts": 1774930980000, "open": 0.1373, "high": 0.1374, "low": 0.1371, "close": 0.1374, "volume": 27415.1, "quote_volume": 3762.02966, "trades": 54, "taker_buy_volume": 12556.0, "taker_buy_quote": 1723.34389}, {"ts": 1774931040000, "open": 0.1374, "high": 0.1375, "low": 0.137, "close": 0.1373, "volume": 25801.1, "quote_volume": 3541.98896, "trades": 65, "taker_buy_volume": 8558.0, "taker_buy_quote": 1175.0895}, {"ts": 1774931100000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1373, "volume": 5780.0, "quote_volume": 793.17133, "trades": 27, "taker_buy_volume": 4089.5, "taker_buy_quote": 561.24566}, {"ts": 1774931160000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 5811.9, "quote_volume": 796.70645, "trades": 26, "taker_buy_volume": 3385.6, "taker_buy_quote": 464.18412}, {"ts": 1774931220000, "open": 0.1371, "high": 0.1371, "low": 0.1368, "close": 0.137, "volume": 27969.4, "quote_volume": 3828.45347, "trades": 52, "taker_buy_volume": 9424.4, "taker_buy_quote": 1290.56193}, {"ts": 1774931280000, "open": 0.1369, "high": 0.1373, "low": 0.1367, "close": 0.1372, "volume": 43114.4, "quote_volume": 5907.31358, "trades": 85, "taker_buy_volume": 34369.2, "taker_buy_quote": 4710.20253}, {"ts": 1774931340000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1374, "volume": 10668.5, "quote_volume": 1463.7925, "trades": 26, "taker_buy_volume": 4943.9, "taker_buy_quote": 678.94984}, {"ts": 1774931400000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1375, "volume": 7315.5, "quote_volume": 1004.97391, "trades": 31, "taker_buy_volume": 5660.8, "taker_buy_quote": 777.75407}, {"ts": 1774931460000, "open": 0.1373, "high": 0.1374, "low": 0.1371, "close": 0.1371, "volume": 8906.4, "quote_volume": 1221.89557, "trades": 42, "taker_buy_volume": 4304.1, "taker_buy_quote": 590.4352}, {"ts": 1774931520000, "open": 0.137, "high": 0.1375, "low": 0.1369, "close": 0.1375, "volume": 7643.8, "quote_volume": 1049.26362, "trades": 41, "taker_buy_volume": 4968.5, "taker_buy_quote": 682.17351}, {"ts": 1774931580000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1375, "volume": 6945.8, "quote_volume": 954.32416, "trades": 34, "taker_buy_volume": 3390.0, "taker_buy_quote": 465.95454}, {"ts": 1774931640000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 9109.5, "quote_volume": 1250.61807, "trades": 35, "taker_buy_volume": 5437.0, "taker_buy_quote": 746.39201}, {"ts": 1774931700000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 7580.4, "quote_volume": 1040.33671, "trades": 31, "taker_buy_volume": 4030.7, "taker_buy_quote": 553.30694}, {"ts": 1774931760000, "open": 0.1372, "high": 0.1378, "low": 0.1372, "close": 0.1377, "volume": 23637.3, "quote_volume": 3251.49077, "trades": 62, "taker_buy_volume": 17165.4, "taker_buy_quote": 2361.83224}, {"ts": 1774931820000, "open": 0.1376, "high": 0.1376, "low": 0.1371, "close": 0.1373, "volume": 14244.3, "quote_volume": 1955.79206, "trades": 49, "taker_buy_volume": 7532.1, "taker_buy_quote": 1033.67978}, {"ts": 1774931880000, "open": 0.1371, "high": 0.1371, "low": 0.1367, "close": 0.1368, "volume": 11565.5, "quote_volume": 1584.2788, "trades": 43, "taker_buy_volume": 6794.2, "taker_buy_quote": 930.73129}, {"ts": 1774931940000, "open": 0.1367, "high": 0.1369, "low": 0.1365, "close": 0.1369, "volume": 8908.0, "quote_volume": 1217.95366, "trades": 42, "taker_buy_volume": 5425.0, "taker_buy_quote": 742.04689}, {"ts": 1774932000000, "open": 0.1368, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 18552.8, "quote_volume": 2538.29255, "trades": 41, "taker_buy_volume": 16586.9, "taker_buy_quote": 2269.44349}, {"ts": 1774932060000, "open": 0.137, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 5131.9, "quote_volume": 703.23567, "trades": 31, "taker_buy_volume": 3211.0, "taker_buy_quote": 440.1087}, {"ts": 1774932120000, "open": 0.1369, "high": 0.137, "low": 0.1365, "close": 0.1366, "volume": 23177.2, "quote_volume": 3166.77273, "trades": 52, "taker_buy_volume": 4614.1, "taker_buy_quote": 631.27474}, {"ts": 1774932180000, "open": 0.1366, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 7418.2, "quote_volume": 1014.13466, "trades": 26, "taker_buy_volume": 6252.4, "taker_buy_quote": 855.00296}, {"ts": 1774932240000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 10077.6, "quote_volume": 1377.05634, "trades": 33, "taker_buy_volume": 3704.2, "taker_buy_quote": 506.27594}, {"ts": 1774932300000, "open": 0.1365, "high": 0.1367, "low": 0.1363, "close": 0.1367, "volume": 27582.9, "quote_volume": 3765.49364, "trades": 74, "taker_buy_volume": 20570.9, "taker_buy_quote": 2808.97225}, {"ts": 1774932360000, "open": 0.1366, "high": 0.1369, "low": 0.1366, "close": 0.1368, "volume": 19261.0, "quote_volume": 2633.22881, "trades": 32, "taker_buy_volume": 6369.4, "taker_buy_quote": 870.95517}, {"ts": 1774932420000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 5412.1, "quote_volume": 740.94598, "trades": 29, "taker_buy_volume": 4621.1, "taker_buy_quote": 632.802}, {"ts": 1774932480000, "open": 0.1369, "high": 0.137, "low": 0.1364, "close": 0.1365, "volume": 15760.2, "quote_volume": 2155.34904, "trades": 43, "taker_buy_volume": 4051.0, "taker_buy_quote": 553.98493}, {"ts": 1774932540000, "open": 0.1364, "high": 0.1367, "low": 0.1362, "close": 0.1364, "volume": 9751.3, "quote_volume": 1330.21424, "trades": 52, "taker_buy_volume": 4672.4, "taker_buy_quote": 637.77405}, {"ts": 1774932600000, "open": 0.1364, "high": 0.1365, "low": 0.1362, "close": 0.1363, "volume": 7401.8, "quote_volume": 1008.86721, "trades": 39, "taker_buy_volume": 5026.5, "taker_buy_quote": 685.11846}, {"ts": 1774932660000, "open": 0.1362, "high": 0.1363, "low": 0.1359, "close": 0.136, "volume": 16703.5, "quote_volume": 2272.74251, "trades": 51, "taker_buy_volume": 8592.0, "taker_buy_quote": 1169.5008}, {"ts": 1774932720000, "open": 0.1359, "high": 0.138, "low": 0.1359, "close": 0.1374, "volume": 289000.4, "quote_volume": 39593.92413, "trades": 437, "taker_buy_volume": 204698.6, "taker_buy_quote": 28060.4669}, {"ts": 1774932780000, "open": 0.1374, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 45831.2, "quote_volume": 6294.41488, "trades": 74, "taker_buy_volume": 34362.1, "taker_buy_quote": 4719.74224}, {"ts": 1774932840000, "open": 0.1374, "high": 0.1379, "low": 0.1374, "close": 0.1379, "volume": 6280.0, "quote_volume": 864.39391, "trades": 29, "taker_buy_volume": 5627.9, "taker_buy_quote": 774.79537}, {"ts": 1774932900000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 7908.1, "quote_volume": 1088.55692, "trades": 35, "taker_buy_volume": 4594.8, "taker_buy_quote": 632.52875}, {"ts": 1774932960000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1379, "volume": 19252.3, "quote_volume": 2654.03257, "trades": 36, "taker_buy_volume": 17663.4, "taker_buy_quote": 2435.24104}, {"ts": 1774933020000, "open": 0.138, "high": 0.138, "low": 0.1377, "close": 0.1379, "volume": 7491.4, "quote_volume": 1032.64482, "trades": 42, "taker_buy_volume": 4417.5, "taker_buy_quote": 608.85373}, {"ts": 1774933080000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.1379, "volume": 4476.4, "quote_volume": 617.28116, "trades": 19, "taker_buy_volume": 3082.0, "taker_buy_quote": 425.05409}, {"ts": 1774933140000, "open": 0.1378, "high": 0.1383, "low": 0.1377, "close": 0.1383, "volume": 7849.9, "quote_volume": 1083.06121, "trades": 49, "taker_buy_volume": 3389.8, "taker_buy_quote": 467.73119}, {"ts": 1774933200000, "open": 0.1382, "high": 0.1385, "low": 0.1375, "close": 0.1376, "volume": 19374.4, "quote_volume": 2676.93667, "trades": 63, "taker_buy_volume": 11940.9, "taker_buy_quote": 1651.60756}, {"ts": 1774933260000, "open": 0.1375, "high": 0.138, "low": 0.1375, "close": 0.138, "volume": 15041.2, "quote_volume": 2072.36707, "trades": 35, "taker_buy_volume": 14234.0, "taker_buy_quote": 1961.2709}, {"ts": 1774933320000, "open": 0.138, "high": 0.1382, "low": 0.1378, "close": 0.1379, "volume": 9533.4, "quote_volume": 1315.26465, "trades": 48, "taker_buy_volume": 6136.7, "taker_buy_quote": 846.60152}, {"ts": 1774933380000, "open": 0.138, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 25686.2, "quote_volume": 3541.76214, "trades": 41, "taker_buy_volume": 22053.8, "taker_buy_quote": 3041.17032}, {"ts": 1774933440000, "open": 0.1382, "high": 0.1385, "low": 0.138, "close": 0.1384, "volume": 75456.3, "quote_volume": 10435.3674, "trades": 75, "taker_buy_volume": 51096.5, "taker_buy_quote": 7069.44593}, {"ts": 1774933500000, "open": 0.1383, "high": 0.1389, "low": 0.1383, "close": 0.1388, "volume": 14886.3, "quote_volume": 2062.64667, "trades": 59, "taker_buy_volume": 7328.8, "taker_buy_quote": 1015.89369}, {"ts": 1774933560000, "open": 0.1388, "high": 0.1397, "low": 0.1386, "close": 0.1395, "volume": 126250.1, "quote_volume": 17581.60368, "trades": 188, "taker_buy_volume": 83532.6, "taker_buy_quote": 11637.95277}, {"ts": 1774933620000, "open": 0.1394, "high": 0.1396, "low": 0.1392, "close": 0.1393, "volume": 29913.4, "quote_volume": 4169.9823, "trades": 50, "taker_buy_volume": 4712.8, "taker_buy_quote": 657.61062}, {"ts": 1774933680000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 4568.9, "quote_volume": 636.87922, "trades": 17, "taker_buy_volume": 4204.1, "taker_buy_quote": 586.0261}, {"ts": 1774933740000, "open": 0.1393, "high": 0.1395, "low": 0.139, "close": 0.1393, "volume": 11647.5, "quote_volume": 1621.66111, "trades": 47, "taker_buy_volume": 4006.7, "taker_buy_quote": 558.02227}, {"ts": 1774933800000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 9885.6, "quote_volume": 1377.37862, "trades": 22, "taker_buy_volume": 9412.0, "taker_buy_quote": 1311.4535}, {"ts": 1774933860000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1395, "volume": 9193.2, "quote_volume": 1283.00286, "trades": 37, "taker_buy_volume": 6862.4, "taker_buy_quote": 957.82056}, {"ts": 1774933920000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 6147.6, "quote_volume": 858.28834, "trades": 25, "taker_buy_volume": 4843.4, "taker_buy_quote": 676.22202}, {"ts": 1774933980000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 9079.8, "quote_volume": 1268.74977, "trades": 35, "taker_buy_volume": 3997.1, "taker_buy_quote": 558.69658}, {"ts": 1774934040000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 4297.1, "quote_volume": 600.73621, "trades": 21, "taker_buy_volume": 3622.2, "taker_buy_quote": 506.45268}, {"ts": 1774934100000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 15558.5, "quote_volume": 2174.26451, "trades": 43, "taker_buy_volume": 5012.1, "taker_buy_quote": 700.59983}, {"ts": 1774934160000, "open": 0.1397, "high": 0.1403, "low": 0.1397, "close": 0.1402, "volume": 69173.0, "quote_volume": 9675.34871, "trades": 98, "taker_buy_volume": 45587.3, "taker_buy_quote": 6375.94531}, {"ts": 1774934220000, "open": 0.1402, "high": 0.1407, "low": 0.1402, "close": 0.1403, "volume": 40554.3, "quote_volume": 5696.77537, "trades": 115, "taker_buy_volume": 16297.6, "taker_buy_quote": 2290.13936}, {"ts": 1774934280000, "open": 0.1403, "high": 0.1404, "low": 0.1399, "close": 0.14, "volume": 11050.5, "quote_volume": 1549.05705, "trades": 41, "taker_buy_volume": 5330.1, "taker_buy_quote": 746.88654}, {"ts": 1774934340000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 9251.3, "quote_volume": 1296.60014, "trades": 26, "taker_buy_volume": 7275.5, "taker_buy_quote": 1019.79056}, {"ts": 1774934400000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 4168.2, "quote_volume": 584.29949, "trades": 14, "taker_buy_volume": 3982.9, "taker_buy_quote": 558.33896}, {"ts": 1774934460000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 34874.2, "quote_volume": 4891.68806, "trades": 42, "taker_buy_volume": 20074.6, "taker_buy_quote": 2816.49722}, {"ts": 1774934520000, "open": 0.1403, "high": 0.1407, "low": 0.1402, "close": 0.1407, "volume": 16138.2, "quote_volume": 2266.68133, "trades": 49, "taker_buy_volume": 9155.2, "taker_buy_quote": 1286.75449}, {"ts": 1774934580000, "open": 0.1407, "high": 0.1409, "low": 0.1405, "close": 0.1409, "volume": 9899.9, "quote_volume": 1392.69836, "trades": 43, "taker_buy_volume": 4563.0, "taker_buy_quote": 642.30536}, {"ts": 1774934640000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 5769.4, "quote_volume": 812.61798, "trades": 24, "taker_buy_volume": 4292.9, "taker_buy_quote": 604.72678}, {"ts": 1774934700000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 11970.0, "quote_volume": 1684.87556, "trades": 28, "taker_buy_volume": 3680.8, "taker_buy_quote": 518.52257}, {"ts": 1774934760000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1402, "volume": 15679.0, "quote_volume": 2203.06532, "trades": 50, "taker_buy_volume": 5473.3, "taker_buy_quote": 769.12763}, {"ts": 1774934820000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 8334.5, "quote_volume": 1168.33663, "trades": 38, "taker_buy_volume": 5683.4, "taker_buy_quote": 796.71313}, {"ts": 1774934880000, "open": 0.1402, "high": 0.1404, "low": 0.14, "close": 0.1402, "volume": 12389.2, "quote_volume": 1736.82332, "trades": 39, "taker_buy_volume": 6961.0, "taker_buy_quote": 976.06312}, {"ts": 1774934940000, "open": 0.1402, "high": 0.1402, "low": 0.1395, "close": 0.1395, "volume": 24192.1, "quote_volume": 3382.61575, "trades": 63, "taker_buy_volume": 4925.9, "taker_buy_quote": 688.68306}, {"ts": 1774935000000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 6226.6, "quote_volume": 867.1988, "trades": 43, "taker_buy_volume": 4457.9, "taker_buy_quote": 620.85597}, {"ts": 1774935060000, "open": 0.1392, "high": 0.1393, "low": 0.1384, "close": 0.1388, "volume": 75022.2, "quote_volume": 10407.8681, "trades": 94, "taker_buy_volume": 16048.4, "taker_buy_quote": 2226.02793}, {"ts": 1774935120000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.139, "volume": 6787.9, "quote_volume": 943.12707, "trades": 43, "taker_buy_volume": 5670.6, "taker_buy_quote": 787.91407}, {"ts": 1774935180000, "open": 0.1391, "high": 0.1394, "low": 0.139, "close": 0.1391, "volume": 8884.4, "quote_volume": 1236.11374, "trades": 58, "taker_buy_volume": 5810.9, "taker_buy_quote": 808.51171}, {"ts": 1774935240000, "open": 0.1391, "high": 0.1395, "low": 0.1391, "close": 0.1395, "volume": 13606.0, "quote_volume": 1895.04331, "trades": 37, "taker_buy_volume": 11795.2, "taker_buy_quote": 1642.79168}, {"ts": 1774935300000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 5879.6, "quote_volume": 820.62467, "trades": 34, "taker_buy_volume": 4556.1, "taker_buy_quote": 635.92792}, {"ts": 1774935360000, "open": 0.1397, "high": 0.1398, "low": 0.1394, "close": 0.1395, "volume": 13219.1, "quote_volume": 1845.29542, "trades": 54, "taker_buy_volume": 3959.3, "taker_buy_quote": 552.87749}, {"ts": 1774935420000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 6657.0, "quote_volume": 927.52639, "trades": 31, "taker_buy_volume": 5620.6, "taker_buy_quote": 783.18204}, {"ts": 1774935480000, "open": 0.1394, "high": 0.1402, "low": 0.1394, "close": 0.1401, "volume": 19428.3, "quote_volume": 2716.01389, "trades": 57, "taker_buy_volume": 15060.6, "taker_buy_quote": 2106.12718}, {"ts": 1774935540000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 6891.5, "quote_volume": 966.31589, "trades": 41, "taker_buy_volume": 5310.6, "taker_buy_quote": 744.62156}, {"ts": 1774935600000, "open": 0.14, "high": 0.1401, "low": 0.1397, "close": 0.1401, "volume": 5703.0, "quote_volume": 797.96484, "trades": 36, "taker_buy_volume": 3445.7, "taker_buy_quote": 482.10641}, {"ts": 1774935660000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 5426.9, "quote_volume": 760.16833, "trades": 20, "taker_buy_volume": 4428.7, "taker_buy_quote": 620.42033}, {"ts": 1774935720000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 6466.5, "quote_volume": 907.45765, "trades": 28, "taker_buy_volume": 5133.8, "taker_buy_quote": 720.47984}, {"ts": 1774935780000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1402, "volume": 15354.2, "quote_volume": 2152.94047, "trades": 42, "taker_buy_volume": 8468.5, "taker_buy_quote": 1187.12892}, {"ts": 1774935840000, "open": 0.1403, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 7263.6, "quote_volume": 1018.27891, "trades": 40, "taker_buy_volume": 4068.3, "taker_buy_quote": 570.46601}, {"ts": 1774935900000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 8182.5, "quote_volume": 1146.12232, "trades": 37, "taker_buy_volume": 4790.0, "taker_buy_quote": 671.13968}, {"ts": 1774935960000, "open": 0.1401, "high": 0.1401, "low": 0.1393, "close": 0.1395, "volume": 24152.0, "quote_volume": 3369.7115, "trades": 69, "taker_buy_volume": 12572.4, "taker_buy_quote": 1753.86391}, {"ts": 1774936020000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 5764.1, "quote_volume": 802.74748, "trades": 28, "taker_buy_volume": 3057.1, "taker_buy_quote": 425.70665}, {"ts": 1774936080000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 8023.4, "quote_volume": 1115.34466, "trades": 35, "taker_buy_volume": 3952.8, "taker_buy_quote": 549.60405}, {"ts": 1774936140000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 5825.7, "quote_volume": 809.68947, "trades": 26, "taker_buy_volume": 4090.5, "taker_buy_quote": 568.65939}, {"ts": 1774936200000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 4189.9, "quote_volume": 582.456, "trades": 21, "taker_buy_volume": 3532.1, "taker_buy_quote": 491.0218}, {"ts": 1774936260000, "open": 0.139, "high": 0.139, "low": 0.1386, "close": 0.1387, "volume": 12024.1, "quote_volume": 1668.07335, "trades": 41, "taker_buy_volume": 7506.2, "taker_buy_quote": 1041.31219}, {"ts": 1774936320000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 8965.8, "quote_volume": 1243.61273, "trades": 31, "taker_buy_volume": 4234.9, "taker_buy_quote": 587.57096}, {"ts": 1774936380000, "open": 0.1386, "high": 0.1386, "low": 0.1383, "close": 0.1384, "volume": 40275.5, "quote_volume": 5574.66606, "trades": 61, "taker_buy_volume": 5143.0, "taker_buy_quote": 712.26592}, {"ts": 1774936440000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 12945.3, "quote_volume": 1790.24984, "trades": 40, "taker_buy_volume": 7091.5, "taker_buy_quote": 980.80795}, {"ts": 1774936500000, "open": 0.1382, "high": 0.1382, "low": 0.1378, "close": 0.138, "volume": 29121.5, "quote_volume": 4016.14995, "trades": 61, "taker_buy_volume": 22605.7, "taker_buy_quote": 3117.68507}, {"ts": 1774936560000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 11151.3, "quote_volume": 1538.81155, "trades": 37, "taker_buy_volume": 9211.1, "taker_buy_quote": 1271.08617}, {"ts": 1774936620000, "open": 0.1381, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 4182.1, "quote_volume": 577.27193, "trades": 23, "taker_buy_volume": 4036.8, "taker_buy_quote": 557.23506}, {"ts": 1774936680000, "open": 0.1379, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 7786.2, "quote_volume": 1073.88999, "trades": 20, "taker_buy_volume": 3474.4, "taker_buy_quote": 479.35637}, {"ts": 1774936740000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 7834.1, "quote_volume": 1081.80114, "trades": 41, "taker_buy_volume": 6774.6, "taker_buy_quote": 935.54586}, {"ts": 1774936800000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 5547.8, "quote_volume": 767.0996, "trades": 28, "taker_buy_volume": 3404.2, "taker_buy_quote": 470.69037}, {"ts": 1774936860000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 4877.8, "quote_volume": 674.27344, "trades": 23, "taker_buy_volume": 3792.8, "taker_buy_quote": 524.35597}, {"ts": 1774936920000, "open": 0.1381, "high": 0.1386, "low": 0.1381, "close": 0.1385, "volume": 27980.3, "quote_volume": 3870.71086, "trades": 77, "taker_buy_volume": 24253.8, "taker_buy_quote": 3355.10735}, {"ts": 1774936980000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 10173.9, "quote_volume": 1406.94585, "trades": 53, "taker_buy_volume": 5506.3, "taker_buy_quote": 761.6558}, {"ts": 1774937040000, "open": 0.1384, "high": 0.1384, "low": 0.138, "close": 0.138, "volume": 8079.7, "quote_volume": 1116.64886, "trades": 31, "taker_buy_volume": 3908.6, "taker_buy_quote": 540.5129}, {"ts": 1774937100000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 5731.7, "quote_volume": 790.88764, "trades": 28, "taker_buy_volume": 3510.8, "taker_buy_quote": 484.5568}, {"ts": 1774937160000, "open": 0.138, "high": 0.1381, "low": 0.1378, "close": 0.1379, "volume": 11885.0, "quote_volume": 1639.56264, "trades": 38, "taker_buy_volume": 10308.3, "taker_buy_quote": 1422.11564}, {"ts": 1774937220000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 9955.6, "quote_volume": 1370.79105, "trades": 44, "taker_buy_volume": 5509.1, "taker_buy_quote": 758.8068}, {"ts": 1774937280000, "open": 0.1376, "high": 0.1376, "low": 0.1373, "close": 0.1373, "volume": 17695.9, "quote_volume": 2432.38369, "trades": 67, "taker_buy_volume": 10015.2, "taker_buy_quote": 1376.84022}, {"ts": 1774937340000, "open": 0.1374, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 11324.4, "quote_volume": 1559.26853, "trades": 52, "taker_buy_volume": 11115.3, "taker_buy_quote": 1530.44748}, {"ts": 1774937400000, "open": 0.1379, "high": 0.1383, "low": 0.1379, "close": 0.1383, "volume": 6810.1, "quote_volume": 940.83101, "trades": 35, "taker_buy_volume": 5440.5, "taker_buy_quote": 751.61888}, {"ts": 1774937460000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 18875.0, "quote_volume": 2611.94313, "trades": 45, "taker_buy_volume": 7521.3, "taker_buy_quote": 1041.43921}, {"ts": 1774937520000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 4536.6, "quote_volume": 628.88511, "trades": 23, "taker_buy_volume": 3989.9, "taker_buy_quote": 553.11249}, {"ts": 1774937580000, "open": 0.1388, "high": 0.1396, "low": 0.1388, "close": 0.1394, "volume": 32626.1, "quote_volume": 4537.62935, "trades": 71, "taker_buy_volume": 30222.8, "taker_buy_quote": 4203.43591}, {"ts": 1774937640000, "open": 0.1393, "high": 0.1394, "low": 0.139, "close": 0.1391, "volume": 8387.4, "quote_volume": 1167.71208, "trades": 37, "taker_buy_volume": 5460.8, "taker_buy_quote": 760.28779}, {"ts": 1774937700000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 15223.4, "quote_volume": 2116.00595, "trades": 55, "taker_buy_volume": 5827.3, "taker_buy_quote": 810.37275}, {"ts": 1774937760000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 11103.1, "quote_volume": 1545.26538, "trades": 38, "taker_buy_volume": 9041.4, "taker_buy_quote": 1258.29737}, {"ts": 1774937820000, "open": 0.1394, "high": 0.1394, "low": 0.1391, "close": 0.1391, "volume": 7805.1, "quote_volume": 1086.9332, "trades": 29, "taker_buy_volume": 5731.2, "taker_buy_quote": 798.35972}, {"ts": 1774937880000, "open": 0.1391, "high": 0.1394, "low": 0.139, "close": 0.1394, "volume": 6627.8, "quote_volume": 922.33343, "trades": 31, "taker_buy_volume": 4696.9, "taker_buy_quote": 653.72535}, {"ts": 1774937940000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1399, "volume": 6708.1, "quote_volume": 936.78351, "trades": 29, "taker_buy_volume": 6218.9, "taker_buy_quote": 868.40452}, {"ts": 1774938000000, "open": 0.1399, "high": 0.1401, "low": 0.1397, "close": 0.1398, "volume": 21818.8, "quote_volume": 3051.11385, "trades": 53, "taker_buy_volume": 11917.4, "taker_buy_quote": 1667.19918}, {"ts": 1774938060000, "open": 0.1398, "high": 0.1401, "low": 0.1397, "close": 0.14, "volume": 8895.4, "quote_volume": 1244.53651, "trades": 32, "taker_buy_volume": 3967.8, "taker_buy_quote": 555.11354}, {"ts": 1774938120000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 9997.5, "quote_volume": 1400.83801, "trades": 30, "taker_buy_volume": 9773.4, "taker_buy_quote": 1369.4416}, {"ts": 1774938180000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1399, "volume": 7860.5, "quote_volume": 1101.37809, "trades": 33, "taker_buy_volume": 4359.3, "taker_buy_quote": 610.938}, {"ts": 1774938240000, "open": 0.1399, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 10181.9, "quote_volume": 1425.87628, "trades": 48, "taker_buy_volume": 8918.7, "taker_buy_quote": 1248.80924}, {"ts": 1774938300000, "open": 0.1401, "high": 0.1406, "low": 0.1401, "close": 0.1405, "volume": 53264.9, "quote_volume": 7479.38289, "trades": 101, "taker_buy_volume": 43916.1, "taker_buy_quote": 6166.15049}, {"ts": 1774938360000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 8638.3, "quote_volume": 1211.12222, "trades": 38, "taker_buy_volume": 3496.4, "taker_buy_quote": 490.21608}, {"ts": 1774938420000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 7592.6, "quote_volume": 1064.74748, "trades": 34, "taker_buy_volume": 4728.6, "taker_buy_quote": 663.36155}, {"ts": 1774938480000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 8780.5, "quote_volume": 1230.08319, "trades": 38, "taker_buy_volume": 3960.5, "taker_buy_quote": 555.14019}, {"ts": 1774938540000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 4723.4, "quote_volume": 662.43706, "trades": 23, "taker_buy_volume": 3696.3, "taker_buy_quote": 518.42525}, {"ts": 1774938600000, "open": 0.1403, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 8511.4, "quote_volume": 1194.484, "trades": 34, "taker_buy_volume": 4201.3, "taker_buy_quote": 589.53655}, {"ts": 1774938660000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1399, "volume": 8001.9, "quote_volume": 1121.00324, "trades": 32, "taker_buy_volume": 3530.9, "taker_buy_quote": 494.71974}, {"ts": 1774938720000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 6161.7, "quote_volume": 862.53072, "trades": 30, "taker_buy_volume": 4643.4, "taker_buy_quote": 650.12055}, {"ts": 1774938780000, "open": 0.1401, "high": 0.1404, "low": 0.14, "close": 0.1404, "volume": 16629.9, "quote_volume": 2330.28977, "trades": 42, "taker_buy_volume": 15422.4, "taker_buy_quote": 2161.04118}, {"ts": 1774938840000, "open": 0.1404, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 5897.6, "quote_volume": 827.5482, "trades": 44, "taker_buy_volume": 3608.1, "taker_buy_quote": 506.4354}, {"ts": 1774938900000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 5763.7, "quote_volume": 808.02967, "trades": 29, "taker_buy_volume": 4510.2, "taker_buy_quote": 632.31323}, {"ts": 1774938960000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 5347.8, "quote_volume": 750.79152, "trades": 29, "taker_buy_volume": 3604.2, "taker_buy_quote": 506.06544}, {"ts": 1774939020000, "open": 0.1402, "high": 0.1404, "low": 0.14, "close": 0.14, "volume": 6778.4, "quote_volume": 950.17863, "trades": 34, "taker_buy_volume": 3607.5, "taker_buy_quote": 505.95476}, {"ts": 1774939080000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 6393.5, "quote_volume": 894.79506, "trades": 36, "taker_buy_volume": 4955.7, "taker_buy_quote": 693.64684}, {"ts": 1774939140000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 7454.4, "quote_volume": 1045.27925, "trades": 32, "taker_buy_volume": 3684.7, "taker_buy_quote": 516.75918}, {"ts": 1774939200000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1396, "volume": 9108.6, "quote_volume": 1272.25937, "trades": 54, "taker_buy_volume": 5386.3, "taker_buy_quote": 752.37388}, {"ts": 1774939260000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 8665.1, "quote_volume": 1208.61267, "trades": 37, "taker_buy_volume": 4347.3, "taker_buy_quote": 606.48324}, {"ts": 1774939320000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1399, "volume": 5525.7, "quote_volume": 771.94751, "trades": 32, "taker_buy_volume": 4475.6, "taker_buy_quote": 625.24635}, {"ts": 1774939380000, "open": 0.1398, "high": 0.1398, "low": 0.1393, "close": 0.1393, "volume": 10265.3, "quote_volume": 1432.9237, "trades": 45, "taker_buy_volume": 3560.2, "taker_buy_quote": 497.0716}, {"ts": 1774939440000, "open": 0.1393, "high": 0.1393, "low": 0.1387, "close": 0.1387, "volume": 17855.3, "quote_volume": 2483.20803, "trades": 57, "taker_buy_volume": 5236.2, "taker_buy_quote": 728.29259}, {"ts": 1774939500000, "open": 0.1387, "high": 0.1388, "low": 0.1383, "close": 0.1385, "volume": 11739.7, "quote_volume": 1626.24935, "trades": 61, "taker_buy_volume": 4268.6, "taker_buy_quote": 591.50622}, {"ts": 1774939560000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1386, "volume": 5721.6, "quote_volume": 792.78699, "trades": 32, "taker_buy_volume": 4193.0, "taker_buy_quote": 581.1447}, {"ts": 1774939620000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 6781.9, "quote_volume": 939.41536, "trades": 41, "taker_buy_volume": 5683.6, "taker_buy_quote": 787.38824}, {"ts": 1774939680000, "open": 0.1386, "high": 0.1387, "low": 0.1383, "close": 0.1385, "volume": 25381.4, "quote_volume": 3514.60526, "trades": 56, "taker_buy_volume": 6423.7, "taker_buy_quote": 889.86263}, {"ts": 1774939740000, "open": 0.1385, "high": 0.1386, "low": 0.1383, "close": 0.1385, "volume": 14797.1, "quote_volume": 2048.67875, "trades": 33, "taker_buy_volume": 5133.8, "taker_buy_quote": 710.94915}, {"ts": 1774939800000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 6301.8, "quote_volume": 872.44243, "trades": 36, "taker_buy_volume": 3762.7, "taker_buy_quote": 521.03099}, {"ts": 1774939860000, "open": 0.1385, "high": 0.1385, "low": 0.1379, "close": 0.138, "volume": 18320.1, "quote_volume": 2532.43923, "trades": 55, "taker_buy_volume": 4465.5, "taker_buy_quote": 617.30249}, {"ts": 1774939920000, "open": 0.1381, "high": 0.1382, "low": 0.1379, "close": 0.1382, "volume": 8281.0, "quote_volume": 1143.50226, "trades": 39, "taker_buy_volume": 6966.4, "taker_buy_quote": 962.06269}, {"ts": 1774939980000, "open": 0.1381, "high": 0.1382, "low": 0.1379, "close": 0.1381, "volume": 6872.5, "quote_volume": 948.60528, "trades": 37, "taker_buy_volume": 5006.8, "taker_buy_quote": 691.08928}, {"ts": 1774940040000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.1379, "volume": 7598.2, "quote_volume": 1047.86064, "trades": 48, "taker_buy_volume": 3845.4, "taker_buy_quote": 530.3171}, {"ts": 1774940100000, "open": 0.1378, "high": 0.138, "low": 0.1377, "close": 0.1378, "volume": 8168.2, "quote_volume": 1125.96488, "trades": 39, "taker_buy_volume": 4594.1, "taker_buy_quote": 633.43547}, {"ts": 1774940160000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1375, "volume": 10307.1, "quote_volume": 1418.46796, "trades": 50, "taker_buy_volume": 4243.2, "taker_buy_quote": 584.37966}, {"ts": 1774940220000, "open": 0.1376, "high": 0.1382, "low": 0.1375, "close": 0.1382, "volume": 6408.7, "quote_volume": 883.46129, "trades": 42, "taker_buy_volume": 4759.5, "taker_buy_quote": 655.97305}, {"ts": 1774940280000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.1379, "volume": 10038.7, "quote_volume": 1385.49751, "trades": 37, "taker_buy_volume": 6609.9, "taker_buy_quote": 912.39147}, {"ts": 1774940340000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 5270.6, "quote_volume": 726.43957, "trades": 41, "taker_buy_volume": 3881.0, "taker_buy_quote": 534.9881}, {"ts": 1774940400000, "open": 0.1376, "high": 0.1377, "low": 0.1373, "close": 0.1373, "volume": 24194.7, "quote_volume": 3325.58431, "trades": 111, "taker_buy_volume": 10139.0, "taker_buy_quote": 1393.42692}, {"ts": 1774940460000, "open": 0.1374, "high": 0.1375, "low": 0.1372, "close": 0.1375, "volume": 9727.9, "quote_volume": 1336.52216, "trades": 34, "taker_buy_volume": 7311.2, "taker_buy_quote": 1004.61819}, {"ts": 1774940520000, "open": 0.1376, "high": 0.139, "low": 0.1375, "close": 0.1377, "volume": 133913.0, "quote_volume": 18494.93623, "trades": 203, "taker_buy_volume": 106300.1, "taker_buy_quote": 14678.43677}, {"ts": 1774940580000, "open": 0.1377, "high": 0.1378, "low": 0.1372, "close": 0.1373, "volume": 14173.9, "quote_volume": 1949.23374, "trades": 58, "taker_buy_volume": 8343.9, "taker_buy_quote": 1148.19595}, {"ts": 1774940640000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1377, "volume": 24316.9, "quote_volume": 3342.90629, "trades": 52, "taker_buy_volume": 18969.5, "taker_buy_quote": 2608.17891}, {"ts": 1774940700000, "open": 0.1377, "high": 0.1381, "low": 0.1377, "close": 0.1378, "volume": 19346.7, "quote_volume": 2668.44685, "trades": 47, "taker_buy_volume": 13016.0, "taker_buy_quote": 1794.9718}, {"ts": 1774940760000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 12954.5, "quote_volume": 1783.09322, "trades": 40, "taker_buy_volume": 2766.4, "taker_buy_quote": 381.06468}, {"ts": 1774940820000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 7883.9, "quote_volume": 1087.12775, "trades": 40, "taker_buy_volume": 6587.3, "taker_buy_quote": 908.36146}, {"ts": 1774940880000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 15955.6, "quote_volume": 2204.68917, "trades": 37, "taker_buy_volume": 13959.3, "taker_buy_quote": 1929.05219}, {"ts": 1774940940000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 7272.1, "quote_volume": 1003.69617, "trades": 36, "taker_buy_volume": 5519.6, "taker_buy_quote": 761.92933}, {"ts": 1774941000000, "open": 0.1381, "high": 0.1382, "low": 0.1378, "close": 0.1379, "volume": 10136.0, "quote_volume": 1398.46544, "trades": 47, "taker_buy_volume": 4742.3, "taker_buy_quote": 654.55608}, {"ts": 1774941060000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 4980.0, "quote_volume": 687.21015, "trades": 20, "taker_buy_volume": 3320.5, "taker_buy_quote": 458.27512}, {"ts": 1774941120000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 38599.3, "quote_volume": 5329.70321, "trades": 58, "taker_buy_volume": 28669.5, "taker_buy_quote": 3958.95952}, {"ts": 1774941180000, "open": 0.1383, "high": 0.1387, "low": 0.1383, "close": 0.1385, "volume": 16796.7, "quote_volume": 2327.08043, "trades": 37, "taker_buy_volume": 12171.8, "taker_buy_quote": 1686.36263}, {"ts": 1774941240000, "open": 0.1386, "high": 0.1386, "low": 0.1378, "close": 0.1378, "volume": 11749.4, "quote_volume": 1623.23612, "trades": 50, "taker_buy_volume": 4085.4, "taker_buy_quote": 564.46268}, {"ts": 1774941300000, "open": 0.1377, "high": 0.1378, "low": 0.1369, "close": 0.137, "volume": 39508.6, "quote_volume": 5425.186, "trades": 119, "taker_buy_volume": 12526.5, "taker_buy_quote": 1719.57787}, {"ts": 1774941360000, "open": 0.1368, "high": 0.1373, "low": 0.1368, "close": 0.137, "volume": 21628.1, "quote_volume": 2964.48312, "trades": 58, "taker_buy_volume": 16843.6, "taker_buy_quote": 2309.07639}, {"ts": 1774941420000, "open": 0.1369, "high": 0.1371, "low": 0.1367, "close": 0.1371, "volume": 17520.7, "quote_volume": 2397.95139, "trades": 61, "taker_buy_volume": 14795.0, "taker_buy_quote": 2025.21628}, {"ts": 1774941480000, "open": 0.1369, "high": 0.1376, "low": 0.1369, "close": 0.1375, "volume": 23533.4, "quote_volume": 3233.11395, "trades": 71, "taker_buy_volume": 9400.7, "taker_buy_quote": 1291.6961}, {"ts": 1774941540000, "open": 0.1375, "high": 0.1381, "low": 0.1375, "close": 0.1381, "volume": 10782.5, "quote_volume": 1486.93738, "trades": 42, "taker_buy_volume": 9426.6, "taker_buy_quote": 1300.10435}, {"ts": 1774941600000, "open": 0.138, "high": 0.1382, "low": 0.1374, "close": 0.1381, "volume": 23801.9, "quote_volume": 3279.50421, "trades": 65, "taker_buy_volume": 11012.7, "taker_buy_quote": 1517.31106}, {"ts": 1774941660000, "open": 0.138, "high": 0.1381, "low": 0.1375, "close": 0.1376, "volume": 24054.4, "quote_volume": 3310.59191, "trades": 47, "taker_buy_volume": 20900.9, "taker_buy_quote": 2876.44623}, {"ts": 1774941720000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 9298.6, "quote_volume": 1279.31867, "trades": 25, "taker_buy_volume": 5997.1, "taker_buy_quote": 825.27054}, {"ts": 1774941780000, "open": 0.1375, "high": 0.1375, "low": 0.1368, "close": 0.137, "volume": 11001.5, "quote_volume": 1508.50965, "trades": 50, "taker_buy_volume": 3985.1, "taker_buy_quote": 546.49578}, {"ts": 1774941840000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 21672.2, "quote_volume": 2970.97262, "trades": 44, "taker_buy_volume": 8295.2, "taker_buy_quote": 1137.59413}, {"ts": 1774941900000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 8709.5, "quote_volume": 1195.8838, "trades": 43, "taker_buy_volume": 5277.4, "taker_buy_quote": 724.68412}, {"ts": 1774941960000, "open": 0.1372, "high": 0.1373, "low": 0.1364, "close": 0.1365, "volume": 20361.4, "quote_volume": 2783.92174, "trades": 77, "taker_buy_volume": 7590.2, "taker_buy_quote": 1037.84903}, {"ts": 1774942020000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 8962.2, "quote_volume": 1223.46378, "trades": 37, "taker_buy_volume": 7005.7, "taker_buy_quote": 956.42911}, {"ts": 1774942080000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 11846.4, "quote_volume": 1618.06987, "trades": 33, "taker_buy_volume": 4052.3, "taker_buy_quote": 553.76219}, {"ts": 1774942140000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 11159.6, "quote_volume": 1524.03122, "trades": 37, "taker_buy_volume": 4866.7, "taker_buy_quote": 665.00279}, {"ts": 1774942200000, "open": 0.1366, "high": 0.1371, "low": 0.1366, "close": 0.1371, "volume": 10067.6, "quote_volume": 1378.29926, "trades": 38, "taker_buy_volume": 6329.0, "taker_buy_quote": 866.64248}, {"ts": 1774942260000, "open": 0.1371, "high": 0.1372, "low": 0.1369, "close": 0.1371, "volume": 7093.1, "quote_volume": 972.34605, "trades": 36, "taker_buy_volume": 3711.3, "taker_buy_quote": 508.87901}, {"ts": 1774942320000, "open": 0.137, "high": 0.1376, "low": 0.137, "close": 0.1376, "volume": 7424.7, "quote_volume": 1019.7933, "trades": 42, "taker_buy_volume": 4950.1, "taker_buy_quote": 679.93418}, {"ts": 1774942380000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 9426.5, "quote_volume": 1295.99338, "trades": 31, "taker_buy_volume": 3147.0, "taker_buy_quote": 432.75407}, {"ts": 1774942440000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1376, "volume": 5214.7, "quote_volume": 716.73627, "trades": 29, "taker_buy_volume": 3356.5, "taker_buy_quote": 461.4171}, {"ts": 1774942500000, "open": 0.1375, "high": 0.1376, "low": 0.1373, "close": 0.1375, "volume": 6297.9, "quote_volume": 865.38387, "trades": 28, "taker_buy_volume": 3820.2, "taker_buy_quote": 525.04893}, {"ts": 1774942560000, "open": 0.1375, "high": 0.1376, "low": 0.1373, "close": 0.1373, "volume": 6077.5, "quote_volume": 835.31617, "trades": 27, "taker_buy_volume": 4390.4, "taker_buy_quote": 603.67005}, {"ts": 1774942620000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 7484.5, "quote_volume": 1026.56333, "trades": 50, "taker_buy_volume": 3913.1, "taker_buy_quote": 536.82815}, {"ts": 1774942680000, "open": 0.1371, "high": 0.1372, "low": 0.1366, "close": 0.1368, "volume": 10942.1, "quote_volume": 1497.92585, "trades": 66, "taker_buy_volume": 6767.1, "taker_buy_quote": 926.44936}, {"ts": 1774942740000, "open": 0.1368, "high": 0.1372, "low": 0.1368, "close": 0.1372, "volume": 38619.7, "quote_volume": 5291.29751, "trades": 72, "taker_buy_volume": 33901.2, "taker_buy_quote": 4644.85168}, {"ts": 1774942800000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 9678.9, "quote_volume": 1327.7901, "trades": 38, "taker_buy_volume": 8141.2, "taker_buy_quote": 1116.8838}, {"ts": 1774942860000, "open": 0.1373, "high": 0.1373, "low": 0.137, "close": 0.1371, "volume": 6781.7, "quote_volume": 929.88664, "trades": 30, "taker_buy_volume": 6537.1, "taker_buy_quote": 896.36339}, {"ts": 1774942920000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 7837.9, "quote_volume": 1075.87273, "trades": 37, "taker_buy_volume": 5525.4, "taker_buy_quote": 758.59773}, {"ts": 1774942980000, "open": 0.1372, "high": 0.1372, "low": 0.1369, "close": 0.1372, "volume": 8512.6, "quote_volume": 1167.27255, "trades": 32, "taker_buy_volume": 6683.8, "taker_buy_quote": 916.61408}, {"ts": 1774943040000, "open": 0.1372, "high": 0.1374, "low": 0.1371, "close": 0.1374, "volume": 8588.1, "quote_volume": 1178.84929, "trades": 44, "taker_buy_volume": 6797.9, "taker_buy_quote": 933.24546}, {"ts": 1774943100000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 10980.5, "quote_volume": 1509.30648, "trades": 40, "taker_buy_volume": 9077.4, "taker_buy_quote": 1247.81177}, {"ts": 1774943160000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1376, "volume": 9418.3, "quote_volume": 1294.51033, "trades": 33, "taker_buy_volume": 7167.1, "taker_buy_quote": 985.33029}, {"ts": 1774943220000, "open": 0.1376, "high": 0.1381, "low": 0.1376, "close": 0.1381, "volume": 33840.2, "quote_volume": 4663.45116, "trades": 70, "taker_buy_volume": 28260.3, "taker_buy_quote": 3894.43893}, {"ts": 1774943280000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 11758.2, "quote_volume": 1625.36633, "trades": 49, "taker_buy_volume": 7114.9, "taker_buy_quote": 983.67319}, {"ts": 1774943340000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 14834.5, "quote_volume": 2050.55308, "trades": 28, "taker_buy_volume": 10100.4, "taker_buy_quote": 1396.30046}, {"ts": 1774943400000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 14496.4, "quote_volume": 2005.11625, "trades": 40, "taker_buy_volume": 10229.0, "taker_buy_quote": 1415.02823}, {"ts": 1774943460000, "open": 0.1382, "high": 0.1383, "low": 0.1379, "close": 0.1381, "volume": 9609.4, "quote_volume": 1327.21438, "trades": 55, "taker_buy_volume": 6120.0, "taker_buy_quote": 845.5275}, {"ts": 1774943520000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 8401.6, "quote_volume": 1160.35995, "trades": 57, "taker_buy_volume": 5171.3, "taker_buy_quote": 714.21278}, {"ts": 1774943580000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 11388.8, "quote_volume": 1571.74611, "trades": 55, "taker_buy_volume": 8096.8, "taker_buy_quote": 1117.64972}, {"ts": 1774943640000, "open": 0.138, "high": 0.1382, "low": 0.1379, "close": 0.1381, "volume": 12847.0, "quote_volume": 1774.21028, "trades": 39, "taker_buy_volume": 10597.0, "taker_buy_quote": 1463.57781}, {"ts": 1774943700000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 14399.4, "quote_volume": 1987.02293, "trades": 49, "taker_buy_volume": 10881.5, "taker_buy_quote": 1501.6676}, {"ts": 1774943760000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 9050.0, "quote_volume": 1248.76752, "trades": 27, "taker_buy_volume": 7221.0, "taker_buy_quote": 996.49711}, {"ts": 1774943820000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1376, "volume": 11782.1, "quote_volume": 1623.00845, "trades": 53, "taker_buy_volume": 6892.4, "taker_buy_quote": 949.82863}, {"ts": 1774943880000, "open": 0.1376, "high": 0.1376, "low": 0.1371, "close": 0.1375, "volume": 24766.9, "quote_volume": 3401.70558, "trades": 73, "taker_buy_volume": 16477.6, "taker_buy_quote": 2263.64255}, {"ts": 1774943940000, "open": 0.1375, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 20817.1, "quote_volume": 2858.20185, "trades": 61, "taker_buy_volume": 9825.6, "taker_buy_quote": 1349.37111}, {"ts": 1774944000000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 14380.5, "quote_volume": 1976.46521, "trades": 36, "taker_buy_volume": 5388.6, "taker_buy_quote": 740.90538}, {"ts": 1774944060000, "open": 0.1373, "high": 0.1378, "low": 0.1371, "close": 0.1378, "volume": 27943.5, "quote_volume": 3841.69682, "trades": 63, "taker_buy_volume": 23868.7, "taker_buy_quote": 3281.84611}, {"ts": 1774944120000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 12087.4, "quote_volume": 1663.89662, "trades": 31, "taker_buy_volume": 4564.3, "taker_buy_quote": 628.58718}, {"ts": 1774944180000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 28776.8, "quote_volume": 3960.66048, "trades": 56, "taker_buy_volume": 9035.1, "taker_buy_quote": 1244.06599}, {"ts": 1774944240000, "open": 0.1377, "high": 0.1379, "low": 0.1372, "close": 0.1378, "volume": 19740.2, "quote_volume": 2712.90853, "trades": 66, "taker_buy_volume": 7288.8, "taker_buy_quote": 1003.25014}, {"ts": 1774944300000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 7405.1, "quote_volume": 1020.84752, "trades": 38, "taker_buy_volume": 6175.8, "taker_buy_quote": 851.44998}, {"ts": 1774944360000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 8657.7, "quote_volume": 1193.14441, "trades": 38, "taker_buy_volume": 6375.5, "taker_buy_quote": 878.60921}, {"ts": 1774944420000, "open": 0.1379, "high": 0.1382, "low": 0.1379, "close": 0.1382, "volume": 8320.0, "quote_volume": 1148.30121, "trades": 38, "taker_buy_volume": 6881.8, "taker_buy_quote": 949.87922}, {"ts": 1774944480000, "open": 0.1381, "high": 0.1391, "low": 0.1381, "close": 0.1391, "volume": 60839.2, "quote_volume": 8435.30046, "trades": 120, "taker_buy_volume": 52729.2, "taker_buy_quote": 7311.0079}, {"ts": 1774944540000, "open": 0.139, "high": 0.1397, "low": 0.139, "close": 0.1394, "volume": 31416.7, "quote_volume": 4380.10456, "trades": 81, "taker_buy_volume": 16570.1, "taker_buy_quote": 2310.01278}, {"ts": 1774944600000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1392, "volume": 14157.9, "quote_volume": 1970.39636, "trades": 50, "taker_buy_volume": 6462.9, "taker_buy_quote": 899.81763}, {"ts": 1774944660000, "open": 0.1391, "high": 0.1392, "low": 0.1387, "close": 0.139, "volume": 35485.3, "quote_volume": 4932.91544, "trades": 76, "taker_buy_volume": 11049.5, "taker_buy_quote": 1535.99719}, {"ts": 1774944720000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1391, "volume": 26269.9, "quote_volume": 3654.04497, "trades": 59, "taker_buy_volume": 23630.1, "taker_buy_quote": 3286.90122}, {"ts": 1774944780000, "open": 0.1391, "high": 0.1396, "low": 0.1391, "close": 0.1395, "volume": 13125.8, "quote_volume": 1828.57413, "trades": 58, "taker_buy_volume": 8064.1, "taker_buy_quote": 1123.64094}, {"ts": 1774944840000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 12871.2, "quote_volume": 1797.12917, "trades": 38, "taker_buy_volume": 9233.2, "taker_buy_quote": 1289.43494}, {"ts": 1774944900000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 8415.8, "quote_volume": 1174.55021, "trades": 38, "taker_buy_volume": 6218.4, "taker_buy_quote": 868.01646}, {"ts": 1774944960000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1398, "volume": 12624.9, "quote_volume": 1764.5535, "trades": 44, "taker_buy_volume": 6367.4, "taker_buy_quote": 889.97155}, {"ts": 1774945020000, "open": 0.1399, "high": 0.1399, "low": 0.1394, "close": 0.1396, "volume": 8530.1, "quote_volume": 1191.46364, "trades": 39, "taker_buy_volume": 5951.0, "taker_buy_quote": 831.59184}, {"ts": 1774945080000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 15208.0, "quote_volume": 2119.33186, "trades": 39, "taker_buy_volume": 10075.9, "taker_buy_quote": 1404.29942}, {"ts": 1774945140000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 9804.3, "quote_volume": 1365.92019, "trades": 38, "taker_buy_volume": 5453.1, "taker_buy_quote": 759.91432}, {"ts": 1774945200000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 18784.8, "quote_volume": 2615.61704, "trades": 31, "taker_buy_volume": 10639.5, "taker_buy_quote": 1481.70243}, {"ts": 1774945260000, "open": 0.1392, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 6061.4, "quote_volume": 844.10842, "trades": 34, "taker_buy_volume": 4824.4, "taker_buy_quote": 671.91033}, {"ts": 1774945320000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 6843.6, "quote_volume": 953.76108, "trades": 30, "taker_buy_volume": 5026.9, "taker_buy_quote": 700.65771}, {"ts": 1774945380000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 11514.7, "quote_volume": 1604.80348, "trades": 29, "taker_buy_volume": 10605.5, "taker_buy_quote": 1478.1017}, {"ts": 1774945440000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 18390.4, "quote_volume": 2567.48528, "trades": 37, "taker_buy_volume": 15849.8, "taker_buy_quote": 2212.95975}, {"ts": 1774945500000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 7421.4, "quote_volume": 1037.8051, "trades": 26, "taker_buy_volume": 6289.8, "taker_buy_quote": 879.60742}, {"ts": 1774945560000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 12107.1, "quote_volume": 1693.15737, "trades": 34, "taker_buy_volume": 9269.8, "taker_buy_quote": 1296.3477}, {"ts": 1774945620000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 6136.4, "quote_volume": 859.07917, "trades": 22, "taker_buy_volume": 5494.5, "taker_buy_quote": 769.22471}, {"ts": 1774945680000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 12462.3, "quote_volume": 1741.70895, "trades": 34, "taker_buy_volume": 10052.5, "taker_buy_quote": 1404.96063}, {"ts": 1774945740000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 8471.1, "quote_volume": 1184.60523, "trades": 28, "taker_buy_volume": 6769.1, "taker_buy_quote": 946.71835}, {"ts": 1774945800000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1397, "volume": 7957.6, "quote_volume": 1113.27905, "trades": 25, "taker_buy_volume": 5624.0, "taker_buy_quote": 786.97462}, {"ts": 1774945860000, "open": 0.1396, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 28687.1, "quote_volume": 4001.96472, "trades": 73, "taker_buy_volume": 13434.4, "taker_buy_quote": 1873.60889}, {"ts": 1774945920000, "open": 0.1397, "high": 0.1397, "low": 0.1392, "close": 0.1396, "volume": 19151.5, "quote_volume": 2669.87486, "trades": 55, "taker_buy_volume": 9390.4, "taker_buy_quote": 1309.79514}, {"ts": 1774945980000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1394, "volume": 13961.0, "quote_volume": 1947.00192, "trades": 33, "taker_buy_volume": 5677.8, "taker_buy_quote": 792.31774}, {"ts": 1774946040000, "open": 0.1394, "high": 0.1398, "low": 0.1394, "close": 0.1397, "volume": 21672.3, "quote_volume": 3026.40711, "trades": 40, "taker_buy_volume": 18145.7, "taker_buy_quote": 2533.962}, {"ts": 1774946100000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 7033.8, "quote_volume": 983.66543, "trades": 27, "taker_buy_volume": 5768.9, "taker_buy_quote": 806.86617}, {"ts": 1774946160000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 8311.8, "quote_volume": 1162.12722, "trades": 21, "taker_buy_volume": 5552.3, "taker_buy_quote": 776.48965}, {"ts": 1774946220000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 7217.0, "quote_volume": 1009.39776, "trades": 23, "taker_buy_volume": 5886.3, "taker_buy_quote": 823.33637}, {"ts": 1774946280000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 7863.9, "quote_volume": 1099.96589, "trades": 26, "taker_buy_volume": 6783.9, "taker_buy_quote": 949.00495}, {"ts": 1774946340000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 8041.6, "quote_volume": 1125.15759, "trades": 22, "taker_buy_volume": 5828.0, "taker_buy_quote": 815.52523}, {"ts": 1774946400000, "open": 0.1399, "high": 0.14, "low": 0.1396, "close": 0.1398, "volume": 41190.7, "quote_volume": 5758.0489, "trades": 62, "taker_buy_volume": 11723.7, "taker_buy_quote": 1639.63193}, {"ts": 1774946460000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 6349.6, "quote_volume": 888.08543, "trades": 19, "taker_buy_volume": 4933.6, "taker_buy_quote": 690.0721}, {"ts": 1774946520000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 9801.5, "quote_volume": 1370.83245, "trades": 23, "taker_buy_volume": 7399.1, "taker_buy_quote": 1034.96576}, {"ts": 1774946580000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1401, "volume": 32404.6, "quote_volume": 4536.34743, "trades": 58, "taker_buy_volume": 28532.3, "taker_buy_quote": 3994.31176}, {"ts": 1774946640000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 15463.5, "quote_volume": 2166.3132, "trades": 38, "taker_buy_volume": 9895.1, "taker_buy_quote": 1386.34387}, {"ts": 1774946700000, "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 16736.9, "quote_volume": 2340.35602, "trades": 43, "taker_buy_volume": 12540.1, "taker_buy_quote": 1753.56756}, {"ts": 1774946760000, "open": 0.1397, "high": 0.1401, "low": 0.1394, "close": 0.1401, "volume": 31744.0, "quote_volume": 4434.68077, "trades": 71, "taker_buy_volume": 19216.9, "taker_buy_quote": 2686.38056}, {"ts": 1774946820000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 26207.9, "quote_volume": 3667.06847, "trades": 56, "taker_buy_volume": 16666.2, "taker_buy_quote": 2332.23064}, {"ts": 1774946880000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 16121.5, "quote_volume": 2257.24832, "trades": 36, "taker_buy_volume": 6865.2, "taker_buy_quote": 961.38973}, {"ts": 1774946940000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 8037.1, "quote_volume": 1126.28936, "trades": 31, "taker_buy_volume": 6506.7, "taker_buy_quote": 911.88032}, {"ts": 1774947000000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 16514.2, "quote_volume": 2313.62677, "trades": 43, "taker_buy_volume": 8104.6, "taker_buy_quote": 1135.87925}, {"ts": 1774947060000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 33744.3, "quote_volume": 4719.38056, "trades": 75, "taker_buy_volume": 19215.0, "taker_buy_quote": 2687.05872}, {"ts": 1774947120000, "open": 0.14, "high": 0.1401, "low": 0.1395, "close": 0.14, "volume": 13225.6, "quote_volume": 1848.27919, "trades": 47, "taker_buy_volume": 9422.3, "taker_buy_quote": 1317.06907}, {"ts": 1774947180000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 35253.7, "quote_volume": 4936.02062, "trades": 55, "taker_buy_volume": 16991.3, "taker_buy_quote": 2379.36474}, {"ts": 1774947240000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 7494.0, "quote_volume": 1048.36992, "trades": 24, "taker_buy_volume": 4879.9, "taker_buy_quote": 682.81851}, {"ts": 1774947300000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 16741.4, "quote_volume": 2342.63752, "trades": 36, "taker_buy_volume": 11472.0, "taker_buy_quote": 1605.47981}, {"ts": 1774947360000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 6340.1, "quote_volume": 887.24789, "trades": 23, "taker_buy_volume": 5200.2, "taker_buy_quote": 727.81988}, {"ts": 1774947420000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 10135.9, "quote_volume": 1417.99829, "trades": 23, "taker_buy_volume": 9910.2, "taker_buy_quote": 1386.468}, {"ts": 1774947480000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 13100.3, "quote_volume": 1832.62501, "trades": 42, "taker_buy_volume": 6424.0, "taker_buy_quote": 898.96864}, {"ts": 1774947540000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 15633.3, "quote_volume": 2187.6932, "trades": 29, "taker_buy_volume": 14259.4, "taker_buy_quote": 1995.48459}, {"ts": 1774947600000, "open": 0.1399, "high": 0.14, "low": 0.1395, "close": 0.1395, "volume": 20721.3, "quote_volume": 2895.38673, "trades": 65, "taker_buy_volume": 10980.2, "taker_buy_quote": 1534.53794}, {"ts": 1774947660000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1392, "volume": 23836.4, "quote_volume": 3319.03207, "trades": 71, "taker_buy_volume": 8587.6, "taker_buy_quote": 1195.8737}, {"ts": 1774947720000, "open": 0.1392, "high": 0.1393, "low": 0.1384, "close": 0.1385, "volume": 18417.1, "quote_volume": 2557.24448, "trades": 67, "taker_buy_volume": 7747.2, "taker_buy_quote": 1076.263}, {"ts": 1774947780000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 7689.3, "quote_volume": 1065.61477, "trades": 33, "taker_buy_volume": 6066.8, "taker_buy_quote": 840.9716}, {"ts": 1774947840000, "open": 0.1387, "high": 0.1393, "low": 0.1387, "close": 0.1393, "volume": 22608.3, "quote_volume": 3145.5574, "trades": 65, "taker_buy_volume": 13282.7, "taker_buy_quote": 1847.92473}, {"ts": 1774947900000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 14193.9, "quote_volume": 1977.29407, "trades": 32, "taker_buy_volume": 11571.3, "taker_buy_quote": 1611.9936}, {"ts": 1774947960000, "open": 0.1391, "high": 0.1394, "low": 0.139, "close": 0.1392, "volume": 7436.6, "quote_volume": 1035.36235, "trades": 28, "taker_buy_volume": 6508.3, "taker_buy_quote": 906.23055}, {"ts": 1774948020000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 6459.1, "quote_volume": 899.03825, "trades": 17, "taker_buy_volume": 6347.1, "taker_buy_quote": 883.45905}, {"ts": 1774948080000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 9162.9, "quote_volume": 1275.4104, "trades": 22, "taker_buy_volume": 8843.2, "taker_buy_quote": 1230.90816}, {"ts": 1774948140000, "open": 0.139, "high": 0.1391, "low": 0.1385, "close": 0.1386, "volume": 15024.1, "quote_volume": 2087.44887, "trades": 68, "taker_buy_volume": 7752.9, "taker_buy_quote": 1077.14314}, {"ts": 1774948200000, "open": 0.1385, "high": 0.1387, "low": 0.1383, "close": 0.1386, "volume": 16817.5, "quote_volume": 2327.95099, "trades": 57, "taker_buy_volume": 6167.0, "taker_buy_quote": 854.05643}, {"ts": 1774948260000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 7765.3, "quote_volume": 1076.26101, "trades": 31, "taker_buy_volume": 7069.4, "taker_buy_quote": 979.87886}, {"ts": 1774948320000, "open": 0.1387, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 8725.1, "quote_volume": 1210.01341, "trades": 30, "taker_buy_volume": 5928.3, "taker_buy_quote": 822.32041}, {"ts": 1774948380000, "open": 0.1386, "high": 0.1387, "low": 0.1382, "close": 0.1382, "volume": 22782.7, "quote_volume": 3155.14067, "trades": 78, "taker_buy_volume": 10138.3, "taker_buy_quote": 1404.71085}, {"ts": 1774948440000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 6714.6, "quote_volume": 927.67994, "trades": 26, "taker_buy_volume": 6086.6, "taker_buy_quote": 840.95314}, {"ts": 1774948500000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 16071.8, "quote_volume": 2222.32074, "trades": 45, "taker_buy_volume": 13473.1, "taker_buy_quote": 1863.12201}, {"ts": 1774948560000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 6650.8, "quote_volume": 920.29625, "trades": 29, "taker_buy_volume": 5626.6, "taker_buy_quote": 778.61475}, {"ts": 1774948620000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 7780.9, "quote_volume": 1075.68266, "trades": 31, "taker_buy_volume": 5454.9, "taker_buy_quote": 754.21836}, {"ts": 1774948680000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 14045.5, "quote_volume": 1939.98409, "trades": 34, "taker_buy_volume": 5820.3, "taker_buy_quote": 804.47304}, {"ts": 1774948740000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 9727.0, "quote_volume": 1346.56916, "trades": 35, "taker_buy_volume": 7610.7, "taker_buy_quote": 1053.67324}, {"ts": 1774948800000, "open": 0.1384, "high": 0.1389, "low": 0.1384, "close": 0.1388, "volume": 12193.5, "quote_volume": 1690.66707, "trades": 48, "taker_buy_volume": 9234.3, "taker_buy_quote": 1280.89051}, {"ts": 1774948860000, "open": 0.1388, "high": 0.1391, "low": 0.1388, "close": 0.139, "volume": 7714.9, "quote_volume": 1071.8245, "trades": 24, "taker_buy_volume": 6729.2, "taker_buy_quote": 934.87126}, {"ts": 1774948920000, "open": 0.139, "high": 0.139, "low": 0.1385, "close": 0.1385, "volume": 14631.5, "quote_volume": 2029.95706, "trades": 51, "taker_buy_volume": 6464.4, "taker_buy_quote": 897.30532}, {"ts": 1774948980000, "open": 0.1385, "high": 0.1385, "low": 0.138, "close": 0.1382, "volume": 19956.4, "quote_volume": 2756.38226, "trades": 56, "taker_buy_volume": 14769.2, "taker_buy_quote": 2039.58346}, {"ts": 1774949040000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 7013.4, "quote_volume": 970.21131, "trades": 28, "taker_buy_volume": 6642.6, "taker_buy_quote": 918.92967}, {"ts": 1774949100000, "open": 0.1384, "high": 0.1386, "low": 0.1383, "close": 0.1385, "volume": 21572.8, "quote_volume": 2986.08833, "trades": 49, "taker_buy_volume": 18615.6, "taker_buy_quote": 2576.68509}, {"ts": 1774949160000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1382, "volume": 13989.3, "quote_volume": 1934.39625, "trades": 49, "taker_buy_volume": 5015.1, "taker_buy_quote": 693.83718}, {"ts": 1774949220000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 7408.4, "quote_volume": 1023.73806, "trades": 28, "taker_buy_volume": 5839.9, "taker_buy_quote": 807.06916}, {"ts": 1774949280000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 6711.6, "quote_volume": 928.86014, "trades": 26, "taker_buy_volume": 5774.1, "taker_buy_quote": 799.12458}, {"ts": 1774949340000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 13029.7, "quote_volume": 1804.40852, "trades": 32, "taker_buy_volume": 13029.7, "taker_buy_quote": 1804.40852}, {"ts": 1774949400000, "open": 0.1386, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 14847.6, "quote_volume": 2056.36419, "trades": 31, "taker_buy_volume": 8056.1, "taker_buy_quote": 1116.28918}, {"ts": 1774949460000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 11725.1, "quote_volume": 1625.80054, "trades": 32, "taker_buy_volume": 8308.7, "taker_buy_quote": 1152.2875}, {"ts": 1774949520000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 16639.0, "quote_volume": 2305.28468, "trades": 32, "taker_buy_volume": 7785.9, "taker_buy_quote": 1079.30033}, {"ts": 1774949580000, "open": 0.1385, "high": 0.1392, "low": 0.1385, "close": 0.1392, "volume": 39123.6, "quote_volume": 5428.33411, "trades": 56, "taker_buy_volume": 37606.5, "taker_buy_quote": 5217.9714}, {"ts": 1774949640000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 13771.4, "quote_volume": 1915.86517, "trades": 50, "taker_buy_volume": 7337.4, "taker_buy_quote": 1021.05603}, {"ts": 1774949700000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1391, "volume": 10424.7, "quote_volume": 1449.42921, "trades": 34, "taker_buy_volume": 8668.4, "taker_buy_quote": 1205.36136}, {"ts": 1774949760000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 13843.7, "quote_volume": 1926.17711, "trades": 38, "taker_buy_volume": 10599.7, "taker_buy_quote": 1474.96188}, {"ts": 1774949820000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1391, "volume": 18642.5, "quote_volume": 2591.59096, "trades": 44, "taker_buy_volume": 8197.7, "taker_buy_quote": 1140.2275}, {"ts": 1774949880000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 16141.0, "quote_volume": 2246.9165, "trades": 41, "taker_buy_volume": 8080.0, "taker_buy_quote": 1125.21162}, {"ts": 1774949940000, "open": 0.1394, "high": 0.1395, "low": 0.1391, "close": 0.1395, "volume": 18477.0, "quote_volume": 2574.11455, "trades": 37, "taker_buy_volume": 9594.3, "taker_buy_quote": 1337.46794}, {"ts": 1774950000000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 21188.0, "quote_volume": 2956.34235, "trades": 51, "taker_buy_volume": 10352.3, "taker_buy_quote": 1445.19064}, {"ts": 1774950060000, "open": 0.1396, "high": 0.1399, "low": 0.1394, "close": 0.1399, "volume": 21651.9, "quote_volume": 3024.69256, "trades": 52, "taker_buy_volume": 10050.1, "taker_buy_quote": 1404.65951}, {"ts": 1774950120000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 14869.1, "quote_volume": 2078.88807, "trades": 34, "taker_buy_volume": 7216.6, "taker_buy_quote": 1009.29776}, {"ts": 1774950180000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 11631.6, "quote_volume": 1625.56043, "trades": 35, "taker_buy_volume": 8966.2, "taker_buy_quote": 1253.23407}, {"ts": 1774950240000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 86999.7, "quote_volume": 12177.68779, "trades": 81, "taker_buy_volume": 81585.6, "taker_buy_quote": 11420.00534}, {"ts": 1774950300000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 30771.5, "quote_volume": 4301.55211, "trades": 55, "taker_buy_volume": 12822.5, "taker_buy_quote": 1792.59358}, {"ts": 1774950360000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.1401, "volume": 17558.5, "quote_volume": 2457.39242, "trades": 40, "taker_buy_volume": 16210.8, "taker_buy_quote": 2268.71442}, {"ts": 1774950420000, "open": 0.1401, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 13273.4, "quote_volume": 1858.41244, "trades": 30, "taker_buy_volume": 7905.3, "taker_buy_quote": 1107.21347}, {"ts": 1774950480000, "open": 0.1401, "high": 0.1402, "low": 0.1395, "close": 0.1396, "volume": 28602.3, "quote_volume": 3998.68802, "trades": 85, "taker_buy_volume": 17406.8, "taker_buy_quote": 2433.28269}, {"ts": 1774950540000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 16652.3, "quote_volume": 2325.6588, "trades": 49, "taker_buy_volume": 13193.9, "taker_buy_quote": 1842.74891}, {"ts": 1774950600000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 9930.5, "quote_volume": 1388.15732, "trades": 22, "taker_buy_volume": 9635.3, "taker_buy_quote": 1346.88836}, {"ts": 1774950660000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 9646.5, "quote_volume": 1349.42261, "trades": 26, "taker_buy_volume": 9258.0, "taker_buy_quote": 1295.09908}, {"ts": 1774950720000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 14038.6, "quote_volume": 1964.48963, "trades": 22, "taker_buy_volume": 13736.5, "taker_buy_quote": 1922.22584}, {"ts": 1774950780000, "open": 0.1398, "high": 0.1399, "low": 0.1395, "close": 0.1398, "volume": 55688.2, "quote_volume": 7776.97272, "trades": 65, "taker_buy_volume": 23783.3, "taker_buy_quote": 3324.07424}, {"ts": 1774950840000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 8785.5, "quote_volume": 1229.65876, "trades": 26, "taker_buy_volume": 8071.3, "taker_buy_quote": 1129.68149}, {"ts": 1774950900000, "open": 0.1399, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 16958.0, "quote_volume": 2371.28042, "trades": 52, "taker_buy_volume": 8231.7, "taker_buy_quote": 1151.5689}, {"ts": 1774950960000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 15586.7, "quote_volume": 2180.51361, "trades": 34, "taker_buy_volume": 9415.7, "taker_buy_quote": 1317.54078}, {"ts": 1774951020000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 15946.5, "quote_volume": 2232.21638, "trades": 30, "taker_buy_volume": 10199.0, "taker_buy_quote": 1427.73807}, {"ts": 1774951080000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 12488.1, "quote_volume": 1747.45159, "trades": 32, "taker_buy_volume": 10504.2, "taker_buy_quote": 1469.95853}, {"ts": 1774951140000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 14175.7, "quote_volume": 1985.8633, "trades": 29, "taker_buy_volume": 13682.1, "taker_buy_quote": 1916.73257}, {"ts": 1774951200000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 16119.9, "quote_volume": 2260.24158, "trades": 37, "taker_buy_volume": 9322.8, "taker_buy_quote": 1307.68337}, {"ts": 1774951260000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 9827.6, "quote_volume": 1378.34976, "trades": 16, "taker_buy_volume": 9080.1, "taker_buy_quote": 1273.58151}, {"ts": 1774951320000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1401, "volume": 17417.7, "quote_volume": 2441.38302, "trades": 42, "taker_buy_volume": 12580.5, "taker_buy_quote": 1764.00978}, {"ts": 1774951380000, "open": 0.1401, "high": 0.1401, "low": 0.1394, "close": 0.1395, "volume": 29558.9, "quote_volume": 4128.48866, "trades": 68, "taker_buy_volume": 11135.0, "taker_buy_quote": 1555.66921}, {"ts": 1774951440000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 11022.0, "quote_volume": 1538.48136, "trades": 34, "taker_buy_volume": 9822.6, "taker_buy_quote": 1371.16506}, {"ts": 1774951500000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 9659.0, "quote_volume": 1348.01575, "trades": 23, "taker_buy_volume": 9659.0, "taker_buy_quote": 1348.01575}, {"ts": 1774951560000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 10931.3, "quote_volume": 1525.27001, "trades": 40, "taker_buy_volume": 8153.0, "taker_buy_quote": 1137.70834}, {"ts": 1774951620000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 13293.1, "quote_volume": 1852.85327, "trades": 40, "taker_buy_volume": 11750.9, "taker_buy_quote": 1638.07793}, {"ts": 1774951680000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 12877.9, "quote_volume": 1796.84837, "trades": 31, "taker_buy_volume": 11981.4, "taker_buy_quote": 1671.87062}, {"ts": 1774951740000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 14291.9, "quote_volume": 1994.32436, "trades": 30, "taker_buy_volume": 12045.4, "taker_buy_quote": 1680.8759}, {"ts": 1774951800000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 17354.7, "quote_volume": 2420.53799, "trades": 28, "taker_buy_volume": 7554.2, "taker_buy_quote": 1054.01358}, {"ts": 1774951860000, "open": 0.1393, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 12826.7, "quote_volume": 1786.81982, "trades": 36, "taker_buy_volume": 11219.7, "taker_buy_quote": 1563.11423}, {"ts": 1774951920000, "open": 0.1395, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 15340.9, "quote_volume": 2139.57233, "trades": 37, "taker_buy_volume": 9806.8, "taker_buy_quote": 1368.13255}, {"ts": 1774951980000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 8952.8, "quote_volume": 1248.11207, "trades": 18, "taker_buy_volume": 7512.8, "taker_buy_quote": 1047.52007}, {"ts": 1774952040000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 27915.1, "quote_volume": 3898.61051, "trades": 50, "taker_buy_volume": 26545.1, "taker_buy_quote": 3707.22151}, {"ts": 1774952100000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1398, "volume": 33754.3, "quote_volume": 4714.68552, "trades": 64, "taker_buy_volume": 16000.9, "taker_buy_quote": 2235.37158}, {"ts": 1774952160000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 14529.3, "quote_volume": 2032.23817, "trades": 32, "taker_buy_volume": 9504.3, "taker_buy_quote": 1329.93046}, {"ts": 1774952220000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 16939.9, "quote_volume": 2367.65295, "trades": 54, "taker_buy_volume": 8328.1, "taker_buy_quote": 1164.12917}, {"ts": 1774952280000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 10757.1, "quote_volume": 1503.93979, "trades": 24, "taker_buy_volume": 7952.4, "taker_buy_quote": 1111.8499}, {"ts": 1774952340000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 10300.1, "quote_volume": 1440.93426, "trades": 22, "taker_buy_volume": 10007.7, "taker_buy_quote": 1400.03466}, {"ts": 1774952400000, "open": 0.1398, "high": 0.1398, "low": 0.1393, "close": 0.1394, "volume": 15449.6, "quote_volume": 2154.70453, "trades": 45, "taker_buy_volume": 7328.4, "taker_buy_quote": 1022.15143}, {"ts": 1774952460000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 7973.6, "quote_volume": 1111.37039, "trades": 19, "taker_buy_volume": 7901.7, "taker_buy_quote": 1101.35472}, {"ts": 1774952520000, "open": 0.1395, "high": 0.1397, "low": 0.1393, "close": 0.1397, "volume": 23489.4, "quote_volume": 3276.97104, "trades": 38, "taker_buy_volume": 14342.6, "taker_buy_quote": 2001.89167}, {"ts": 1774952580000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 16193.8, "quote_volume": 2259.81865, "trades": 31, "taker_buy_volume": 8953.5, "taker_buy_quote": 1250.22915}, {"ts": 1774952640000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 8161.8, "quote_volume": 1139.64855, "trades": 21, "taker_buy_volume": 8161.8, "taker_buy_quote": 1139.64855}, {"ts": 1774952700000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 9292.1, "quote_volume": 1297.86385, "trades": 27, "taker_buy_volume": 8805.7, "taker_buy_quote": 1230.00029}, {"ts": 1774952760000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 21063.3, "quote_volume": 2946.70923, "trades": 48, "taker_buy_volume": 16384.3, "taker_buy_quote": 2292.49553}, {"ts": 1774952820000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 12184.5, "quote_volume": 1706.30048, "trades": 32, "taker_buy_volume": 10034.8, "taker_buy_quote": 1405.34248}, {"ts": 1774952880000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 9164.8, "quote_volume": 1285.5819, "trades": 23, "taker_buy_volume": 8874.8, "taker_buy_quote": 1244.9239}, {"ts": 1774952940000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 10554.7, "quote_volume": 1480.73134, "trades": 27, "taker_buy_volume": 9624.0, "taker_buy_quote": 1350.2472}, {"ts": 1774953000000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 17067.8, "quote_volume": 2394.21735, "trades": 42, "taker_buy_volume": 9476.6, "taker_buy_quote": 1329.59137}, {"ts": 1774953060000, "open": 0.1403, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 16785.6, "quote_volume": 2355.88616, "trades": 36, "taker_buy_volume": 11231.2, "taker_buy_quote": 1576.23807}, {"ts": 1774953120000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 11332.4, "quote_volume": 1587.96699, "trades": 39, "taker_buy_volume": 8038.5, "taker_buy_quote": 1126.50266}, {"ts": 1774953180000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 16259.1, "quote_volume": 2281.58079, "trades": 30, "taker_buy_volume": 16259.1, "taker_buy_quote": 2281.58079}, {"ts": 1774953240000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 9618.1, "quote_volume": 1351.37845, "trades": 27, "taker_buy_volume": 7172.8, "taker_buy_quote": 1007.98834}, {"ts": 1774953300000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 13579.7, "quote_volume": 1908.91286, "trades": 39, "taker_buy_volume": 7978.8, "taker_buy_quote": 1121.75693}, {"ts": 1774953360000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 9185.1, "quote_volume": 1291.71245, "trades": 20, "taker_buy_volume": 8564.7, "taker_buy_quote": 1204.48421}, {"ts": 1774953420000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 8029.1, "quote_volume": 1129.54054, "trades": 22, "taker_buy_volume": 8029.1, "taker_buy_quote": 1129.54054}, {"ts": 1774953480000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 8764.8, "quote_volume": 1233.38977, "trades": 28, "taker_buy_volume": 6866.2, "taker_buy_quote": 966.25675}, {"ts": 1774953540000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 23472.5, "quote_volume": 3302.87983, "trades": 40, "taker_buy_volume": 7239.2, "taker_buy_quote": 1018.90451}, {"ts": 1774953600000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 21081.1, "quote_volume": 2968.01268, "trades": 47, "taker_buy_volume": 15286.9, "taker_buy_quote": 2152.33974}, {"ts": 1774953660000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 12182.3, "quote_volume": 1713.65514, "trades": 31, "taker_buy_volume": 8027.2, "taker_buy_quote": 1129.2721}, {"ts": 1774953720000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 9476.2, "quote_volume": 1332.96811, "trades": 19, "taker_buy_volume": 7528.7, "taker_buy_quote": 1059.03361}, {"ts": 1774953780000, "open": 0.1405, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 24865.8, "quote_volume": 3493.05055, "trades": 59, "taker_buy_volume": 12102.4, "taker_buy_quote": 1701.24206}, {"ts": 1774953840000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 10381.7, "quote_volume": 1460.43282, "trades": 27, "taker_buy_volume": 8563.8, "taker_buy_quote": 1204.76926}, {"ts": 1774953900000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 10272.1, "quote_volume": 1446.85815, "trades": 21, "taker_buy_volume": 9612.1, "taker_buy_quote": 1353.93015}, {"ts": 1774953960000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 11106.1, "quote_volume": 1564.91881, "trades": 42, "taker_buy_volume": 8749.2, "taker_buy_quote": 1232.8316}, {"ts": 1774954020000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1408, "volume": 13120.3, "quote_volume": 1847.14115, "trades": 39, "taker_buy_volume": 8501.2, "taker_buy_quote": 1197.05848}, {"ts": 1774954080000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 13211.8, "quote_volume": 1858.20516, "trades": 30, "taker_buy_volume": 9196.6, "taker_buy_quote": 1293.77008}, {"ts": 1774954140000, "open": 0.1405, "high": 0.1406, "low": 0.1396, "close": 0.1403, "volume": 40393.9, "quote_volume": 5658.8374, "trades": 114, "taker_buy_volume": 23010.2, "taker_buy_quote": 3225.18773}, {"ts": 1774954200000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 10505.4, "quote_volume": 1473.81183, "trades": 24, "taker_buy_volume": 7679.2, "taker_buy_quote": 1077.47777}, {"ts": 1774954260000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 9354.5, "quote_volume": 1313.78958, "trades": 37, "taker_buy_volume": 8464.8, "taker_buy_quote": 1188.92198}, {"ts": 1774954320000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 9346.7, "quote_volume": 1314.29798, "trades": 44, "taker_buy_volume": 9133.1, "taker_buy_quote": 1284.26582}, {"ts": 1774954380000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 9314.8, "quote_volume": 1310.49035, "trades": 19, "taker_buy_volume": 7444.0, "taker_buy_quote": 1047.27946}, {"ts": 1774954440000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 13154.1, "quote_volume": 1849.70066, "trades": 31, "taker_buy_volume": 10316.8, "taker_buy_quote": 1450.93758}, {"ts": 1774954500000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 9911.1, "quote_volume": 1394.56144, "trades": 28, "taker_buy_volume": 7087.1, "taker_buy_quote": 997.46734}, {"ts": 1774954560000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 16024.4, "quote_volume": 2253.71365, "trades": 38, "taker_buy_volume": 13815.3, "taker_buy_quote": 1943.10404}, {"ts": 1774954620000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 15693.3, "quote_volume": 2206.85723, "trades": 28, "taker_buy_volume": 14263.3, "taker_buy_quote": 2005.79923}, {"ts": 1774954680000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 28820.3, "quote_volume": 4048.59146, "trades": 68, "taker_buy_volume": 15364.6, "taker_buy_quote": 2159.20658}, {"ts": 1774954740000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 12140.5, "quote_volume": 1709.93049, "trades": 57, "taker_buy_volume": 10941.2, "taker_buy_quote": 1541.06905}, {"ts": 1774954800000, "open": 0.1409, "high": 0.1412, "low": 0.1408, "close": 0.1411, "volume": 53236.1, "quote_volume": 7504.68293, "trades": 99, "taker_buy_volume": 38946.6, "taker_buy_quote": 5488.9981}, {"ts": 1774954860000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 28672.9, "quote_volume": 4050.06324, "trades": 96, "taker_buy_volume": 9282.0, "taker_buy_quote": 1311.69496}, {"ts": 1774954920000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 12683.3, "quote_volume": 1793.28638, "trades": 34, "taker_buy_volume": 9106.2, "taker_buy_quote": 1287.55454}, {"ts": 1774954980000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 40719.7, "quote_volume": 5762.57638, "trades": 80, "taker_buy_volume": 24109.3, "taker_buy_quote": 3412.93872}, {"ts": 1774955040000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 20232.9, "quote_volume": 2864.25037, "trades": 46, "taker_buy_volume": 9388.8, "taker_buy_quote": 1329.48693}, {"ts": 1774955100000, "open": 0.1417, "high": 0.1418, "low": 0.1415, "close": 0.1416, "volume": 15132.1, "quote_volume": 2143.009, "trades": 53, "taker_buy_volume": 8707.4, "taker_buy_quote": 1233.51307}, {"ts": 1774955160000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 12043.7, "quote_volume": 1704.2903, "trades": 32, "taker_buy_volume": 8912.5, "taker_buy_quote": 1261.32364}, {"ts": 1774955220000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 11362.5, "quote_volume": 1608.18723, "trades": 37, "taker_buy_volume": 6447.0, "taker_buy_quote": 912.66912}, {"ts": 1774955280000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 10187.0, "quote_volume": 1442.47429, "trades": 37, "taker_buy_volume": 9103.9, "taker_buy_quote": 1289.29571}, {"ts": 1774955340000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 19064.5, "quote_volume": 2699.58388, "trades": 46, "taker_buy_volume": 10967.9, "taker_buy_quote": 1553.32092}, {"ts": 1774955400000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 28591.9, "quote_volume": 4048.92886, "trades": 57, "taker_buy_volume": 11090.2, "taker_buy_quote": 1570.75353}, {"ts": 1774955460000, "open": 0.1415, "high": 0.1416, "low": 0.1411, "close": 0.1412, "volume": 40869.5, "quote_volume": 5773.05624, "trades": 69, "taker_buy_volume": 11636.1, "taker_buy_quote": 1644.22793}, {"ts": 1774955520000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 12609.4, "quote_volume": 1779.31638, "trades": 41, "taker_buy_volume": 9166.9, "taker_buy_quote": 1293.46599}, {"ts": 1774955580000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 9669.4, "quote_volume": 1366.12613, "trades": 31, "taker_buy_volume": 7978.5, "taker_buy_quote": 1127.35105}, {"ts": 1774955640000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 11154.2, "quote_volume": 1575.4935, "trades": 25, "taker_buy_volume": 9065.3, "taker_buy_quote": 1280.54082}, {"ts": 1774955700000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1414, "volume": 17908.1, "quote_volume": 2530.34485, "trades": 34, "taker_buy_volume": 17072.0, "taker_buy_quote": 2412.18205}, {"ts": 1774955760000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 11683.7, "quote_volume": 1653.3892, "trades": 25, "taker_buy_volume": 7014.1, "taker_buy_quote": 992.65272}, {"ts": 1774955820000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 15956.5, "quote_volume": 2258.2576, "trades": 38, "taker_buy_volume": 9666.5, "taker_buy_quote": 1368.5376}, {"ts": 1774955880000, "open": 0.1417, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 21774.2, "quote_volume": 3083.4343, "trades": 35, "taker_buy_volume": 7164.6, "taker_buy_quote": 1015.29498}, {"ts": 1774955940000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 30184.8, "quote_volume": 4270.83885, "trades": 58, "taker_buy_volume": 9242.2, "taker_buy_quote": 1308.2986}, {"ts": 1774956000000, "open": 0.1414, "high": 0.1417, "low": 0.1413, "close": 0.1417, "volume": 17747.0, "quote_volume": 2513.49233, "trades": 44, "taker_buy_volume": 15863.4, "taker_buy_quote": 2246.61129}, {"ts": 1774956060000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 35356.0, "quote_volume": 5010.95755, "trades": 62, "taker_buy_volume": 11547.6, "taker_buy_quote": 1636.94292}, {"ts": 1774956120000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 10887.0, "quote_volume": 1543.77475, "trades": 31, "taker_buy_volume": 8219.6, "taker_buy_quote": 1165.55617}, {"ts": 1774956180000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 14305.6, "quote_volume": 2029.19943, "trades": 27, "taker_buy_volume": 9653.1, "taker_buy_quote": 1369.47493}, {"ts": 1774956240000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 24643.9, "quote_volume": 3495.08497, "trades": 45, "taker_buy_volume": 10703.9, "taker_buy_quote": 1518.39297}, {"ts": 1774956300000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 25297.6, "quote_volume": 3591.0559, "trades": 59, "taker_buy_volume": 19722.3, "taker_buy_quote": 2799.63378}, {"ts": 1774956360000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 11176.2, "quote_volume": 1586.38519, "trades": 32, "taker_buy_volume": 8856.9, "taker_buy_quote": 1257.28752}, {"ts": 1774956420000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 7407.3, "quote_volume": 1051.46696, "trades": 24, "taker_buy_volume": 7407.3, "taker_buy_quote": 1051.46696}, {"ts": 1774956480000, "open": 0.142, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 17036.7, "quote_volume": 2415.58488, "trades": 41, "taker_buy_volume": 9582.8, "taker_buy_quote": 1359.33068}, {"ts": 1774956540000, "open": 0.1418, "high": 0.1418, "low": 0.1413, "close": 0.1413, "volume": 17282.4, "quote_volume": 2447.33875, "trades": 62, "taker_buy_volume": 11065.5, "taker_buy_quote": 1566.95674}, {"ts": 1774956600000, "open": 0.1412, "high": 0.1413, "low": 0.1408, "close": 0.141, "volume": 28686.4, "quote_volume": 4044.47427, "trades": 99, "taker_buy_volume": 15751.6, "taker_buy_quote": 2221.02058}, {"ts": 1774956660000, "open": 0.1409, "high": 0.1412, "low": 0.1404, "close": 0.141, "volume": 92809.5, "quote_volume": 13071.59174, "trades": 166, "taker_buy_volume": 57181.6, "taker_buy_quote": 8052.80873}, {"ts": 1774956720000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 12541.3, "quote_volume": 1774.72022, "trades": 43, "taker_buy_volume": 10060.0, "taker_buy_quote": 1423.61627}, {"ts": 1774956780000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 34380.1, "quote_volume": 4874.38299, "trades": 56, "taker_buy_volume": 30707.1, "taker_buy_quote": 4353.56929}, {"ts": 1774956840000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 21633.8, "quote_volume": 3072.94276, "trades": 47, "taker_buy_volume": 17355.8, "taker_buy_quote": 2465.38176}, {"ts": 1774956900000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.142, "volume": 41918.9, "quote_volume": 5952.81121, "trades": 76, "taker_buy_volume": 11866.0, "taker_buy_quote": 1685.98578}, {"ts": 1774956960000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 31547.1, "quote_volume": 4484.42727, "trades": 55, "taker_buy_volume": 21604.6, "taker_buy_quote": 3071.65362}, {"ts": 1774957020000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 21046.6, "quote_volume": 2992.82423, "trades": 55, "taker_buy_volume": 18810.2, "taker_buy_quote": 2674.99715}, {"ts": 1774957080000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 8448.2, "quote_volume": 1202.02377, "trades": 16, "taker_buy_volume": 7622.2, "taker_buy_quote": 1084.56657}, {"ts": 1774957140000, "open": 0.1423, "high": 0.1423, "low": 0.1415, "close": 0.1419, "volume": 20029.8, "quote_volume": 2842.17352, "trades": 72, "taker_buy_volume": 12804.4, "taker_buy_quote": 1816.99693}, {"ts": 1774957200000, "open": 0.1418, "high": 0.1418, "low": 0.1413, "close": 0.1413, "volume": 21837.7, "quote_volume": 3090.83642, "trades": 61, "taker_buy_volume": 14101.7, "taker_buy_quote": 1996.07678}, {"ts": 1774957260000, "open": 0.1413, "high": 0.1414, "low": 0.141, "close": 0.1411, "volume": 12078.4, "quote_volume": 1706.24002, "trades": 42, "taker_buy_volume": 7453.8, "taker_buy_quote": 1053.17918}, {"ts": 1774957320000, "open": 0.1411, "high": 0.1411, "low": 0.1405, "close": 0.1406, "volume": 41138.2, "quote_volume": 5791.52865, "trades": 89, "taker_buy_volume": 19567.5, "taker_buy_quote": 2755.20938}, {"ts": 1774957380000, "open": 0.1406, "high": 0.1413, "low": 0.1405, "close": 0.1412, "volume": 65465.3, "quote_volume": 9231.41465, "trades": 109, "taker_buy_volume": 44165.6, "taker_buy_quote": 6225.56673}, {"ts": 1774957440000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 17404.0, "quote_volume": 2457.84299, "trades": 39, "taker_buy_volume": 12138.7, "taker_buy_quote": 1714.58169}, {"ts": 1774957500000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 22430.3, "quote_volume": 3160.44561, "trades": 42, "taker_buy_volume": 16322.6, "taker_buy_quote": 2300.14728}, {"ts": 1774957560000, "open": 0.1408, "high": 0.141, "low": 0.1406, "close": 0.1408, "volume": 12789.9, "quote_volume": 1801.53743, "trades": 50, "taker_buy_volume": 9804.6, "taker_buy_quote": 1381.21183}, {"ts": 1774957620000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 21850.9, "quote_volume": 3070.33268, "trades": 68, "taker_buy_volume": 7391.3, "taker_buy_quote": 1038.74925}, {"ts": 1774957680000, "open": 0.1402, "high": 0.1402, "low": 0.1397, "close": 0.1398, "volume": 23885.4, "quote_volume": 3343.93375, "trades": 86, "taker_buy_volume": 16119.9, "taker_buy_quote": 2256.95315}, {"ts": 1774957740000, "open": 0.1397, "high": 0.1399, "low": 0.1391, "close": 0.1393, "volume": 35990.6, "quote_volume": 5023.36019, "trades": 113, "taker_buy_volume": 19891.1, "taker_buy_quote": 2777.98063}, {"ts": 1774957800000, "open": 0.1393, "high": 0.1396, "low": 0.1391, "close": 0.1394, "volume": 21599.1, "quote_volume": 3010.1595, "trades": 73, "taker_buy_volume": 15206.5, "taker_buy_quote": 2119.55666}, {"ts": 1774957860000, "open": 0.1394, "high": 0.1394, "low": 0.1389, "close": 0.1389, "volume": 30968.9, "quote_volume": 4309.68465, "trades": 94, "taker_buy_volume": 15870.5, "taker_buy_quote": 2209.11794}, {"ts": 1774957920000, "open": 0.139, "high": 0.1391, "low": 0.138, "close": 0.1386, "volume": 64081.2, "quote_volume": 8873.83241, "trades": 170, "taker_buy_volume": 22987.9, "taker_buy_quote": 3187.03484}, {"ts": 1774957980000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1382, "volume": 21826.0, "quote_volume": 3020.07132, "trades": 76, "taker_buy_volume": 14801.0, "taker_buy_quote": 2047.98175}, {"ts": 1774958040000, "open": 0.1383, "high": 0.1388, "low": 0.1383, "close": 0.1388, "volume": 24102.3, "quote_volume": 3338.83674, "trades": 45, "taker_buy_volume": 22840.8, "taker_buy_quote": 3164.19069}, {"ts": 1774958100000, "open": 0.1388, "high": 0.1392, "low": 0.1388, "close": 0.139, "volume": 26027.3, "quote_volume": 3617.23174, "trades": 68, "taker_buy_volume": 14128.2, "taker_buy_quote": 1963.76064}, {"ts": 1774958160000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 42581.4, "quote_volume": 5921.57592, "trades": 71, "taker_buy_volume": 17286.8, "taker_buy_quote": 2404.47493}, {"ts": 1774958220000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 9642.8, "quote_volume": 1341.93943, "trades": 26, "taker_buy_volume": 8658.9, "taker_buy_quote": 1205.00215}, {"ts": 1774958280000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 10579.0, "quote_volume": 1475.58822, "trades": 31, "taker_buy_volume": 9646.8, "taker_buy_quote": 1345.63954}, {"ts": 1774958340000, "open": 0.1396, "high": 0.1396, "low": 0.1391, "close": 0.1391, "volume": 32893.7, "quote_volume": 4580.46732, "trades": 66, "taker_buy_volume": 17519.9, "taker_buy_quote": 2439.79306}, {"ts": 1774958400000, "open": 0.1392, "high": 0.1396, "low": 0.1381, "close": 0.1383, "volume": 45229.3, "quote_volume": 6284.00969, "trades": 147, "taker_buy_volume": 11700.3, "taker_buy_quote": 1626.3046}, {"ts": 1774958460000, "open": 0.1383, "high": 0.1385, "low": 0.1379, "close": 0.1379, "volume": 27371.4, "quote_volume": 3785.04693, "trades": 73, "taker_buy_volume": 18669.6, "taker_buy_quote": 2581.89586}, {"ts": 1774958520000, "open": 0.1379, "high": 0.1386, "low": 0.1378, "close": 0.1386, "volume": 24460.5, "quote_volume": 3376.69294, "trades": 84, "taker_buy_volume": 16092.2, "taker_buy_quote": 2222.12112}, {"ts": 1774958580000, "open": 0.1385, "high": 0.1387, "low": 0.1383, "close": 0.1385, "volume": 14589.9, "quote_volume": 2020.30391, "trades": 56, "taker_buy_volume": 8537.1, "taker_buy_quote": 1182.23898}, {"ts": 1774958640000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1383, "volume": 16497.9, "quote_volume": 2282.12596, "trades": 45, "taker_buy_volume": 6619.6, "taker_buy_quote": 915.89613}, {"ts": 1774958700000, "open": 0.1383, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 11846.1, "quote_volume": 1638.59074, "trades": 38, "taker_buy_volume": 8151.7, "taker_buy_quote": 1127.80295}, {"ts": 1774958760000, "open": 0.1381, "high": 0.1389, "low": 0.1381, "close": 0.1389, "volume": 8818.2, "quote_volume": 1222.62966, "trades": 35, "taker_buy_volume": 8746.1, "taker_buy_quote": 1212.62218}, {"ts": 1774958820000, "open": 0.1389, "high": 0.1393, "low": 0.1388, "close": 0.1392, "volume": 12656.2, "quote_volume": 1760.92673, "trades": 39, "taker_buy_volume": 10655.6, "taker_buy_quote": 1482.75433}, {"ts": 1774958880000, "open": 0.1391, "high": 0.1392, "low": 0.1387, "close": 0.1388, "volume": 23364.4, "quote_volume": 3248.65433, "trades": 51, "taker_buy_volume": 10674.9, "taker_buy_quote": 1484.49326}, {"ts": 1774958940000, "open": 0.1388, "high": 0.1391, "low": 0.1388, "close": 0.1389, "volume": 18306.3, "quote_volume": 2543.00719, "trades": 28, "taker_buy_volume": 17774.3, "taker_buy_quote": 2469.11239}, {"ts": 1774959000000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 11270.6, "quote_volume": 1565.62285, "trades": 31, "taker_buy_volume": 8744.1, "taker_buy_quote": 1214.70326}, {"ts": 1774959060000, "open": 0.139, "high": 0.1394, "low": 0.1388, "close": 0.1391, "volume": 40695.1, "quote_volume": 5661.05404, "trades": 105, "taker_buy_volume": 16321.3, "taker_buy_quote": 2270.86438}, {"ts": 1774959120000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 9034.9, "quote_volume": 1258.04852, "trades": 21, "taker_buy_volume": 7731.0, "taker_buy_quote": 1076.47244}, {"ts": 1774959180000, "open": 0.1393, "high": 0.1394, "low": 0.139, "close": 0.1391, "volume": 18974.8, "quote_volume": 2641.27737, "trades": 49, "taker_buy_volume": 12602.7, "taker_buy_quote": 1754.43802}, {"ts": 1774959240000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 12561.4, "quote_volume": 1749.16524, "trades": 24, "taker_buy_volume": 7756.7, "taker_buy_quote": 1080.351}, {"ts": 1774959300000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 17560.3, "quote_volume": 2446.33384, "trades": 37, "taker_buy_volume": 12795.0, "taker_buy_quote": 1782.61982}, {"ts": 1774959360000, "open": 0.1392, "high": 0.1394, "low": 0.139, "close": 0.1393, "volume": 24096.3, "quote_volume": 3353.05612, "trades": 48, "taker_buy_volume": 18802.6, "taker_buy_quote": 2616.5201}, {"ts": 1774959420000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 16381.0, "quote_volume": 2282.82726, "trades": 34, "taker_buy_volume": 11207.4, "taker_buy_quote": 1561.88606}, {"ts": 1774959480000, "open": 0.1394, "high": 0.1398, "low": 0.1392, "close": 0.1398, "volume": 12209.5, "quote_volume": 1704.48759, "trades": 37, "taker_buy_volume": 8113.0, "taker_buy_quote": 1132.83334}, {"ts": 1774959540000, "open": 0.1398, "high": 0.1399, "low": 0.1395, "close": 0.1396, "volume": 19341.6, "quote_volume": 2702.35895, "trades": 50, "taker_buy_volume": 10194.8, "taker_buy_quote": 1425.14183}, {"ts": 1774959600000, "open": 0.1395, "high": 0.14, "low": 0.1395, "close": 0.14, "volume": 14253.2, "quote_volume": 1993.57918, "trades": 37, "taker_buy_volume": 11004.9, "taker_buy_quote": 1539.23593}, {"ts": 1774959660000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 9812.3, "quote_volume": 1373.41394, "trades": 21, "taker_buy_volume": 7616.1, "taker_buy_quote": 1066.11356}, {"ts": 1774959720000, "open": 0.1399, "high": 0.14, "low": 0.1394, "close": 0.1396, "volume": 21936.5, "quote_volume": 3064.131, "trades": 55, "taker_buy_volume": 11677.6, "taker_buy_quote": 1630.78494}, {"ts": 1774959780000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 13857.4, "quote_volume": 1935.58848, "trades": 31, "taker_buy_volume": 11423.7, "taker_buy_quote": 1596.08733}, {"ts": 1774959840000, "open": 0.1395, "high": 0.1398, "low": 0.1393, "close": 0.1398, "volume": 12752.9, "quote_volume": 1779.6237, "trades": 37, "taker_buy_volume": 9961.9, "taker_buy_quote": 1390.58021}, {"ts": 1774959900000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 10370.6, "quote_volume": 1450.29489, "trades": 20, "taker_buy_volume": 7107.1, "taker_buy_quote": 994.01119}, {"ts": 1774959960000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 13105.5, "quote_volume": 1834.71042, "trades": 35, "taker_buy_volume": 9294.4, "taker_buy_quote": 1301.23089}, {"ts": 1774960020000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 16613.7, "quote_volume": 2326.10195, "trades": 43, "taker_buy_volume": 13552.7, "taker_buy_quote": 1897.59592}, {"ts": 1774960080000, "open": 0.14, "high": 0.14, "low": 0.1395, "close": 0.1397, "volume": 15900.5, "quote_volume": 2220.88584, "trades": 62, "taker_buy_volume": 12184.2, "taker_buy_quote": 1701.47796}, {"ts": 1774960140000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 8860.8, "quote_volume": 1236.7756, "trades": 29, "taker_buy_volume": 6821.6, "taker_buy_quote": 952.2346}, {"ts": 1774960200000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 8975.0, "quote_volume": 1253.17986, "trades": 30, "taker_buy_volume": 8433.0, "taker_buy_quote": 1177.50956}, {"ts": 1774960260000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 14949.5, "quote_volume": 2090.11458, "trades": 44, "taker_buy_volume": 8194.9, "taker_buy_quote": 1146.0425}, {"ts": 1774960320000, "open": 0.1399, "high": 0.1404, "low": 0.1399, "close": 0.1404, "volume": 17650.9, "quote_volume": 2472.6213, "trades": 33, "taker_buy_volume": 15693.5, "taker_buy_quote": 2198.33956}, {"ts": 1774960380000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 14212.3, "quote_volume": 1994.34243, "trades": 36, "taker_buy_volume": 11409.4, "taker_buy_quote": 1601.16864}, {"ts": 1774960440000, "open": 0.1404, "high": 0.1404, "low": 0.1397, "close": 0.1398, "volume": 20869.1, "quote_volume": 2920.73937, "trades": 64, "taker_buy_volume": 8861.9, "taker_buy_quote": 1240.70044}, {"ts": 1774960500000, "open": 0.1399, "high": 0.1403, "low": 0.1398, "close": 0.1403, "volume": 10654.1, "quote_volume": 1491.21142, "trades": 34, "taker_buy_volume": 9102.1, "taker_buy_quote": 1274.22112}, {"ts": 1774960560000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 12561.5, "quote_volume": 1762.24612, "trades": 40, "taker_buy_volume": 9139.4, "taker_buy_quote": 1282.4017}, {"ts": 1774960620000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 10674.1, "quote_volume": 1499.28291, "trades": 32, "taker_buy_volume": 8892.5, "taker_buy_quote": 1249.13913}, {"ts": 1774960680000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 12065.9, "quote_volume": 1697.09978, "trades": 37, "taker_buy_volume": 9020.9, "taker_buy_quote": 1268.97278}, {"ts": 1774960740000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 35150.3, "quote_volume": 4952.47089, "trades": 45, "taker_buy_volume": 28185.7, "taker_buy_quote": 3971.46009}, {"ts": 1774960800000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1411, "volume": 23015.0, "quote_volume": 3250.18169, "trades": 75, "taker_buy_volume": 12456.0, "taker_buy_quote": 1759.2775}, {"ts": 1774960860000, "open": 0.1412, "high": 0.1412, "low": 0.1408, "close": 0.1411, "volume": 16222.0, "quote_volume": 2288.23795, "trades": 47, "taker_buy_volume": 9519.0, "taker_buy_quote": 1343.13776}, {"ts": 1774960920000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 13276.1, "quote_volume": 1872.4836, "trades": 45, "taker_buy_volume": 8233.9, "taker_buy_quote": 1161.37992}, {"ts": 1774960980000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 21074.6, "quote_volume": 2968.28994, "trades": 54, "taker_buy_volume": 11595.5, "taker_buy_quote": 1633.52676}, {"ts": 1774961040000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 12111.9, "quote_volume": 1703.62013, "trades": 43, "taker_buy_volume": 8400.9, "taker_buy_quote": 1181.73684}, {"ts": 1774961100000, "open": 0.1408, "high": 0.1409, "low": 0.1405, "close": 0.1408, "volume": 16380.3, "quote_volume": 2304.62221, "trades": 52, "taker_buy_volume": 9722.3, "taker_buy_quote": 1367.97551}, {"ts": 1774961160000, "open": 0.1407, "high": 0.1409, "low": 0.1406, "close": 0.1407, "volume": 25126.6, "quote_volume": 3535.68294, "trades": 45, "taker_buy_volume": 9098.7, "taker_buy_quote": 1280.2645}, {"ts": 1774961220000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 10813.0, "quote_volume": 1521.35125, "trades": 28, "taker_buy_volume": 8106.9, "taker_buy_quote": 1140.8054}, {"ts": 1774961280000, "open": 0.1406, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 25162.1, "quote_volume": 3538.61791, "trades": 88, "taker_buy_volume": 11750.5, "taker_buy_quote": 1652.81092}, {"ts": 1774961340000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 25256.4, "quote_volume": 3551.32972, "trades": 98, "taker_buy_volume": 7728.7, "taker_buy_quote": 1087.14034}, {"ts": 1774961400000, "open": 0.1406, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 33573.7, "quote_volume": 4718.11895, "trades": 113, "taker_buy_volume": 9672.0, "taker_buy_quote": 1359.76228}, {"ts": 1774961460000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 17015.8, "quote_volume": 2391.20347, "trades": 69, "taker_buy_volume": 9215.8, "taker_buy_quote": 1295.42141}, {"ts": 1774961520000, "open": 0.1405, "high": 0.1406, "low": 0.1402, "close": 0.1403, "volume": 18142.8, "quote_volume": 2546.99123, "trades": 46, "taker_buy_volume": 7455.2, "taker_buy_quote": 1046.77505}, {"ts": 1774961580000, "open": 0.1403, "high": 0.1403, "low": 0.1395, "close": 0.1396, "volume": 17293.5, "quote_volume": 2418.45399, "trades": 83, "taker_buy_volume": 7800.9, "taker_buy_quote": 1091.15246}, {"ts": 1774961640000, "open": 0.1395, "high": 0.1395, "low": 0.139, "close": 0.1391, "volume": 27354.3, "quote_volume": 3808.11079, "trades": 102, "taker_buy_volume": 8201.4, "taker_buy_quote": 1142.06234}, {"ts": 1774961700000, "open": 0.1391, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 18895.9, "quote_volume": 2629.24658, "trades": 64, "taker_buy_volume": 9895.9, "taker_buy_quote": 1377.14677}, {"ts": 1774961760000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 17895.3, "quote_volume": 2488.91662, "trades": 48, "taker_buy_volume": 7455.2, "taker_buy_quote": 1037.2807}, {"ts": 1774961820000, "open": 0.1393, "high": 0.1395, "low": 0.139, "close": 0.1395, "volume": 19541.8, "quote_volume": 2721.2512, "trades": 50, "taker_buy_volume": 7836.6, "taker_buy_quote": 1091.80609}, {"ts": 1774961880000, "open": 0.1394, "high": 0.1396, "low": 0.1393, "close": 0.1395, "volume": 13468.8, "quote_volume": 1878.38853, "trades": 44, "taker_buy_volume": 8801.3, "taker_buy_quote": 1227.88903}, {"ts": 1774961940000, "open": 0.1394, "high": 0.1396, "low": 0.1391, "close": 0.1391, "volume": 16762.3, "quote_volume": 2335.77002, "trades": 66, "taker_buy_volume": 9941.5, "taker_buy_quote": 1385.74545}, {"ts": 1774962000000, "open": 0.1391, "high": 0.1394, "low": 0.1386, "close": 0.1393, "volume": 30938.4, "quote_volume": 4301.94708, "trades": 128, "taker_buy_volume": 9499.9, "taker_buy_quote": 1321.43487}, {"ts": 1774962060000, "open": 0.1394, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 16896.3, "quote_volume": 2357.29661, "trades": 65, "taker_buy_volume": 9588.3, "taker_buy_quote": 1338.2242}, {"ts": 1774962120000, "open": 0.1396, "high": 0.1397, "low": 0.1392, "close": 0.1394, "volume": 14875.2, "quote_volume": 2075.43482, "trades": 59, "taker_buy_volume": 8796.0, "taker_buy_quote": 1227.87945}, {"ts": 1774962180000, "open": 0.1394, "high": 0.1394, "low": 0.1385, "close": 0.1386, "volume": 30088.8, "quote_volume": 4175.62708, "trades": 88, "taker_buy_volume": 16127.8, "taker_buy_quote": 2236.8575}, {"ts": 1774962240000, "open": 0.1386, "high": 0.1388, "low": 0.1381, "close": 0.1382, "volume": 18336.1, "quote_volume": 2536.88558, "trades": 81, "taker_buy_volume": 8609.1, "taker_buy_quote": 1191.90433}, {"ts": 1774962300000, "open": 0.1381, "high": 0.1384, "low": 0.1378, "close": 0.1383, "volume": 23917.0, "quote_volume": 3301.90836, "trades": 97, "taker_buy_volume": 9114.1, "taker_buy_quote": 1258.85923}, {"ts": 1774962360000, "open": 0.1384, "high": 0.1385, "low": 0.138, "close": 0.1382, "volume": 18587.1, "quote_volume": 2568.6998, "trades": 56, "taker_buy_volume": 8267.7, "taker_buy_quote": 1142.79575}, {"ts": 1774962420000, "open": 0.1383, "high": 0.1385, "low": 0.1382, "close": 0.1384, "volume": 14980.0, "quote_volume": 2073.38776, "trades": 50, "taker_buy_volume": 8310.1, "taker_buy_quote": 1150.34534}, {"ts": 1774962480000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1385, "volume": 28730.4, "quote_volume": 3977.74793, "trades": 65, "taker_buy_volume": 20564.0, "taker_buy_quote": 2847.74917}, {"ts": 1774962540000, "open": 0.1386, "high": 0.1386, "low": 0.1382, "close": 0.1384, "volume": 13851.9, "quote_volume": 1918.17765, "trades": 49, "taker_buy_volume": 8520.1, "taker_buy_quote": 1180.10343}, {"ts": 1774962600000, "open": 0.1383, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 12487.5, "quote_volume": 1728.72489, "trades": 50, "taker_buy_volume": 7972.1, "taker_buy_quote": 1103.97995}, {"ts": 1774962660000, "open": 0.1388, "high": 0.1388, "low": 0.1384, "close": 0.1384, "volume": 19340.7, "quote_volume": 2679.88516, "trades": 69, "taker_buy_volume": 8500.6, "taker_buy_quote": 1178.43224}, {"ts": 1774962720000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 12495.1, "quote_volume": 1731.46968, "trades": 38, "taker_buy_volume": 8795.9, "taker_buy_quote": 1219.00788}, {"ts": 1774962780000, "open": 0.1386, "high": 0.1395, "low": 0.1386, "close": 0.1394, "volume": 49567.5, "quote_volume": 6890.30242, "trades": 91, "taker_buy_volume": 44532.6, "taker_buy_quote": 6189.28697}, {"ts": 1774962840000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 14066.5, "quote_volume": 1963.08948, "trades": 50, "taker_buy_volume": 12340.9, "taker_buy_quote": 1722.24603}, {"ts": 1774962900000, "open": 0.1396, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 17757.9, "quote_volume": 2480.18272, "trades": 71, "taker_buy_volume": 7710.7, "taker_buy_quote": 1077.24279}, {"ts": 1774962960000, "open": 0.1395, "high": 0.1399, "low": 0.1393, "close": 0.1399, "volume": 12751.1, "quote_volume": 1781.00276, "trades": 50, "taker_buy_volume": 8766.0, "taker_buy_quote": 1224.94388}, {"ts": 1774963020000, "open": 0.1398, "high": 0.14, "low": 0.1395, "close": 0.1399, "volume": 17706.2, "quote_volume": 2474.6157, "trades": 72, "taker_buy_volume": 7788.6, "taker_buy_quote": 1088.95999}, {"ts": 1774963080000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 16794.6, "quote_volume": 2348.50101, "trades": 58, "taker_buy_volume": 8699.6, "taker_buy_quote": 1216.83455}, {"ts": 1774963140000, "open": 0.1397, "high": 0.1401, "low": 0.1389, "close": 0.139, "volume": 92347.2, "quote_volume": 12884.10394, "trades": 142, "taker_buy_volume": 24130.0, "taker_buy_quote": 3367.38038}, {"ts": 1774963200000, "open": 0.139, "high": 0.139, "low": 0.1384, "close": 0.1386, "volume": 27213.0, "quote_volume": 3774.64936, "trades": 95, "taker_buy_volume": 14607.0, "taker_buy_quote": 2026.19186}, {"ts": 1774963260000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1384, "volume": 22960.0, "quote_volume": 3178.76577, "trades": 83, "taker_buy_volume": 8968.3, "taker_buy_quote": 1241.90577}, {"ts": 1774963320000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 15525.1, "quote_volume": 2150.62955, "trades": 45, "taker_buy_volume": 7718.5, "taker_buy_quote": 1069.45294}, {"ts": 1774963380000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 14141.1, "quote_volume": 1960.96873, "trades": 53, "taker_buy_volume": 8741.1, "taker_buy_quote": 1212.3859}, {"ts": 1774963440000, "open": 0.1388, "high": 0.1388, "low": 0.1376, "close": 0.1376, "volume": 117012.4, "quote_volume": 16146.01001, "trades": 284, "taker_buy_volume": 47914.3, "taker_buy_quote": 6606.00491}, {"ts": 1774963500000, "open": 0.1377, "high": 0.1381, "low": 0.1376, "close": 0.1379, "volume": 24457.5, "quote_volume": 3371.9097, "trades": 89, "taker_buy_volume": 14125.5, "taker_buy_quote": 1948.18828}, {"ts": 1774963560000, "open": 0.138, "high": 0.1385, "low": 0.138, "close": 0.1381, "volume": 52705.2, "quote_volume": 7284.51697, "trades": 84, "taker_buy_volume": 20381.8, "taker_buy_quote": 2815.60831}, {"ts": 1774963620000, "open": 0.138, "high": 0.1384, "low": 0.138, "close": 0.1382, "volume": 16057.5, "quote_volume": 2219.05833, "trades": 46, "taker_buy_volume": 11448.8, "taker_buy_quote": 1582.35203}, {"ts": 1774963680000, "open": 0.1382, "high": 0.1385, "low": 0.1379, "close": 0.138, "volume": 26950.5, "quote_volume": 3723.98585, "trades": 74, "taker_buy_volume": 16811.4, "taker_buy_quote": 2323.39618}, {"ts": 1774963740000, "open": 0.138, "high": 0.1381, "low": 0.1375, "close": 0.1378, "volume": 23718.9, "quote_volume": 3267.52848, "trades": 79, "taker_buy_volume": 9484.6, "taker_buy_quote": 1307.37306}, {"ts": 1774963800000, "open": 0.1379, "high": 0.1381, "low": 0.1374, "close": 0.1378, "volume": 58905.7, "quote_volume": 8117.16859, "trades": 137, "taker_buy_volume": 24845.0, "taker_buy_quote": 3422.24535}, {"ts": 1774963860000, "open": 0.1378, "high": 0.1379, "low": 0.1376, "close": 0.1377, "volume": 14478.2, "quote_volume": 1994.25436, "trades": 61, "taker_buy_volume": 8206.1, "taker_buy_quote": 1130.63101}, {"ts": 1774963920000, "open": 0.1376, "high": 0.1378, "low": 0.1373, "close": 0.1378, "volume": 25083.6, "quote_volume": 3449.40198, "trades": 94, "taker_buy_volume": 10297.4, "taker_buy_quote": 1417.07659}, {"ts": 1774963980000, "open": 0.1377, "high": 0.1378, "low": 0.1366, "close": 0.1367, "volume": 70189.3, "quote_volume": 9623.0359, "trades": 194, "taker_buy_volume": 25765.7, "taker_buy_quote": 3533.98068}, {"ts": 1774964040000, "open": 0.1367, "high": 0.137, "low": 0.136, "close": 0.1364, "volume": 95033.9, "quote_volume": 12967.69091, "trades": 197, "taker_buy_volume": 39031.4, "taker_buy_quote": 5328.09871}, {"ts": 1774964100000, "open": 0.1362, "high": 0.1363, "low": 0.1357, "close": 0.136, "volume": 66813.8, "quote_volume": 9090.11866, "trades": 211, "taker_buy_volume": 23821.7, "taker_buy_quote": 3242.35274}, {"ts": 1774964160000, "open": 0.136, "high": 0.1366, "low": 0.136, "close": 0.1365, "volume": 31313.8, "quote_volume": 4271.8688, "trades": 101, "taker_buy_volume": 17908.3, "taker_buy_quote": 2443.52559}, {"ts": 1774964220000, "open": 0.1366, "high": 0.137, "low": 0.1365, "close": 0.1369, "volume": 63396.4, "quote_volume": 8669.90582, "trades": 134, "taker_buy_volume": 25683.9, "taker_buy_quote": 3513.67057}, {"ts": 1774964280000, "open": 0.1368, "high": 0.1371, "low": 0.1367, "close": 0.1368, "volume": 48723.6, "quote_volume": 6670.78269, "trades": 115, "taker_buy_volume": 19722.8, "taker_buy_quote": 2700.82228}, {"ts": 1774964340000, "open": 0.1367, "high": 0.137, "low": 0.1366, "close": 0.137, "volume": 26232.4, "quote_volume": 3590.77404, "trades": 64, "taker_buy_volume": 20296.8, "taker_buy_quote": 2778.7469}, {"ts": 1774964400000, "open": 0.1369, "high": 0.137, "low": 0.1363, "close": 0.1368, "volume": 38277.0, "quote_volume": 5233.59533, "trades": 121, "taker_buy_volume": 18869.6, "taker_buy_quote": 2581.23881}, {"ts": 1774964460000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.1368, "volume": 27800.3, "quote_volume": 3805.69136, "trades": 84, "taker_buy_volume": 17080.8, "taker_buy_quote": 2338.70872}, {"ts": 1774964520000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 30965.3, "quote_volume": 4239.81249, "trades": 70, "taker_buy_volume": 22437.2, "taker_buy_quote": 3072.53977}, {"ts": 1774964580000, "open": 0.1368, "high": 0.1371, "low": 0.1368, "close": 0.137, "volume": 33308.9, "quote_volume": 4560.73361, "trades": 60, "taker_buy_volume": 16718.0, "taker_buy_quote": 2290.38909}, {"ts": 1774964640000, "open": 0.1369, "high": 0.1373, "low": 0.1367, "close": 0.1372, "volume": 31577.7, "quote_volume": 4322.87017, "trades": 88, "taker_buy_volume": 16012.7, "taker_buy_quote": 2192.69565}, {"ts": 1774964700000, "open": 0.1371, "high": 0.1375, "low": 0.137, "close": 0.1375, "volume": 72559.9, "quote_volume": 9956.75758, "trades": 127, "taker_buy_volume": 32829.2, "taker_buy_quote": 4507.30561}, {"ts": 1774964760000, "open": 0.1374, "high": 0.1377, "low": 0.1374, "close": 0.1376, "volume": 54594.1, "quote_volume": 7511.20044, "trades": 120, "taker_buy_volume": 31227.7, "taker_buy_quote": 4297.20441}, {"ts": 1774964820000, "open": 0.1375, "high": 0.1377, "low": 0.1373, "close": 0.1375, "volume": 59118.2, "quote_volume": 8130.8268, "trades": 133, "taker_buy_volume": 20967.1, "taker_buy_quote": 2885.66624}, {"ts": 1774964880000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1375, "volume": 36749.2, "quote_volume": 5054.46241, "trades": 114, "taker_buy_volume": 18599.0, "taker_buy_quote": 2559.07582}, {"ts": 1774964940000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 54708.4, "quote_volume": 7522.75431, "trades": 138, "taker_buy_volume": 23515.6, "taker_buy_quote": 3235.30761}, {"ts": 1774965000000, "open": 0.1375, "high": 0.1379, "low": 0.1375, "close": 0.1376, "volume": 68899.2, "quote_volume": 9489.91583, "trades": 125, "taker_buy_volume": 43148.7, "taker_buy_quote": 5944.91653}, {"ts": 1774965060000, "open": 0.1376, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 35804.3, "quote_volume": 4930.01114, "trades": 107, "taker_buy_volume": 21401.3, "taker_buy_quote": 2947.41321}, {"ts": 1774965120000, "open": 0.1376, "high": 0.1378, "low": 0.1374, "close": 0.1378, "volume": 41054.9, "quote_volume": 5649.70208, "trades": 109, "taker_buy_volume": 21315.2, "taker_buy_quote": 2934.57515}, {"ts": 1774965180000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1375, "volume": 43648.0, "quote_volume": 6002.73248, "trades": 88, "taker_buy_volume": 21261.3, "taker_buy_quote": 2925.63982}, {"ts": 1774965240000, "open": 0.1375, "high": 0.1378, "low": 0.1374, "close": 0.1378, "volume": 45273.4, "quote_volume": 6230.40986, "trades": 93, "taker_buy_volume": 21511.1, "taker_buy_quote": 2960.9861}, {"ts": 1774965300000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1376, "volume": 27354.1, "quote_volume": 3769.0582, "trades": 61, "taker_buy_volume": 18501.0, "taker_buy_quote": 2549.75648}, {"ts": 1774965360000, "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 35698.4, "quote_volume": 4916.73453, "trades": 111, "taker_buy_volume": 18625.0, "taker_buy_quote": 2565.99004}, {"ts": 1774965420000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 25891.3, "quote_volume": 3567.16262, "trades": 69, "taker_buy_volume": 17129.7, "taker_buy_quote": 2360.50137}, {"ts": 1774965480000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 58800.0, "quote_volume": 8092.59528, "trades": 98, "taker_buy_volume": 22506.5, "taker_buy_quote": 3099.14505}, {"ts": 1774965540000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 42852.3, "quote_volume": 5900.24639, "trades": 105, "taker_buy_volume": 14393.6, "taker_buy_quote": 1982.7818}, {"ts": 1774965600000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 49610.3, "quote_volume": 6838.18832, "trades": 131, "taker_buy_volume": 31607.6, "taker_buy_quote": 4357.63683}, {"ts": 1774965660000, "open": 0.1378, "high": 0.1379, "low": 0.1372, "close": 0.1374, "volume": 119833.6, "quote_volume": 16467.91248, "trades": 209, "taker_buy_volume": 42268.8, "taker_buy_quote": 5810.3053}, {"ts": 1774965720000, "open": 0.1375, "high": 0.1375, "low": 0.1369, "close": 0.1373, "volume": 37894.9, "quote_volume": 5198.7338, "trades": 92, "taker_buy_volume": 28018.0, "taker_buy_quote": 3843.48517}, {"ts": 1774965780000, "open": 0.1373, "high": 0.1376, "low": 0.1372, "close": 0.1373, "volume": 36023.3, "quote_volume": 4948.318, "trades": 74, "taker_buy_volume": 21203.3, "taker_buy_quote": 2912.97384}, {"ts": 1774965840000, "open": 0.1373, "high": 0.1375, "low": 0.137, "close": 0.1372, "volume": 46671.1, "quote_volume": 6405.36339, "trades": 115, "taker_buy_volume": 18834.3, "taker_buy_quote": 2586.2748}, {"ts": 1774965900000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 31295.1, "quote_volume": 4300.56777, "trades": 87, "taker_buy_volume": 19695.5, "taker_buy_quote": 2707.05417}, {"ts": 1774965960000, "open": 0.1374, "high": 0.1377, "low": 0.1374, "close": 0.1375, "volume": 34115.2, "quote_volume": 4691.98397, "trades": 94, "taker_buy_volume": 17128.0, "taker_buy_quote": 2356.24595}, {"ts": 1774966020000, "open": 0.1375, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 28162.1, "quote_volume": 3875.84016, "trades": 74, "taker_buy_volume": 18587.1, "taker_buy_quote": 2558.42037}, {"ts": 1774966080000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 41322.0, "quote_volume": 5687.0232, "trades": 109, "taker_buy_volume": 22358.6, "taker_buy_quote": 3078.06016}, {"ts": 1774966140000, "open": 0.1376, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 29450.6, "quote_volume": 4055.07772, "trades": 84, "taker_buy_volume": 16141.5, "taker_buy_quote": 2222.96772}, {"ts": 1774966200000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 32275.1, "quote_volume": 4447.54545, "trades": 109, "taker_buy_volume": 18505.1, "taker_buy_quote": 2550.33217}, {"ts": 1774966260000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 31424.4, "quote_volume": 4329.56833, "trades": 98, "taker_buy_volume": 16894.4, "taker_buy_quote": 2328.00656}, {"ts": 1774966320000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 28434.4, "quote_volume": 3917.65484, "trades": 63, "taker_buy_volume": 14563.5, "taker_buy_quote": 2006.8503}, {"ts": 1774966380000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 38563.2, "quote_volume": 5315.41931, "trades": 108, "taker_buy_volume": 24615.2, "taker_buy_quote": 3393.48384}, {"ts": 1774966440000, "open": 0.1378, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 45875.9, "quote_volume": 6319.12646, "trades": 127, "taker_buy_volume": 19747.5, "taker_buy_quote": 2720.70064}, {"ts": 1774966500000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 28966.2, "quote_volume": 3990.41569, "trades": 85, "taker_buy_volume": 19877.9, "taker_buy_quote": 2738.81497}, {"ts": 1774966560000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 42885.8, "quote_volume": 5911.15448, "trades": 99, "taker_buy_volume": 27968.6, "taker_buy_quote": 3855.83549}, {"ts": 1774966620000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 33360.7, "quote_volume": 4594.99336, "trades": 101, "taker_buy_volume": 17731.9, "taker_buy_quote": 2443.12919}, {"ts": 1774966680000, "open": 0.1378, "high": 0.138, "low": 0.137, "close": 0.137, "volume": 88811.8, "quote_volume": 12227.50867, "trades": 207, "taker_buy_volume": 47790.8, "taker_buy_quote": 6585.38002}, {"ts": 1774966740000, "open": 0.137, "high": 0.1371, "low": 0.136, "close": 0.1364, "volume": 100073.7, "quote_volume": 13654.40364, "trades": 253, "taker_buy_volume": 52805.0, "taker_buy_quote": 7204.54042}, {"ts": 1774966800000, "open": 0.1364, "high": 0.1365, "low": 0.1353, "close": 0.1357, "volume": 86029.1, "quote_volume": 11671.3618, "trades": 173, "taker_buy_volume": 47069.3, "taker_buy_quote": 6384.05234}, {"ts": 1774966860000, "open": 0.1356, "high": 0.1358, "low": 0.1351, "close": 0.1357, "volume": 53432.9, "quote_volume": 7240.94586, "trades": 115, "taker_buy_volume": 33068.5, "taker_buy_quote": 4482.76545}, {"ts": 1774966920000, "open": 0.1357, "high": 0.136, "low": 0.1355, "close": 0.136, "volume": 53589.4, "quote_volume": 7275.28633, "trades": 80, "taker_buy_volume": 32530.4, "taker_buy_quote": 4416.51601}, {"ts": 1774966980000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1361, "volume": 29883.1, "quote_volume": 4067.76828, "trades": 51, "taker_buy_volume": 22510.0, "taker_buy_quote": 3064.31854}, {"ts": 1774967040000, "open": 0.136, "high": 0.1362, "low": 0.1358, "close": 0.136, "volume": 59996.6, "quote_volume": 8158.31326, "trades": 99, "taker_buy_volume": 30363.8, "taker_buy_quote": 4129.39125}, {"ts": 1774967100000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.1361, "volume": 25484.1, "quote_volume": 3466.37031, "trades": 40, "taker_buy_volume": 16850.4, "taker_buy_quote": 2292.26737}, {"ts": 1774967160000, "open": 0.136, "high": 0.1363, "low": 0.1358, "close": 0.1361, "volume": 30375.0, "quote_volume": 4131.67957, "trades": 50, "taker_buy_volume": 17435.4, "taker_buy_quote": 2372.59232}, {"ts": 1774967220000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 37330.4, "quote_volume": 5078.60181, "trades": 74, "taker_buy_volume": 23873.6, "taker_buy_quote": 3248.17061}, {"ts": 1774967280000, "open": 0.1361, "high": 0.1363, "low": 0.136, "close": 0.1361, "volume": 26964.5, "quote_volume": 3671.41071, "trades": 49, "taker_buy_volume": 19626.1, "taker_buy_quote": 2672.59801}, {"ts": 1774967340000, "open": 0.1361, "high": 0.1363, "low": 0.136, "close": 0.1363, "volume": 26519.5, "quote_volume": 3612.81146, "trades": 37, "taker_buy_volume": 21910.7, "taker_buy_quote": 2985.26991}, {"ts": 1774967400000, "open": 0.1362, "high": 0.1363, "low": 0.1361, "close": 0.1361, "volume": 23659.8, "quote_volume": 3222.41712, "trades": 43, "taker_buy_volume": 16560.7, "taker_buy_quote": 2255.76291}, {"ts": 1774967460000, "open": 0.136, "high": 0.136, "low": 0.1357, "close": 0.1358, "volume": 31344.9, "quote_volume": 4256.98338, "trades": 80, "taker_buy_volume": 17667.4, "taker_buy_quote": 2399.56924}, {"ts": 1774967520000, "open": 0.1358, "high": 0.1362, "low": 0.1358, "close": 0.1361, "volume": 32732.9, "quote_volume": 4450.18803, "trades": 76, "taker_buy_volume": 18257.1, "taker_buy_quote": 2483.69783}, {"ts": 1774967580000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1362, "volume": 27336.4, "quote_volume": 3724.73929, "trades": 45, "taker_buy_volume": 23873.3, "taker_buy_quote": 3253.33989}, {"ts": 1774967640000, "open": 0.1363, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 51699.8, "quote_volume": 7042.71873, "trades": 73, "taker_buy_volume": 32452.7, "taker_buy_quote": 4422.00521}, {"ts": 1774967700000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 27575.7, "quote_volume": 3757.58733, "trades": 45, "taker_buy_volume": 23535.5, "taker_buy_quote": 3207.15569}, {"ts": 1774967760000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 25541.7, "quote_volume": 3480.72032, "trades": 41, "taker_buy_volume": 17289.7, "taker_buy_quote": 2356.35905}, {"ts": 1774967820000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 29920.0, "quote_volume": 4077.4949, "trades": 34, "taker_buy_volume": 22088.0, "taker_buy_quote": 3010.5944}, {"ts": 1774967880000, "open": 0.1362, "high": 0.1364, "low": 0.1361, "close": 0.1361, "volume": 36009.0, "quote_volume": 4907.04121, "trades": 59, "taker_buy_volume": 13583.9, "taker_buy_quote": 1851.7188}, {"ts": 1774967940000, "open": 0.136, "high": 0.136, "low": 0.1345, "close": 0.1348, "volume": 119900.3, "quote_volume": 16203.72656, "trades": 185, "taker_buy_volume": 27166.5, "taker_buy_quote": 3663.19681}, {"ts": 1774968000000, "open": 0.1347, "high": 0.1347, "low": 0.1342, "close": 0.1344, "volume": 50343.8, "quote_volume": 6766.08188, "trades": 95, "taker_buy_volume": 14113.7, "taker_buy_quote": 1897.81439}, {"ts": 1774968060000, "open": 0.1343, "high": 0.1343, "low": 0.1321, "close": 0.1331, "volume": 461023.3, "quote_volume": 61325.11357, "trades": 559, "taker_buy_volume": 118883.8, "taker_buy_quote": 15800.15775}, {"ts": 1774968120000, "open": 0.133, "high": 0.133, "low": 0.1316, "close": 0.1318, "volume": 106660.9, "quote_volume": 14098.74296, "trades": 153, "taker_buy_volume": 40924.9, "taker_buy_quote": 5412.8444}, {"ts": 1774968180000, "open": 0.1319, "high": 0.1322, "low": 0.1315, "close": 0.1316, "volume": 66808.2, "quote_volume": 8808.75626, "trades": 128, "taker_buy_volume": 29769.0, "taker_buy_quote": 3925.49076}, {"ts": 1774968240000, "open": 0.1316, "high": 0.1325, "low": 0.1311, "close": 0.132, "volume": 105243.9, "quote_volume": 13852.06451, "trades": 183, "taker_buy_volume": 65400.0, "taker_buy_quote": 8611.77749}, {"ts": 1774968300000, "open": 0.1319, "high": 0.1319, "low": 0.1311, "close": 0.1311, "volume": 66833.4, "quote_volume": 8785.74737, "trades": 98, "taker_buy_volume": 15645.8, "taker_buy_quote": 2058.23117}, {"ts": 1774968360000, "open": 0.1312, "high": 0.1319, "low": 0.1304, "close": 0.1308, "volume": 165686.2, "quote_volume": 21738.00091, "trades": 278, "taker_buy_volume": 84310.6, "taker_buy_quote": 11056.43563}, {"ts": 1774968420000, "open": 0.1308, "high": 0.1313, "low": 0.1307, "close": 0.131, "volume": 62701.1, "quote_volume": 8214.37018, "trades": 89, "taker_buy_volume": 21277.1, "taker_buy_quote": 2786.93867}, {"ts": 1774968480000, "open": 0.1311, "high": 0.1314, "low": 0.131, "close": 0.1313, "volume": 246460.6, "quote_volume": 32336.22742, "trades": 258, "taker_buy_volume": 129785.0, "taker_buy_quote": 17032.90439}, {"ts": 1774968540000, "open": 0.1313, "high": 0.1319, "low": 0.1311, "close": 0.1315, "volume": 491845.2, "quote_volume": 64641.45444, "trades": 181, "taker_buy_volume": 412545.2, "taker_buy_quote": 54210.57566}, {"ts": 1774968600000, "open": 0.1314, "high": 0.1315, "low": 0.1296, "close": 0.13, "volume": 160296.8, "quote_volume": 20879.92438, "trades": 270, "taker_buy_volume": 46151.8, "taker_buy_quote": 6002.31505}, {"ts": 1774968660000, "open": 0.1302, "high": 0.1302, "low": 0.1295, "close": 0.1295, "volume": 39231.8, "quote_volume": 5093.76678, "trades": 73, "taker_buy_volume": 11474.9, "taker_buy_quote": 1490.28997}, {"ts": 1774968720000, "open": 0.1295, "high": 0.1295, "low": 0.1271, "close": 0.128, "volume": 612573.9, "quote_volume": 78425.6451, "trades": 602, "taker_buy_volume": 162085.8, "taker_buy_quote": 20733.4757}, {"ts": 1774968780000, "open": 0.128, "high": 0.1281, "low": 0.1253, "close": 0.1255, "volume": 429003.6, "quote_volume": 54131.60445, "trades": 631, "taker_buy_volume": 137630.3, "taker_buy_quote": 17376.41962}, {"ts": 1774968840000, "open": 0.1256, "high": 0.1262, "low": 0.1249, "close": 0.1254, "volume": 154395.6, "quote_volume": 19363.70614, "trades": 315, "taker_buy_volume": 67002.6, "taker_buy_quote": 8403.89379}, {"ts": 1774968900000, "open": 0.1254, "high": 0.1254, "low": 0.1243, "close": 0.1253, "volume": 162506.6, "quote_volume": 20295.14734, "trades": 256, "taker_buy_volume": 62060.2, "taker_buy_quote": 7751.18283}, {"ts": 1774968960000, "open": 0.1254, "high": 0.1265, "low": 0.1252, "close": 0.1263, "volume": 108486.9, "quote_volume": 13653.53258, "trades": 154, "taker_buy_volume": 58592.8, "taker_buy_quote": 7368.75799}, {"ts": 1774969020000, "open": 0.1264, "high": 0.127, "low": 0.1248, "close": 0.1254, "volume": 149713.0, "quote_volume": 18865.12373, "trades": 223, "taker_buy_volume": 67792.0, "taker_buy_quote": 8544.92931}, {"ts": 1774969080000, "open": 0.1253, "high": 0.1253, "low": 0.1239, "close": 0.1239, "volume": 85836.6, "quote_volume": 10689.09182, "trades": 132, "taker_buy_volume": 34241.2, "taker_buy_quote": 4257.94933}, {"ts": 1774969140000, "open": 0.124, "high": 0.1249, "low": 0.1238, "close": 0.1246, "volume": 142651.4, "quote_volume": 17723.95954, "trades": 168, "taker_buy_volume": 47456.0, "taker_buy_quote": 5894.96259}, {"ts": 1774969200000, "open": 0.1246, "high": 0.1246, "low": 0.1234, "close": 0.1236, "volume": 171263.1, "quote_volume": 21240.37706, "trades": 273, "taker_buy_volume": 84311.0, "taker_buy_quote": 10455.03712}, {"ts": 1774969260000, "open": 0.1235, "high": 0.1239, "low": 0.123, "close": 0.1235, "volume": 192225.6, "quote_volume": 23727.94696, "trades": 326, "taker_buy_volume": 67324.1, "taker_buy_quote": 8317.8823}, {"ts": 1774969320000, "open": 0.1236, "high": 0.1245, "low": 0.123, "close": 0.1232, "volume": 123607.7, "quote_volume": 15315.94001, "trades": 232, "taker_buy_volume": 61356.7, "taker_buy_quote": 7594.63319}, {"ts": 1774969380000, "open": 0.1231, "high": 0.1244, "low": 0.1231, "close": 0.1243, "volume": 90220.9, "quote_volume": 11179.40934, "trades": 166, "taker_buy_volume": 54133.2, "taker_buy_quote": 6709.97027}, {"ts": 1774969440000, "open": 0.1244, "high": 0.1247, "low": 0.1235, "close": 0.1235, "volume": 99860.0, "quote_volume": 12407.06303, "trades": 172, "taker_buy_volume": 41400.4, "taker_buy_quote": 5148.05261}, {"ts": 1774969500000, "open": 0.1235, "high": 0.1235, "low": 0.1218, "close": 0.122, "volume": 110553.5, "quote_volume": 13559.17098, "trades": 222, "taker_buy_volume": 37954.7, "taker_buy_quote": 4659.42862}, {"ts": 1774969560000, "open": 0.122, "high": 0.1226, "low": 0.1215, "close": 0.1216, "volume": 188820.7, "quote_volume": 23054.13321, "trades": 290, "taker_buy_volume": 112159.9, "taker_buy_quote": 13695.03536}, {"ts": 1774969620000, "open": 0.1216, "high": 0.1222, "low": 0.1212, "close": 0.1219, "volume": 252883.7, "quote_volume": 30798.42627, "trades": 261, "taker_buy_volume": 105978.2, "taker_buy_quote": 12890.35006}, {"ts": 1774969680000, "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1212, "volume": 111945.5, "quote_volume": 13583.93556, "trades": 153, "taker_buy_volume": 42514.0, "taker_buy_quote": 5159.86268}, {"ts": 1774969740000, "open": 0.1212, "high": 0.1222, "low": 0.1212, "close": 0.1219, "volume": 118288.0, "quote_volume": 14413.0362, "trades": 199, "taker_buy_volume": 51073.5, "taker_buy_quote": 6219.2824}, {"ts": 1774969800000, "open": 0.1218, "high": 0.1218, "low": 0.121, "close": 0.1211, "volume": 110074.5, "quote_volume": 13367.49116, "trades": 152, "taker_buy_volume": 26227.1, "taker_buy_quote": 3188.536}, {"ts": 1774969860000, "open": 0.121, "high": 0.1212, "low": 0.1202, "close": 0.1207, "volume": 91629.4, "quote_volume": 11062.67073, "trades": 188, "taker_buy_volume": 50191.7, "taker_buy_quote": 6059.62745}, {"ts": 1774969920000, "open": 0.1206, "high": 0.1213, "low": 0.1201, "close": 0.121, "volume": 122039.4, "quote_volume": 14707.10081, "trades": 230, "taker_buy_volume": 52307.7, "taker_buy_quote": 6303.32938}, {"ts": 1774969980000, "open": 0.1209, "high": 0.1209, "low": 0.1203, "close": 0.1205, "volume": 54400.7, "quote_volume": 6560.67818, "trades": 77, "taker_buy_volume": 23777.5, "taker_buy_quote": 2868.82241}, {"ts": 1774970040000, "open": 0.1205, "high": 0.1208, "low": 0.1197, "close": 0.1207, "volume": 267035.1, "quote_volume": 32086.95171, "trades": 257, "taker_buy_volume": 108697.4, "taker_buy_quote": 13078.25197}, {"ts": 1774970100000, "open": 0.1206, "high": 0.1221, "low": 0.1206, "close": 0.1207, "volume": 166343.9, "quote_volume": 20215.50016, "trades": 309, "taker_buy_volume": 104442.1, "taker_buy_quote": 12690.09554}, {"ts": 1774970160000, "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1204, "volume": 130377.9, "quote_volume": 15640.31782, "trades": 215, "taker_buy_volume": 69100.2, "taker_buy_quote": 8290.74792}, {"ts": 1774970220000, "open": 0.1203, "high": 0.1222, "low": 0.1203, "close": 0.1211, "volume": 149007.6, "quote_volume": 18108.54291, "trades": 260, "taker_buy_volume": 93528.4, "taker_buy_quote": 11363.55824}, {"ts": 1774970280000, "open": 0.121, "high": 0.121, "low": 0.1204, "close": 0.1205, "volume": 82560.0, "quote_volume": 9960.60019, "trades": 149, "taker_buy_volume": 17288.6, "taker_buy_quote": 2086.77517}, {"ts": 1774970340000, "open": 0.1204, "high": 0.1208, "low": 0.1193, "close": 0.1198, "volume": 68739.9, "quote_volume": 8252.97623, "trades": 154, "taker_buy_volume": 38186.9, "taker_buy_quote": 4584.91686}, {"ts": 1774970400000, "open": 0.1199, "high": 0.1204, "low": 0.1173, "close": 0.1178, "volume": 544654.6, "quote_volume": 64689.78201, "trades": 1196, "taker_buy_volume": 271361.9, "taker_buy_quote": 32244.55638}, {"ts": 1774970460000, "open": 0.1177, "high": 0.1177, "low": 0.1163, "close": 0.1165, "volume": 417162.4, "quote_volume": 48755.3331, "trades": 721, "taker_buy_volume": 194634.4, "taker_buy_quote": 22758.67552}, {"ts": 1774970520000, "open": 0.1164, "high": 0.1179, "low": 0.1164, "close": 0.1173, "volume": 244168.2, "quote_volume": 28669.10214, "trades": 375, "taker_buy_volume": 119050.0, "taker_buy_quote": 13965.78477}, {"ts": 1774970580000, "open": 0.1174, "high": 0.1186, "low": 0.1172, "close": 0.1176, "volume": 132098.6, "quote_volume": 15570.33193, "trades": 291, "taker_buy_volume": 66162.6, "taker_buy_quote": 7798.12918}, {"ts": 1774970640000, "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.1176, "volume": 105205.3, "quote_volume": 12389.03449, "trades": 164, "taker_buy_volume": 42392.1, "taker_buy_quote": 4986.80495}, {"ts": 1774970700000, "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.1172, "volume": 113247.3, "quote_volume": 13281.53569, "trades": 206, "taker_buy_volume": 55865.4, "taker_buy_quote": 6553.38568}, {"ts": 1774970760000, "open": 0.1171, "high": 0.1177, "low": 0.1162, "close": 0.1165, "volume": 124024.0, "quote_volume": 14484.59187, "trades": 261, "taker_buy_volume": 50478.1, "taker_buy_quote": 5900.79308}, {"ts": 1774970820000, "open": 0.1164, "high": 0.1168, "low": 0.1163, "close": 0.1167, "volume": 62395.0, "quote_volume": 7278.94503, "trades": 96, "taker_buy_volume": 17179.3, "taker_buy_quote": 2004.75825}, {"ts": 1774970880000, "open": 0.1166, "high": 0.1167, "low": 0.1161, "close": 0.1165, "volume": 110756.1, "quote_volume": 12888.89617, "trades": 147, "taker_buy_volume": 47348.8, "taker_buy_quote": 5513.05434}, {"ts": 1774970940000, "open": 0.1164, "high": 0.1167, "low": 0.1159, "close": 0.1161, "volume": 108241.6, "quote_volume": 12588.96338, "trades": 164, "taker_buy_volume": 47615.5, "taker_buy_quote": 5542.16872}, {"ts": 1774971000000, "open": 0.116, "high": 0.1171, "low": 0.1156, "close": 0.1159, "volume": 289491.3, "quote_volume": 33674.03581, "trades": 344, "taker_buy_volume": 145843.5, "taker_buy_quote": 16956.08739}, {"ts": 1774971060000, "open": 0.1158, "high": 0.1168, "low": 0.1158, "close": 0.1168, "volume": 68552.3, "quote_volume": 7966.96069, "trades": 98, "taker_buy_volume": 44203.7, "taker_buy_quote": 5137.01953}, {"ts": 1774971120000, "open": 0.1167, "high": 0.1171, "low": 0.1161, "close": 0.1171, "volume": 106983.5, "quote_volume": 12483.08741, "trades": 183, "taker_buy_volume": 69703.8, "taker_buy_quote": 8138.16156}, {"ts": 1774971180000, "open": 0.1171, "high": 0.1176, "low": 0.1167, "close": 0.1176, "volume": 62186.8, "quote_volume": 7280.85449, "trades": 114, "taker_buy_volume": 16232.7, "taker_buy_quote": 1902.97083}, {"ts": 1774971240000, "open": 0.1175, "high": 0.1179, "low": 0.1171, "close": 0.1178, "volume": 43925.9, "quote_volume": 5167.04993, "trades": 101, "taker_buy_volume": 20205.9, "taker_buy_quote": 2378.67959}, {"ts": 1774971300000, "open": 0.1178, "high": 0.1178, "low": 0.1159, "close": 0.1168, "volume": 85936.8, "quote_volume": 10047.79919, "trades": 199, "taker_buy_volume": 25180.7, "taker_buy_quote": 2931.7909}, {"ts": 1774971360000, "open": 0.1167, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 22518.5, "quote_volume": 2625.81881, "trades": 89, "taker_buy_volume": 15800.4, "taker_buy_quote": 1842.24836}, {"ts": 1774971420000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1167, "volume": 51155.0, "quote_volume": 5978.54894, "trades": 79, "taker_buy_volume": 28925.5, "taker_buy_quote": 3382.22849}, {"ts": 1774971480000, "open": 0.1166, "high": 0.1172, "low": 0.1166, "close": 0.1171, "volume": 30492.0, "quote_volume": 3560.53634, "trades": 81, "taker_buy_volume": 22981.4, "taker_buy_quote": 2683.28284}, {"ts": 1774971540000, "open": 0.1173, "high": 0.1174, "low": 0.1163, "close": 0.1167, "volume": 50070.5, "quote_volume": 5850.93242, "trades": 111, "taker_buy_volume": 34896.5, "taker_buy_quote": 4078.58425}, {"ts": 1774971600000, "open": 0.1166, "high": 0.1167, "low": 0.1158, "close": 0.1161, "volume": 46985.2, "quote_volume": 5467.71253, "trades": 110, "taker_buy_volume": 10257.5, "taker_buy_quote": 1192.7365}, {"ts": 1774971660000, "open": 0.116, "high": 0.1163, "low": 0.1155, "close": 0.1161, "volume": 86211.6, "quote_volume": 9989.00455, "trades": 119, "taker_buy_volume": 34933.8, "taker_buy_quote": 4048.46857}, {"ts": 1774971720000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 5439.0, "quote_volume": 629.7938, "trades": 34, "taker_buy_volume": 2324.0, "taker_buy_quote": 269.06168}, {"ts": 1774971780000, "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1162, "volume": 48764.0, "quote_volume": 5647.96136, "trades": 77, "taker_buy_volume": 21912.8, "taker_buy_quote": 2539.49119}, {"ts": 1774971840000, "open": 0.1162, "high": 0.1168, "low": 0.1161, "close": 0.1167, "volume": 26845.7, "quote_volume": 3125.90622, "trades": 70, "taker_buy_volume": 13060.0, "taker_buy_quote": 1521.3274}, {"ts": 1774971900000, "open": 0.1167, "high": 0.1168, "low": 0.1164, "close": 0.1166, "volume": 94785.2, "quote_volume": 11052.59158, "trades": 183, "taker_buy_volume": 55941.9, "taker_buy_quote": 6523.92903}, {"ts": 1774971960000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 63356.8, "quote_volume": 7384.85345, "trades": 122, "taker_buy_volume": 19430.1, "taker_buy_quote": 2265.3118}, {"ts": 1774972020000, "open": 0.1167, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 52860.5, "quote_volume": 6176.05876, "trades": 102, "taker_buy_volume": 26363.5, "taker_buy_quote": 3081.60418}, {"ts": 1774972080000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 19159.8, "quote_volume": 2235.49923, "trades": 57, "taker_buy_volume": 5724.1, "taker_buy_quote": 667.84663}, {"ts": 1774972140000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 3430.7, "quote_volume": 400.62698, "trades": 14, "taker_buy_volume": 1393.8, "taker_buy_quote": 162.78245}, {"ts": 1774972200000, "open": 0.1167, "high": 0.1167, "low": 0.116, "close": 0.116, "volume": 69990.4, "quote_volume": 8145.85728, "trades": 81, "taker_buy_volume": 19748.5, "taker_buy_quote": 2296.79027}, {"ts": 1774972260000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1159, "volume": 97471.7, "quote_volume": 11275.85521, "trades": 77, "taker_buy_volume": 31148.2, "taker_buy_quote": 3606.82106}, {"ts": 1774972320000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 54060.6, "quote_volume": 6278.36165, "trades": 51, "taker_buy_volume": 44408.4, "taker_buy_quote": 5158.2012}, {"ts": 1774972380000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 53531.9, "quote_volume": 6193.962, "trades": 66, "taker_buy_volume": 32810.0, "taker_buy_quote": 3796.39534}, {"ts": 1774972440000, "open": 0.1157, "high": 0.1161, "low": 0.1156, "close": 0.1161, "volume": 40437.3, "quote_volume": 4682.32108, "trades": 59, "taker_buy_volume": 22266.1, "taker_buy_quote": 2577.7619}, {"ts": 1774972500000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 23985.5, "quote_volume": 2774.67863, "trades": 48, "taker_buy_volume": 11575.8, "taker_buy_quote": 1338.26054}, {"ts": 1774972560000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 30478.7, "quote_volume": 3521.80396, "trades": 38, "taker_buy_volume": 18572.5, "taker_buy_quote": 2146.63786}, {"ts": 1774972620000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 50987.1, "quote_volume": 5887.44608, "trades": 60, "taker_buy_volume": 19368.1, "taker_buy_quote": 2236.14911}, {"ts": 1774972680000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 1290.7, "quote_volume": 148.98623, "trades": 8, "taker_buy_volume": 674.6, "taker_buy_quote": 77.84884}, {"ts": 1774972740000, "open": 0.1154, "high": 0.1155, "low": 0.115, "close": 0.1154, "volume": 103126.9, "quote_volume": 11887.33047, "trades": 80, "taker_buy_volume": 26320.6, "taker_buy_quote": 3035.69527}, {"ts": 1774972800000, "open": 0.1153, "high": 0.1154, "low": 0.1138, "close": 0.1139, "volume": 430231.3, "quote_volume": 49285.27352, "trades": 568, "taker_buy_volume": 155282.8, "taker_buy_quote": 17768.60611}, {"ts": 1774972860000, "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1143, "volume": 117886.0, "quote_volume": 13452.29696, "trades": 168, "taker_buy_volume": 74321.1, "taker_buy_quote": 8481.48274}, {"ts": 1774972920000, "open": 0.1142, "high": 0.1148, "low": 0.1139, "close": 0.1144, "volume": 48456.9, "quote_volume": 5545.05526, "trades": 113, "taker_buy_volume": 21664.1, "taker_buy_quote": 2478.15028}, {"ts": 1774972980000, "open": 0.1143, "high": 0.1143, "low": 0.1135, "close": 0.1136, "volume": 40895.7, "quote_volume": 4650.66637, "trades": 60, "taker_buy_volume": 10894.1, "taker_buy_quote": 1239.40793}, {"ts": 1774973040000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 21148.8, "quote_volume": 2403.43158, "trades": 45, "taker_buy_volume": 14034.6, "taker_buy_quote": 1594.91149}, {"ts": 1774973100000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 50383.1, "quote_volume": 5714.14041, "trades": 79, "taker_buy_volume": 17129.6, "taker_buy_quote": 1944.80814}, {"ts": 1774973160000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 32880.2, "quote_volume": 3732.22227, "trades": 52, "taker_buy_volume": 24721.0, "taker_buy_quote": 2805.40499}, {"ts": 1774973220000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 63481.9, "quote_volume": 7191.92654, "trades": 91, "taker_buy_volume": 31702.3, "taker_buy_quote": 3592.63255}, {"ts": 1774973280000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 28234.2, "quote_volume": 3200.58898, "trades": 28, "taker_buy_volume": 27686.6, "taker_buy_quote": 3138.59184}, {"ts": 1774973340000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1137, "volume": 72338.4, "quote_volume": 8225.12944, "trades": 74, "taker_buy_volume": 33988.5, "taker_buy_quote": 3865.83032}, {"ts": 1774973400000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 19978.8, "quote_volume": 2273.97298, "trades": 43, "taker_buy_volume": 16661.2, "taker_buy_quote": 1896.36904}, {"ts": 1774973460000, "open": 0.1137, "high": 0.1144, "low": 0.1135, "close": 0.114, "volume": 49715.1, "quote_volume": 5668.88334, "trades": 72, "taker_buy_volume": 34113.6, "taker_buy_quote": 3891.20809}, {"ts": 1774973520000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 5887.9, "quote_volume": 670.63054, "trades": 25, "taker_buy_volume": 3255.3, "taker_buy_quote": 371.02697}, {"ts": 1774973580000, "open": 0.1141, "high": 0.115, "low": 0.1141, "close": 0.1147, "volume": 47620.7, "quote_volume": 5461.8107, "trades": 75, "taker_buy_volume": 28544.1, "taker_buy_quote": 3272.93769}, {"ts": 1774973640000, "open": 0.1148, "high": 0.1167, "low": 0.1148, "close": 0.1163, "volume": 210736.3, "quote_volume": 24495.29371, "trades": 316, "taker_buy_volume": 114655.4, "taker_buy_quote": 13330.25228}, {"ts": 1774973700000, "open": 0.1162, "high": 0.1177, "low": 0.1156, "close": 0.1177, "volume": 222964.6, "quote_volume": 25991.45283, "trades": 285, "taker_buy_volume": 116858.8, "taker_buy_quote": 13640.0362}, {"ts": 1774973760000, "open": 0.1177, "high": 0.1187, "low": 0.1173, "close": 0.1178, "volume": 286130.6, "quote_volume": 33747.32517, "trades": 379, "taker_buy_volume": 156253.3, "taker_buy_quote": 18433.863}, {"ts": 1774973820000, "open": 0.1178, "high": 0.1186, "low": 0.1175, "close": 0.118, "volume": 87825.3, "quote_volume": 10374.95632, "trades": 118, "taker_buy_volume": 53252.9, "taker_buy_quote": 6292.27208}, {"ts": 1774973880000, "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1172, "volume": 130238.3, "quote_volume": 15335.29741, "trades": 148, "taker_buy_volume": 40226.8, "taker_buy_quote": 4728.25299}, {"ts": 1774973940000, "open": 0.1172, "high": 0.1182, "low": 0.1167, "close": 0.1181, "volume": 108281.8, "quote_volume": 12717.91032, "trades": 212, "taker_buy_volume": 69586.6, "taker_buy_quote": 8173.87238}, {"ts": 1774974000000, "open": 0.1181, "high": 0.1187, "low": 0.1179, "close": 0.1187, "volume": 99551.5, "quote_volume": 11766.84936, "trades": 145, "taker_buy_volume": 71834.4, "taker_buy_quote": 8489.83258}, {"ts": 1774974060000, "open": 0.1186, "high": 0.1186, "low": 0.1178, "close": 0.1179, "volume": 105574.7, "quote_volume": 12480.88032, "trades": 153, "taker_buy_volume": 61550.3, "taker_buy_quote": 7274.54121}, {"ts": 1774974120000, "open": 0.1179, "high": 0.1183, "low": 0.1174, "close": 0.1183, "volume": 74899.0, "quote_volume": 8828.48285, "trades": 82, "taker_buy_volume": 45553.4, "taker_buy_quote": 5373.02979}, {"ts": 1774974180000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 82676.2, "quote_volume": 9800.93437, "trades": 132, "taker_buy_volume": 56755.8, "taker_buy_quote": 6728.10308}, {"ts": 1774974240000, "open": 0.1186, "high": 0.1191, "low": 0.1185, "close": 0.1189, "volume": 151272.5, "quote_volume": 17977.1239, "trades": 160, "taker_buy_volume": 110638.2, "taker_buy_quote": 13149.10467}, {"ts": 1774974300000, "open": 0.1189, "high": 0.1193, "low": 0.1178, "close": 0.1185, "volume": 242943.5, "quote_volume": 28773.59999, "trades": 323, "taker_buy_volume": 169776.6, "taker_buy_quote": 20101.91539}, {"ts": 1774974360000, "open": 0.1185, "high": 0.1186, "low": 0.1173, "close": 0.1173, "volume": 63559.4, "quote_volume": 7495.77878, "trades": 128, "taker_buy_volume": 43536.1, "taker_buy_quote": 5132.47892}, {"ts": 1774974420000, "open": 0.1172, "high": 0.1173, "low": 0.1165, "close": 0.1167, "volume": 95141.3, "quote_volume": 11139.51998, "trades": 119, "taker_buy_volume": 68374.5, "taker_buy_quote": 8007.1489}, {"ts": 1774974480000, "open": 0.1167, "high": 0.1169, "low": 0.1161, "close": 0.1162, "volume": 59358.7, "quote_volume": 6917.51554, "trades": 94, "taker_buy_volume": 42616.8, "taker_buy_quote": 4967.6156}, {"ts": 1774974540000, "open": 0.116, "high": 0.116, "low": 0.1152, "close": 0.1152, "volume": 125321.4, "quote_volume": 14480.05726, "trades": 173, "taker_buy_volume": 58486.8, "taker_buy_quote": 6759.00039}, {"ts": 1774974600000, "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 104680.0, "quote_volume": 12053.21608, "trades": 135, "taker_buy_volume": 58546.2, "taker_buy_quote": 6742.53862}, {"ts": 1774974660000, "open": 0.1153, "high": 0.1153, "low": 0.1148, "close": 0.1148, "volume": 30606.0, "quote_volume": 3519.01296, "trades": 71, "taker_buy_volume": 10572.8, "taker_buy_quote": 1215.56387}, {"ts": 1774974720000, "open": 0.1148, "high": 0.1151, "low": 0.1146, "close": 0.1151, "volume": 67967.8, "quote_volume": 7801.10053, "trades": 64, "taker_buy_volume": 30094.2, "taker_buy_quote": 3455.44176}, {"ts": 1774974780000, "open": 0.1152, "high": 0.1156, "low": 0.1146, "close": 0.115, "volume": 58855.4, "quote_volume": 6769.24297, "trades": 88, "taker_buy_volume": 40122.7, "taker_buy_quote": 4613.95216}, {"ts": 1774974840000, "open": 0.115, "high": 0.1151, "low": 0.1146, "close": 0.115, "volume": 72662.4, "quote_volume": 8345.496, "trades": 71, "taker_buy_volume": 40089.6, "taker_buy_quote": 4602.43705}, {"ts": 1774974900000, "open": 0.1149, "high": 0.115, "low": 0.1143, "close": 0.1145, "volume": 23195.7, "quote_volume": 2661.42987, "trades": 50, "taker_buy_volume": 5754.1, "taker_buy_quote": 658.93654}, {"ts": 1774974960000, "open": 0.1145, "high": 0.1147, "low": 0.1141, "close": 0.1141, "volume": 41844.0, "quote_volume": 4787.0448, "trades": 68, "taker_buy_volume": 26311.4, "taker_buy_quote": 3009.97122}, {"ts": 1774975020000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1143, "volume": 16644.3, "quote_volume": 1901.93244, "trades": 29, "taker_buy_volume": 5536.5, "taker_buy_quote": 632.43028}, {"ts": 1774975080000, "open": 0.1142, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 25439.6, "quote_volume": 2902.37513, "trades": 66, "taker_buy_volume": 18821.7, "taker_buy_quote": 2147.32089}, {"ts": 1774975140000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1137, "volume": 91824.2, "quote_volume": 10459.15017, "trades": 153, "taker_buy_volume": 27009.2, "taker_buy_quote": 3073.67186}, {"ts": 1774975200000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 26930.0, "quote_volume": 3058.81793, "trades": 63, "taker_buy_volume": 15802.9, "taker_buy_quote": 1795.20117}, {"ts": 1774975260000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1133, "volume": 83757.8, "quote_volume": 9497.63381, "trades": 112, "taker_buy_volume": 38912.9, "taker_buy_quote": 4413.5953}, {"ts": 1774975320000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 18821.4, "quote_volume": 2133.70144, "trades": 35, "taker_buy_volume": 11739.0, "taker_buy_quote": 1330.55426}, {"ts": 1774975380000, "open": 0.1133, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 29681.7, "quote_volume": 3371.39166, "trades": 48, "taker_buy_volume": 18083.5, "taker_buy_quote": 2053.64212}, {"ts": 1774975440000, "open": 0.1136, "high": 0.1136, "low": 0.1125, "close": 0.1128, "volume": 249045.9, "quote_volume": 28154.53634, "trades": 271, "taker_buy_volume": 70063.8, "taker_buy_quote": 7908.58094}, {"ts": 1774975500000, "open": 0.1128, "high": 0.1133, "low": 0.1125, "close": 0.1133, "volume": 72229.7, "quote_volume": 8149.97182, "trades": 119, "taker_buy_volume": 60347.6, "taker_buy_quote": 6808.27937}, {"ts": 1774975560000, "open": 0.1134, "high": 0.1141, "low": 0.113, "close": 0.1134, "volume": 72325.5, "quote_volume": 8208.53581, "trades": 136, "taker_buy_volume": 28789.7, "taker_buy_quote": 3270.58412}, {"ts": 1774975620000, "open": 0.1133, "high": 0.1133, "low": 0.1125, "close": 0.1125, "volume": 28816.7, "quote_volume": 3249.7454, "trades": 70, "taker_buy_volume": 12350.8, "taker_buy_quote": 1392.69258}, {"ts": 1774975680000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 55609.5, "quote_volume": 6259.71577, "trades": 78, "taker_buy_volume": 7273.7, "taker_buy_quote": 818.88962}, {"ts": 1774975740000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 19476.8, "quote_volume": 2190.6548, "trades": 33, "taker_buy_volume": 3896.5, "taker_buy_quote": 438.35625}, {"ts": 1774975800000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 34203.6, "quote_volume": 3846.75422, "trades": 76, "taker_buy_volume": 18051.2, "taker_buy_quote": 2030.98366}, {"ts": 1774975860000, "open": 0.1125, "high": 0.1128, "low": 0.1122, "close": 0.1122, "volume": 126819.7, "quote_volume": 14266.69307, "trades": 184, "taker_buy_volume": 42250.7, "taker_buy_quote": 4754.53941}, {"ts": 1774975920000, "open": 0.1122, "high": 0.1123, "low": 0.1118, "close": 0.1119, "volume": 126923.9, "quote_volume": 14213.4085, "trades": 216, "taker_buy_volume": 42582.2, "taker_buy_quote": 4771.54434}, {"ts": 1774975980000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 54181.1, "quote_volume": 6049.09536, "trades": 106, "taker_buy_volume": 16218.2, "taker_buy_quote": 1811.21134}, {"ts": 1774976040000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 48767.3, "quote_volume": 5448.98407, "trades": 74, "taker_buy_volume": 10234.4, "taker_buy_quote": 1144.16679}, {"ts": 1774976100000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 72094.4, "quote_volume": 8041.11324, "trades": 116, "taker_buy_volume": 19266.3, "taker_buy_quote": 2150.06213}, {"ts": 1774976160000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 46248.0, "quote_volume": 5154.41221, "trades": 71, "taker_buy_volume": 18093.6, "taker_buy_quote": 2017.08108}, {"ts": 1774976220000, "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 138798.0, "quote_volume": 15469.72814, "trades": 146, "taker_buy_volume": 46657.1, "taker_buy_quote": 5203.03444}, {"ts": 1774976280000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 82601.3, "quote_volume": 9191.01748, "trades": 87, "taker_buy_volume": 44474.5, "taker_buy_quote": 4949.70595}, {"ts": 1774976340000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 68495.9, "quote_volume": 7614.38982, "trades": 71, "taker_buy_volume": 36643.9, "taker_buy_quote": 4074.95272}, {"ts": 1774976400000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 71230.6, "quote_volume": 7916.61005, "trades": 86, "taker_buy_volume": 33262.8, "taker_buy_quote": 3698.31118}, {"ts": 1774976460000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 42968.6, "quote_volume": 4775.03235, "trades": 76, "taker_buy_volume": 9672.4, "taker_buy_quote": 1075.00365}, {"ts": 1774976520000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 71477.6, "quote_volume": 7948.63619, "trades": 101, "taker_buy_volume": 28596.4, "taker_buy_quote": 3181.816}, {"ts": 1774976580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 62116.2, "quote_volume": 6908.43053, "trades": 94, "taker_buy_volume": 31231.1, "taker_buy_quote": 3473.81034}, {"ts": 1774976640000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 34614.2, "quote_volume": 3845.80728, "trades": 54, "taker_buy_volume": 6220.6, "taker_buy_quote": 691.27832}, {"ts": 1774976700000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 43209.7, "quote_volume": 4800.41926, "trades": 75, "taker_buy_volume": 17477.3, "taker_buy_quote": 1941.97973}, {"ts": 1774976760000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 36020.1, "quote_volume": 4002.95699, "trades": 35, "taker_buy_volume": 8432.8, "taker_buy_quote": 937.72736}, {"ts": 1774976820000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 64776.6, "quote_volume": 7197.97273, "trades": 89, "taker_buy_volume": 29726.4, "taker_buy_quote": 3304.71066}, {"ts": 1774976880000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 39005.5, "quote_volume": 4333.5913, "trades": 45, "taker_buy_volume": 5844.8, "taker_buy_quote": 649.43753}, {"ts": 1774976940000, "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 51975.4, "quote_volume": 5780.45087, "trades": 69, "taker_buy_volume": 21735.2, "taker_buy_quote": 2418.53204}, {"ts": 1774977000000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 101598.4, "quote_volume": 11290.93387, "trades": 69, "taker_buy_volume": 24812.3, "taker_buy_quote": 2759.28904}, {"ts": 1774977060000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 73142.1, "quote_volume": 8126.74237, "trades": 82, "taker_buy_volume": 24270.9, "taker_buy_quote": 2697.66179}, {"ts": 1774977120000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 35727.2, "quote_volume": 3969.46002, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977180000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 84995.0, "quote_volume": 9443.77461, "trades": 102, "taker_buy_volume": 20592.3, "taker_buy_quote": 2288.79989}, {"ts": 1774977240000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 58044.7, "quote_volume": 6448.52328, "trades": 86, "taker_buy_volume": 19611.6, "taker_buy_quote": 2179.05537}, {"ts": 1774977300000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 47884.1, "quote_volume": 5318.13384, "trades": 68, "taker_buy_volume": 9403.4, "taker_buy_quote": 1045.29126}, {"ts": 1774977360000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 32837.4, "quote_volume": 3645.04228, "trades": 33, "taker_buy_volume": 908.8, "taker_buy_quote": 100.96768}, {"ts": 1774977420000, "open": 0.111, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 264181.2, "quote_volume": 29251.65052, "trades": 225, "taker_buy_volume": 56104.6, "taker_buy_quote": 6209.69601}, {"ts": 1774977480000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 61413.3, "quote_volume": 6785.5658, "trades": 70, "taker_buy_volume": 14037.8, "taker_buy_quote": 1552.21743}, {"ts": 1774977540000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 39582.0, "quote_volume": 4370.50736, "trades": 46, "taker_buy_volume": 3910.1, "taker_buy_quote": 432.06605}, {"ts": 1774977600000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 80659.6, "quote_volume": 8909.76055, "trades": 88, "taker_buy_volume": 27440.3, "taker_buy_quote": 3033.29682}, {"ts": 1774977660000, "open": 0.1105, "high": 0.1122, "low": 0.1084, "close": 0.1086, "volume": 960607.6, "quote_volume": 105755.98455, "trades": 1281, "taker_buy_volume": 521628.7, "taker_buy_quote": 57468.29575}, {"ts": 1774977720000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 114346.7, "quote_volume": 12395.25657, "trades": 146, "taker_buy_volume": 47618.0, "taker_buy_quote": 5162.75968}, {"ts": 1774977780000, "open": 0.1084, "high": 0.1094, "low": 0.1083, "close": 0.1093, "volume": 84254.9, "quote_volume": 9166.49583, "trades": 139, "taker_buy_volume": 47971.7, "taker_buy_quote": 5220.28746}, {"ts": 1774977840000, "open": 0.1094, "high": 0.111, "low": 0.109, "close": 0.1109, "volume": 160609.6, "quote_volume": 17670.18595, "trades": 253, "taker_buy_volume": 107483.6, "taker_buy_quote": 11822.6401}, {"ts": 1774977900000, "open": 0.1109, "high": 0.1135, "low": 0.1105, "close": 0.1125, "volume": 362418.7, "quote_volume": 40642.15704, "trades": 485, "taker_buy_volume": 176208.0, "taker_buy_quote": 19748.60358}, {"ts": 1774977960000, "open": 0.1126, "high": 0.1132, "low": 0.1118, "close": 0.1128, "volume": 207195.6, "quote_volume": 23292.09004, "trades": 247, "taker_buy_volume": 101809.1, "taker_buy_quote": 11430.01733}, {"ts": 1774978020000, "open": 0.1129, "high": 0.1138, "low": 0.1129, "close": 0.1132, "volume": 64284.0, "quote_volume": 7285.39915, "trades": 98, "taker_buy_volume": 35891.0, "taker_buy_quote": 4063.99732}, {"ts": 1774978080000, "open": 0.1132, "high": 0.1132, "low": 0.1125, "close": 0.1131, "volume": 84487.8, "quote_volume": 9533.24934, "trades": 114, "taker_buy_volume": 30783.0, "taker_buy_quote": 3471.88105}, {"ts": 1774978140000, "open": 0.1131, "high": 0.1131, "low": 0.1122, "close": 0.1123, "volume": 160273.4, "quote_volume": 18037.08729, "trades": 167, "taker_buy_volume": 43138.4, "taker_buy_quote": 4852.18636}, {"ts": 1774978200000, "open": 0.1122, "high": 0.1122, "low": 0.1115, "close": 0.1116, "volume": 113847.4, "quote_volume": 12741.22073, "trades": 107, "taker_buy_volume": 16952.1, "taker_buy_quote": 1897.17554}, {"ts": 1774978260000, "open": 0.1116, "high": 0.1126, "low": 0.1115, "close": 0.1124, "volume": 83730.6, "quote_volume": 9402.82225, "trades": 100, "taker_buy_volume": 26095.4, "taker_buy_quote": 2929.14985}, {"ts": 1774978320000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 72941.5, "quote_volume": 8206.54029, "trades": 75, "taker_buy_volume": 15028.3, "taker_buy_quote": 1691.48404}, {"ts": 1774978380000, "open": 0.1124, "high": 0.1132, "low": 0.1124, "close": 0.1126, "volume": 82197.4, "quote_volume": 9279.82175, "trades": 110, "taker_buy_volume": 34116.9, "taker_buy_quote": 3853.14039}, {"ts": 1774978440000, "open": 0.1127, "high": 0.1134, "low": 0.1127, "close": 0.1133, "volume": 139517.0, "quote_volume": 15772.84457, "trades": 92, "taker_buy_volume": 76688.0, "taker_buy_quote": 8675.41635}, {"ts": 1774978500000, "open": 0.1132, "high": 0.1141, "low": 0.1131, "close": 0.114, "volume": 156417.0, "quote_volume": 17769.98118, "trades": 187, "taker_buy_volume": 49922.4, "taker_buy_quote": 5677.75345}, {"ts": 1774978560000, "open": 0.114, "high": 0.114, "low": 0.1129, "close": 0.1135, "volume": 191699.1, "quote_volume": 21718.36838, "trades": 203, "taker_buy_volume": 24827.8, "taker_buy_quote": 2812.24651}, {"ts": 1774978620000, "open": 0.1136, "high": 0.1143, "low": 0.1135, "close": 0.1139, "volume": 107700.4, "quote_volume": 12270.23328, "trades": 163, "taker_buy_volume": 41099.4, "taker_buy_quote": 4683.93793}, {"ts": 1774978680000, "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.1142, "volume": 74712.1, "quote_volume": 8519.20849, "trades": 98, "taker_buy_volume": 48147.6, "taker_buy_quote": 5492.35242}, {"ts": 1774978740000, "open": 0.1142, "high": 0.1145, "low": 0.1141, "close": 0.1143, "volume": 50684.6, "quote_volume": 5795.04405, "trades": 73, "taker_buy_volume": 23845.7, "taker_buy_quote": 2726.71243}, {"ts": 1774978800000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 52935.4, "quote_volume": 6058.91187, "trades": 70, "taker_buy_volume": 21046.8, "taker_buy_quote": 2408.88834}, {"ts": 1774978860000, "open": 0.1144, "high": 0.1183, "low": 0.1142, "close": 0.1175, "volume": 2110881.1, "quote_volume": 244899.0979, "trades": 2275, "taker_buy_volume": 1123013.4, "taker_buy_quote": 129928.9911}, {"ts": 1774978920000, "open": 0.1175, "high": 0.1262, "low": 0.1174, "close": 0.1233, "volume": 3089427.8, "quote_volume": 378926.93584, "trades": 5921, "taker_buy_volume": 1566422.8, "taker_buy_quote": 191890.43801}, {"ts": 1774978980000, "open": 0.1234, "high": 0.1289, "low": 0.1234, "close": 0.1274, "volume": 857446.6, "quote_volume": 108691.95177, "trades": 2029, "taker_buy_volume": 511219.5, "taker_buy_quote": 64799.28663}, {"ts": 1774979040000, "open": 0.1273, "high": 0.1296, "low": 0.1271, "close": 0.1291, "volume": 434531.2, "quote_volume": 55792.14369, "trades": 1101, "taker_buy_volume": 231552.7, "taker_buy_quote": 29731.2768}, {"ts": 1774979100000, "open": 0.1293, "high": 0.131, "low": 0.1261, "close": 0.1268, "volume": 700099.6, "quote_volume": 90243.63548, "trades": 1505, "taker_buy_volume": 317189.1, "taker_buy_quote": 40937.18517}, {"ts": 1774979160000, "open": 0.1269, "high": 0.1301, "low": 0.1259, "close": 0.1285, "volume": 606490.7, "quote_volume": 77807.41679, "trades": 1187, "taker_buy_volume": 334846.8, "taker_buy_quote": 43019.34371}, {"ts": 1774979220000, "open": 0.1287, "high": 0.1339, "low": 0.1287, "close": 0.1335, "volume": 844427.5, "quote_volume": 111593.01206, "trades": 1530, "taker_buy_volume": 570213.7, "taker_buy_quote": 75307.09035}, {"ts": 1774979280000, "open": 0.1335, "high": 0.1358, "low": 0.1324, "close": 0.1329, "volume": 815257.9, "quote_volume": 109326.62262, "trades": 1886, "taker_buy_volume": 446738.7, "taker_buy_quote": 59913.11728}, {"ts": 1774979340000, "open": 0.133, "high": 0.1357, "low": 0.13, "close": 0.1326, "volume": 897684.8, "quote_volume": 119332.29598, "trades": 2083, "taker_buy_volume": 441790.7, "taker_buy_quote": 58726.55837}, {"ts": 1774979400000, "open": 0.1327, "high": 0.1357, "low": 0.1319, "close": 0.1355, "volume": 364464.7, "quote_volume": 48994.46152, "trades": 920, "taker_buy_volume": 175314.0, "taker_buy_quote": 23568.06042}, {"ts": 1774979460000, "open": 0.1355, "high": 0.1369, "low": 0.1344, "close": 0.1353, "volume": 262589.1, "quote_volume": 35576.98003, "trades": 714, "taker_buy_volume": 107187.1, "taker_buy_quote": 14525.25948}, {"ts": 1774979520000, "open": 0.1353, "high": 0.137, "low": 0.1348, "close": 0.1349, "volume": 230714.4, "quote_volume": 31343.30595, "trades": 610, "taker_buy_volume": 114109.7, "taker_buy_quote": 15507.2677}, {"ts": 1774979580000, "open": 0.135, "high": 0.1353, "low": 0.1338, "close": 0.1346, "volume": 123851.7, "quote_volume": 16669.09073, "trades": 393, "taker_buy_volume": 50612.9, "taker_buy_quote": 6810.27858}, {"ts": 1774979640000, "open": 0.1346, "high": 0.1356, "low": 0.1344, "close": 0.135, "volume": 138073.2, "quote_volume": 18650.37437, "trades": 363, "taker_buy_volume": 66900.3, "taker_buy_quote": 9034.32745}, {"ts": 1774979700000, "open": 0.1351, "high": 0.1365, "low": 0.1349, "close": 0.1349, "volume": 90972.8, "quote_volume": 12343.44269, "trades": 318, "taker_buy_volume": 42010.4, "taker_buy_quote": 5698.44999}, {"ts": 1774979760000, "open": 0.1349, "high": 0.1359, "low": 0.1347, "close": 0.1356, "volume": 29579.6, "quote_volume": 4004.14139, "trades": 172, "taker_buy_volume": 11365.6, "taker_buy_quote": 1538.3141}, {"ts": 1774979820000, "open": 0.1357, "high": 0.1369, "low": 0.1354, "close": 0.1364, "volume": 79787.5, "quote_volume": 10879.81561, "trades": 281, "taker_buy_volume": 43637.9, "taker_buy_quote": 5952.26344}, {"ts": 1774979880000, "open": 0.1366, "high": 0.1395, "low": 0.1363, "close": 0.1391, "volume": 197321.5, "quote_volume": 27287.00797, "trades": 714, "taker_buy_volume": 91791.0, "taker_buy_quote": 12694.89013}, {"ts": 1774979940000, "open": 0.1391, "high": 0.1456, "low": 0.1391, "close": 0.1424, "volume": 876175.9, "quote_volume": 125150.83032, "trades": 2178, "taker_buy_volume": 448018.0, "taker_buy_quote": 63783.35901}, {"ts": 1774980000000, "open": 0.1426, "high": 0.1441, "low": 0.1408, "close": 0.1409, "volume": 205096.0, "quote_volume": 29174.29375, "trades": 740, "taker_buy_volume": 111269.8, "taker_buy_quote": 15835.5415}, {"ts": 1774980060000, "open": 0.141, "high": 0.1423, "low": 0.1397, "close": 0.1417, "volume": 133349.5, "quote_volume": 18739.75932, "trades": 628, "taker_buy_volume": 86195.4, "taker_buy_quote": 12104.58324}, {"ts": 1774980120000, "open": 0.1418, "high": 0.1447, "low": 0.1418, "close": 0.1444, "volume": 183798.8, "quote_volume": 26440.63049, "trades": 848, "taker_buy_volume": 87790.1, "taker_buy_quote": 12630.42286}, {"ts": 1774980180000, "open": 0.1446, "high": 0.1455, "low": 0.1422, "close": 0.1429, "volume": 166867.0, "quote_volume": 23931.9593, "trades": 633, "taker_buy_volume": 93761.6, "taker_buy_quote": 13425.5832}, {"ts": 1774980240000, "open": 0.1429, "high": 0.1455, "low": 0.1429, "close": 0.1438, "volume": 114462.1, "quote_volume": 16528.43227, "trades": 610, "taker_buy_volume": 50780.1, "taker_buy_quote": 7330.73149}, {"ts": 1774980300000, "open": 0.144, "high": 0.146, "low": 0.1435, "close": 0.1445, "volume": 129409.6, "quote_volume": 18763.9655, "trades": 656, "taker_buy_volume": 60671.1, "taker_buy_quote": 8792.17689}, {"ts": 1774980360000, "open": 0.1446, "high": 0.1465, "low": 0.1445, "close": 0.1452, "volume": 101189.0, "quote_volume": 14762.10641, "trades": 556, "taker_buy_volume": 43139.2, "taker_buy_quote": 6290.0227}, {"ts": 1774980420000, "open": 0.1453, "high": 0.1459, "low": 0.1425, "close": 0.1425, "volume": 89780.2, "quote_volume": 12983.05944, "trades": 401, "taker_buy_volume": 37532.2, "taker_buy_quote": 5426.7056}, {"ts": 1774980480000, "open": 0.1426, "high": 0.1451, "low": 0.1424, "close": 0.1446, "volume": 106260.7, "quote_volume": 15290.5386, "trades": 508, "taker_buy_volume": 53853.2, "taker_buy_quote": 7737.21666}, {"ts": 1774980540000, "open": 0.1445, "high": 0.1468, "low": 0.1439, "close": 0.1445, "volume": 90682.5, "quote_volume": 13200.80252, "trades": 600, "taker_buy_volume": 40231.9, "taker_buy_quote": 5865.49728}, {"ts": 1774980600000, "open": 0.1447, "high": 0.1457, "low": 0.1442, "close": 0.1446, "volume": 68966.4, "quote_volume": 9983.1295, "trades": 389, "taker_buy_volume": 30069.5, "taker_buy_quote": 4356.95853}, {"ts": 1774980660000, "open": 0.1445, "high": 0.1447, "low": 0.1429, "close": 0.1433, "volume": 83509.8, "quote_volume": 11987.4024, "trades": 451, "taker_buy_volume": 33812.0, "taker_buy_quote": 4852.41612}, {"ts": 1774980720000, "open": 0.1434, "high": 0.1437, "low": 0.1428, "close": 0.1432, "volume": 69477.9, "quote_volume": 9958.70488, "trades": 292, "taker_buy_volume": 42255.9, "taker_buy_quote": 6058.75142}, {"ts": 1774980780000, "open": 0.1432, "high": 0.1439, "low": 0.1415, "close": 0.1425, "volume": 172618.9, "quote_volume": 24586.13261, "trades": 819, "taker_buy_volume": 102570.6, "taker_buy_quote": 14621.31572}, {"ts": 1774980840000, "open": 0.1426, "high": 0.1462, "low": 0.1426, "close": 0.1451, "volume": 249144.5, "quote_volume": 36013.59024, "trades": 1033, "taker_buy_volume": 138716.0, "taker_buy_quote": 20051.15332}, {"ts": 1774980900000, "open": 0.1452, "high": 0.1474, "low": 0.1452, "close": 0.1463, "volume": 154302.4, "quote_volume": 22613.65526, "trades": 769, "taker_buy_volume": 83794.5, "taker_buy_quote": 12296.20616}, {"ts": 1774980960000, "open": 0.1464, "high": 0.147, "low": 0.1455, "close": 0.146, "volume": 87290.5, "quote_volume": 12748.20117, "trades": 455, "taker_buy_volume": 43219.2, "taker_buy_quote": 6314.38737}, {"ts": 1774981020000, "open": 0.1459, "high": 0.1481, "low": 0.1448, "close": 0.1454, "volume": 188942.7, "quote_volume": 27610.44718, "trades": 966, "taker_buy_volume": 122611.4, "taker_buy_quote": 17919.20422}, {"ts": 1774981080000, "open": 0.1454, "high": 0.1465, "low": 0.1446, "close": 0.1453, "volume": 63894.8, "quote_volume": 9295.24512, "trades": 327, "taker_buy_volume": 28265.4, "taker_buy_quote": 4113.55927}, {"ts": 1774981140000, "open": 0.1453, "high": 0.1456, "low": 0.1449, "close": 0.145, "volume": 32249.4, "quote_volume": 4686.91096, "trades": 182, "taker_buy_volume": 17201.2, "taker_buy_quote": 2502.03841}, {"ts": 1774981200000, "open": 0.145, "high": 0.1456, "low": 0.1447, "close": 0.145, "volume": 55113.1, "quote_volume": 7994.08238, "trades": 240, "taker_buy_volume": 12702.5, "taker_buy_quote": 1844.53111}, {"ts": 1774981260000, "open": 0.1452, "high": 0.146, "low": 0.1447, "close": 0.1454, "volume": 90770.5, "quote_volume": 13181.0787, "trades": 242, "taker_buy_volume": 21173.8, "taker_buy_quote": 3077.63243}, {"ts": 1774981320000, "open": 0.1454, "high": 0.1456, "low": 0.1444, "close": 0.1445, "volume": 67756.5, "quote_volume": 9827.08274, "trades": 293, "taker_buy_volume": 37331.2, "taker_buy_quote": 5414.61879}, {"ts": 1774981380000, "open": 0.1443, "high": 0.1446, "low": 0.1438, "close": 0.1441, "volume": 126009.2, "quote_volume": 18168.3219, "trades": 448, "taker_buy_volume": 43840.3, "taker_buy_quote": 6322.11699}, {"ts": 1774981440000, "open": 0.1442, "high": 0.1472, "low": 0.1438, "close": 0.1466, "volume": 183965.0, "quote_volume": 26691.77492, "trades": 737, "taker_buy_volume": 87618.0, "taker_buy_quote": 12718.11253}, {"ts": 1774981500000, "open": 0.1467, "high": 0.1503, "low": 0.1466, "close": 0.1501, "volume": 597935.1, "quote_volume": 88645.45697, "trades": 1761, "taker_buy_volume": 283286.5, "taker_buy_quote": 42057.18015}, {"ts": 1774981560000, "open": 0.1501, "high": 0.153, "low": 0.149, "close": 0.1492, "volume": 433295.2, "quote_volume": 65610.57965, "trades": 1700, "taker_buy_volume": 207935.5, "taker_buy_quote": 31476.69455}, {"ts": 1774981620000, "open": 0.1493, "high": 0.15, "low": 0.1478, "close": 0.1481, "volume": 109286.4, "quote_volume": 16247.53509, "trades": 419, "taker_buy_volume": 34000.8, "taker_buy_quote": 5059.60993}, {"ts": 1774981680000, "open": 0.1482, "high": 0.1499, "low": 0.1482, "close": 0.1487, "volume": 86845.0, "quote_volume": 12951.51336, "trades": 392, "taker_buy_volume": 37406.6, "taker_buy_quote": 5579.97756}, {"ts": 1774981740000, "open": 0.1487, "high": 0.1493, "low": 0.1477, "close": 0.1479, "volume": 80203.2, "quote_volume": 11908.35023, "trades": 394, "taker_buy_volume": 32049.0, "taker_buy_quote": 4763.34515}, {"ts": 1774981800000, "open": 0.1479, "high": 0.1483, "low": 0.1471, "close": 0.1475, "volume": 79917.4, "quote_volume": 11796.16798, "trades": 327, "taker_buy_volume": 39608.7, "taker_buy_quote": 5848.5106}, {"ts": 1774981860000, "open": 0.1476, "high": 0.1483, "low": 0.1471, "close": 0.1472, "volume": 61019.6, "quote_volume": 9001.74149, "trades": 249, "taker_buy_volume": 13076.2, "taker_buy_quote": 1928.48004}, {"ts": 1774981920000, "open": 0.1472, "high": 0.1473, "low": 0.1461, "close": 0.1463, "volume": 95246.8, "quote_volume": 13972.20141, "trades": 298, "taker_buy_volume": 22331.3, "taker_buy_quote": 3277.22851}, {"ts": 1774981980000, "open": 0.1463, "high": 0.1463, "low": 0.1446, "close": 0.1447, "volume": 131025.9, "quote_volume": 19023.11501, "trades": 421, "taker_buy_volume": 44570.3, "taker_buy_quote": 6468.94416}, {"ts": 1774982040000, "open": 0.1448, "high": 0.1452, "low": 0.1446, "close": 0.1447, "volume": 77465.3, "quote_volume": 11218.46891, "trades": 293, "taker_buy_volume": 28645.0, "taker_buy_quote": 4151.6093}, {"ts": 1774982100000, "open": 0.1449, "high": 0.1464, "low": 0.1448, "close": 0.1449, "volume": 138689.6, "quote_volume": 20209.39156, "trades": 330, "taker_buy_volume": 69809.4, "taker_buy_quote": 10194.85015}, {"ts": 1774982160000, "open": 0.1451, "high": 0.1464, "low": 0.1448, "close": 0.1449, "volume": 122885.7, "quote_volume": 17881.13036, "trades": 294, "taker_buy_volume": 71806.3, "taker_buy_quote": 10448.93587}, {"ts": 1774982220000, "open": 0.1449, "high": 0.1453, "low": 0.1446, "close": 0.1448, "volume": 43427.6, "quote_volume": 6292.77044, "trades": 180, "taker_buy_volume": 10381.0, "taker_buy_quote": 1505.68139}, {"ts": 1774982280000, "open": 0.1447, "high": 0.1452, "low": 0.1447, "close": 0.1449, "volume": 49539.3, "quote_volume": 7180.38042, "trades": 171, "taker_buy_volume": 7586.0, "taker_buy_quote": 1100.08729}, {"ts": 1774982340000, "open": 0.1448, "high": 0.1451, "low": 0.1435, "close": 0.1438, "volume": 136679.6, "quote_volume": 19718.2055, "trades": 446, "taker_buy_volume": 54466.1, "taker_buy_quote": 7861.78628}, {"ts": 1774982400000, "open": 0.1438, "high": 0.1443, "low": 0.143, "close": 0.143, "volume": 111247.0, "quote_volume": 15993.67243, "trades": 386, "taker_buy_volume": 46356.6, "taker_buy_quote": 6667.81077}, {"ts": 1774982460000, "open": 0.1432, "high": 0.1434, "low": 0.1418, "close": 0.1421, "volume": 139420.7, "quote_volume": 19876.54701, "trades": 440, "taker_buy_volume": 44051.6, "taker_buy_quote": 6287.84821}, {"ts": 1774982520000, "open": 0.1422, "high": 0.1422, "low": 0.1401, "close": 0.1403, "volume": 224783.7, "quote_volume": 31708.10791, "trades": 627, "taker_buy_volume": 55507.9, "taker_buy_quote": 7844.72087}, {"ts": 1774982580000, "open": 0.1402, "high": 0.1402, "low": 0.1363, "close": 0.1385, "volume": 721402.4, "quote_volume": 99481.73739, "trades": 1469, "taker_buy_volume": 205853.9, "taker_buy_quote": 28407.90938}, {"ts": 1774982640000, "open": 0.1384, "high": 0.1384, "low": 0.1355, "close": 0.1363, "volume": 255553.8, "quote_volume": 34861.60844, "trades": 762, "taker_buy_volume": 87937.4, "taker_buy_quote": 12001.8794}, {"ts": 1774982700000, "open": 0.1365, "high": 0.1382, "low": 0.1354, "close": 0.1382, "volume": 218664.7, "quote_volume": 29919.07987, "trades": 706, "taker_buy_volume": 118384.7, "taker_buy_quote": 16214.20454}, {"ts": 1774982760000, "open": 0.1383, "high": 0.1396, "low": 0.1359, "close": 0.1395, "volume": 248004.0, "quote_volume": 34178.70374, "trades": 883, "taker_buy_volume": 141610.0, "taker_buy_quote": 19540.91163}, {"ts": 1774982820000, "open": 0.1395, "high": 0.1422, "low": 0.138, "close": 0.1415, "volume": 443174.6, "quote_volume": 62342.823, "trades": 1160, "taker_buy_volume": 277806.4, "taker_buy_quote": 39125.58731}, {"ts": 1774982880000, "open": 0.1416, "high": 0.1436, "low": 0.1415, "close": 0.1418, "volume": 398928.3, "quote_volume": 56823.30806, "trades": 922, "taker_buy_volume": 206752.7, "taker_buy_quote": 29484.38627}, {"ts": 1774982940000, "open": 0.1419, "high": 0.1443, "low": 0.1419, "close": 0.1436, "volume": 197505.3, "quote_volume": 28266.92192, "trades": 632, "taker_buy_volume": 93163.1, "taker_buy_quote": 13354.30533}, {"ts": 1774983000000, "open": 0.1437, "high": 0.1443, "low": 0.142, "close": 0.1421, "volume": 182508.5, "quote_volume": 26122.20478, "trades": 518, "taker_buy_volume": 67224.9, "taker_buy_quote": 9631.75045}, {"ts": 1774983060000, "open": 0.1421, "high": 0.1432, "low": 0.1414, "close": 0.1424, "volume": 210714.7, "quote_volume": 29997.12885, "trades": 599, "taker_buy_volume": 105391.1, "taker_buy_quote": 15011.85459}, {"ts": 1774983120000, "open": 0.1422, "high": 0.1431, "low": 0.1416, "close": 0.1426, "volume": 140745.0, "quote_volume": 20032.04731, "trades": 447, "taker_buy_volume": 63512.6, "taker_buy_quote": 9041.10584}, {"ts": 1774983180000, "open": 0.1425, "high": 0.1429, "low": 0.1418, "close": 0.1419, "volume": 87745.1, "quote_volume": 12479.44679, "trades": 293, "taker_buy_volume": 21537.6, "taker_buy_quote": 3062.98437}, {"ts": 1774983240000, "open": 0.1419, "high": 0.1431, "low": 0.1419, "close": 0.1428, "volume": 83448.4, "quote_volume": 11893.2265, "trades": 329, "taker_buy_volume": 38510.1, "taker_buy_quote": 5488.57224}, {"ts": 1774983300000, "open": 0.1427, "high": 0.1428, "low": 0.1418, "close": 0.1419, "volume": 77022.4, "quote_volume": 10957.75931, "trades": 318, "taker_buy_volume": 32006.0, "taker_buy_quote": 4555.59238}, {"ts": 1774983360000, "open": 0.1419, "high": 0.1426, "low": 0.1418, "close": 0.1422, "volume": 62929.8, "quote_volume": 8950.46473, "trades": 221, "taker_buy_volume": 24953.3, "taker_buy_quote": 3549.154}, {"ts": 1774983420000, "open": 0.1423, "high": 0.1439, "low": 0.1423, "close": 0.1426, "volume": 134956.8, "quote_volume": 19320.78085, "trades": 430, "taker_buy_volume": 36548.5, "taker_buy_quote": 5233.62552}, {"ts": 1774983480000, "open": 0.1427, "high": 0.1427, "low": 0.1418, "close": 0.1418, "volume": 118494.5, "quote_volume": 16856.63437, "trades": 334, "taker_buy_volume": 25475.0, "taker_buy_quote": 3624.38006}, {"ts": 1774983540000, "open": 0.1419, "high": 0.1427, "low": 0.1419, "close": 0.1421, "volume": 85947.1, "quote_volume": 12231.33529, "trades": 251, "taker_buy_volume": 14932.2, "taker_buy_quote": 2125.54664}, {"ts": 1774983600000, "open": 0.1423, "high": 0.1424, "low": 0.1415, "close": 0.1417, "volume": 135540.7, "quote_volume": 19217.09138, "trades": 350, "taker_buy_volume": 36557.9, "taker_buy_quote": 5184.63282}, {"ts": 1774983660000, "open": 0.1416, "high": 0.1425, "low": 0.1415, "close": 0.1421, "volume": 128242.6, "quote_volume": 18219.62901, "trades": 367, "taker_buy_volume": 62428.7, "taker_buy_quote": 8869.15426}, {"ts": 1774983720000, "open": 0.142, "high": 0.1423, "low": 0.1414, "close": 0.1419, "volume": 115953.9, "quote_volume": 16447.10206, "trades": 320, "taker_buy_volume": 32659.8, "taker_buy_quote": 4633.54164}, {"ts": 1774983780000, "open": 0.1419, "high": 0.1436, "low": 0.1418, "close": 0.1436, "volume": 69291.6, "quote_volume": 9884.38963, "trades": 250, "taker_buy_volume": 32855.0, "taker_buy_quote": 4691.13999}, {"ts": 1774983840000, "open": 0.1436, "high": 0.1438, "low": 0.1426, "close": 0.1427, "volume": 121593.5, "quote_volume": 17402.42561, "trades": 341, "taker_buy_volume": 39374.2, "taker_buy_quote": 5639.55034}, {"ts": 1774983900000, "open": 0.1428, "high": 0.1433, "low": 0.1412, "close": 0.1414, "volume": 91011.3, "quote_volume": 12908.26014, "trades": 334, "taker_buy_volume": 35265.0, "taker_buy_quote": 5003.7649}, {"ts": 1774983960000, "open": 0.1413, "high": 0.1417, "low": 0.1412, "close": 0.1414, "volume": 83410.5, "quote_volume": 11795.19427, "trades": 265, "taker_buy_volume": 39743.3, "taker_buy_quote": 5623.08526}, {"ts": 1774984020000, "open": 0.1415, "high": 0.142, "low": 0.1414, "close": 0.1416, "volume": 66701.7, "quote_volume": 9450.69834, "trades": 248, "taker_buy_volume": 26827.4, "taker_buy_quote": 3801.64246}, {"ts": 1774984080000, "open": 0.1416, "high": 0.142, "low": 0.1412, "close": 0.1414, "volume": 84993.3, "quote_volume": 12016.34512, "trades": 277, "taker_buy_volume": 30454.5, "taker_buy_quote": 4306.78941}, {"ts": 1774984140000, "open": 0.1415, "high": 0.1421, "low": 0.1412, "close": 0.1414, "volume": 68033.0, "quote_volume": 9632.59186, "trades": 240, "taker_buy_volume": 29666.0, "taker_buy_quote": 4202.33667}, {"ts": 1774984200000, "open": 0.1415, "high": 0.1415, "low": 0.1409, "close": 0.141, "volume": 87267.2, "quote_volume": 12322.3746, "trades": 244, "taker_buy_volume": 23450.9, "taker_buy_quote": 3311.72481}, {"ts": 1774984260000, "open": 0.1411, "high": 0.1416, "low": 0.1409, "close": 0.1415, "volume": 54312.7, "quote_volume": 7668.73287, "trades": 169, "taker_buy_volume": 20519.6, "taker_buy_quote": 2898.7152}, {"ts": 1774984320000, "open": 0.1416, "high": 0.1417, "low": 0.1405, "close": 0.1408, "volume": 86890.5, "quote_volume": 12250.84223, "trades": 237, "taker_buy_volume": 27812.1, "taker_buy_quote": 3920.29564}, {"ts": 1774984380000, "open": 0.1408, "high": 0.1411, "low": 0.1405, "close": 0.1408, "volume": 77528.6, "quote_volume": 10916.83177, "trades": 203, "taker_buy_volume": 39577.9, "taker_buy_quote": 5575.67895}, {"ts": 1774984440000, "open": 0.1407, "high": 0.1411, "low": 0.1406, "close": 0.1409, "volume": 79915.5, "quote_volume": 11252.58648, "trades": 238, "taker_buy_volume": 29031.2, "taker_buy_quote": 4088.1228}, {"ts": 1774984500000, "open": 0.1409, "high": 0.1411, "low": 0.1403, "close": 0.1405, "volume": 104424.1, "quote_volume": 14689.22748, "trades": 324, "taker_buy_volume": 41910.9, "taker_buy_quote": 5897.85024}, {"ts": 1774984560000, "open": 0.1405, "high": 0.1414, "low": 0.1404, "close": 0.1411, "volume": 132793.7, "quote_volume": 18724.68562, "trades": 308, "taker_buy_volume": 68752.8, "taker_buy_quote": 9694.92718}, {"ts": 1774984620000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1412, "volume": 83043.6, "quote_volume": 11731.30362, "trades": 257, "taker_buy_volume": 43487.5, "taker_buy_quote": 6144.07308}, {"ts": 1774984680000, "open": 0.1413, "high": 0.1413, "low": 0.1404, "close": 0.1406, "volume": 70988.4, "quote_volume": 9992.62089, "trades": 220, "taker_buy_volume": 25035.6, "taker_buy_quote": 3525.67044}, {"ts": 1774984740000, "open": 0.1406, "high": 0.1413, "low": 0.1405, "close": 0.1411, "volume": 58197.0, "quote_volume": 8200.74789, "trades": 171, "taker_buy_volume": 21472.6, "taker_buy_quote": 3026.60041}, {"ts": 1774984800000, "open": 0.1413, "high": 0.144, "low": 0.1413, "close": 0.1436, "volume": 128052.5, "quote_volume": 18335.80444, "trades": 435, "taker_buy_volume": 53565.3, "taker_buy_quote": 7666.90345}, {"ts": 1774984860000, "open": 0.1436, "high": 0.1458, "low": 0.1435, "close": 0.1436, "volume": 181453.7, "quote_volume": 26253.74244, "trades": 522, "taker_buy_volume": 67503.8, "taker_buy_quote": 9770.59996}, {"ts": 1774984920000, "open": 0.1436, "high": 0.1444, "low": 0.1426, "close": 0.1426, "volume": 192719.2, "quote_volume": 27636.30202, "trades": 442, "taker_buy_volume": 59596.1, "taker_buy_quote": 8552.77809}, {"ts": 1774984980000, "open": 0.1427, "high": 0.1427, "low": 0.1414, "close": 0.1416, "volume": 106114.8, "quote_volume": 15061.68248, "trades": 337, "taker_buy_volume": 63539.1, "taker_buy_quote": 9026.04968}, {"ts": 1774985040000, "open": 0.1416, "high": 0.1416, "low": 0.141, "close": 0.1411, "volume": 72617.0, "quote_volume": 10258.94471, "trades": 196, "taker_buy_volume": 12568.2, "taker_buy_quote": 1776.9488}, {"ts": 1774985100000, "open": 0.1412, "high": 0.1412, "low": 0.1403, "close": 0.1406, "volume": 91022.8, "quote_volume": 12800.41829, "trades": 253, "taker_buy_volume": 33507.7, "taker_buy_quote": 4714.08728}, {"ts": 1774985160000, "open": 0.1405, "high": 0.1413, "low": 0.1402, "close": 0.1408, "volume": 90487.0, "quote_volume": 12736.52899, "trades": 282, "taker_buy_volume": 45684.0, "taker_buy_quote": 6431.29161}, {"ts": 1774985220000, "open": 0.1409, "high": 0.1413, "low": 0.1407, "close": 0.1409, "volume": 68058.9, "quote_volume": 9593.62115, "trades": 263, "taker_buy_volume": 34420.7, "taker_buy_quote": 4854.08283}, {"ts": 1774985280000, "open": 0.1411, "high": 0.1418, "low": 0.1407, "close": 0.1414, "volume": 80644.2, "quote_volume": 11386.11544, "trades": 221, "taker_buy_volume": 51422.7, "taker_buy_quote": 7265.57924}, {"ts": 1774985340000, "open": 0.1416, "high": 0.1437, "low": 0.1416, "close": 0.1434, "volume": 122053.2, "quote_volume": 17469.96779, "trades": 406, "taker_buy_volume": 78101.4, "taker_buy_quote": 11177.08483}, {"ts": 1774985400000, "open": 0.1435, "high": 0.1496, "low": 0.1435, "close": 0.1495, "volume": 885708.6, "quote_volume": 130168.57034, "trades": 2225, "taker_buy_volume": 466672.2, "taker_buy_quote": 68487.8385}, {"ts": 1774985460000, "open": 0.1494, "high": 0.1555, "low": 0.1492, "close": 0.1538, "volume": 708494.3, "quote_volume": 108093.08579, "trades": 1801, "taker_buy_volume": 458449.7, "taker_buy_quote": 69987.61877}, {"ts": 1774985520000, "open": 0.1539, "high": 0.1569, "low": 0.1535, "close": 0.1559, "volume": 415065.8, "quote_volume": 64465.16945, "trades": 1223, "taker_buy_volume": 250971.4, "taker_buy_quote": 38965.48834}, {"ts": 1774985580000, "open": 0.1561, "high": 0.1581, "low": 0.1561, "close": 0.1571, "volume": 282808.4, "quote_volume": 44420.56014, "trades": 800, "taker_buy_volume": 188352.6, "taker_buy_quote": 29589.47639}, {"ts": 1774985640000, "open": 0.1571, "high": 0.1609, "low": 0.1569, "close": 0.1606, "volume": 380489.1, "quote_volume": 60580.60606, "trades": 1125, "taker_buy_volume": 225656.7, "taker_buy_quote": 35947.59203}, {"ts": 1774985700000, "open": 0.1605, "high": 0.163, "low": 0.1605, "close": 0.1628, "volume": 281945.1, "quote_volume": 45550.73196, "trades": 991, "taker_buy_volume": 185380.1, "taker_buy_quote": 29945.29933}, {"ts": 1774985760000, "open": 0.163, "high": 0.164, "low": 0.1611, "close": 0.1624, "volume": 260204.3, "quote_volume": 42220.04649, "trades": 676, "taker_buy_volume": 156100.3, "taker_buy_quote": 25320.70494}, {"ts": 1774985820000, "open": 0.1624, "high": 0.1648, "low": 0.162, "close": 0.1625, "volume": 216112.8, "quote_volume": 35287.57489, "trades": 671, "taker_buy_volume": 127590.0, "taker_buy_quote": 20829.54807}, {"ts": 1774985880000, "open": 0.1626, "high": 0.1643, "low": 0.1596, "close": 0.1597, "volume": 228869.2, "quote_volume": 37190.66478, "trades": 668, "taker_buy_volume": 116427.0, "taker_buy_quote": 18930.18357}, {"ts": 1774985940000, "open": 0.1598, "high": 0.1602, "low": 0.1563, "close": 0.1566, "volume": 287666.2, "quote_volume": 45571.18568, "trades": 895, "taker_buy_volume": 167224.9, "taker_buy_quote": 26501.1464}, {"ts": 1774986000000, "open": 0.1565, "high": 0.159, "low": 0.1554, "close": 0.1562, "volume": 284159.5, "quote_volume": 44577.35574, "trades": 799, "taker_buy_volume": 148884.6, "taker_buy_quote": 23356.2714}, {"ts": 1774986060000, "open": 0.1563, "high": 0.1588, "low": 0.1557, "close": 0.1561, "volume": 272449.8, "quote_volume": 42866.09896, "trades": 824, "taker_buy_volume": 123310.9, "taker_buy_quote": 19371.82167}, {"ts": 1774986120000, "open": 0.1561, "high": 0.1568, "low": 0.1554, "close": 0.1555, "volume": 106514.3, "quote_volume": 16617.2749, "trades": 402, "taker_buy_volume": 31779.5, "taker_buy_quote": 4959.99981}, {"ts": 1774986180000, "open": 0.1556, "high": 0.1566, "low": 0.1543, "close": 0.1547, "volume": 180051.3, "quote_volume": 27890.69623, "trades": 594, "taker_buy_volume": 58953.1, "taker_buy_quote": 9136.5432}, {"ts": 1774986240000, "open": 0.1548, "high": 0.1554, "low": 0.1528, "close": 0.1533, "volume": 184642.7, "quote_volume": 28484.91941, "trades": 611, "taker_buy_volume": 72479.4, "taker_buy_quote": 11179.4795}, {"ts": 1774986300000, "open": 0.1535, "high": 0.1568, "low": 0.1533, "close": 0.1553, "volume": 137401.1, "quote_volume": 21263.25144, "trades": 618, "taker_buy_volume": 61306.3, "taker_buy_quote": 9489.05211}, {"ts": 1774986360000, "open": 0.1554, "high": 0.1562, "low": 0.1548, "close": 0.1553, "volume": 105811.4, "quote_volume": 16432.61513, "trades": 379, "taker_buy_volume": 23833.0, "taker_buy_quote": 3703.93675}, {"ts": 1774986420000, "open": 0.1555, "high": 0.1571, "low": 0.1555, "close": 0.1564, "volume": 72240.3, "quote_volume": 11286.29509, "trades": 329, "taker_buy_volume": 21771.5, "taker_buy_quote": 3401.26929}, {"ts": 1774986480000, "open": 0.1565, "high": 0.1567, "low": 0.1548, "close": 0.1554, "volume": 110380.5, "quote_volume": 17195.08753, "trades": 437, "taker_buy_volume": 38210.3, "taker_buy_quote": 5956.06427}, {"ts": 1774986540000, "open": 0.1555, "high": 0.1567, "low": 0.1555, "close": 0.1566, "volume": 90256.2, "quote_volume": 14085.94781, "trades": 377, "taker_buy_volume": 31828.6, "taker_buy_quote": 4968.23031}, {"ts": 1774986600000, "open": 0.1564, "high": 0.157, "low": 0.1557, "close": 0.1562, "volume": 162518.4, "quote_volume": 25410.08087, "trades": 745, "taker_buy_volume": 67083.8, "taker_buy_quote": 10491.81327}, {"ts": 1774986660000, "open": 0.1563, "high": 0.1566, "low": 0.1495, "close": 0.1497, "volume": 520486.4, "quote_volume": 79618.30748, "trades": 1432, "taker_buy_volume": 138913.7, "taker_buy_quote": 21238.49584}, {"ts": 1774986720000, "open": 0.1497, "high": 0.1499, "low": 0.1471, "close": 0.1488, "volume": 398164.6, "quote_volume": 59043.23326, "trades": 1157, "taker_buy_volume": 147125.1, "taker_buy_quote": 21807.65897}, {"ts": 1774986780000, "open": 0.1488, "high": 0.1499, "low": 0.1482, "close": 0.1499, "volume": 182784.9, "quote_volume": 27238.69806, "trades": 534, "taker_buy_volume": 56953.6, "taker_buy_quote": 8492.41983}, {"ts": 1774986840000, "open": 0.15, "high": 0.1509, "low": 0.1492, "close": 0.1492, "volume": 167392.6, "quote_volume": 25133.58611, "trades": 732, "taker_buy_volume": 66762.5, "taker_buy_quote": 10022.72411}, {"ts": 1774986900000, "open": 0.1493, "high": 0.15, "low": 0.1481, "close": 0.1499, "volume": 158070.9, "quote_volume": 23520.09581, "trades": 771, "taker_buy_volume": 53693.5, "taker_buy_quote": 7992.64505}, {"ts": 1774986960000, "open": 0.15, "high": 0.1505, "low": 0.1493, "close": 0.1501, "volume": 153878.8, "quote_volume": 23072.57838, "trades": 713, "taker_buy_volume": 52820.5, "taker_buy_quote": 7919.61551}, {"ts": 1774987020000, "open": 0.15, "high": 0.1509, "low": 0.1476, "close": 0.1481, "volume": 345512.2, "quote_volume": 51477.41671, "trades": 943, "taker_buy_volume": 90658.1, "taker_buy_quote": 13528.34147}, {"ts": 1774987080000, "open": 0.148, "high": 0.148, "low": 0.144, "close": 0.146, "volume": 372721.7, "quote_volume": 54209.90225, "trades": 1232, "taker_buy_volume": 150028.4, "taker_buy_quote": 21796.24579}, {"ts": 1774987140000, "open": 0.1459, "high": 0.146, "low": 0.1424, "close": 0.1435, "volume": 547623.6, "quote_volume": 78638.18702, "trades": 1235, "taker_buy_volume": 160063.5, "taker_buy_quote": 23010.95618}, {"ts": 1774987200000, "open": 0.1434, "high": 0.1449, "low": 0.1428, "close": 0.1446, "volume": 258940.8, "quote_volume": 37203.81619, "trades": 672, "taker_buy_volume": 133618.5, "taker_buy_quote": 19214.0424}, {"ts": 1774987260000, "open": 0.1447, "high": 0.1449, "low": 0.143, "close": 0.1441, "volume": 181157.9, "quote_volume": 26101.41485, "trades": 715, "taker_buy_volume": 75974.3, "taker_buy_quote": 10955.47906}, {"ts": 1774987320000, "open": 0.144, "high": 0.1458, "low": 0.1432, "close": 0.1444, "volume": 176307.8, "quote_volume": 25488.66082, "trades": 722, "taker_buy_volume": 84990.7, "taker_buy_quote": 12297.09504}, {"ts": 1774987380000, "open": 0.1445, "high": 0.1468, "low": 0.1442, "close": 0.1442, "volume": 281884.5, "quote_volume": 41011.87565, "trades": 815, "taker_buy_volume": 154027.5, "taker_buy_quote": 22432.45997}, {"ts": 1774987440000, "open": 0.1441, "high": 0.147, "low": 0.1431, "close": 0.1468, "volume": 225486.5, "quote_volume": 32679.432, "trades": 782, "taker_buy_volume": 74663.1, "taker_buy_quote": 10838.82628}, {"ts": 1774987500000, "open": 0.1467, "high": 0.1495, "low": 0.1467, "close": 0.1484, "volume": 455041.4, "quote_volume": 67475.11272, "trades": 1125, "taker_buy_volume": 176259.1, "taker_buy_quote": 26153.38484}, {"ts": 1774987560000, "open": 0.1482, "high": 0.1497, "low": 0.148, "close": 0.148, "volume": 152771.6, "quote_volume": 22740.51092, "trades": 578, "taker_buy_volume": 53767.1, "taker_buy_quote": 8003.18535}, {"ts": 1774987620000, "open": 0.1482, "high": 0.151, "low": 0.1482, "close": 0.1509, "volume": 180629.2, "quote_volume": 27033.84672, "trades": 559, "taker_buy_volume": 68825.5, "taker_buy_quote": 10291.77988}, {"ts": 1774987680000, "open": 0.1509, "high": 0.1526, "low": 0.1506, "close": 0.1511, "volume": 255580.8, "quote_volume": 38784.68745, "trades": 923, "taker_buy_volume": 118244.5, "taker_buy_quote": 17948.48881}, {"ts": 1774987740000, "open": 0.1512, "high": 0.1547, "low": 0.1512, "close": 0.1546, "volume": 206765.8, "quote_volume": 31673.48634, "trades": 681, "taker_buy_volume": 143861.7, "taker_buy_quote": 22033.87307}, {"ts": 1774987800000, "open": 0.1545, "high": 0.1549, "low": 0.1532, "close": 0.1534, "volume": 130186.3, "quote_volume": 20025.4824, "trades": 477, "taker_buy_volume": 45569.9, "taker_buy_quote": 7014.07843}, {"ts": 1774987860000, "open": 0.1532, "high": 0.1539, "low": 0.1524, "close": 0.1524, "volume": 86774.0, "quote_volume": 13270.38268, "trades": 297, "taker_buy_volume": 60882.5, "taker_buy_quote": 9311.86351}, {"ts": 1774987920000, "open": 0.1523, "high": 0.1531, "low": 0.1508, "close": 0.1517, "volume": 134321.2, "quote_volume": 20420.41488, "trades": 532, "taker_buy_volume": 74780.3, "taker_buy_quote": 11373.60582}, {"ts": 1774987980000, "open": 0.1517, "high": 0.1534, "low": 0.1512, "close": 0.1519, "volume": 67321.5, "quote_volume": 10258.39572, "trades": 323, "taker_buy_volume": 42984.0, "taker_buy_quote": 6548.58965}, {"ts": 1774988040000, "open": 0.1522, "high": 0.1524, "low": 0.1517, "close": 0.152, "volume": 45337.3, "quote_volume": 6892.81534, "trades": 148, "taker_buy_volume": 22917.4, "taker_buy_quote": 3485.12169}, {"ts": 1774988100000, "open": 0.1519, "high": 0.1527, "low": 0.1506, "close": 0.1507, "volume": 87653.0, "quote_volume": 13280.60481, "trades": 363, "taker_buy_volume": 34142.0, "taker_buy_quote": 5175.03512}, {"ts": 1774988160000, "open": 0.1508, "high": 0.1598, "low": 0.1498, "close": 0.1557, "volume": 844364.9, "quote_volume": 131018.24497, "trades": 2876, "taker_buy_volume": 410445.9, "taker_buy_quote": 63685.77002}, {"ts": 1774988220000, "open": 0.1558, "high": 0.1592, "low": 0.1553, "close": 0.1585, "volume": 285135.3, "quote_volume": 44775.21876, "trades": 1025, "taker_buy_volume": 153027.6, "taker_buy_quote": 24042.67913}, {"ts": 1774988280000, "open": 0.1584, "high": 0.1593, "low": 0.1554, "close": 0.1555, "volume": 259292.6, "quote_volume": 40847.29436, "trades": 879, "taker_buy_volume": 137757.3, "taker_buy_quote": 21698.68264}, {"ts": 1774988340000, "open": 0.1554, "high": 0.1571, "low": 0.1512, "close": 0.1513, "volume": 429035.1, "quote_volume": 66064.80294, "trades": 1129, "taker_buy_volume": 198058.6, "taker_buy_quote": 30501.89616}, {"ts": 1774988400000, "open": 0.1514, "high": 0.1518, "low": 0.1483, "close": 0.1517, "volume": 402223.1, "quote_volume": 60378.8105, "trades": 1439, "taker_buy_volume": 249479.6, "taker_buy_quote": 37439.81385}, {"ts": 1774988460000, "open": 0.1517, "high": 0.1556, "low": 0.1515, "close": 0.1554, "volume": 256292.1, "quote_volume": 39349.95435, "trades": 1011, "taker_buy_volume": 138325.6, "taker_buy_quote": 21233.6978}, {"ts": 1774988520000, "open": 0.1554, "high": 0.1571, "low": 0.1527, "close": 0.1537, "volume": 260920.0, "quote_volume": 40290.81554, "trades": 810, "taker_buy_volume": 131622.6, "taker_buy_quote": 20288.5992}, {"ts": 1774988580000, "open": 0.1536, "high": 0.1539, "low": 0.152, "close": 0.1527, "volume": 101171.8, "quote_volume": 15455.03811, "trades": 351, "taker_buy_volume": 60374.7, "taker_buy_quote": 9221.59501}, {"ts": 1774988640000, "open": 0.1526, "high": 0.1533, "low": 0.1521, "close": 0.1533, "volume": 171172.8, "quote_volume": 26142.86534, "trades": 237, "taker_buy_volume": 76111.6, "taker_buy_quote": 11629.139}, {"ts": 1774988700000, "open": 0.1534, "high": 0.1545, "low": 0.1529, "close": 0.1541, "volume": 123116.7, "quote_volume": 18926.33741, "trades": 398, "taker_buy_volume": 67663.0, "taker_buy_quote": 10406.63902}, {"ts": 1774988760000, "open": 0.1541, "high": 0.1546, "low": 0.1533, "close": 0.1537, "volume": 216888.1, "quote_volume": 33385.86965, "trades": 361, "taker_buy_volume": 120884.2, "taker_buy_quote": 18618.45634}, {"ts": 1774988820000, "open": 0.1536, "high": 0.1573, "low": 0.1534, "close": 0.1572, "volume": 197424.2, "quote_volume": 30764.03778, "trades": 774, "taker_buy_volume": 103210.0, "taker_buy_quote": 16069.73605}, {"ts": 1774988880000, "open": 0.1571, "high": 0.1598, "low": 0.1566, "close": 0.1597, "volume": 214358.3, "quote_volume": 33937.00831, "trades": 631, "taker_buy_volume": 143642.5, "taker_buy_quote": 22750.33575}, {"ts": 1774988940000, "open": 0.1597, "high": 0.1605, "low": 0.1576, "close": 0.1578, "volume": 172087.1, "quote_volume": 27347.16294, "trades": 637, "taker_buy_volume": 77669.7, "taker_buy_quote": 12347.25853}, {"ts": 1774989000000, "open": 0.1576, "high": 0.1597, "low": 0.1576, "close": 0.1588, "volume": 106702.7, "quote_volume": 16953.38998, "trades": 374, "taker_buy_volume": 43592.2, "taker_buy_quote": 6927.92395}, {"ts": 1774989060000, "open": 0.1588, "high": 0.1612, "low": 0.1588, "close": 0.1601, "volume": 114854.6, "quote_volume": 18380.05259, "trades": 510, "taker_buy_volume": 50122.6, "taker_buy_quote": 8018.30552}, {"ts": 1774989120000, "open": 0.1602, "high": 0.1608, "low": 0.1574, "close": 0.1607, "volume": 305968.7, "quote_volume": 48649.82296, "trades": 1008, "taker_buy_volume": 126879.8, "taker_buy_quote": 20182.03103}, {"ts": 1774989180000, "open": 0.1606, "high": 0.161, "low": 0.1592, "close": 0.1595, "volume": 111644.3, "quote_volume": 17879.30369, "trades": 451, "taker_buy_volume": 40663.5, "taker_buy_quote": 6514.21064}, {"ts": 1774989240000, "open": 0.1596, "high": 0.1606, "low": 0.1578, "close": 0.1583, "volume": 109585.0, "quote_volume": 17421.69263, "trades": 434, "taker_buy_volume": 50522.1, "taker_buy_quote": 8035.27324}, {"ts": 1774989300000, "open": 0.1584, "high": 0.1597, "low": 0.1584, "close": 0.1595, "volume": 106452.0, "quote_volume": 16947.13938, "trades": 375, "taker_buy_volume": 35693.6, "taker_buy_quote": 5681.5182}, {"ts": 1774989360000, "open": 0.1596, "high": 0.1629, "low": 0.1596, "close": 0.1619, "volume": 357533.0, "quote_volume": 57825.71932, "trades": 1244, "taker_buy_volume": 141169.4, "taker_buy_quote": 22833.10919}, {"ts": 1774989420000, "open": 0.1619, "high": 0.1628, "low": 0.1611, "close": 0.1624, "volume": 123589.7, "quote_volume": 20009.2242, "trades": 490, "taker_buy_volume": 65747.5, "taker_buy_quote": 10652.1971}, {"ts": 1774989480000, "open": 0.1625, "high": 0.1641, "low": 0.1624, "close": 0.1632, "volume": 95363.2, "quote_volume": 15548.81017, "trades": 362, "taker_buy_volume": 63251.4, "taker_buy_quote": 10313.7109}, {"ts": 1774989540000, "open": 0.1631, "high": 0.1665, "low": 0.1625, "close": 0.1656, "volume": 372705.5, "quote_volume": 61448.83829, "trades": 1195, "taker_buy_volume": 215650.4, "taker_buy_quote": 35546.06372}, {"ts": 1774989600000, "open": 0.1656, "high": 0.1662, "low": 0.1632, "close": 0.1654, "volume": 155946.5, "quote_volume": 25657.7404, "trades": 587, "taker_buy_volume": 83421.7, "taker_buy_quote": 13714.15906}, {"ts": 1774989660000, "open": 0.1654, "high": 0.1664, "low": 0.1639, "close": 0.1647, "volume": 148777.3, "quote_volume": 24619.65121, "trades": 619, "taker_buy_volume": 73013.6, "taker_buy_quote": 12076.34066}, {"ts": 1774989720000, "open": 0.1647, "high": 0.1666, "low": 0.1644, "close": 0.1662, "volume": 81116.3, "quote_volume": 13420.75133, "trades": 309, "taker_buy_volume": 57546.2, "taker_buy_quote": 9518.02915}, {"ts": 1774989780000, "open": 0.1663, "high": 0.168, "low": 0.1663, "close": 0.1674, "volume": 215892.7, "quote_volume": 36116.15257, "trades": 550, "taker_buy_volume": 93783.4, "taker_buy_quote": 15690.58014}, {"ts": 1774989840000, "open": 0.1674, "high": 0.1697, "low": 0.1674, "close": 0.1684, "volume": 235311.0, "quote_volume": 39635.54414, "trades": 770, "taker_buy_volume": 132922.3, "taker_buy_quote": 22386.17466}, {"ts": 1774989900000, "open": 0.1685, "high": 0.183, "low": 0.168, "close": 0.1797, "volume": 1596461.8, "quote_volume": 282710.46881, "trades": 5263, "taker_buy_volume": 920324.9, "taker_buy_quote": 162815.5353}, {"ts": 1774989960000, "open": 0.1797, "high": 0.1807, "low": 0.1739, "close": 0.175, "volume": 611391.3, "quote_volume": 108472.19976, "trades": 1785, "taker_buy_volume": 295774.2, "taker_buy_quote": 52502.0251}, {"ts": 1774990020000, "open": 0.1751, "high": 0.1798, "low": 0.1741, "close": 0.1771, "volume": 1138323.0, "quote_volume": 201475.21926, "trades": 2284, "taker_buy_volume": 493079.1, "taker_buy_quote": 87151.33579}, {"ts": 1774990080000, "open": 0.177, "high": 0.1786, "low": 0.1758, "close": 0.1782, "volume": 384740.9, "quote_volume": 68190.39601, "trades": 1254, "taker_buy_volume": 227086.8, "taker_buy_quote": 40244.76358}, {"ts": 1774990140000, "open": 0.1782, "high": 0.1804, "low": 0.1762, "close": 0.18, "volume": 588073.1, "quote_volume": 105066.31174, "trades": 1744, "taker_buy_volume": 390430.0, "taker_buy_quote": 69730.27663}, {"ts": 1774990200000, "open": 0.1801, "high": 0.1845, "low": 0.1796, "close": 0.1802, "volume": 1040724.0, "quote_volume": 189070.73099, "trades": 3622, "taker_buy_volume": 615818.7, "taker_buy_quote": 111853.23535}, {"ts": 1774990260000, "open": 0.1802, "high": 0.1852, "low": 0.18, "close": 0.1833, "volume": 762979.0, "quote_volume": 139435.02768, "trades": 2839, "taker_buy_volume": 493981.7, "taker_buy_quote": 90262.8562}, {"ts": 1774990320000, "open": 0.1832, "high": 0.1843, "low": 0.1814, "close": 0.1814, "volume": 893919.5, "quote_volume": 163505.07713, "trades": 3156, "taker_buy_volume": 508926.4, "taker_buy_quote": 93099.93016}, {"ts": 1774990380000, "open": 0.1814, "high": 0.1847, "low": 0.1797, "close": 0.1839, "volume": 830528.3, "quote_volume": 151490.73308, "trades": 3063, "taker_buy_volume": 551345.4, "taker_buy_quote": 100628.58875}, {"ts": 1774990440000, "open": 0.184, "high": 0.1872, "low": 0.1825, "close": 0.1831, "volume": 814800.6, "quote_volume": 150527.02174, "trades": 3416, "taker_buy_volume": 513908.3, "taker_buy_quote": 94948.94548}, {"ts": 1774990500000, "open": 0.1831, "high": 0.1845, "low": 0.1803, "close": 0.1839, "volume": 1123239.2, "quote_volume": 204422.86944, "trades": 4108, "taker_buy_volume": 714230.7, "taker_buy_quote": 130025.79223}, {"ts": 1774990560000, "open": 0.1839, "high": 0.1848, "low": 0.1822, "close": 0.1834, "volume": 766388.2, "quote_volume": 140598.83534, "trades": 2899, "taker_buy_volume": 478883.6, "taker_buy_quote": 87894.18214}, {"ts": 1774990620000, "open": 0.1834, "high": 0.1864, "low": 0.1826, "close": 0.185, "volume": 637215.8, "quote_volume": 117726.31364, "trades": 2286, "taker_buy_volume": 428923.4, "taker_buy_quote": 79248.7087}, {"ts": 1774990680000, "open": 0.185, "high": 0.1877, "low": 0.1848, "close": 0.1868, "volume": 605952.2, "quote_volume": 112702.45568, "trades": 2347, "taker_buy_volume": 404532.0, "taker_buy_quote": 75236.53042}, {"ts": 1774990740000, "open": 0.1868, "high": 0.1876, "low": 0.1856, "close": 0.1871, "volume": 482490.7, "quote_volume": 90137.78733, "trades": 2191, "taker_buy_volume": 321364.5, "taker_buy_quote": 60055.78646}, {"ts": 1774990800000, "open": 0.1871, "high": 0.1877, "low": 0.1842, "close": 0.1869, "volume": 395394.0, "quote_volume": 73705.37538, "trades": 1317, "taker_buy_volume": 202770.0, "taker_buy_quote": 37827.49124}, {"ts": 1774990860000, "open": 0.1869, "high": 0.1881, "low": 0.1862, "close": 0.1874, "volume": 645276.4, "quote_volume": 120929.94073, "trades": 2365, "taker_buy_volume": 395135.2, "taker_buy_quote": 74070.04807}, {"ts": 1774990920000, "open": 0.1873, "high": 0.1883, "low": 0.1866, "close": 0.1881, "volume": 664063.3, "quote_volume": 124599.9353, "trades": 1961, "taker_buy_volume": 443084.7, "taker_buy_quote": 83161.99013}, {"ts": 1774990980000, "open": 0.188, "high": 0.1916, "low": 0.183, "close": 0.1902, "volume": 1160124.9, "quote_volume": 217579.22317, "trades": 3672, "taker_buy_volume": 710258.9, "taker_buy_quote": 133362.33095}, {"ts": 1774991040000, "open": 0.1903, "high": 0.1941, "low": 0.1898, "close": 0.1933, "volume": 884781.9, "quote_volume": 170543.30973, "trades": 3063, "taker_buy_volume": 562371.9, "taker_buy_quote": 108376.93903}, {"ts": 1774991100000, "open": 0.1934, "high": 0.1955, "low": 0.1925, "close": 0.1953, "volume": 806276.7, "quote_volume": 156142.47781, "trades": 2378, "taker_buy_volume": 442639.2, "taker_buy_quote": 85785.12709}, {"ts": 1774991160000, "open": 0.1953, "high": 0.1959, "low": 0.1915, "close": 0.1921, "volume": 649602.3, "quote_volume": 125861.72543, "trades": 1766, "taker_buy_volume": 297754.4, "taker_buy_quote": 57808.88055}, {"ts": 1774991220000, "open": 0.1921, "high": 0.1935, "low": 0.1901, "close": 0.1907, "volume": 587639.6, "quote_volume": 112546.32949, "trades": 1411, "taker_buy_volume": 200706.0, "taker_buy_quote": 38538.45635}, {"ts": 1774991280000, "open": 0.1906, "high": 0.193, "low": 0.1898, "close": 0.1919, "volume": 297207.5, "quote_volume": 56907.33586, "trades": 1035, "taker_buy_volume": 137899.3, "taker_buy_quote": 26428.22853}, {"ts": 1774991340000, "open": 0.1918, "high": 0.1932, "low": 0.1908, "close": 0.1921, "volume": 331869.0, "quote_volume": 63667.40368, "trades": 844, "taker_buy_volume": 196373.0, "taker_buy_quote": 37683.37001}, {"ts": 1774991400000, "open": 0.1918, "high": 0.1921, "low": 0.1882, "close": 0.1918, "volume": 394620.5, "quote_volume": 75080.19929, "trades": 850, "taker_buy_volume": 182657.0, "taker_buy_quote": 34789.89191}, {"ts": 1774991460000, "open": 0.1921, "high": 0.1925, "low": 0.1906, "close": 0.192, "volume": 193674.4, "quote_volume": 37091.64785, "trades": 577, "taker_buy_volume": 111073.8, "taker_buy_quote": 21278.40259}, {"ts": 1774991520000, "open": 0.1919, "high": 0.1924, "low": 0.1867, "close": 0.1892, "volume": 277062.5, "quote_volume": 52477.96467, "trades": 787, "taker_buy_volume": 127171.5, "taker_buy_quote": 24110.27314}, {"ts": 1774991580000, "open": 0.1891, "high": 0.1904, "low": 0.1834, "close": 0.1847, "volume": 571954.7, "quote_volume": 106285.01619, "trades": 1264, "taker_buy_volume": 320190.3, "taker_buy_quote": 59490.63928}, {"ts": 1774991640000, "open": 0.1844, "high": 0.189, "low": 0.1826, "close": 0.1848, "volume": 326159.3, "quote_volume": 60764.94471, "trades": 798, "taker_buy_volume": 129001.5, "taker_buy_quote": 24020.82665}, {"ts": 1774991700000, "open": 0.1847, "high": 0.1887, "low": 0.184, "close": 0.1865, "volume": 354190.8, "quote_volume": 65999.9889, "trades": 864, "taker_buy_volume": 183123.0, "taker_buy_quote": 34163.3204}, {"ts": 1774991760000, "open": 0.1869, "high": 0.191, "low": 0.1867, "close": 0.189, "volume": 312895.4, "quote_volume": 58984.65438, "trades": 738, "taker_buy_volume": 171167.5, "taker_buy_quote": 32262.80433}, {"ts": 1774991820000, "open": 0.1888, "high": 0.1904, "low": 0.188, "close": 0.1895, "volume": 184663.5, "quote_volume": 34932.08485, "trades": 420, "taker_buy_volume": 105771.0, "taker_buy_quote": 20025.00932}, {"ts": 1774991880000, "open": 0.1894, "high": 0.1944, "low": 0.189, "close": 0.1934, "volume": 372104.1, "quote_volume": 71403.10803, "trades": 1082, "taker_buy_volume": 183725.1, "taker_buy_quote": 35222.61502}, {"ts": 1774991940000, "open": 0.1931, "high": 0.1934, "low": 0.1893, "close": 0.1933, "volume": 274472.2, "quote_volume": 52532.36629, "trades": 657, "taker_buy_volume": 164391.3, "taker_buy_quote": 31456.48064}, {"ts": 1774992000000, "open": 0.1934, "high": 0.196, "low": 0.1911, "close": 0.1925, "volume": 276136.5, "quote_volume": 53448.54548, "trades": 777, "taker_buy_volume": 153229.9, "taker_buy_quote": 29700.01865}, {"ts": 1774992060000, "open": 0.1924, "high": 0.193, "low": 0.1914, "close": 0.1917, "volume": 81107.7, "quote_volume": 15586.46712, "trades": 242, "taker_buy_volume": 39879.1, "taker_buy_quote": 7668.7815}, {"ts": 1774992120000, "open": 0.1918, "high": 0.1936, "low": 0.1918, "close": 0.1927, "volume": 168181.6, "quote_volume": 32384.4216, "trades": 308, "taker_buy_volume": 81960.0, "taker_buy_quote": 15788.37505}, {"ts": 1774992180000, "open": 0.1926, "high": 0.1937, "low": 0.1917, "close": 0.1923, "volume": 147387.7, "quote_volume": 28407.12117, "trades": 277, "taker_buy_volume": 111567.1, "taker_buy_quote": 21515.84697}, {"ts": 1774992240000, "open": 0.1921, "high": 0.1931, "low": 0.1908, "close": 0.1912, "volume": 109348.1, "quote_volume": 20999.76994, "trades": 218, "taker_buy_volume": 40098.6, "taker_buy_quote": 7705.69971}, {"ts": 1774992300000, "open": 0.191, "high": 0.1922, "low": 0.19, "close": 0.1907, "volume": 121600.0, "quote_volume": 23218.08158, "trades": 350, "taker_buy_volume": 76176.3, "taker_buy_quote": 14554.67199}, {"ts": 1774992360000, "open": 0.1906, "high": 0.1944, "low": 0.1906, "close": 0.1942, "volume": 249529.1, "quote_volume": 48252.93716, "trades": 695, "taker_buy_volume": 157020.3, "taker_buy_quote": 30356.59135}, {"ts": 1774992420000, "open": 0.194, "high": 0.1958, "low": 0.193, "close": 0.1956, "volume": 196532.6, "quote_volume": 38171.65115, "trades": 509, "taker_buy_volume": 119125.0, "taker_buy_quote": 23136.6082}, {"ts": 1774992480000, "open": 0.1957, "high": 0.1963, "low": 0.1948, "close": 0.1951, "volume": 146417.3, "quote_volume": 28625.83648, "trades": 376, "taker_buy_volume": 82257.6, "taker_buy_quote": 16086.77309}, {"ts": 1774992540000, "open": 0.1951, "high": 0.1957, "low": 0.1746, "close": 0.1818, "volume": 1701695.2, "quote_volume": 312028.88605, "trades": 3860, "taker_buy_volume": 804149.2, "taker_buy_quote": 147577.66237}, {"ts": 1774992600000, "open": 0.1818, "high": 0.184, "low": 0.1752, "close": 0.1831, "volume": 1348636.8, "quote_volume": 242524.07306, "trades": 2390, "taker_buy_volume": 699738.8, "taker_buy_quote": 126014.62469}, {"ts": 1774992660000, "open": 0.1831, "high": 0.1918, "low": 0.1822, "close": 0.1874, "volume": 717677.1, "quote_volume": 135157.55449, "trades": 1700, "taker_buy_volume": 418795.0, "taker_buy_quote": 78889.56556}, {"ts": 1774992720000, "open": 0.1873, "high": 0.1889, "low": 0.1866, "close": 0.1877, "volume": 217279.5, "quote_volume": 40749.80651, "trades": 420, "taker_buy_volume": 139797.7, "taker_buy_quote": 26241.79113}, {"ts": 1774992780000, "open": 0.1879, "high": 0.1893, "low": 0.1857, "close": 0.1875, "volume": 162240.6, "quote_volume": 30397.47567, "trades": 431, "taker_buy_volume": 87072.0, "taker_buy_quote": 16317.14903}, {"ts": 1774992840000, "open": 0.1874, "high": 0.1884, "low": 0.1861, "close": 0.1874, "volume": 165673.7, "quote_volume": 31043.02553, "trades": 452, "taker_buy_volume": 67774.3, "taker_buy_quote": 12710.53943}, {"ts": 1774992900000, "open": 0.1873, "high": 0.1875, "low": 0.1861, "close": 0.1867, "volume": 91056.1, "quote_volume": 17011.3791, "trades": 246, "taker_buy_volume": 41212.8, "taker_buy_quote": 7701.81796}, {"ts": 1774992960000, "open": 0.1866, "high": 0.1872, "low": 0.1851, "close": 0.1859, "volume": 123231.5, "quote_volume": 22919.34839, "trades": 316, "taker_buy_volume": 58293.8, "taker_buy_quote": 10839.83178}, {"ts": 1774993020000, "open": 0.1858, "high": 0.188, "low": 0.1853, "close": 0.1877, "volume": 137868.6, "quote_volume": 25709.21839, "trades": 367, "taker_buy_volume": 97187.2, "taker_buy_quote": 18128.99511}, {"ts": 1774993080000, "open": 0.1878, "high": 0.196, "low": 0.1876, "close": 0.1895, "volume": 488246.6, "quote_volume": 93750.05851, "trades": 1212, "taker_buy_volume": 275594.3, "taker_buy_quote": 52910.10012}, {"ts": 1774993140000, "open": 0.1897, "high": 0.1918, "low": 0.1885, "close": 0.1892, "volume": 193410.9, "quote_volume": 36796.57276, "trades": 469, "taker_buy_volume": 88458.0, "taker_buy_quote": 16815.06241}, {"ts": 1774993200000, "open": 0.1889, "high": 0.1889, "low": 0.1871, "close": 0.1884, "volume": 125863.6, "quote_volume": 23652.22522, "trades": 297, "taker_buy_volume": 55250.2, "taker_buy_quote": 10389.14917}, {"ts": 1774993260000, "open": 0.1885, "high": 0.1904, "low": 0.1871, "close": 0.1897, "volume": 100305.9, "quote_volume": 18933.627, "trades": 250, "taker_buy_volume": 51771.8, "taker_buy_quote": 9779.31665}, {"ts": 1774993320000, "open": 0.1898, "high": 0.1917, "low": 0.1893, "close": 0.1912, "volume": 110691.3, "quote_volume": 21137.07414, "trades": 302, "taker_buy_volume": 68038.4, "taker_buy_quote": 12994.1168}, {"ts": 1774993380000, "open": 0.1912, "high": 0.1935, "low": 0.1898, "close": 0.1924, "volume": 348725.9, "quote_volume": 66731.5682, "trades": 896, "taker_buy_volume": 198235.5, "taker_buy_quote": 37960.97466}, {"ts": 1774993440000, "open": 0.1924, "high": 0.1929, "low": 0.1888, "close": 0.1896, "volume": 129259.3, "quote_volume": 24623.84606, "trades": 336, "taker_buy_volume": 51886.1, "taker_buy_quote": 9895.15793}, {"ts": 1774993500000, "open": 0.1896, "high": 0.191, "low": 0.1895, "close": 0.1909, "volume": 115126.0, "quote_volume": 21912.76864, "trades": 509, "taker_buy_volume": 64889.2, "taker_buy_quote": 12355.44574}, {"ts": 1774993560000, "open": 0.1908, "high": 0.1915, "low": 0.1883, "close": 0.1897, "volume": 85681.1, "quote_volume": 16269.60891, "trades": 293, "taker_buy_volume": 28185.3, "taker_buy_quote": 5364.9182}, {"ts": 1774993620000, "open": 0.1895, "high": 0.1904, "low": 0.1884, "close": 0.19, "volume": 62456.6, "quote_volume": 11826.37144, "trades": 301, "taker_buy_volume": 26381.3, "taker_buy_quote": 4995.29301}, {"ts": 1774993680000, "open": 0.19, "high": 0.1923, "low": 0.1899, "close": 0.1918, "volume": 127898.7, "quote_volume": 24455.97893, "trades": 294, "taker_buy_volume": 93405.9, "taker_buy_quote": 17860.55716}, {"ts": 1774993740000, "open": 0.1917, "high": 0.1925, "low": 0.1909, "close": 0.1916, "volume": 109705.1, "quote_volume": 21019.23363, "trades": 416, "taker_buy_volume": 49637.2, "taker_buy_quote": 9518.6243}, {"ts": 1774993800000, "open": 0.1915, "high": 0.1916, "low": 0.1907, "close": 0.1912, "volume": 49744.6, "quote_volume": 9507.49262, "trades": 180, "taker_buy_volume": 27889.0, "taker_buy_quote": 5328.49678}, {"ts": 1774993860000, "open": 0.1912, "high": 0.1915, "low": 0.1877, "close": 0.1894, "volume": 197476.3, "quote_volume": 37402.50555, "trades": 621, "taker_buy_volume": 71524.4, "taker_buy_quote": 13558.35682}, {"ts": 1774993920000, "open": 0.1893, "high": 0.1905, "low": 0.1855, "close": 0.1868, "volume": 341481.3, "quote_volume": 64142.22701, "trades": 1071, "taker_buy_volume": 154559.3, "taker_buy_quote": 29018.09799}, {"ts": 1774993980000, "open": 0.1868, "high": 0.1881, "low": 0.1863, "close": 0.1881, "volume": 94571.0, "quote_volume": 17716.45938, "trades": 382, "taker_buy_volume": 43275.1, "taker_buy_quote": 8109.26549}, {"ts": 1774994040000, "open": 0.188, "high": 0.1899, "low": 0.1879, "close": 0.189, "volume": 76936.8, "quote_volume": 14561.81819, "trades": 194, "taker_buy_volume": 50984.0, "taker_buy_quote": 9648.04745}, {"ts": 1774994100000, "open": 0.1888, "high": 0.1889, "low": 0.1871, "close": 0.1879, "volume": 73796.7, "quote_volume": 13862.35463, "trades": 275, "taker_buy_volume": 27384.4, "taker_buy_quote": 5148.72835}, {"ts": 1774994160000, "open": 0.188, "high": 0.1894, "low": 0.188, "close": 0.1886, "volume": 42786.4, "quote_volume": 8082.70787, "trades": 248, "taker_buy_volume": 21870.4, "taker_buy_quote": 4132.00121}, {"ts": 1774994220000, "open": 0.1887, "high": 0.19, "low": 0.1885, "close": 0.189, "volume": 62358.3, "quote_volume": 11796.48159, "trades": 318, "taker_buy_volume": 24417.6, "taker_buy_quote": 4617.01731}, {"ts": 1774994280000, "open": 0.189, "high": 0.1905, "low": 0.189, "close": 0.1902, "volume": 85951.4, "quote_volume": 16341.78658, "trades": 259, "taker_buy_volume": 32231.0, "taker_buy_quote": 6128.09765}, {"ts": 1774994340000, "open": 0.1903, "high": 0.1912, "low": 0.1899, "close": 0.1906, "volume": 62658.5, "quote_volume": 11943.84492, "trades": 213, "taker_buy_volume": 32268.8, "taker_buy_quote": 6151.08614}, {"ts": 1774994400000, "open": 0.1907, "high": 0.1919, "low": 0.1907, "close": 0.1914, "volume": 127358.5, "quote_volume": 24370.13696, "trades": 305, "taker_buy_volume": 90804.5, "taker_buy_quote": 17376.93128}, {"ts": 1774994460000, "open": 0.1915, "high": 0.1933, "low": 0.1912, "close": 0.1917, "volume": 152465.7, "quote_volume": 29312.55902, "trades": 439, "taker_buy_volume": 80067.1, "taker_buy_quote": 15394.51663}, {"ts": 1774994520000, "open": 0.1916, "high": 0.1927, "low": 0.1902, "close": 0.1908, "volume": 133689.8, "quote_volume": 25570.37574, "trades": 345, "taker_buy_volume": 51116.0, "taker_buy_quote": 9773.62136}, {"ts": 1774994580000, "open": 0.1909, "high": 0.1929, "low": 0.1909, "close": 0.192, "volume": 179911.8, "quote_volume": 34566.34656, "trades": 360, "taker_buy_volume": 57511.9, "taker_buy_quote": 11056.54231}, {"ts": 1774994640000, "open": 0.192, "high": 0.1923, "low": 0.1909, "close": 0.191, "volume": 83279.6, "quote_volume": 15958.40649, "trades": 227, "taker_buy_volume": 20332.1, "taker_buy_quote": 3894.66453}, {"ts": 1774994700000, "open": 0.191, "high": 0.1922, "low": 0.191, "close": 0.1912, "volume": 63956.3, "quote_volume": 12250.52835, "trades": 187, "taker_buy_volume": 17515.7, "taker_buy_quote": 3352.67538}, {"ts": 1774994760000, "open": 0.1912, "high": 0.1925, "low": 0.1911, "close": 0.1919, "volume": 67508.5, "quote_volume": 12954.01601, "trades": 208, "taker_buy_volume": 33959.7, "taker_buy_quote": 6519.0572}, {"ts": 1774994820000, "open": 0.192, "high": 0.192, "low": 0.1874, "close": 0.1882, "volume": 179511.5, "quote_volume": 34014.49783, "trades": 562, "taker_buy_volume": 75658.7, "taker_buy_quote": 14344.9773}, {"ts": 1774994880000, "open": 0.1883, "high": 0.1888, "low": 0.1871, "close": 0.1881, "volume": 113501.4, "quote_volume": 21329.77878, "trades": 409, "taker_buy_volume": 44958.1, "taker_buy_quote": 8458.69105}, {"ts": 1774994940000, "open": 0.1881, "high": 0.1901, "low": 0.1876, "close": 0.19, "volume": 78650.9, "quote_volume": 14855.99552, "trades": 278, "taker_buy_volume": 52853.9, "taker_buy_quote": 9991.16076}, {"ts": 1774995000000, "open": 0.19, "high": 0.1904, "low": 0.1889, "close": 0.1904, "volume": 34218.2, "quote_volume": 6490.4117, "trades": 164, "taker_buy_volume": 16854.1, "taker_buy_quote": 3197.50004}, {"ts": 1774995060000, "open": 0.1903, "high": 0.1904, "low": 0.1895, "close": 0.1897, "volume": 40449.0, "quote_volume": 7684.63749, "trades": 143, "taker_buy_volume": 24687.7, "taker_buy_quote": 4691.02981}, {"ts": 1774995120000, "open": 0.1898, "high": 0.1902, "low": 0.1893, "close": 0.1895, "volume": 55329.8, "quote_volume": 10498.91419, "trades": 188, "taker_buy_volume": 22310.0, "taker_buy_quote": 4234.30958}, {"ts": 1774995180000, "open": 0.1896, "high": 0.19, "low": 0.1875, "close": 0.1877, "volume": 58767.4, "quote_volume": 11076.94631, "trades": 200, "taker_buy_volume": 17627.0, "taker_buy_quote": 3326.20941}, {"ts": 1774995240000, "open": 0.1877, "high": 0.19, "low": 0.1853, "close": 0.1889, "volume": 370300.1, "quote_volume": 69841.48165, "trades": 872, "taker_buy_volume": 303639.6, "taker_buy_quote": 57338.3161}, {"ts": 1774995300000, "open": 0.1889, "high": 0.1927, "low": 0.1876, "close": 0.192, "volume": 330437.1, "quote_volume": 62972.02549, "trades": 698, "taker_buy_volume": 221493.0, "taker_buy_quote": 42193.95741}, {"ts": 1774995360000, "open": 0.1919, "high": 0.1944, "low": 0.1906, "close": 0.1906, "volume": 199606.6, "quote_volume": 38411.88058, "trades": 700, "taker_buy_volume": 92753.8, "taker_buy_quote": 17848.50925}, {"ts": 1774995420000, "open": 0.1908, "high": 0.1911, "low": 0.1843, "close": 0.1855, "volume": 426392.6, "quote_volume": 79756.30635, "trades": 1154, "taker_buy_volume": 167375.0, "taker_buy_quote": 31323.21236}, {"ts": 1774995480000, "open": 0.1853, "high": 0.1899, "low": 0.1851, "close": 0.1885, "volume": 245508.6, "quote_volume": 46170.17872, "trades": 665, "taker_buy_volume": 177229.2, "taker_buy_quote": 33311.00033}, {"ts": 1774995540000, "open": 0.1886, "high": 0.1893, "low": 0.1882, "close": 0.1892, "volume": 56026.1, "quote_volume": 10581.18, "trades": 187, "taker_buy_volume": 34423.1, "taker_buy_quote": 6503.4716}, {"ts": 1774995600000, "open": 0.1892, "high": 0.1892, "low": 0.1883, "close": 0.1888, "volume": 114344.3, "quote_volume": 21570.12601, "trades": 272, "taker_buy_volume": 76009.1, "taker_buy_quote": 14343.42004}, {"ts": 1774995660000, "open": 0.1887, "high": 0.19, "low": 0.1885, "close": 0.1896, "volume": 68905.1, "quote_volume": 13040.15718, "trades": 207, "taker_buy_volume": 59943.3, "taker_buy_quote": 11347.62082}, {"ts": 1774995720000, "open": 0.1896, "high": 0.1897, "low": 0.1889, "close": 0.1894, "volume": 34337.3, "quote_volume": 6497.81023, "trades": 141, "taker_buy_volume": 18681.0, "taker_buy_quote": 3536.32317}, {"ts": 1774995780000, "open": 0.1894, "high": 0.192, "low": 0.1885, "close": 0.1889, "volume": 257735.9, "quote_volume": 48939.78196, "trades": 643, "taker_buy_volume": 80152.9, "taker_buy_quote": 15225.86312}, {"ts": 1774995840000, "open": 0.1888, "high": 0.1909, "low": 0.1885, "close": 0.1906, "volume": 120360.6, "quote_volume": 22871.51272, "trades": 352, "taker_buy_volume": 83542.9, "taker_buy_quote": 15872.39692}, {"ts": 1774995900000, "open": 0.1906, "high": 0.1913, "low": 0.1904, "close": 0.1906, "volume": 43580.4, "quote_volume": 8318.37521, "trades": 184, "taker_buy_volume": 23062.5, "taker_buy_quote": 4402.69907}, {"ts": 1774995960000, "open": 0.1905, "high": 0.1907, "low": 0.1901, "close": 0.1904, "volume": 19638.6, "quote_volume": 3740.20277, "trades": 113, "taker_buy_volume": 12825.1, "taker_buy_quote": 2441.7902}, {"ts": 1774996020000, "open": 0.1905, "high": 0.1912, "low": 0.1903, "close": 0.191, "volume": 70311.8, "quote_volume": 13420.67281, "trades": 173, "taker_buy_volume": 45297.8, "taker_buy_quote": 8645.17326}, {"ts": 1774996080000, "open": 0.191, "high": 0.1918, "low": 0.1903, "close": 0.1905, "volume": 124754.3, "quote_volume": 23860.46901, "trades": 311, "taker_buy_volume": 35041.1, "taker_buy_quote": 6700.27863}, {"ts": 1774996140000, "open": 0.1906, "high": 0.1911, "low": 0.1903, "close": 0.1905, "volume": 30702.2, "quote_volume": 5855.55523, "trades": 138, "taker_buy_volume": 18283.8, "taker_buy_quote": 3487.30172}, {"ts": 1774996200000, "open": 0.1905, "high": 0.1915, "low": 0.1905, "close": 0.191, "volume": 38661.0, "quote_volume": 7385.17297, "trades": 133, "taker_buy_volume": 14712.3, "taker_buy_quote": 2810.71842}, {"ts": 1774996260000, "open": 0.1911, "high": 0.1916, "low": 0.191, "close": 0.1916, "volume": 25565.5, "quote_volume": 4889.60922, "trades": 124, "taker_buy_volume": 11551.1, "taker_buy_quote": 2209.97134}, {"ts": 1774996320000, "open": 0.1916, "high": 0.192, "low": 0.1898, "close": 0.1912, "volume": 111832.7, "quote_volume": 21341.36646, "trades": 369, "taker_buy_volume": 50576.2, "taker_buy_quote": 9653.14087}, {"ts": 1774996380000, "open": 0.1911, "high": 0.1918, "low": 0.1907, "close": 0.1907, "volume": 28836.4, "quote_volume": 5518.08544, "trades": 152, "taker_buy_volume": 18277.4, "taker_buy_quote": 3498.23652}, {"ts": 1774996440000, "open": 0.1907, "high": 0.1927, "low": 0.1906, "close": 0.1918, "volume": 80630.4, "quote_volume": 15477.31068, "trades": 265, "taker_buy_volume": 41880.2, "taker_buy_quote": 8031.99901}, {"ts": 1774996500000, "open": 0.192, "high": 0.1927, "low": 0.1916, "close": 0.1927, "volume": 33632.6, "quote_volume": 6459.72318, "trades": 144, "taker_buy_volume": 20249.7, "taker_buy_quote": 3889.10938}, {"ts": 1774996560000, "open": 0.1928, "high": 0.2033, "low": 0.1919, "close": 0.2002, "volume": 2346089.1, "quote_volume": 466134.1492, "trades": 7028, "taker_buy_volume": 1368193.4, "taker_buy_quote": 272506.04031}, {"ts": 1774996620000, "open": 0.2003, "high": 0.202, "low": 0.1972, "close": 0.1996, "volume": 586281.4, "quote_volume": 116649.3542, "trades": 2003, "taker_buy_volume": 290345.7, "taker_buy_quote": 57868.13824}, {"ts": 1774996680000, "open": 0.1996, "high": 0.2006, "low": 0.1976, "close": 0.198, "volume": 635248.0, "quote_volume": 126398.69151, "trades": 1557, "taker_buy_volume": 445683.9, "taker_buy_quote": 88715.80048}, {"ts": 1774996740000, "open": 0.198, "high": 0.2027, "low": 0.1963, "close": 0.2026, "volume": 762671.6, "quote_volume": 151458.98065, "trades": 2079, "taker_buy_volume": 273053.1, "taker_buy_quote": 54395.87484}, {"ts": 1774996800000, "open": 0.2027, "high": 0.2051, "low": 0.2025, "close": 0.2045, "volume": 561264.2, "quote_volume": 114315.45664, "trades": 1924, "taker_buy_volume": 266343.6, "taker_buy_quote": 54269.25547}, {"ts": 1774996860000, "open": 0.2046, "high": 0.2069, "low": 0.2009, "close": 0.2017, "volume": 649356.9, "quote_volume": 131492.21289, "trades": 2014, "taker_buy_volume": 206817.4, "taker_buy_quote": 41971.65861}, {"ts": 1774996920000, "open": 0.2017, "high": 0.2023, "low": 0.198, "close": 0.2004, "volume": 412213.4, "quote_volume": 82563.60819, "trades": 1210, "taker_buy_volume": 173098.4, "taker_buy_quote": 34640.32575}, {"ts": 1774996980000, "open": 0.2005, "high": 0.2007, "low": 0.1919, "close": 0.1959, "volume": 842897.2, "quote_volume": 164762.95064, "trades": 2320, "taker_buy_volume": 260231.6, "taker_buy_quote": 50911.41431}, {"ts": 1774997040000, "open": 0.1958, "high": 0.1986, "low": 0.1949, "close": 0.1984, "volume": 771824.8, "quote_volume": 152393.73646, "trades": 2110, "taker_buy_volume": 519982.3, "taker_buy_quote": 102768.36221}, {"ts": 1774997100000, "open": 0.1984, "high": 0.2, "low": 0.1961, "close": 0.1962, "volume": 619986.5, "quote_volume": 122823.09273, "trades": 1836, "taker_buy_volume": 307489.2, "taker_buy_quote": 61071.39692}, {"ts": 1774997160000, "open": 0.1962, "high": 0.1976, "low": 0.1945, "close": 0.1975, "volume": 788496.1, "quote_volume": 155021.46122, "trades": 1921, "taker_buy_volume": 395210.2, "taker_buy_quote": 77810.8228}, {"ts": 1774997220000, "open": 0.1975, "high": 0.1997, "low": 0.1969, "close": 0.1994, "volume": 694504.9, "quote_volume": 137739.97686, "trades": 2252, "taker_buy_volume": 510853.0, "taker_buy_quote": 101322.92015}, {"ts": 1774997280000, "open": 0.1996, "high": 0.2001, "low": 0.1964, "close": 0.1968, "volume": 703196.4, "quote_volume": 138932.25016, "trades": 1707, "taker_buy_volume": 201338.2, "taker_buy_quote": 39875.05633}, {"ts": 1774997340000, "open": 0.1967, "high": 0.1992, "low": 0.1966, "close": 0.1987, "volume": 664749.7, "quote_volume": 131846.72709, "trades": 1734, "taker_buy_volume": 469825.3, "taker_buy_quote": 93250.81544}, {"ts": 1774997400000, "open": 0.1987, "high": 0.2, "low": 0.1974, "close": 0.1978, "volume": 755514.9, "quote_volume": 150467.15311, "trades": 1765, "taker_buy_volume": 524821.3, "taker_buy_quote": 104592.34167}, {"ts": 1774997460000, "open": 0.1978, "high": 0.2001, "low": 0.1967, "close": 0.1998, "volume": 620918.9, "quote_volume": 122848.00828, "trades": 1442, "taker_buy_volume": 264787.4, "taker_buy_quote": 52538.75187}, {"ts": 1774997520000, "open": 0.1999, "high": 0.2001, "low": 0.1983, "close": 0.1983, "volume": 596889.7, "quote_volume": 119246.06064, "trades": 1415, "taker_buy_volume": 401165.4, "taker_buy_quote": 80166.32668}, {"ts": 1774997580000, "open": 0.1982, "high": 0.1984, "low": 0.1961, "close": 0.198, "volume": 881073.0, "quote_volume": 173785.73349, "trades": 1410, "taker_buy_volume": 251394.7, "taker_buy_quote": 49604.64688}, {"ts": 1774997640000, "open": 0.198, "high": 0.2015, "low": 0.198, "close": 0.1997, "volume": 1208113.4, "quote_volume": 241091.53728, "trades": 1939, "taker_buy_volume": 824012.8, "taker_buy_quote": 164412.10654}, {"ts": 1774997700000, "open": 0.1997, "high": 0.1999, "low": 0.1972, "close": 0.1998, "volume": 731548.2, "quote_volume": 145567.6888, "trades": 1671, "taker_buy_volume": 232899.3, "taker_buy_quote": 46363.99296}, {"ts": 1774997760000, "open": 0.1998, "high": 0.2002, "low": 0.199, "close": 0.1998, "volume": 362645.8, "quote_volume": 72437.17181, "trades": 842, "taker_buy_volume": 270049.2, "taker_buy_quote": 53943.54609}, {"ts": 1774997820000, "open": 0.1999, "high": 0.2, "low": 0.1977, "close": 0.1978, "volume": 661230.3, "quote_volume": 131079.42987, "trades": 1365, "taker_buy_volume": 175386.6, "taker_buy_quote": 34777.07006}, {"ts": 1774997880000, "open": 0.1979, "high": 0.1997, "low": 0.1975, "close": 0.1995, "volume": 764831.7, "quote_volume": 152296.9592, "trades": 1612, "taker_buy_volume": 570008.1, "taker_buy_quote": 113529.16302}, {"ts": 1774997940000, "open": 0.1995, "high": 0.2, "low": 0.1978, "close": 0.1981, "volume": 840179.7, "quote_volume": 166824.49689, "trades": 1442, "taker_buy_volume": 277141.4, "taker_buy_quote": 55143.75818}, {"ts": 1774998000000, "open": 0.1981, "high": 0.2001, "low": 0.1978, "close": 0.1995, "volume": 793559.3, "quote_volume": 158025.09805, "trades": 1290, "taker_buy_volume": 532750.7, "taker_buy_quote": 106206.56347}, {"ts": 1774998060000, "open": 0.1995, "high": 0.2001, "low": 0.198, "close": 0.1987, "volume": 944135.8, "quote_volume": 187792.95561, "trades": 1567, "taker_buy_volume": 420851.3, "taker_buy_quote": 83848.58474}, {"ts": 1774998120000, "open": 0.1986, "high": 0.2, "low": 0.1984, "close": 0.1997, "volume": 1064436.5, "quote_volume": 212074.9606, "trades": 2056, "taker_buy_volume": 601537.8, "taker_buy_quote": 120010.18843}, {"ts": 1774998180000, "open": 0.1996, "high": 0.2001, "low": 0.1984, "close": 0.1987, "volume": 885277.6, "quote_volume": 176195.99183, "trades": 1314, "taker_buy_volume": 367495.3, "taker_buy_quote": 73267.34081}, {"ts": 1774998240000, "open": 0.1987, "high": 0.2, "low": 0.1982, "close": 0.1993, "volume": 1451705.8, "quote_volume": 289240.47964, "trades": 2634, "taker_buy_volume": 840891.9, "taker_buy_quote": 167748.10046}, {"ts": 1774998300000, "open": 0.1994, "high": 0.2, "low": 0.1985, "close": 0.1987, "volume": 1203004.2, "quote_volume": 239541.35203, "trades": 1396, "taker_buy_volume": 456017.9, "taker_buy_quote": 90963.9873}, {"ts": 1774998360000, "open": 0.1988, "high": 0.1998, "low": 0.1982, "close": 0.1994, "volume": 1296164.5, "quote_volume": 258002.3192, "trades": 2463, "taker_buy_volume": 726046.5, "taker_buy_quote": 144725.21969}, {"ts": 1774998420000, "open": 0.1994, "high": 0.2001, "low": 0.1992, "close": 0.1995, "volume": 847028.0, "quote_volume": 169106.01046, "trades": 1273, "taker_buy_volume": 677363.4, "taker_buy_quote": 135237.56014}, {"ts": 1774998480000, "open": 0.1995, "high": 0.1996, "low": 0.1982, "close": 0.1995, "volume": 1167604.7, "quote_volume": 231970.27827, "trades": 2430, "taker_buy_volume": 245103.8, "taker_buy_quote": 48734.03349}, {"ts": 1774998540000, "open": 0.1995, "high": 0.2001, "low": 0.199, "close": 0.1998, "volume": 1130629.3, "quote_volume": 225857.26031, "trades": 2529, "taker_buy_volume": 895295.9, "taker_buy_quote": 178860.72877}, {"ts": 1774998600000, "open": 0.1999, "high": 0.2042, "low": 0.1998, "close": 0.2017, "volume": 293198.4, "quote_volume": 59128.38413, "trades": 628, "taker_buy_volume": 168184.5, "taker_buy_quote": 33936.16551}, {"ts": 1774998660000, "open": 0.2016, "high": 0.2037, "low": 0.2004, "close": 0.2033, "volume": 134158.3, "quote_volume": 27106.76369, "trades": 255, "taker_buy_volume": 105441.1, "taker_buy_quote": 21308.25093}, {"ts": 1774998720000, "open": 0.2032, "high": 0.2032, "low": 0.2018, "close": 0.2019, "volume": 151313.7, "quote_volume": 30615.83087, "trades": 282, "taker_buy_volume": 90374.4, "taker_buy_quote": 18284.44592}, {"ts": 1774998780000, "open": 0.2018, "high": 0.2024, "low": 0.2013, "close": 0.2023, "volume": 79893.2, "quote_volume": 16118.19273, "trades": 143, "taker_buy_volume": 39131.6, "taker_buy_quote": 7895.60209}, {"ts": 1774998840000, "open": 0.2022, "high": 0.204, "low": 0.2021, "close": 0.2028, "volume": 61094.4, "quote_volume": 12401.0464, "trades": 171, "taker_buy_volume": 53036.4, "taker_buy_quote": 10765.04848}, {"ts": 1774998900000, "open": 0.2027, "high": 0.2045, "low": 0.2025, "close": 0.2031, "volume": 371993.5, "quote_volume": 75618.28499, "trades": 540, "taker_buy_volume": 167618.8, "taker_buy_quote": 34118.79093}, {"ts": 1774998960000, "open": 0.2032, "high": 0.2034, "low": 0.2026, "close": 0.203, "volume": 89612.5, "quote_volume": 18190.53424, "trades": 220, "taker_buy_volume": 39565.7, "taker_buy_quote": 8033.67524}, {"ts": 1774999020000, "open": 0.203, "high": 0.2049, "low": 0.2029, "close": 0.204, "volume": 109184.3, "quote_volume": 22259.0142, "trades": 319, "taker_buy_volume": 54449.8, "taker_buy_quote": 11101.08954}, {"ts": 1774999080000, "open": 0.204, "high": 0.2049, "low": 0.2034, "close": 0.2049, "volume": 51024.2, "quote_volume": 10426.1271, "trades": 149, "taker_buy_volume": 33167.1, "taker_buy_quote": 6778.65996}, {"ts": 1774999140000, "open": 0.2048, "high": 0.2049, "low": 0.2022, "close": 0.2031, "volume": 257082.9, "quote_volume": 52312.77488, "trades": 608, "taker_buy_volume": 62431.2, "taker_buy_quote": 12694.09994}, {"ts": 1774999200000, "open": 0.2033, "high": 0.2065, "low": 0.2033, "close": 0.2052, "volume": 237545.9, "quote_volume": 48732.60254, "trades": 672, "taker_buy_volume": 112834.0, "taker_buy_quote": 23137.06014}, {"ts": 1774999260000, "open": 0.2051, "high": 0.2056, "low": 0.2043, "close": 0.2047, "volume": 98727.4, "quote_volume": 20244.90747, "trades": 295, "taker_buy_volume": 45391.1, "taker_buy_quote": 9313.15251}, {"ts": 1774999320000, "open": 0.2046, "high": 0.2051, "low": 0.2035, "close": 0.2046, "volume": 200127.5, "quote_volume": 40835.0035, "trades": 483, "taker_buy_volume": 70272.6, "taker_buy_quote": 14351.66104}, {"ts": 1774999380000, "open": 0.2047, "high": 0.2058, "low": 0.2044, "close": 0.2056, "volume": 54723.6, "quote_volume": 11228.13328, "trades": 232, "taker_buy_volume": 39141.1, "taker_buy_quote": 8034.40608}, {"ts": 1774999440000, "open": 0.2055, "high": 0.2056, "low": 0.2049, "close": 0.2051, "volume": 32115.2, "quote_volume": 6592.15017, "trades": 172, "taker_buy_volume": 17085.8, "taker_buy_quote": 3508.30367}, {"ts": 1774999500000, "open": 0.2053, "high": 0.2063, "low": 0.2051, "close": 0.2062, "volume": 123723.4, "quote_volume": 25468.48362, "trades": 326, "taker_buy_volume": 64661.6, "taker_buy_quote": 13311.89332}, {"ts": 1774999560000, "open": 0.2062, "high": 0.2119, "low": 0.205, "close": 0.211, "volume": 399743.5, "quote_volume": 83346.98943, "trades": 1266, "taker_buy_volume": 169905.8, "taker_buy_quote": 35429.38072}, {"ts": 1774999620000, "open": 0.2109, "high": 0.2111, "low": 0.2076, "close": 0.2076, "volume": 161343.5, "quote_volume": 33737.67068, "trades": 679, "taker_buy_volume": 79040.6, "taker_buy_quote": 16525.61795}, {"ts": 1774999680000, "open": 0.2077, "high": 0.2082, "low": 0.2069, "close": 0.2071, "volume": 93410.2, "quote_volume": 19384.76434, "trades": 361, "taker_buy_volume": 68901.4, "taker_buy_quote": 14300.93799}, {"ts": 1774999740000, "open": 0.2071, "high": 0.2082, "low": 0.2048, "close": 0.207, "volume": 146229.0, "quote_volume": 30256.9886, "trades": 449, "taker_buy_volume": 70262.3, "taker_buy_quote": 14552.81118}, {"ts": 1774999800000, "open": 0.207, "high": 0.2083, "low": 0.207, "close": 0.2073, "volume": 64825.7, "quote_volume": 13453.56781, "trades": 212, "taker_buy_volume": 33699.1, "taker_buy_quote": 6998.19071}, {"ts": 1774999860000, "open": 0.2074, "high": 0.2075, "low": 0.2059, "close": 0.2066, "volume": 123137.3, "quote_volume": 25475.08488, "trades": 348, "taker_buy_volume": 60977.7, "taker_buy_quote": 12611.98782}, {"ts": 1774999920000, "open": 0.2066, "high": 0.207, "low": 0.2057, "close": 0.2061, "volume": 116603.1, "quote_volume": 24098.24173, "trades": 286, "taker_buy_volume": 50359.3, "taker_buy_quote": 10402.16231}, {"ts": 1774999980000, "open": 0.2062, "high": 0.2071, "low": 0.2062, "close": 0.2069, "volume": 25837.1, "quote_volume": 5341.96863, "trades": 134, "taker_buy_volume": 18903.8, "taker_buy_quote": 3908.90759}, {"ts": 1775000040000, "open": 0.2068, "high": 0.2068, "low": 0.2048, "close": 0.2063, "volume": 92206.5, "quote_volume": 19005.28214, "trades": 368, "taker_buy_volume": 43590.2, "taker_buy_quote": 8987.56449}, {"ts": 1775000100000, "open": 0.2063, "high": 0.2064, "low": 0.2051, "close": 0.2052, "volume": 45381.8, "quote_volume": 9324.50528, "trades": 177, "taker_buy_volume": 22675.4, "taker_buy_quote": 4660.11645}, {"ts": 1775000160000, "open": 0.2053, "high": 0.2062, "low": 0.2053, "close": 0.2059, "volume": 23635.2, "quote_volume": 4862.98592, "trades": 100, "taker_buy_volume": 20908.9, "taker_buy_quote": 4302.3076}, {"ts": 1775000220000, "open": 0.206, "high": 0.206, "low": 0.2039, "close": 0.2044, "volume": 86954.4, "quote_volume": 17793.39207, "trades": 327, "taker_buy_volume": 32537.8, "taker_buy_quote": 6659.85762}, {"ts": 1775000280000, "open": 0.2045, "high": 0.2046, "low": 0.2029, "close": 0.2032, "volume": 77784.8, "quote_volume": 15835.30399, "trades": 245, "taker_buy_volume": 41385.5, "taker_buy_quote": 8424.9167}, {"ts": 1775000340000, "open": 0.2032, "high": 0.2041, "low": 0.203, "close": 0.2036, "volume": 34443.5, "quote_volume": 7013.09173, "trades": 126, "taker_buy_volume": 24102.2, "taker_buy_quote": 4908.74112}, {"ts": 1775000400000, "open": 0.2034, "high": 0.206, "low": 0.2034, "close": 0.2044, "volume": 149592.8, "quote_volume": 30634.31752, "trades": 269, "taker_buy_volume": 126704.7, "taker_buy_quote": 25956.52941}, {"ts": 1775000460000, "open": 0.2048, "high": 0.2058, "low": 0.2044, "close": 0.2056, "volume": 140180.0, "quote_volume": 28757.42755, "trades": 206, "taker_buy_volume": 77666.3, "taker_buy_quote": 15915.69272}, {"ts": 1775000520000, "open": 0.2056, "high": 0.2061, "low": 0.2046, "close": 0.2057, "volume": 111005.5, "quote_volume": 22795.02537, "trades": 322, "taker_buy_volume": 61954.6, "taker_buy_quote": 12724.25863}, {"ts": 1775000580000, "open": 0.2058, "high": 0.2066, "low": 0.205, "close": 0.2052, "volume": 77779.0, "quote_volume": 16009.63861, "trades": 366, "taker_buy_volume": 35016.5, "taker_buy_quote": 7213.50292}, {"ts": 1775000640000, "open": 0.2053, "high": 0.2062, "low": 0.2053, "close": 0.2061, "volume": 70086.7, "quote_volume": 14420.0519, "trades": 219, "taker_buy_volume": 53735.2, "taker_buy_quote": 11054.44726}, {"ts": 1775000700000, "open": 0.206, "high": 0.2064, "low": 0.2057, "close": 0.2063, "volume": 59096.2, "quote_volume": 12176.3558, "trades": 165, "taker_buy_volume": 35226.5, "taker_buy_quote": 7258.44646}, {"ts": 1775000760000, "open": 0.2063, "high": 0.207, "low": 0.2049, "close": 0.2055, "volume": 101052.5, "quote_volume": 20805.15458, "trades": 429, "taker_buy_volume": 40088.3, "taker_buy_quote": 8258.99983}, {"ts": 1775000820000, "open": 0.2053, "high": 0.2057, "low": 0.2038, "close": 0.2038, "volume": 84360.6, "quote_volume": 17285.44497, "trades": 441, "taker_buy_volume": 40795.9, "taker_buy_quote": 8364.92211}, {"ts": 1775000880000, "open": 0.2038, "high": 0.2039, "low": 0.2004, "close": 0.2024, "volume": 258424.3, "quote_volume": 52190.43782, "trades": 652, "taker_buy_volume": 88068.6, "taker_buy_quote": 17791.1855}, {"ts": 1775000940000, "open": 0.2024, "high": 0.2033, "low": 0.2018, "close": 0.2033, "volume": 86412.9, "quote_volume": 17499.79422, "trades": 182, "taker_buy_volume": 43700.2, "taker_buy_quote": 8855.72384}, {"ts": 1775001000000, "open": 0.2031, "high": 0.2038, "low": 0.2023, "close": 0.2032, "volume": 52069.4, "quote_volume": 10571.48806, "trades": 294, "taker_buy_volume": 16684.1, "taker_buy_quote": 3388.94239}, {"ts": 1775001060000, "open": 0.203, "high": 0.2032, "low": 0.2022, "close": 0.2022, "volume": 56475.0, "quote_volume": 11446.21915, "trades": 193, "taker_buy_volume": 16897.9, "taker_buy_quote": 3425.61873}, {"ts": 1775001120000, "open": 0.2021, "high": 0.2023, "low": 0.1998, "close": 0.2009, "volume": 236546.8, "quote_volume": 47452.49943, "trades": 505, "taker_buy_volume": 98766.2, "taker_buy_quote": 19784.4959}, {"ts": 1775001180000, "open": 0.2007, "high": 0.2013, "low": 0.1982, "close": 0.1986, "volume": 137460.0, "quote_volume": 27412.08167, "trades": 387, "taker_buy_volume": 50258.7, "taker_buy_quote": 10026.19874}, {"ts": 1775001240000, "open": 0.1987, "high": 0.1994, "low": 0.196, "close": 0.1994, "volume": 199750.2, "quote_volume": 39466.16737, "trades": 501, "taker_buy_volume": 54867.8, "taker_buy_quote": 10871.36728}, {"ts": 1775001300000, "open": 0.1995, "high": 0.2005, "low": 0.1991, "close": 0.1992, "volume": 88453.8, "quote_volume": 17685.0896, "trades": 267, "taker_buy_volume": 60110.2, "taker_buy_quote": 12023.77875}, {"ts": 1775001360000, "open": 0.1991, "high": 0.1998, "low": 0.1985, "close": 0.1994, "volume": 35930.8, "quote_volume": 7158.32254, "trades": 183, "taker_buy_volume": 20513.5, "taker_buy_quote": 4087.10342}, {"ts": 1775001420000, "open": 0.1995, "high": 0.2003, "low": 0.1995, "close": 0.2002, "volume": 30353.4, "quote_volume": 6070.19929, "trades": 102, "taker_buy_volume": 22464.6, "taker_buy_quote": 4492.95043}, {"ts": 1775001480000, "open": 0.2002, "high": 0.2003, "low": 0.1992, "close": 0.1995, "volume": 38616.7, "quote_volume": 7708.67214, "trades": 128, "taker_buy_volume": 16220.0, "taker_buy_quote": 3238.04723}, {"ts": 1775001540000, "open": 0.1995, "high": 0.1999, "low": 0.1994, "close": 0.1998, "volume": 31172.7, "quote_volume": 6220.34171, "trades": 99, "taker_buy_volume": 24533.7, "taker_buy_quote": 4895.90349}, {"ts": 1775001600000, "open": 0.1997, "high": 0.2013, "low": 0.1997, "close": 0.2011, "volume": 44736.2, "quote_volume": 8970.71872, "trades": 164, "taker_buy_volume": 27772.3, "taker_buy_quote": 5570.76793}, {"ts": 1775001660000, "open": 0.2013, "high": 0.2019, "low": 0.1982, "close": 0.1983, "volume": 105607.9, "quote_volume": 21184.9433, "trades": 399, "taker_buy_volume": 50985.0, "taker_buy_quote": 10243.7433}, {"ts": 1775001720000, "open": 0.1983, "high": 0.1987, "low": 0.1964, "close": 0.1964, "volume": 93402.2, "quote_volume": 18449.79845, "trades": 323, "taker_buy_volume": 32998.5, "taker_buy_quote": 6516.7782}, {"ts": 1775001780000, "open": 0.1966, "high": 0.1982, "low": 0.1966, "close": 0.1977, "volume": 72364.8, "quote_volume": 14290.95013, "trades": 208, "taker_buy_volume": 43070.8, "taker_buy_quote": 8507.50549}, {"ts": 1775001840000, "open": 0.1978, "high": 0.1994, "low": 0.1978, "close": 0.1983, "volume": 68583.7, "quote_volume": 13626.14494, "trades": 202, "taker_buy_volume": 45964.8, "taker_buy_quote": 9136.80777}, {"ts": 1775001900000, "open": 0.1984, "high": 0.1985, "low": 0.1976, "close": 0.1979, "volume": 43390.1, "quote_volume": 8599.31692, "trades": 168, "taker_buy_volume": 14168.2, "taker_buy_quote": 2807.77706}, {"ts": 1775001960000, "open": 0.198, "high": 0.2002, "low": 0.198, "close": 0.199, "volume": 70930.6, "quote_volume": 14131.73715, "trades": 262, "taker_buy_volume": 40080.8, "taker_buy_quote": 7991.10573}, {"ts": 1775002020000, "open": 0.1991, "high": 0.2014, "low": 0.1991, "close": 0.2005, "volume": 61996.7, "quote_volume": 12421.02253, "trades": 188, "taker_buy_volume": 52445.2, "taker_buy_quote": 10510.58736}, {"ts": 1775002080000, "open": 0.2004, "high": 0.2005, "low": 0.1976, "close": 0.1981, "volume": 74365.3, "quote_volume": 14781.42483, "trades": 283, "taker_buy_volume": 35330.5, "taker_buy_quote": 7018.91373}, {"ts": 1775002140000, "open": 0.1982, "high": 0.1982, "low": 0.1965, "close": 0.1973, "volume": 109042.0, "quote_volume": 21477.03938, "trades": 177, "taker_buy_volume": 79291.9, "taker_buy_quote": 15617.4578}, {"ts": 1775002200000, "open": 0.1973, "high": 0.1996, "low": 0.197, "close": 0.1994, "volume": 131945.1, "quote_volume": 26204.08843, "trades": 303, "taker_buy_volume": 80399.4, "taker_buy_quote": 15956.90371}, {"ts": 1775002260000, "open": 0.1994, "high": 0.2002, "low": 0.1981, "close": 0.1981, "volume": 49757.9, "quote_volume": 9919.074, "trades": 188, "taker_buy_volume": 19287.4, "taker_buy_quote": 3844.98311}, {"ts": 1775002320000, "open": 0.1982, "high": 0.1983, "low": 0.1976, "close": 0.1983, "volume": 27842.9, "quote_volume": 5511.50075, "trades": 124, "taker_buy_volume": 20758.0, "taker_buy_quote": 4110.09505}, {"ts": 1775002380000, "open": 0.1984, "high": 0.1997, "low": 0.1978, "close": 0.1978, "volume": 38442.4, "quote_volume": 7633.79477, "trades": 138, "taker_buy_volume": 24310.9, "taker_buy_quote": 4825.44182}, {"ts": 1775002440000, "open": 0.1978, "high": 0.1979, "low": 0.1964, "close": 0.1964, "volume": 30128.8, "quote_volume": 5942.09697, "trades": 132, "taker_buy_volume": 17705.7, "taker_buy_quote": 3492.44701}, {"ts": 1775002500000, "open": 0.1964, "high": 0.1965, "low": 0.1936, "close": 0.1959, "volume": 154781.1, "quote_volume": 30170.49955, "trades": 474, "taker_buy_volume": 52320.3, "taker_buy_quote": 10215.09746}, {"ts": 1775002560000, "open": 0.196, "high": 0.1983, "low": 0.196, "close": 0.1978, "volume": 35763.5, "quote_volume": 7057.508, "trades": 151, "taker_buy_volume": 24012.6, "taker_buy_quote": 4741.23482}, {"ts": 1775002620000, "open": 0.1977, "high": 0.1984, "low": 0.1972, "close": 0.1982, "volume": 40590.2, "quote_volume": 8040.93276, "trades": 149, "taker_buy_volume": 25955.7, "taker_buy_quote": 5142.50981}, {"ts": 1775002680000, "open": 0.1982, "high": 0.1983, "low": 0.1974, "close": 0.1983, "volume": 53478.5, "quote_volume": 10585.85128, "trades": 101, "taker_buy_volume": 41006.6, "taker_buy_quote": 8117.55659}, {"ts": 1775002740000, "open": 0.1982, "high": 0.1982, "low": 0.1974, "close": 0.1976, "volume": 34507.1, "quote_volume": 6822.18177, "trades": 105, "taker_buy_volume": 15804.9, "taker_buy_quote": 3125.94823}, {"ts": 1775002800000, "open": 0.1975, "high": 0.1983, "low": 0.197, "close": 0.1983, "volume": 26030.8, "quote_volume": 5144.21353, "trades": 110, "taker_buy_volume": 22821.5, "taker_buy_quote": 4510.42676}, {"ts": 1775002860000, "open": 0.1983, "high": 0.1983, "low": 0.1977, "close": 0.1979, "volume": 25030.5, "quote_volume": 4959.17539, "trades": 133, "taker_buy_volume": 16416.5, "taker_buy_quote": 3253.17549}, {"ts": 1775002920000, "open": 0.1979, "high": 0.1983, "low": 0.1978, "close": 0.1981, "volume": 25687.5, "quote_volume": 5089.84467, "trades": 92, "taker_buy_volume": 20933.0, "taker_buy_quote": 4148.32095}, {"ts": 1775002980000, "open": 0.1984, "high": 0.1991, "low": 0.1982, "close": 0.1989, "volume": 32223.3, "quote_volume": 6399.53323, "trades": 106, "taker_buy_volume": 27844.6, "taker_buy_quote": 5530.33177}, {"ts": 1775003040000, "open": 0.1988, "high": 0.1988, "low": 0.1971, "close": 0.1974, "volume": 23618.3, "quote_volume": 4673.45237, "trades": 130, "taker_buy_volume": 11564.9, "taker_buy_quote": 2284.78481}, {"ts": 1775003100000, "open": 0.1973, "high": 0.1988, "low": 0.1973, "close": 0.1985, "volume": 28401.1, "quote_volume": 5629.20519, "trades": 115, "taker_buy_volume": 25012.3, "taker_buy_quote": 4957.43298}, {"ts": 1775003160000, "open": 0.1985, "high": 0.199, "low": 0.1982, "close": 0.1989, "volume": 36927.2, "quote_volume": 7332.55901, "trades": 104, "taker_buy_volume": 28967.2, "taker_buy_quote": 5751.36798}, {"ts": 1775003220000, "open": 0.199, "high": 0.1995, "low": 0.1986, "close": 0.1993, "volume": 23223.5, "quote_volume": 4621.3577, "trades": 114, "taker_buy_volume": 17980.5, "taker_buy_quote": 3577.40634}, {"ts": 1775003280000, "open": 0.1994, "high": 0.1997, "low": 0.199, "close": 0.1991, "volume": 41116.1, "quote_volume": 8192.96548, "trades": 157, "taker_buy_volume": 22467.6, "taker_buy_quote": 4478.22536}, {"ts": 1775003340000, "open": 0.1991, "high": 0.1997, "low": 0.1987, "close": 0.1997, "volume": 42214.1, "quote_volume": 8405.34014, "trades": 111, "taker_buy_volume": 19365.4, "taker_buy_quote": 3857.87362}, {"ts": 1775003400000, "open": 0.1995, "high": 0.2006, "low": 0.1995, "close": 0.2006, "volume": 35622.9, "quote_volume": 7129.5922, "trades": 109, "taker_buy_volume": 29735.2, "taker_buy_quote": 5951.56185}, {"ts": 1775003460000, "open": 0.2005, "high": 0.201, "low": 0.2001, "close": 0.2009, "volume": 85779.8, "quote_volume": 17193.96985, "trades": 276, "taker_buy_volume": 44303.2, "taker_buy_quote": 8886.47088}, {"ts": 1775003520000, "open": 0.2008, "high": 0.2008, "low": 0.1995, "close": 0.1995, "volume": 140111.8, "quote_volume": 28025.74796, "trades": 191, "taker_buy_volume": 116053.6, "taker_buy_quote": 23211.73666}, {"ts": 1775003580000, "open": 0.1994, "high": 0.2, "low": 0.1993, "close": 0.1997, "volume": 48324.1, "quote_volume": 9656.5946, "trades": 105, "taker_buy_volume": 41693.1, "taker_buy_quote": 8333.26582}, {"ts": 1775003640000, "open": 0.1997, "high": 0.2025, "low": 0.1995, "close": 0.2019, "volume": 163571.9, "quote_volume": 32806.15299, "trades": 224, "taker_buy_volume": 150240.6, "taker_buy_quote": 30122.33534}, {"ts": 1775003700000, "open": 0.2018, "high": 0.2031, "low": 0.201, "close": 0.2024, "volume": 99613.4, "quote_volume": 20147.8091, "trades": 285, "taker_buy_volume": 64147.9, "taker_buy_quote": 12973.50487}, {"ts": 1775003760000, "open": 0.2023, "high": 0.2023, "low": 0.2008, "close": 0.2009, "volume": 99539.4, "quote_volume": 20045.36844, "trades": 185, "taker_buy_volume": 39923.0, "taker_buy_quote": 8042.87506}, {"ts": 1775003820000, "open": 0.2009, "high": 0.2024, "low": 0.2007, "close": 0.2024, "volume": 34167.0, "quote_volume": 6880.74683, "trades": 160, "taker_buy_volume": 30404.8, "taker_buy_quote": 6123.70253}, {"ts": 1775003880000, "open": 0.2022, "high": 0.2066, "low": 0.2022, "close": 0.2044, "volume": 284649.5, "quote_volume": 58236.71178, "trades": 793, "taker_buy_volume": 116262.4, "taker_buy_quote": 23806.52191}, {"ts": 1775003940000, "open": 0.2042, "high": 0.2045, "low": 0.2021, "close": 0.2022, "volume": 203844.6, "quote_volume": 41440.64614, "trades": 358, "taker_buy_volume": 49347.0, "taker_buy_quote": 10024.4877}, {"ts": 1775004000000, "open": 0.2021, "high": 0.2039, "low": 0.2021, "close": 0.2033, "volume": 39398.2, "quote_volume": 7998.35223, "trades": 159, "taker_buy_volume": 36743.7, "taker_buy_quote": 7459.50752}, {"ts": 1775004060000, "open": 0.2034, "high": 0.2042, "low": 0.2032, "close": 0.204, "volume": 25457.3, "quote_volume": 5185.61499, "trades": 94, "taker_buy_volume": 18866.9, "taker_buy_quote": 3843.06387}, {"ts": 1775004120000, "open": 0.204, "high": 0.2047, "low": 0.2031, "close": 0.2032, "volume": 80830.1, "quote_volume": 16487.6453, "trades": 215, "taker_buy_volume": 38042.7, "taker_buy_quote": 7767.03334}, {"ts": 1775004180000, "open": 0.2032, "high": 0.204, "low": 0.203, "close": 0.2039, "volume": 44962.7, "quote_volume": 9152.06552, "trades": 131, "taker_buy_volume": 27185.4, "taker_buy_quote": 5535.39951}, {"ts": 1775004240000, "open": 0.2041, "high": 0.2045, "low": 0.2041, "close": 0.2041, "volume": 37288.9, "quote_volume": 7622.51451, "trades": 75, "taker_buy_volume": 32062.6, "taker_buy_quote": 6554.69024}, {"ts": 1775004300000, "open": 0.204, "high": 0.2066, "low": 0.2032, "close": 0.2066, "volume": 155259.7, "quote_volume": 31766.02286, "trades": 238, "taker_buy_volume": 143558.4, "taker_buy_quote": 29372.7173}, {"ts": 1775004360000, "open": 0.2065, "high": 0.2069, "low": 0.2056, "close": 0.2065, "volume": 69554.3, "quote_volume": 14353.87992, "trades": 234, "taker_buy_volume": 45456.7, "taker_buy_quote": 9384.36444}, {"ts": 1775004420000, "open": 0.2066, "high": 0.2072, "low": 0.205, "close": 0.2064, "volume": 86268.4, "quote_volume": 17771.25109, "trades": 335, "taker_buy_volume": 49065.3, "taker_buy_quote": 10111.62785}, {"ts": 1775004480000, "open": 0.2066, "high": 0.21, "low": 0.2066, "close": 0.2096, "volume": 252823.9, "quote_volume": 52843.09193, "trades": 682, "taker_buy_volume": 75915.9, "taker_buy_quote": 15848.90041}, {"ts": 1775004540000, "open": 0.2097, "high": 0.21, "low": 0.2089, "close": 0.2097, "volume": 73084.1, "quote_volume": 15315.53196, "trades": 303, "taker_buy_volume": 48380.7, "taker_buy_quote": 10141.27184}, {"ts": 1775004600000, "open": 0.2098, "high": 0.2113, "low": 0.2082, "close": 0.211, "volume": 231375.5, "quote_volume": 48486.4622, "trades": 739, "taker_buy_volume": 124526.0, "taker_buy_quote": 26116.79896}, {"ts": 1775004660000, "open": 0.2111, "high": 0.2142, "low": 0.211, "close": 0.2116, "volume": 237512.1, "quote_volume": 50407.96176, "trades": 823, "taker_buy_volume": 117423.4, "taker_buy_quote": 24901.29453}, {"ts": 1775004720000, "open": 0.2117, "high": 0.2144, "low": 0.2116, "close": 0.2138, "volume": 176868.2, "quote_volume": 37769.65086, "trades": 575, "taker_buy_volume": 67776.5, "taker_buy_quote": 14476.62276}, {"ts": 1775004780000, "open": 0.2138, "high": 0.2149, "low": 0.2129, "close": 0.2149, "volume": 89520.3, "quote_volume": 19167.19867, "trades": 306, "taker_buy_volume": 56504.4, "taker_buy_quote": 12095.90046}, {"ts": 1775004840000, "open": 0.2148, "high": 0.217, "low": 0.2145, "close": 0.2162, "volume": 183980.1, "quote_volume": 39687.2216, "trades": 602, "taker_buy_volume": 151894.3, "taker_buy_quote": 32762.70563}, {"ts": 1775004900000, "open": 0.2161, "high": 0.2183, "low": 0.2151, "close": 0.2157, "volume": 268974.2, "quote_volume": 58334.77944, "trades": 836, "taker_buy_volume": 144237.5, "taker_buy_quote": 31303.31458}, {"ts": 1775004960000, "open": 0.2156, "high": 0.2182, "low": 0.2156, "close": 0.2165, "volume": 154211.1, "quote_volume": 33470.52204, "trades": 692, "taker_buy_volume": 75895.3, "taker_buy_quote": 16461.13095}, {"ts": 1775005020000, "open": 0.2165, "high": 0.2169, "low": 0.2143, "close": 0.2147, "volume": 145642.8, "quote_volume": 31405.39869, "trades": 468, "taker_buy_volume": 34030.1, "taker_buy_quote": 7339.28068}, {"ts": 1775005080000, "open": 0.2147, "high": 0.2156, "low": 0.2126, "close": 0.213, "volume": 100739.9, "quote_volume": 21590.5097, "trades": 373, "taker_buy_volume": 37423.6, "taker_buy_quote": 8021.81276}, {"ts": 1775005140000, "open": 0.2131, "high": 0.216, "low": 0.2127, "close": 0.2147, "volume": 102821.3, "quote_volume": 22087.58348, "trades": 308, "taker_buy_volume": 55526.3, "taker_buy_quote": 11915.2097}, {"ts": 1775005200000, "open": 0.2148, "high": 0.2162, "low": 0.2147, "close": 0.2148, "volume": 99067.4, "quote_volume": 21323.4386, "trades": 606, "taker_buy_volume": 39790.6, "taker_buy_quote": 8568.95719}, {"ts": 1775005260000, "open": 0.2151, "high": 0.2182, "low": 0.2142, "close": 0.2142, "volume": 213335.8, "quote_volume": 46144.3585, "trades": 736, "taker_buy_volume": 142923.0, "taker_buy_quote": 30961.36454}, {"ts": 1775005320000, "open": 0.2141, "high": 0.2145, "low": 0.2129, "close": 0.2135, "volume": 114081.0, "quote_volume": 24366.48015, "trades": 460, "taker_buy_volume": 50136.6, "taker_buy_quote": 10712.20187}, {"ts": 1775005380000, "open": 0.2134, "high": 0.2145, "low": 0.2096, "close": 0.2107, "volume": 148020.7, "quote_volume": 31350.10853, "trades": 599, "taker_buy_volume": 55330.4, "taker_buy_quote": 11716.33329}, {"ts": 1775005440000, "open": 0.2107, "high": 0.2114, "low": 0.2063, "close": 0.2087, "volume": 172223.4, "quote_volume": 36007.20281, "trades": 596, "taker_buy_volume": 108939.9, "taker_buy_quote": 22776.06877}, {"ts": 1775005500000, "open": 0.2086, "high": 0.2097, "low": 0.2066, "close": 0.2092, "volume": 203458.8, "quote_volume": 42351.90218, "trades": 561, "taker_buy_volume": 57499.4, "taker_buy_quote": 11992.47576}, {"ts": 1775005560000, "open": 0.2091, "high": 0.2102, "low": 0.2079, "close": 0.2092, "volume": 142739.4, "quote_volume": 29854.44736, "trades": 314, "taker_buy_volume": 42922.6, "taker_buy_quote": 8964.91192}, {"ts": 1775005620000, "open": 0.2091, "high": 0.2111, "low": 0.2084, "close": 0.2103, "volume": 85729.5, "quote_volume": 18007.05107, "trades": 346, "taker_buy_volume": 59367.2, "taker_buy_quote": 12469.79678}, {"ts": 1775005680000, "open": 0.2102, "high": 0.2107, "low": 0.2096, "close": 0.2102, "volume": 31866.3, "quote_volume": 6695.16873, "trades": 162, "taker_buy_volume": 23141.4, "taker_buy_quote": 4862.58301}, {"ts": 1775005740000, "open": 0.2101, "high": 0.2109, "low": 0.2098, "close": 0.2101, "volume": 34359.3, "quote_volume": 7222.06714, "trades": 205, "taker_buy_volume": 22386.1, "taker_buy_quote": 4706.08491}, {"ts": 1775005800000, "open": 0.21, "high": 0.2108, "low": 0.2087, "close": 0.2104, "volume": 48145.1, "quote_volume": 10090.5617, "trades": 267, "taker_buy_volume": 22640.8, "taker_buy_quote": 4743.43126}, {"ts": 1775005860000, "open": 0.2103, "high": 0.2111, "low": 0.2097, "close": 0.2105, "volume": 51412.9, "quote_volume": 10834.9622, "trades": 175, "taker_buy_volume": 36940.6, "taker_buy_quote": 7786.9183}, {"ts": 1775005920000, "open": 0.2106, "high": 0.2106, "low": 0.2078, "close": 0.2081, "volume": 69211.8, "quote_volume": 14455.05047, "trades": 232, "taker_buy_volume": 15152.3, "taker_buy_quote": 3171.53783}, {"ts": 1775005980000, "open": 0.2081, "high": 0.2085, "low": 0.207, "close": 0.2079, "volume": 86482.1, "quote_volume": 17989.83935, "trades": 295, "taker_buy_volume": 16856.7, "taker_buy_quote": 3504.84665}, {"ts": 1775006040000, "open": 0.2077, "high": 0.2079, "low": 0.2065, "close": 0.2068, "volume": 77956.2, "quote_volume": 16154.03913, "trades": 308, "taker_buy_volume": 30807.3, "taker_buy_quote": 6380.69617}, {"ts": 1775006100000, "open": 0.2068, "high": 0.2076, "low": 0.2059, "close": 0.207, "volume": 100968.7, "quote_volume": 20856.31549, "trades": 369, "taker_buy_volume": 44949.1, "taker_buy_quote": 9290.04508}, {"ts": 1775006160000, "open": 0.2069, "high": 0.2073, "low": 0.2036, "close": 0.2073, "volume": 91820.5, "quote_volume": 18887.60265, "trades": 397, "taker_buy_volume": 58336.7, "taker_buy_quote": 12020.39002}, {"ts": 1775006220000, "open": 0.2073, "high": 0.2077, "low": 0.2065, "close": 0.2068, "volume": 62043.6, "quote_volume": 12852.3601, "trades": 236, "taker_buy_volume": 38117.6, "taker_buy_quote": 7894.37531}, {"ts": 1775006280000, "open": 0.2068, "high": 0.2069, "low": 0.2044, "close": 0.2053, "volume": 46778.5, "quote_volume": 9597.53504, "trades": 290, "taker_buy_volume": 21542.1, "taker_buy_quote": 4419.61817}, {"ts": 1775006340000, "open": 0.2056, "high": 0.2074, "low": 0.205, "close": 0.2061, "volume": 176467.5, "quote_volume": 36362.91, "trades": 442, "taker_buy_volume": 137609.6, "taker_buy_quote": 28367.45838}, {"ts": 1775006400000, "open": 0.2063, "high": 0.207, "low": 0.2051, "close": 0.2054, "volume": 33765.6, "quote_volume": 6943.86841, "trades": 149, "taker_buy_volume": 20376.3, "taker_buy_quote": 4189.64527}, {"ts": 1775006460000, "open": 0.2053, "high": 0.2064, "low": 0.2051, "close": 0.2061, "volume": 51726.9, "quote_volume": 10639.19958, "trades": 136, "taker_buy_volume": 38917.0, "taker_buy_quote": 8006.81191}, {"ts": 1775006520000, "open": 0.206, "high": 0.2064, "low": 0.2054, "close": 0.2055, "volume": 19081.7, "quote_volume": 3929.04401, "trades": 99, "taker_buy_volume": 9840.6, "taker_buy_quote": 2025.71836}, {"ts": 1775006580000, "open": 0.2056, "high": 0.2057, "low": 0.2038, "close": 0.2047, "volume": 41691.2, "quote_volume": 8536.57693, "trades": 136, "taker_buy_volume": 28785.0, "taker_buy_quote": 5891.98709}, {"ts": 1775006640000, "open": 0.2046, "high": 0.206, "low": 0.2043, "close": 0.206, "volume": 19044.0, "quote_volume": 3906.4653, "trades": 114, "taker_buy_volume": 11186.7, "taker_buy_quote": 2295.30693}, {"ts": 1775006700000, "open": 0.2061, "high": 0.2064, "low": 0.204, "close": 0.2047, "volume": 27872.5, "quote_volume": 5725.41753, "trades": 142, "taker_buy_volume": 6055.3, "taker_buy_quote": 1246.42209}, {"ts": 1775006760000, "open": 0.2045, "high": 0.2048, "low": 0.2025, "close": 0.2048, "volume": 66950.9, "quote_volume": 13621.03065, "trades": 344, "taker_buy_volume": 30771.4, "taker_buy_quote": 6263.4316}, {"ts": 1775006820000, "open": 0.2047, "high": 0.2059, "low": 0.2037, "close": 0.2059, "volume": 25765.9, "quote_volume": 5281.29856, "trades": 124, "taker_buy_volume": 21851.3, "taker_buy_quote": 4480.02061}, {"ts": 1775006880000, "open": 0.2059, "high": 0.2059, "low": 0.203, "close": 0.2037, "volume": 44419.2, "quote_volume": 9053.82522, "trades": 219, "taker_buy_volume": 16310.7, "taker_buy_quote": 3318.84904}, {"ts": 1775006940000, "open": 0.2038, "high": 0.2038, "low": 0.2025, "close": 0.2028, "volume": 54436.9, "quote_volume": 11038.78731, "trades": 189, "taker_buy_volume": 20327.7, "taker_buy_quote": 4122.66295}, {"ts": 1775007000000, "open": 0.2028, "high": 0.2039, "low": 0.2024, "close": 0.2037, "volume": 33636.9, "quote_volume": 6831.40834, "trades": 164, "taker_buy_volume": 13161.0, "taker_buy_quote": 2672.75563}, {"ts": 1775007060000, "open": 0.2036, "high": 0.2039, "low": 0.203, "close": 0.2039, "volume": 19206.0, "quote_volume": 3908.91466, "trades": 99, "taker_buy_volume": 7284.0, "taker_buy_quote": 1482.32857}, {"ts": 1775007120000, "open": 0.2038, "high": 0.2045, "low": 0.2024, "close": 0.2035, "volume": 40261.9, "quote_volume": 8199.57404, "trades": 268, "taker_buy_volume": 16548.1, "taker_buy_quote": 3370.95841}, {"ts": 1775007180000, "open": 0.2034, "high": 0.2047, "low": 0.2034, "close": 0.2044, "volume": 15531.9, "quote_volume": 3170.73274, "trades": 126, "taker_buy_volume": 7011.4, "taker_buy_quote": 1431.01006}, {"ts": 1775007240000, "open": 0.2044, "high": 0.2048, "low": 0.2041, "close": 0.2045, "volume": 7272.6, "quote_volume": 1486.81989, "trades": 50, "taker_buy_volume": 2167.3, "taker_buy_quote": 443.02238}, {"ts": 1775007300000, "open": 0.2044, "high": 0.2053, "low": 0.2038, "close": 0.205, "volume": 16788.8, "quote_volume": 3436.12591, "trades": 132, "taker_buy_volume": 10499.7, "taker_buy_quote": 2149.64602}, {"ts": 1775007360000, "open": 0.2048, "high": 0.2048, "low": 0.2043, "close": 0.2044, "volume": 29996.1, "quote_volume": 6135.793, "trades": 54, "taker_buy_volume": 1214.1, "taker_buy_quote": 248.44081}, {"ts": 1775007420000, "open": 0.2043, "high": 0.2043, "low": 0.202, "close": 0.2026, "volume": 86105.3, "quote_volume": 17472.09169, "trades": 250, "taker_buy_volume": 65049.5, "taker_buy_quote": 13195.46991}, {"ts": 1775007480000, "open": 0.2027, "high": 0.2047, "low": 0.2027, "close": 0.2041, "volume": 18714.7, "quote_volume": 3809.5948, "trades": 137, "taker_buy_volume": 14702.2, "taker_buy_quote": 2992.42495}, {"ts": 1775007540000, "open": 0.2038, "high": 0.204, "low": 0.2028, "close": 0.2032, "volume": 6069.3, "quote_volume": 1233.83514, "trades": 82, "taker_buy_volume": 2191.0, "taker_buy_quote": 445.3767}, {"ts": 1775007600000, "open": 0.2031, "high": 0.2046, "low": 0.2031, "close": 0.2038, "volume": 12823.0, "quote_volume": 2617.24267, "trades": 94, "taker_buy_volume": 7372.3, "taker_buy_quote": 1503.80783}, {"ts": 1775007660000, "open": 0.2041, "high": 0.2085, "low": 0.2041, "close": 0.2064, "volume": 65030.3, "quote_volume": 13462.29028, "trades": 410, "taker_buy_volume": 42121.6, "taker_buy_quote": 8722.42516}, {"ts": 1775007720000, "open": 0.2066, "high": 0.2067, "low": 0.2044, "close": 0.2047, "volume": 55946.0, "quote_volume": 11511.32398, "trades": 230, "taker_buy_volume": 27474.9, "taker_buy_quote": 5653.27129}, {"ts": 1775007780000, "open": 0.2047, "high": 0.2047, "low": 0.2037, "close": 0.2037, "volume": 14611.3, "quote_volume": 2983.63355, "trades": 73, "taker_buy_volume": 5085.2, "taker_buy_quote": 1039.40982}, {"ts": 1775007840000, "open": 0.2036, "high": 0.2052, "low": 0.2036, "close": 0.2052, "volume": 25096.3, "quote_volume": 5134.30922, "trades": 148, "taker_buy_volume": 7840.9, "taker_buy_quote": 1603.32414}, {"ts": 1775007900000, "open": 0.2051, "high": 0.207, "low": 0.2048, "close": 0.2067, "volume": 43046.1, "quote_volume": 8856.81597, "trades": 180, "taker_buy_volume": 18418.2, "taker_buy_quote": 3789.22554}, {"ts": 1775007960000, "open": 0.2065, "high": 0.2065, "low": 0.2048, "close": 0.2065, "volume": 22526.1, "quote_volume": 4629.92346, "trades": 172, "taker_buy_volume": 12083.2, "taker_buy_quote": 2482.77374}, {"ts": 1775008020000, "open": 0.2065, "high": 0.2065, "low": 0.2041, "close": 0.2045, "volume": 48531.1, "quote_volume": 9953.75212, "trades": 173, "taker_buy_volume": 24007.3, "taker_buy_quote": 4929.45906}, {"ts": 1775008080000, "open": 0.2043, "high": 0.2052, "low": 0.2033, "close": 0.2033, "volume": 28052.6, "quote_volume": 5724.48765, "trades": 117, "taker_buy_volume": 6694.6, "taker_buy_quote": 1368.97059}, {"ts": 1775008140000, "open": 0.2033, "high": 0.2044, "low": 0.2033, "close": 0.2043, "volume": 25235.0, "quote_volume": 5141.59234, "trades": 93, "taker_buy_volume": 21178.9, "taker_buy_quote": 4313.47996}, {"ts": 1775008200000, "open": 0.2042, "high": 0.2042, "low": 0.2021, "close": 0.2034, "volume": 44520.6, "quote_volume": 9049.8499, "trades": 237, "taker_buy_volume": 20904.2, "taker_buy_quote": 4248.92512}, {"ts": 1775008260000, "open": 0.2038, "high": 0.2044, "low": 0.2028, "close": 0.2032, "volume": 85100.2, "quote_volume": 17341.94422, "trades": 150, "taker_buy_volume": 5442.4, "taker_buy_quote": 1108.98715}, {"ts": 1775008320000, "open": 0.2031, "high": 0.2033, "low": 0.2022, "close": 0.2028, "volume": 11769.6, "quote_volume": 2385.64031, "trades": 87, "taker_buy_volume": 5441.1, "taker_buy_quote": 1102.59233}, {"ts": 1775008380000, "open": 0.2027, "high": 0.2031, "low": 0.2025, "close": 0.2026, "volume": 17072.8, "quote_volume": 3462.86087, "trades": 77, "taker_buy_volume": 8366.3, "taker_buy_quote": 1696.85747}, {"ts": 1775008440000, "open": 0.2026, "high": 0.2026, "low": 0.202, "close": 0.2023, "volume": 15789.9, "quote_volume": 3195.18838, "trades": 125, "taker_buy_volume": 8933.3, "taker_buy_quote": 1808.09683}, {"ts": 1775008500000, "open": 0.2023, "high": 0.203, "low": 0.2023, "close": 0.2023, "volume": 8948.6, "quote_volume": 1811.72057, "trades": 65, "taker_buy_volume": 5091.0, "taker_buy_quote": 1030.22905}, {"ts": 1775008560000, "open": 0.2022, "high": 0.2022, "low": 0.2014, "close": 0.2019, "volume": 68089.2, "quote_volume": 13746.35384, "trades": 113, "taker_buy_volume": 59622.0, "taker_buy_quote": 12036.74491}, {"ts": 1775008620000, "open": 0.202, "high": 0.2025, "low": 0.2017, "close": 0.2025, "volume": 24131.1, "quote_volume": 4874.70048, "trades": 99, "taker_buy_volume": 20281.0, "taker_buy_quote": 4097.10099}, {"ts": 1775008680000, "open": 0.2024, "high": 0.2026, "low": 0.2014, "close": 0.202, "volume": 53791.8, "quote_volume": 10858.20609, "trades": 104, "taker_buy_volume": 6016.2, "taker_buy_quote": 1215.86674}, {"ts": 1775008740000, "open": 0.2021, "high": 0.2023, "low": 0.2006, "close": 0.2009, "volume": 50642.0, "quote_volume": 10184.17961, "trades": 181, "taker_buy_volume": 28607.0, "taker_buy_quote": 5751.77507}, {"ts": 1775008800000, "open": 0.2007, "high": 0.2026, "low": 0.2003, "close": 0.2019, "volume": 63379.3, "quote_volume": 12740.23354, "trades": 237, "taker_buy_volume": 47602.6, "taker_buy_quote": 9571.16102}, {"ts": 1775008860000, "open": 0.2019, "high": 0.2024, "low": 0.2016, "close": 0.2024, "volume": 14851.6, "quote_volume": 2997.55356, "trades": 57, "taker_buy_volume": 2710.8, "taker_buy_quote": 547.45474}, {"ts": 1775008920000, "open": 0.2025, "high": 0.2025, "low": 0.1993, "close": 0.1996, "volume": 60685.0, "quote_volume": 12143.81431, "trades": 272, "taker_buy_volume": 40267.4, "taker_buy_quote": 8057.229}, {"ts": 1775008980000, "open": 0.1996, "high": 0.1997, "low": 0.1975, "close": 0.1982, "volume": 119539.5, "quote_volume": 23694.94599, "trades": 372, "taker_buy_volume": 36216.4, "taker_buy_quote": 7187.0729}, {"ts": 1775009040000, "open": 0.1983, "high": 0.1998, "low": 0.1983, "close": 0.1997, "volume": 53823.0, "quote_volume": 10729.32755, "trades": 128, "taker_buy_volume": 17525.4, "taker_buy_quote": 3493.55875}, {"ts": 1775009100000, "open": 0.1996, "high": 0.2011, "low": 0.1996, "close": 0.201, "volume": 23600.5, "quote_volume": 4736.21552, "trades": 105, "taker_buy_volume": 16677.7, "taker_buy_quote": 3345.40082}, {"ts": 1775009160000, "open": 0.201, "high": 0.2028, "low": 0.201, "close": 0.202, "volume": 73016.2, "quote_volume": 14744.4656, "trades": 296, "taker_buy_volume": 48205.3, "taker_buy_quote": 9731.18476}, {"ts": 1775009220000, "open": 0.2019, "high": 0.2025, "low": 0.2012, "close": 0.2022, "volume": 5392.2, "quote_volume": 1088.94431, "trades": 64, "taker_buy_volume": 2244.5, "taker_buy_quote": 453.72801}, {"ts": 1775009280000, "open": 0.2022, "high": 0.2025, "low": 0.202, "close": 0.202, "volume": 7082.3, "quote_volume": 1432.49932, "trades": 62, "taker_buy_volume": 2650.8, "taker_buy_quote": 536.39673}, {"ts": 1775009340000, "open": 0.2022, "high": 0.2022, "low": 0.2012, "close": 0.2021, "volume": 22802.8, "quote_volume": 4603.73151, "trades": 51, "taker_buy_volume": 2038.6, "taker_buy_quote": 411.67367}, {"ts": 1775009400000, "open": 0.2021, "high": 0.2021, "low": 0.201, "close": 0.2019, "volume": 10909.8, "quote_volume": 2199.8378, "trades": 88, "taker_buy_volume": 5853.9, "taker_buy_quote": 1180.85104}, {"ts": 1775009460000, "open": 0.202, "high": 0.2028, "low": 0.2013, "close": 0.2023, "volume": 89345.2, "quote_volume": 18037.37134, "trades": 230, "taker_buy_volume": 26461.1, "taker_buy_quote": 5339.83924}, {"ts": 1775009520000, "open": 0.2023, "high": 0.2037, "low": 0.202, "close": 0.2033, "volume": 44269.7, "quote_volume": 8979.36572, "trades": 173, "taker_buy_volume": 29975.3, "taker_buy_quote": 6080.47687}, {"ts": 1775009580000, "open": 0.2031, "high": 0.2038, "low": 0.2027, "close": 0.2036, "volume": 11428.5, "quote_volume": 2325.75059, "trades": 87, "taker_buy_volume": 4188.3, "taker_buy_quote": 852.73571}, {"ts": 1775009640000, "open": 0.2035, "high": 0.2038, "low": 0.2024, "close": 0.2025, "volume": 18974.0, "quote_volume": 3854.25194, "trades": 129, "taker_buy_volume": 9849.7, "taker_buy_quote": 2002.19834}, {"ts": 1775009700000, "open": 0.2025, "high": 0.2036, "low": 0.2021, "close": 0.2032, "volume": 12329.4, "quote_volume": 2500.5602, "trades": 96, "taker_buy_volume": 7245.3, "taker_buy_quote": 1469.84883}, {"ts": 1775009760000, "open": 0.2034, "high": 0.2038, "low": 0.2005, "close": 0.2011, "volume": 68563.7, "quote_volume": 13900.19716, "trades": 203, "taker_buy_volume": 28063.9, "taker_buy_quote": 5694.47044}, {"ts": 1775009820000, "open": 0.2011, "high": 0.2012, "low": 0.1995, "close": 0.2002, "volume": 36042.3, "quote_volume": 7232.39364, "trades": 135, "taker_buy_volume": 23381.4, "taker_buy_quote": 4697.4141}, {"ts": 1775009880000, "open": 0.2001, "high": 0.2004, "low": 0.1989, "close": 0.1992, "volume": 19213.5, "quote_volume": 3837.40772, "trades": 108, "taker_buy_volume": 10852.3, "taker_buy_quote": 2168.98827}, {"ts": 1775009940000, "open": 0.199, "high": 0.1993, "low": 0.1971, "close": 0.1974, "volume": 113764.1, "quote_volume": 22514.97451, "trades": 380, "taker_buy_volume": 55103.8, "taker_buy_quote": 10902.41856}, {"ts": 1775010000000, "open": 0.1975, "high": 0.1975, "low": 0.1954, "close": 0.1969, "volume": 128364.0, "quote_volume": 25227.87596, "trades": 420, "taker_buy_volume": 58354.1, "taker_buy_quote": 11470.45249}, {"ts": 1775010060000, "open": 0.1968, "high": 0.1973, "low": 0.1961, "close": 0.1965, "volume": 152526.2, "quote_volume": 30026.83501, "trades": 252, "taker_buy_volume": 59555.1, "taker_buy_quote": 11726.26092}, {"ts": 1775010120000, "open": 0.1965, "high": 0.1968, "low": 0.1958, "close": 0.1961, "volume": 49213.3, "quote_volume": 9650.77076, "trades": 268, "taker_buy_volume": 31937.1, "taker_buy_quote": 6263.27442}, {"ts": 1775010180000, "open": 0.1961, "high": 0.1961, "low": 0.1934, "close": 0.1953, "volume": 216553.2, "quote_volume": 42147.91068, "trades": 632, "taker_buy_volume": 70824.3, "taker_buy_quote": 13777.57016}, {"ts": 1775010240000, "open": 0.1952, "high": 0.1959, "low": 0.1948, "close": 0.1951, "volume": 49399.0, "quote_volume": 9638.21657, "trades": 110, "taker_buy_volume": 26507.5, "taker_buy_quote": 5170.52544}, {"ts": 1775010300000, "open": 0.195, "high": 0.1954, "low": 0.1945, "close": 0.1951, "volume": 58368.3, "quote_volume": 11382.73663, "trades": 102, "taker_buy_volume": 32878.5, "taker_buy_quote": 6413.19614}, {"ts": 1775010360000, "open": 0.1951, "high": 0.197, "low": 0.1951, "close": 0.1961, "volume": 94195.0, "quote_volume": 18480.00723, "trades": 221, "taker_buy_volume": 30004.5, "taker_buy_quote": 5883.61257}, {"ts": 1775010420000, "open": 0.196, "high": 0.1969, "low": 0.1959, "close": 0.1968, "volume": 38468.9, "quote_volume": 7549.40028, "trades": 149, "taker_buy_volume": 17824.5, "taker_buy_quote": 3500.22756}, {"ts": 1775010480000, "open": 0.1968, "high": 0.197, "low": 0.1961, "close": 0.197, "volume": 16760.8, "quote_volume": 3295.30214, "trades": 62, "taker_buy_volume": 4953.7, "taker_buy_quote": 974.29121}, {"ts": 1775010540000, "open": 0.197, "high": 0.197, "low": 0.1951, "close": 0.1956, "volume": 80575.3, "quote_volume": 15782.65634, "trades": 157, "taker_buy_volume": 26619.8, "taker_buy_quote": 5204.8486}, {"ts": 1775010600000, "open": 0.1956, "high": 0.1957, "low": 0.1929, "close": 0.1943, "volume": 101728.2, "quote_volume": 19734.08799, "trades": 335, "taker_buy_volume": 38992.2, "taker_buy_quote": 7558.35397}, {"ts": 1775010660000, "open": 0.1943, "high": 0.1949, "low": 0.1929, "close": 0.1935, "volume": 109383.8, "quote_volume": 21194.94615, "trades": 234, "taker_buy_volume": 18964.1, "taker_buy_quote": 3669.5883}, {"ts": 1775010720000, "open": 0.1935, "high": 0.1948, "low": 0.192, "close": 0.1948, "volume": 80787.5, "quote_volume": 15610.31417, "trades": 231, "taker_buy_volume": 34742.6, "taker_buy_quote": 6722.63718}, {"ts": 1775010780000, "open": 0.1947, "high": 0.1949, "low": 0.1941, "close": 0.1944, "volume": 39594.0, "quote_volume": 7700.05586, "trades": 144, "taker_buy_volume": 12481.7, "taker_buy_quote": 2427.28205}, {"ts": 1775010840000, "open": 0.1942, "high": 0.1942, "low": 0.1929, "close": 0.1939, "volume": 37811.2, "quote_volume": 7317.0208, "trades": 139, "taker_buy_volume": 11392.3, "taker_buy_quote": 2204.3431}, {"ts": 1775010900000, "open": 0.1938, "high": 0.1946, "low": 0.1931, "close": 0.1933, "volume": 48454.7, "quote_volume": 9392.47936, "trades": 154, "taker_buy_volume": 16694.9, "taker_buy_quote": 3239.87068}, {"ts": 1775010960000, "open": 0.1932, "high": 0.1933, "low": 0.1925, "close": 0.1926, "volume": 96935.5, "quote_volume": 18685.87822, "trades": 147, "taker_buy_volume": 70721.3, "taker_buy_quote": 13631.10753}, {"ts": 1775011020000, "open": 0.1925, "high": 0.1929, "low": 0.1916, "close": 0.1924, "volume": 25765.2, "quote_volume": 4952.85516, "trades": 190, "taker_buy_volume": 14387.7, "taker_buy_quote": 2766.39487}, {"ts": 1775011080000, "open": 0.1923, "high": 0.1927, "low": 0.1916, "close": 0.1927, "volume": 62274.5, "quote_volume": 11962.74615, "trades": 158, "taker_buy_volume": 42409.5, "taker_buy_quote": 8146.5345}, {"ts": 1775011140000, "open": 0.1928, "high": 0.1933, "low": 0.1915, "close": 0.1916, "volume": 23582.1, "quote_volume": 4538.78368, "trades": 128, "taker_buy_volume": 5455.7, "taker_buy_quote": 1050.97966}, {"ts": 1775011200000, "open": 0.1917, "high": 0.1918, "low": 0.1898, "close": 0.1903, "volume": 63747.6, "quote_volume": 12161.54091, "trades": 242, "taker_buy_volume": 26104.8, "taker_buy_quote": 4981.95102}, {"ts": 1775011260000, "open": 0.1902, "high": 0.191, "low": 0.1896, "close": 0.191, "volume": 38704.2, "quote_volume": 7370.73141, "trades": 137, "taker_buy_volume": 27697.3, "taker_buy_quote": 5279.11657}, {"ts": 1775011320000, "open": 0.1911, "high": 0.1921, "low": 0.1909, "close": 0.1917, "volume": 14276.5, "quote_volume": 2733.73408, "trades": 116, "taker_buy_volume": 8125.5, "taker_buy_quote": 1556.50747}, {"ts": 1775011380000, "open": 0.1918, "high": 0.1921, "low": 0.19, "close": 0.1905, "volume": 128782.2, "quote_volume": 24547.87417, "trades": 242, "taker_buy_volume": 11588.3, "taker_buy_quote": 2208.52086}, {"ts": 1775011440000, "open": 0.1905, "high": 0.1906, "low": 0.1884, "close": 0.1906, "volume": 90771.4, "quote_volume": 17207.55585, "trades": 219, "taker_buy_volume": 34030.8, "taker_buy_quote": 6440.8077}, {"ts": 1775011500000, "open": 0.1906, "high": 0.1916, "low": 0.1906, "close": 0.1909, "volume": 57081.2, "quote_volume": 10915.22202, "trades": 283, "taker_buy_volume": 25058.1, "taker_buy_quote": 4796.32182}, {"ts": 1775011560000, "open": 0.1908, "high": 0.1909, "low": 0.19, "close": 0.1904, "volume": 26267.5, "quote_volume": 5004.29065, "trades": 122, "taker_buy_volume": 6293.0, "taker_buy_quote": 1198.72493}, {"ts": 1775011620000, "open": 0.1903, "high": 0.1903, "low": 0.188, "close": 0.1887, "volume": 62224.7, "quote_volume": 11751.07187, "trades": 286, "taker_buy_volume": 19631.7, "taker_buy_quote": 3706.46385}, {"ts": 1775011680000, "open": 0.1884, "high": 0.189, "low": 0.1882, "close": 0.1889, "volume": 56266.9, "quote_volume": 10616.52378, "trades": 151, "taker_buy_volume": 40087.2, "taker_buy_quote": 7564.57653}, {"ts": 1775011740000, "open": 0.189, "high": 0.19, "low": 0.1887, "close": 0.1895, "volume": 51033.3, "quote_volume": 9676.28519, "trades": 214, "taker_buy_volume": 21772.7, "taker_buy_quote": 4128.47117}, {"ts": 1775011800000, "open": 0.1894, "high": 0.1894, "low": 0.1869, "close": 0.1872, "volume": 72601.3, "quote_volume": 13646.72154, "trades": 254, "taker_buy_volume": 15949.3, "taker_buy_quote": 2999.18542}, {"ts": 1775011860000, "open": 0.1873, "high": 0.188, "low": 0.1864, "close": 0.1869, "volume": 63390.9, "quote_volume": 11856.30325, "trades": 282, "taker_buy_volume": 22198.0, "taker_buy_quote": 4155.12916}, {"ts": 1775011920000, "open": 0.1868, "high": 0.1894, "low": 0.1865, "close": 0.1888, "volume": 70740.4, "quote_volume": 13292.04109, "trades": 317, "taker_buy_volume": 41725.6, "taker_buy_quote": 7843.2733}, {"ts": 1775011980000, "open": 0.189, "high": 0.1916, "low": 0.1885, "close": 0.1914, "volume": 99037.6, "quote_volume": 18850.9179, "trades": 472, "taker_buy_volume": 59281.2, "taker_buy_quote": 11289.94825}, {"ts": 1775012040000, "open": 0.1915, "high": 0.1927, "low": 0.1909, "close": 0.1923, "volume": 103323.0, "quote_volume": 19832.50043, "trades": 306, "taker_buy_volume": 64345.7, "taker_buy_quote": 12355.23858}, {"ts": 1775012100000, "open": 0.1923, "high": 0.1924, "low": 0.1901, "close": 0.1901, "volume": 82961.4, "quote_volume": 15849.19913, "trades": 301, "taker_buy_volume": 28207.8, "taker_buy_quote": 5388.52524}, {"ts": 1775012160000, "open": 0.1902, "high": 0.1917, "low": 0.1902, "close": 0.1915, "volume": 43065.0, "quote_volume": 8231.45119, "trades": 215, "taker_buy_volume": 25790.7, "taker_buy_quote": 4929.87818}, {"ts": 1775012220000, "open": 0.1914, "high": 0.1928, "low": 0.1911, "close": 0.1917, "volume": 40493.9, "quote_volume": 7776.83722, "trades": 184, "taker_buy_volume": 17905.1, "taker_buy_quote": 3440.36271}, {"ts": 1775012280000, "open": 0.1916, "high": 0.1918, "low": 0.1909, "close": 0.191, "volume": 24254.1, "quote_volume": 4639.09879, "trades": 118, "taker_buy_volume": 6789.1, "taker_buy_quote": 1298.72496}, {"ts": 1775012340000, "open": 0.1909, "high": 0.1927, "low": 0.1905, "close": 0.1927, "volume": 47351.2, "quote_volume": 9075.9164, "trades": 166, "taker_buy_volume": 33448.0, "taker_buy_quote": 6416.14596}, {"ts": 1775012400000, "open": 0.1926, "high": 0.1959, "low": 0.192, "close": 0.1957, "volume": 148025.8, "quote_volume": 28713.5451, "trades": 477, "taker_buy_volume": 56491.4, "taker_buy_quote": 10979.87715}, {"ts": 1775012460000, "open": 0.1958, "high": 0.1998, "low": 0.1958, "close": 0.1972, "volume": 216802.2, "quote_volume": 42810.9179, "trades": 725, "taker_buy_volume": 133407.2, "taker_buy_quote": 26326.69151}, {"ts": 1775012520000, "open": 0.197, "high": 0.198, "low": 0.1969, "close": 0.1969, "volume": 34085.5, "quote_volume": 6733.64033, "trades": 179, "taker_buy_volume": 17492.0, "taker_buy_quote": 3455.52331}, {"ts": 1775012580000, "open": 0.1968, "high": 0.1975, "low": 0.1964, "close": 0.1975, "volume": 58211.7, "quote_volume": 11468.23011, "trades": 167, "taker_buy_volume": 28814.9, "taker_buy_quote": 5679.04109}, {"ts": 1775012640000, "open": 0.1975, "high": 0.198, "low": 0.1967, "close": 0.1971, "volume": 95130.7, "quote_volume": 18787.3656, "trades": 116, "taker_buy_volume": 21252.8, "taker_buy_quote": 4195.83341}, {"ts": 1775012700000, "open": 0.197, "high": 0.197, "low": 0.1952, "close": 0.1969, "volume": 84176.5, "quote_volume": 16489.76449, "trades": 258, "taker_buy_volume": 29554.1, "taker_buy_quote": 5785.22172}, {"ts": 1775012760000, "open": 0.1967, "high": 0.1967, "low": 0.1953, "close": 0.1955, "volume": 26649.5, "quote_volume": 5223.34543, "trades": 145, "taker_buy_volume": 16551.7, "taker_buy_quote": 3244.90872}, {"ts": 1775012820000, "open": 0.1953, "high": 0.196, "low": 0.1947, "close": 0.1955, "volume": 110054.4, "quote_volume": 21502.8865, "trades": 192, "taker_buy_volume": 82053.4, "taker_buy_quote": 16039.41925}, {"ts": 1775012880000, "open": 0.1958, "high": 0.1973, "low": 0.1958, "close": 0.1958, "volume": 74700.1, "quote_volume": 14682.38162, "trades": 271, "taker_buy_volume": 40163.9, "taker_buy_quote": 7892.88913}, {"ts": 1775012940000, "open": 0.1958, "high": 0.1958, "low": 0.1922, "close": 0.1926, "volume": 157862.3, "quote_volume": 30551.71183, "trades": 553, "taker_buy_volume": 40220.7, "taker_buy_quote": 7770.30077}, {"ts": 1775013000000, "open": 0.1925, "high": 0.1929, "low": 0.1908, "close": 0.1911, "volume": 121030.8, "quote_volume": 23236.60974, "trades": 501, "taker_buy_volume": 46227.3, "taker_buy_quote": 8879.82219}, {"ts": 1775013060000, "open": 0.191, "high": 0.1921, "low": 0.1909, "close": 0.1914, "volume": 64525.3, "quote_volume": 12365.33964, "trades": 263, "taker_buy_volume": 37019.4, "taker_buy_quote": 7096.36179}, {"ts": 1775013120000, "open": 0.1914, "high": 0.1921, "low": 0.1907, "close": 0.192, "volume": 20733.6, "quote_volume": 3969.77687, "trades": 133, "taker_buy_volume": 5057.2, "taker_buy_quote": 967.71059}, {"ts": 1775013180000, "open": 0.192, "high": 0.192, "low": 0.1906, "close": 0.1918, "volume": 33537.1, "quote_volume": 6411.06793, "trades": 242, "taker_buy_volume": 14883.0, "taker_buy_quote": 2843.6141}, {"ts": 1775013240000, "open": 0.1917, "high": 0.1922, "low": 0.1916, "close": 0.192, "volume": 7768.9, "quote_volume": 1490.3018, "trades": 68, "taker_buy_volume": 4611.3, "taker_buy_quote": 884.41273}, {"ts": 1775013300000, "open": 0.1921, "high": 0.1935, "low": 0.1917, "close": 0.1917, "volume": 47280.0, "quote_volume": 9107.32134, "trades": 239, "taker_buy_volume": 14696.8, "taker_buy_quote": 2832.52473}, {"ts": 1775013360000, "open": 0.1916, "high": 0.1932, "low": 0.1916, "close": 0.1918, "volume": 28118.2, "quote_volume": 5413.87714, "trades": 138, "taker_buy_volume": 6233.3, "taker_buy_quote": 1200.83275}, {"ts": 1775013420000, "open": 0.1917, "high": 0.1925, "low": 0.1911, "close": 0.1918, "volume": 59466.8, "quote_volume": 11401.99754, "trades": 193, "taker_buy_volume": 28465.5, "taker_buy_quote": 5454.54352}, {"ts": 1775013480000, "open": 0.1918, "high": 0.1919, "low": 0.191, "close": 0.1918, "volume": 47248.2, "quote_volume": 9050.27595, "trades": 158, "taker_buy_volume": 24863.5, "taker_buy_quote": 4762.86843}, {"ts": 1775013540000, "open": 0.1917, "high": 0.1928, "low": 0.1915, "close": 0.1926, "volume": 52108.3, "quote_volume": 10012.91644, "trades": 140, "taker_buy_volume": 23097.5, "taker_buy_quote": 4438.55907}, {"ts": 1775013600000, "open": 0.1926, "high": 0.1926, "low": 0.1898, "close": 0.19, "volume": 87999.8, "quote_volume": 16787.1596, "trades": 225, "taker_buy_volume": 37163.6, "taker_buy_quote": 7084.68141}, {"ts": 1775013660000, "open": 0.1901, "high": 0.1915, "low": 0.19, "close": 0.1909, "volume": 41485.3, "quote_volume": 7913.62156, "trades": 152, "taker_buy_volume": 32416.2, "taker_buy_quote": 6182.81394}, {"ts": 1775013720000, "open": 0.1908, "high": 0.1908, "low": 0.1897, "close": 0.1902, "volume": 17013.7, "quote_volume": 3235.32984, "trades": 100, "taker_buy_volume": 3388.8, "taker_buy_quote": 644.19697}, {"ts": 1775013780000, "open": 0.1901, "high": 0.1907, "low": 0.189, "close": 0.1892, "volume": 41632.5, "quote_volume": 7897.96741, "trades": 149, "taker_buy_volume": 15227.6, "taker_buy_quote": 2889.07918}, {"ts": 1775013840000, "open": 0.1891, "high": 0.1908, "low": 0.1888, "close": 0.1902, "volume": 51573.5, "quote_volume": 9775.6809, "trades": 201, "taker_buy_volume": 27690.4, "taker_buy_quote": 5252.58642}, {"ts": 1775013900000, "open": 0.19, "high": 0.1904, "low": 0.1895, "close": 0.19, "volume": 54593.9, "quote_volume": 10368.93994, "trades": 112, "taker_buy_volume": 17378.0, "taker_buy_quote": 3302.92248}, {"ts": 1775013960000, "open": 0.1901, "high": 0.1901, "low": 0.1891, "close": 0.1891, "volume": 34648.8, "quote_volume": 6566.5141, "trades": 123, "taker_buy_volume": 4047.3, "taker_buy_quote": 767.96799}, {"ts": 1775014020000, "open": 0.189, "high": 0.19, "low": 0.1889, "close": 0.1895, "volume": 31959.4, "quote_volume": 6058.27867, "trades": 89, "taker_buy_volume": 22751.2, "taker_buy_quote": 4313.5902}, {"ts": 1775014080000, "open": 0.1895, "high": 0.192, "low": 0.1894, "close": 0.1909, "volume": 119755.1, "quote_volume": 22890.35833, "trades": 259, "taker_buy_volume": 75197.5, "taker_buy_quote": 14394.37542}, {"ts": 1775014140000, "open": 0.1908, "high": 0.1911, "low": 0.1903, "close": 0.1904, "volume": 65444.2, "quote_volume": 12486.87803, "trades": 327, "taker_buy_volume": 29580.5, "taker_buy_quote": 5646.41211}, {"ts": 1775014200000, "open": 0.1903, "high": 0.1908, "low": 0.19, "close": 0.1907, "volume": 23261.3, "quote_volume": 4428.03181, "trades": 108, "taker_buy_volume": 13116.7, "taker_buy_quote": 2497.4894}, {"ts": 1775014260000, "open": 0.1906, "high": 0.1906, "low": 0.1895, "close": 0.1902, "volume": 61906.2, "quote_volume": 11754.84719, "trades": 138, "taker_buy_volume": 37511.6, "taker_buy_quote": 7123.29925}, {"ts": 1775014320000, "open": 0.1901, "high": 0.1906, "low": 0.1894, "close": 0.1897, "volume": 32973.7, "quote_volume": 6264.12215, "trades": 135, "taker_buy_volume": 3847.7, "taker_buy_quote": 731.64783}, {"ts": 1775014380000, "open": 0.1902, "high": 0.1903, "low": 0.1898, "close": 0.1903, "volume": 16201.4, "quote_volume": 3079.02486, "trades": 70, "taker_buy_volume": 5952.3, "taker_buy_quote": 1131.09793}, {"ts": 1775014440000, "open": 0.1902, "high": 0.1907, "low": 0.1899, "close": 0.1905, "volume": 29536.5, "quote_volume": 5623.10144, "trades": 107, "taker_buy_volume": 5492.9, "taker_buy_quote": 1046.48085}, {"ts": 1775014500000, "open": 0.1904, "high": 0.1906, "low": 0.1901, "close": 0.1902, "volume": 27366.9, "quote_volume": 5208.62374, "trades": 100, "taker_buy_volume": 10279.9, "taker_buy_quote": 1956.70884}, {"ts": 1775014560000, "open": 0.1901, "high": 0.1915, "low": 0.19, "close": 0.1912, "volume": 62132.4, "quote_volume": 11856.50587, "trades": 131, "taker_buy_volume": 43864.3, "taker_buy_quote": 8368.83112}, {"ts": 1775014620000, "open": 0.1912, "high": 0.1918, "low": 0.1907, "close": 0.1917, "volume": 36753.3, "quote_volume": 7034.86823, "trades": 97, "taker_buy_volume": 17224.1, "taker_buy_quote": 3299.37953}, {"ts": 1775014680000, "open": 0.1917, "high": 0.1938, "low": 0.1916, "close": 0.1917, "volume": 119452.7, "quote_volume": 23033.12598, "trades": 338, "taker_buy_volume": 68065.9, "taker_buy_quote": 13119.86526}, {"ts": 1775014740000, "open": 0.1916, "high": 0.1918, "low": 0.1905, "close": 0.1906, "volume": 42924.6, "quote_volume": 8215.26964, "trades": 93, "taker_buy_volume": 7757.1, "taker_buy_quote": 1483.61973}, {"ts": 1775014800000, "open": 0.1906, "high": 0.1906, "low": 0.1894, "close": 0.1906, "volume": 63647.4, "quote_volume": 12086.43019, "trades": 173, "taker_buy_volume": 18605.3, "taker_buy_quote": 3533.8821}, {"ts": 1775014860000, "open": 0.1905, "high": 0.1916, "low": 0.1904, "close": 0.1907, "volume": 19157.2, "quote_volume": 3657.49753, "trades": 107, "taker_buy_volume": 5143.5, "taker_buy_quote": 982.42899}, {"ts": 1775014920000, "open": 0.1906, "high": 0.1927, "low": 0.1905, "close": 0.1922, "volume": 26252.1, "quote_volume": 5039.78597, "trades": 106, "taker_buy_volume": 9019.9, "taker_buy_quote": 1730.26866}, {"ts": 1775014980000, "open": 0.1921, "high": 0.1924, "low": 0.1912, "close": 0.1921, "volume": 25593.0, "quote_volume": 4908.66146, "trades": 88, "taker_buy_volume": 9833.7, "taker_buy_quote": 1885.5898}, {"ts": 1775015040000, "open": 0.1921, "high": 0.1927, "low": 0.1921, "close": 0.1923, "volume": 55445.0, "quote_volume": 10666.43943, "trades": 117, "taker_buy_volume": 31730.0, "taker_buy_quote": 6106.17636}, {"ts": 1775015100000, "open": 0.1923, "high": 0.1933, "low": 0.1921, "close": 0.1933, "volume": 44317.7, "quote_volume": 8536.81424, "trades": 144, "taker_buy_volume": 22844.7, "taker_buy_quote": 4399.19706}, {"ts": 1775015160000, "open": 0.1932, "high": 0.1934, "low": 0.1927, "close": 0.1934, "volume": 16250.5, "quote_volume": 3136.79444, "trades": 58, "taker_buy_volume": 8525.1, "taker_buy_quote": 1645.3187}, {"ts": 1775015220000, "open": 0.1935, "high": 0.1938, "low": 0.1931, "close": 0.1935, "volume": 17222.5, "quote_volume": 3331.32287, "trades": 67, "taker_buy_volume": 6955.9, "taker_buy_quote": 1345.32832}, {"ts": 1775015280000, "open": 0.1936, "high": 0.194, "low": 0.193, "close": 0.1932, "volume": 25127.7, "quote_volume": 4859.82895, "trades": 98, "taker_buy_volume": 8630.7, "taker_buy_quote": 1669.03078}, {"ts": 1775015340000, "open": 0.1932, "high": 0.1939, "low": 0.1926, "close": 0.1929, "volume": 57384.5, "quote_volume": 11093.21114, "trades": 147, "taker_buy_volume": 25569.5, "taker_buy_quote": 4947.13309}, {"ts": 1775015400000, "open": 0.1929, "high": 0.1934, "low": 0.1929, "close": 0.1932, "volume": 14517.3, "quote_volume": 2805.53692, "trades": 49, "taker_buy_volume": 7911.0, "taker_buy_quote": 1528.57596}, {"ts": 1775015460000, "open": 0.1932, "high": 0.1959, "low": 0.1932, "close": 0.1957, "volume": 109777.2, "quote_volume": 21342.49677, "trades": 252, "taker_buy_volume": 69832.1, "taker_buy_quote": 13574.44079}, {"ts": 1775015520000, "open": 0.1957, "high": 0.1958, "low": 0.1942, "close": 0.1942, "volume": 53694.9, "quote_volume": 10477.23728, "trades": 162, "taker_buy_volume": 15770.4, "taker_buy_quote": 3078.8399}, {"ts": 1775015580000, "open": 0.1941, "high": 0.1943, "low": 0.1936, "close": 0.1943, "volume": 35922.8, "quote_volume": 6971.88783, "trades": 106, "taker_buy_volume": 15677.1, "taker_buy_quote": 3042.35849}, {"ts": 1775015640000, "open": 0.1943, "high": 0.1955, "low": 0.194, "close": 0.1952, "volume": 51545.5, "quote_volume": 10045.76552, "trades": 150, "taker_buy_volume": 22845.7, "taker_buy_quote": 4452.11967}, {"ts": 1775015700000, "open": 0.1951, "high": 0.1951, "low": 0.1941, "close": 0.1941, "volume": 45502.3, "quote_volume": 8853.94852, "trades": 121, "taker_buy_volume": 33491.6, "taker_buy_quote": 6516.06317}, {"ts": 1775015760000, "open": 0.194, "high": 0.1943, "low": 0.1933, "close": 0.1939, "volume": 47870.5, "quote_volume": 9263.79748, "trades": 89, "taker_buy_volume": 14525.7, "taker_buy_quote": 2812.37365}, {"ts": 1775015820000, "open": 0.1938, "high": 0.1942, "low": 0.1936, "close": 0.1936, "volume": 11856.7, "quote_volume": 2298.67531, "trades": 45, "taker_buy_volume": 3116.9, "taker_buy_quote": 604.43451}, {"ts": 1775015880000, "open": 0.1935, "high": 0.1937, "low": 0.1927, "close": 0.1936, "volume": 43574.4, "quote_volume": 8417.73247, "trades": 97, "taker_buy_volume": 19589.9, "taker_buy_quote": 3783.42427}, {"ts": 1775015940000, "open": 0.1935, "high": 0.1937, "low": 0.1932, "close": 0.1934, "volume": 9980.1, "quote_volume": 1929.92267, "trades": 51, "taker_buy_volume": 2686.1, "taker_buy_quote": 519.44177}, {"ts": 1775016000000, "open": 0.1934, "high": 0.194, "low": 0.1928, "close": 0.194, "volume": 18823.5, "quote_volume": 3639.60863, "trades": 91, "taker_buy_volume": 10194.3, "taker_buy_quote": 1973.64303}, {"ts": 1775016060000, "open": 0.1939, "high": 0.1941, "low": 0.1933, "close": 0.1938, "volume": 22134.4, "quote_volume": 4289.65345, "trades": 102, "taker_buy_volume": 9143.7, "taker_buy_quote": 1772.26399}, {"ts": 1775016120000, "open": 0.1936, "high": 0.1959, "low": 0.1934, "close": 0.1957, "volume": 72624.3, "quote_volume": 14156.96859, "trades": 187, "taker_buy_volume": 64331.9, "taker_buy_quote": 12541.21029}, {"ts": 1775016180000, "open": 0.1957, "high": 0.1983, "low": 0.1955, "close": 0.1968, "volume": 151209.3, "quote_volume": 29829.1059, "trades": 474, "taker_buy_volume": 77241.7, "taker_buy_quote": 15237.16453}, {"ts": 1775016240000, "open": 0.1968, "high": 0.2085, "low": 0.1965, "close": 0.2047, "volume": 555595.6, "quote_volume": 113537.15309, "trades": 1684, "taker_buy_volume": 275154.9, "taker_buy_quote": 56076.34341}, {"ts": 1775016300000, "open": 0.2048, "high": 0.2052, "low": 0.1998, "close": 0.2009, "volume": 618837.5, "quote_volume": 125248.36399, "trades": 1908, "taker_buy_volume": 267739.9, "taker_buy_quote": 54212.0339}, {"ts": 1775016360000, "open": 0.2007, "high": 0.2027, "low": 0.2005, "close": 0.2015, "volume": 183446.4, "quote_volume": 37016.2673, "trades": 579, "taker_buy_volume": 112614.1, "taker_buy_quote": 22716.19738}, {"ts": 1775016420000, "open": 0.2014, "high": 0.2055, "low": 0.2013, "close": 0.2037, "volume": 222649.3, "quote_volume": 45464.47209, "trades": 918, "taker_buy_volume": 169544.3, "taker_buy_quote": 34629.75624}, {"ts": 1775016480000, "open": 0.2039, "high": 0.2043, "low": 0.2023, "close": 0.2026, "volume": 77359.5, "quote_volume": 15724.18368, "trades": 512, "taker_buy_volume": 50698.4, "taker_buy_quote": 10312.77738}, {"ts": 1775016540000, "open": 0.2028, "high": 0.2035, "low": 0.2018, "close": 0.2025, "volume": 32132.6, "quote_volume": 6514.11924, "trades": 228, "taker_buy_volume": 17139.2, "taker_buy_quote": 3474.24378}, {"ts": 1775016600000, "open": 0.2026, "high": 0.2027, "low": 0.2012, "close": 0.2013, "volume": 28249.8, "quote_volume": 5706.76921, "trades": 136, "taker_buy_volume": 5480.2, "taker_buy_quote": 1108.02254}, {"ts": 1775016660000, "open": 0.2012, "high": 0.2019, "low": 0.2008, "close": 0.2013, "volume": 23357.8, "quote_volume": 4702.97317, "trades": 141, "taker_buy_volume": 6837.1, "taker_buy_quote": 1377.04512}, {"ts": 1775016720000, "open": 0.2012, "high": 0.2017, "low": 0.1996, "close": 0.2017, "volume": 63380.0, "quote_volume": 12729.11092, "trades": 264, "taker_buy_volume": 30537.7, "taker_buy_quote": 6132.80446}, {"ts": 1775016780000, "open": 0.2016, "high": 0.2016, "low": 0.1988, "close": 0.1988, "volume": 43666.0, "quote_volume": 8713.83733, "trades": 174, "taker_buy_volume": 12241.5, "taker_buy_quote": 2442.24107}, {"ts": 1775016840000, "open": 0.1987, "high": 0.1999, "low": 0.1987, "close": 0.1993, "volume": 31307.5, "quote_volume": 6246.5021, "trades": 122, "taker_buy_volume": 22707.6, "taker_buy_quote": 4530.95479}, {"ts": 1775016900000, "open": 0.1993, "high": 0.1997, "low": 0.199, "close": 0.1991, "volume": 16294.5, "quote_volume": 3248.49336, "trades": 76, "taker_buy_volume": 11041.3, "taker_buy_quote": 2201.89809}, {"ts": 1775016960000, "open": 0.1991, "high": 0.1996, "low": 0.1986, "close": 0.1995, "volume": 40135.8, "quote_volume": 7997.40488, "trades": 115, "taker_buy_volume": 31104.3, "taker_buy_quote": 6200.5223}, {"ts": 1775017020000, "open": 0.1994, "high": 0.2004, "low": 0.1989, "close": 0.1989, "volume": 37946.4, "quote_volume": 7573.28511, "trades": 151, "taker_buy_volume": 16026.3, "taker_buy_quote": 3200.5678}, {"ts": 1775017080000, "open": 0.199, "high": 0.1997, "low": 0.1987, "close": 0.1987, "volume": 37135.4, "quote_volume": 7389.14814, "trades": 127, "taker_buy_volume": 28778.1, "taker_buy_quote": 5726.03598}, {"ts": 1775017140000, "open": 0.1986, "high": 0.1994, "low": 0.1985, "close": 0.1992, "volume": 18663.2, "quote_volume": 3713.27188, "trades": 96, "taker_buy_volume": 15346.6, "taker_buy_quote": 3053.57642}, {"ts": 1775017200000, "open": 0.1991, "high": 0.2004, "low": 0.1979, "close": 0.1998, "volume": 110981.0, "quote_volume": 22075.63735, "trades": 335, "taker_buy_volume": 47929.6, "taker_buy_quote": 9540.29088}, {"ts": 1775017260000, "open": 0.1997, "high": 0.2009, "low": 0.1996, "close": 0.2002, "volume": 107195.4, "quote_volume": 21471.26335, "trades": 283, "taker_buy_volume": 35696.7, "taker_buy_quote": 7148.05289}, {"ts": 1775017320000, "open": 0.2001, "high": 0.2005, "low": 0.1994, "close": 0.2003, "volume": 24308.5, "quote_volume": 4860.5449, "trades": 97, "taker_buy_volume": 21591.9, "taker_buy_quote": 4317.60958}, {"ts": 1775017380000, "open": 0.2002, "high": 0.2007, "low": 0.1999, "close": 0.2007, "volume": 31681.0, "quote_volume": 6345.95975, "trades": 102, "taker_buy_volume": 25509.2, "taker_buy_quote": 5109.83309}, {"ts": 1775017440000, "open": 0.2007, "high": 0.2008, "low": 0.2001, "close": 0.2001, "volume": 41446.2, "quote_volume": 8300.5068, "trades": 88, "taker_buy_volume": 16958.0, "taker_buy_quote": 3397.31172}, {"ts": 1775017500000, "open": 0.2003, "high": 0.2021, "low": 0.2003, "close": 0.2011, "volume": 42525.3, "quote_volume": 8559.28954, "trades": 203, "taker_buy_volume": 23563.1, "taker_buy_quote": 4741.57117}, {"ts": 1775017560000, "open": 0.2011, "high": 0.2022, "low": 0.2009, "close": 0.2019, "volume": 61171.1, "quote_volume": 12328.67383, "trades": 187, "taker_buy_volume": 41070.5, "taker_buy_quote": 8279.49364}, {"ts": 1775017620000, "open": 0.2019, "high": 0.2026, "low": 0.2015, "close": 0.2019, "volume": 45500.0, "quote_volume": 9192.45732, "trades": 175, "taker_buy_volume": 31081.1, "taker_buy_quote": 6281.07039}, {"ts": 1775017680000, "open": 0.2019, "high": 0.2019, "low": 0.2008, "close": 0.2013, "volume": 19007.4, "quote_volume": 3826.31649, "trades": 81, "taker_buy_volume": 9000.3, "taker_buy_quote": 1812.11607}, {"ts": 1775017740000, "open": 0.2014, "high": 0.202, "low": 0.2007, "close": 0.201, "volume": 43142.8, "quote_volume": 8684.91541, "trades": 146, "taker_buy_volume": 11271.9, "taker_buy_quote": 2270.89632}, {"ts": 1775017800000, "open": 0.2009, "high": 0.2009, "low": 0.1991, "close": 0.2005, "volume": 215664.1, "quote_volume": 43122.14042, "trades": 351, "taker_buy_volume": 44238.0, "taker_buy_quote": 8842.85645}, {"ts": 1775017860000, "open": 0.2004, "high": 0.2022, "low": 0.2004, "close": 0.2016, "volume": 44117.4, "quote_volume": 8868.81691, "trades": 121, "taker_buy_volume": 32152.1, "taker_buy_quote": 6461.03132}, {"ts": 1775017920000, "open": 0.2018, "high": 0.2022, "low": 0.2012, "close": 0.2012, "volume": 28424.4, "quote_volume": 5731.44019, "trades": 107, "taker_buy_volume": 17233.6, "taker_buy_quote": 3476.85796}, {"ts": 1775017980000, "open": 0.2013, "high": 0.2013, "low": 0.1999, "close": 0.2008, "volume": 21873.2, "quote_volume": 4388.9472, "trades": 134, "taker_buy_volume": 3418.3, "taker_buy_quote": 686.02881}, {"ts": 1775018040000, "open": 0.2007, "high": 0.2008, "low": 0.2003, "close": 0.2006, "volume": 21154.7, "quote_volume": 4241.90915, "trades": 46, "taker_buy_volume": 12000.3, "taker_buy_quote": 2406.20762}, {"ts": 1775018100000, "open": 0.2005, "high": 0.2018, "low": 0.2005, "close": 0.201, "volume": 40239.5, "quote_volume": 8097.51178, "trades": 131, "taker_buy_volume": 15097.1, "taker_buy_quote": 3037.32765}, {"ts": 1775018160000, "open": 0.2012, "high": 0.2013, "low": 0.2008, "close": 0.2008, "volume": 13110.5, "quote_volume": 2635.61104, "trades": 49, "taker_buy_volume": 4140.3, "taker_buy_quote": 831.85273}, {"ts": 1775018220000, "open": 0.2008, "high": 0.2016, "low": 0.2006, "close": 0.201, "volume": 37697.9, "quote_volume": 7575.41753, "trades": 96, "taker_buy_volume": 25476.2, "taker_buy_quote": 5118.96473}, {"ts": 1775018280000, "open": 0.2011, "high": 0.2022, "low": 0.2011, "close": 0.2019, "volume": 63557.1, "quote_volume": 12825.97421, "trades": 192, "taker_buy_volume": 32582.7, "taker_buy_quote": 6575.39792}, {"ts": 1775018340000, "open": 0.2018, "high": 0.2026, "low": 0.2017, "close": 0.2025, "volume": 37100.5, "quote_volume": 7499.68015, "trades": 117, "taker_buy_volume": 21526.6, "taker_buy_quote": 4350.99124}, {"ts": 1775018400000, "open": 0.2025, "high": 0.2027, "low": 0.2019, "close": 0.2022, "volume": 19193.9, "quote_volume": 3882.75469, "trades": 74, "taker_buy_volume": 7638.6, "taker_buy_quote": 1544.54623}, {"ts": 1775018460000, "open": 0.2023, "high": 0.2029, "low": 0.2009, "close": 0.2009, "volume": 102049.4, "quote_volume": 20608.05174, "trades": 197, "taker_buy_volume": 17523.7, "taker_buy_quote": 3545.60737}, {"ts": 1775018520000, "open": 0.2008, "high": 0.2017, "low": 0.2007, "close": 0.2016, "volume": 32110.6, "quote_volume": 6458.19008, "trades": 109, "taker_buy_volume": 14433.8, "taker_buy_quote": 2902.17752}, {"ts": 1775018580000, "open": 0.2017, "high": 0.2019, "low": 0.1994, "close": 0.2014, "volume": 296939.0, "quote_volume": 59500.71467, "trades": 417, "taker_buy_volume": 48310.9, "taker_buy_quote": 9679.06345}, {"ts": 1775018640000, "open": 0.2015, "high": 0.202, "low": 0.1998, "close": 0.2003, "volume": 183030.8, "quote_volume": 36734.69155, "trades": 346, "taker_buy_volume": 32682.7, "taker_buy_quote": 6560.18578}, {"ts": 1775018700000, "open": 0.2002, "high": 0.2004, "low": 0.1991, "close": 0.1994, "volume": 29077.9, "quote_volume": 5805.68346, "trades": 140, "taker_buy_volume": 5447.8, "taker_buy_quote": 1089.05794}, {"ts": 1775018760000, "open": 0.1995, "high": 0.2008, "low": 0.1995, "close": 0.2007, "volume": 19404.8, "quote_volume": 3886.88393, "trades": 95, "taker_buy_volume": 8963.9, "taker_buy_quote": 1796.51704}, {"ts": 1775018820000, "open": 0.2008, "high": 0.2013, "low": 0.1995, "close": 0.1997, "volume": 15965.7, "quote_volume": 3195.62916, "trades": 109, "taker_buy_volume": 7870.2, "taker_buy_quote": 1574.90663}, {"ts": 1775018880000, "open": 0.1998, "high": 0.2012, "low": 0.1997, "close": 0.2009, "volume": 99556.1, "quote_volume": 19970.80313, "trades": 249, "taker_buy_volume": 71678.0, "taker_buy_quote": 14377.88832}, {"ts": 1775018940000, "open": 0.201, "high": 0.2011, "low": 0.2001, "close": 0.2001, "volume": 10066.1, "quote_volume": 2016.7304, "trades": 62, "taker_buy_volume": 5179.9, "taker_buy_quote": 1037.68443}, {"ts": 1775019000000, "open": 0.2, "high": 0.2005, "low": 0.1999, "close": 0.2003, "volume": 16219.9, "quote_volume": 3247.87451, "trades": 72, "taker_buy_volume": 3989.1, "taker_buy_quote": 799.16629}, {"ts": 1775019060000, "open": 0.2002, "high": 0.2003, "low": 0.1998, "close": 0.1999, "volume": 4244.9, "quote_volume": 848.70964, "trades": 34, "taker_buy_volume": 1017.2, "taker_buy_quote": 203.41468}, {"ts": 1775019120000, "open": 0.2, "high": 0.2008, "low": 0.2, "close": 0.2002, "volume": 19511.3, "quote_volume": 3905.77835, "trades": 79, "taker_buy_volume": 4759.8, "taker_buy_quote": 953.76131}, {"ts": 1775019180000, "open": 0.2003, "high": 0.2007, "low": 0.2001, "close": 0.2006, "volume": 4718.2, "quote_volume": 945.51809, "trades": 44, "taker_buy_volume": 3797.9, "taker_buy_quote": 761.16727}, {"ts": 1775019240000, "open": 0.2006, "high": 0.2009, "low": 0.1999, "close": 0.2004, "volume": 55339.6, "quote_volume": 11084.13982, "trades": 122, "taker_buy_volume": 18113.8, "taker_buy_quote": 3632.41958}, {"ts": 1775019300000, "open": 0.2005, "high": 0.2007, "low": 0.2, "close": 0.2005, "volume": 43475.3, "quote_volume": 8706.73545, "trades": 103, "taker_buy_volume": 6259.0, "taker_buy_quote": 1254.42252}, {"ts": 1775019360000, "open": 0.2006, "high": 0.2007, "low": 0.2001, "close": 0.2002, "volume": 27843.2, "quote_volume": 5579.10311, "trades": 96, "taker_buy_volume": 18284.6, "taker_buy_quote": 3664.37442}, {"ts": 1775019420000, "open": 0.2003, "high": 0.2006, "low": 0.1999, "close": 0.2001, "volume": 31690.0, "quote_volume": 6342.6837, "trades": 70, "taker_buy_volume": 11943.6, "taker_buy_quote": 2391.39051}, {"ts": 1775019480000, "open": 0.1999, "high": 0.2007, "low": 0.1998, "close": 0.2007, "volume": 11520.3, "quote_volume": 2305.31366, "trades": 34, "taker_buy_volume": 7206.9, "taker_buy_quote": 1443.24121}, {"ts": 1775019540000, "open": 0.2007, "high": 0.2007, "low": 0.1992, "close": 0.1996, "volume": 120729.7, "quote_volume": 24142.47007, "trades": 250, "taker_buy_volume": 40802.3, "taker_buy_quote": 8152.72375}, {"ts": 1775019600000, "open": 0.1995, "high": 0.201, "low": 0.1995, "close": 0.2001, "volume": 103570.1, "quote_volume": 20746.24948, "trades": 222, "taker_buy_volume": 31973.6, "taker_buy_quote": 6401.45544}, {"ts": 1775019660000, "open": 0.2001, "high": 0.2003, "low": 0.1996, "close": 0.2, "volume": 26159.7, "quote_volume": 5228.96127, "trades": 86, "taker_buy_volume": 18816.9, "taker_buy_quote": 3761.78744}, {"ts": 1775019720000, "open": 0.2, "high": 0.2001, "low": 0.1993, "close": 0.1995, "volume": 41725.0, "quote_volume": 8331.77049, "trades": 74, "taker_buy_volume": 11698.8, "taker_buy_quote": 2337.08456}, {"ts": 1775019780000, "open": 0.1995, "high": 0.2004, "low": 0.199, "close": 0.1991, "volume": 134591.1, "quote_volume": 26843.10884, "trades": 293, "taker_buy_volume": 42339.6, "taker_buy_quote": 8453.60064}, {"ts": 1775019840000, "open": 0.1992, "high": 0.2, "low": 0.199, "close": 0.1999, "volume": 111108.5, "quote_volume": 22167.97543, "trades": 238, "taker_buy_volume": 37277.5, "taker_buy_quote": 7442.09832}, {"ts": 1775019900000, "open": 0.1998, "high": 0.2003, "low": 0.199, "close": 0.2001, "volume": 114628.7, "quote_volume": 22877.77552, "trades": 206, "taker_buy_volume": 43925.1, "taker_buy_quote": 8772.64027}, {"ts": 1775019960000, "open": 0.2, "high": 0.2, "low": 0.1988, "close": 0.199, "volume": 19612.4, "quote_volume": 3912.68161, "trades": 63, "taker_buy_volume": 6143.6, "taker_buy_quote": 1225.09145}, {"ts": 1775020020000, "open": 0.1991, "high": 0.2022, "low": 0.1989, "close": 0.2021, "volume": 119218.2, "quote_volume": 23937.16823, "trades": 314, "taker_buy_volume": 86578.5, "taker_buy_quote": 17372.66033}, {"ts": 1775020080000, "open": 0.2021, "high": 0.2023, "low": 0.2002, "close": 0.201, "volume": 37423.0, "quote_volume": 7538.42266, "trades": 169, "taker_buy_volume": 13837.9, "taker_buy_quote": 2789.13047}, {"ts": 1775020140000, "open": 0.2011, "high": 0.2012, "low": 0.2001, "close": 0.2003, "volume": 21909.6, "quote_volume": 4398.44094, "trades": 79, "taker_buy_volume": 9396.7, "taker_buy_quote": 1886.04816}, {"ts": 1775020200000, "open": 0.2002, "high": 0.2004, "low": 0.1998, "close": 0.2001, "volume": 53364.7, "quote_volume": 10680.96174, "trades": 99, "taker_buy_volume": 22366.8, "taker_buy_quote": 4476.54628}, {"ts": 1775020260000, "open": 0.2002, "high": 0.2015, "low": 0.2, "close": 0.2012, "volume": 199028.7, "quote_volume": 40024.8521, "trades": 182, "taker_buy_volume": 164917.1, "taker_buy_quote": 33174.23456}, {"ts": 1775020320000, "open": 0.2012, "high": 0.202, "low": 0.2009, "close": 0.201, "volume": 57164.8, "quote_volume": 11520.4736, "trades": 222, "taker_buy_volume": 33624.5, "taker_buy_quote": 6777.21189}, {"ts": 1775020380000, "open": 0.2009, "high": 0.2025, "low": 0.2008, "close": 0.2022, "volume": 39233.3, "quote_volume": 7910.2418, "trades": 138, "taker_buy_volume": 25327.3, "taker_buy_quote": 5105.01931}, {"ts": 1775020440000, "open": 0.2022, "high": 0.2041, "low": 0.2019, "close": 0.2037, "volume": 312660.7, "quote_volume": 63433.16232, "trades": 675, "taker_buy_volume": 243613.7, "taker_buy_quote": 49401.44503}, {"ts": 1775020500000, "open": 0.2037, "high": 0.2039, "low": 0.2028, "close": 0.2028, "volume": 53574.3, "quote_volume": 10904.47805, "trades": 205, "taker_buy_volume": 39398.6, "taker_buy_quote": 8021.04828}, {"ts": 1775020560000, "open": 0.2028, "high": 0.206, "low": 0.2028, "close": 0.206, "volume": 103753.6, "quote_volume": 21237.36064, "trades": 337, "taker_buy_volume": 74665.7, "taker_buy_quote": 15281.77824}, {"ts": 1775020620000, "open": 0.206, "high": 0.206, "low": 0.2037, "close": 0.2038, "volume": 65196.2, "quote_volume": 13361.16434, "trades": 195, "taker_buy_volume": 25609.5, "taker_buy_quote": 5248.66375}, {"ts": 1775020680000, "open": 0.2038, "high": 0.2041, "low": 0.2018, "close": 0.2019, "volume": 39837.3, "quote_volume": 8086.97126, "trades": 144, "taker_buy_volume": 18794.7, "taker_buy_quote": 3819.44594}, {"ts": 1775020740000, "open": 0.202, "high": 0.2032, "low": 0.2013, "close": 0.2029, "volume": 50069.3, "quote_volume": 10122.82184, "trades": 116, "taker_buy_volume": 24216.8, "taker_buy_quote": 4898.55762}, {"ts": 1775020800000, "open": 0.2028, "high": 0.2033, "low": 0.2022, "close": 0.2023, "volume": 8554.8, "quote_volume": 1734.73954, "trades": 64, "taker_buy_volume": 2930.2, "taker_buy_quote": 594.18247}, {"ts": 1775020860000, "open": 0.2024, "high": 0.203, "low": 0.202, "close": 0.2024, "volume": 18113.1, "quote_volume": 3668.89189, "trades": 84, "taker_buy_volume": 5471.3, "taker_buy_quote": 1109.42971}, {"ts": 1775020920000, "open": 0.2023, "high": 0.2023, "low": 0.2008, "close": 0.2012, "volume": 17021.6, "quote_volume": 3427.42827, "trades": 78, "taker_buy_volume": 6509.9, "taker_buy_quote": 1309.51529}, {"ts": 1775020980000, "open": 0.2013, "high": 0.2023, "low": 0.2013, "close": 0.2021, "volume": 39500.5, "quote_volume": 7978.30354, "trades": 80, "taker_buy_volume": 8959.3, "taker_buy_quote": 1810.47251}, {"ts": 1775021040000, "open": 0.2022, "high": 0.2031, "low": 0.202, "close": 0.2029, "volume": 13397.1, "quote_volume": 2713.40266, "trades": 76, "taker_buy_volume": 8117.9, "taker_buy_quote": 1644.5664}, {"ts": 1775021100000, "open": 0.2031, "high": 0.2036, "low": 0.2029, "close": 0.203, "volume": 18360.1, "quote_volume": 3730.10853, "trades": 93, "taker_buy_volume": 8297.2, "taker_buy_quote": 1685.86295}, {"ts": 1775021160000, "open": 0.203, "high": 0.204, "low": 0.2029, "close": 0.203, "volume": 32040.9, "quote_volume": 6518.54286, "trades": 133, "taker_buy_volume": 14284.2, "taker_buy_quote": 2905.18979}, {"ts": 1775021220000, "open": 0.2029, "high": 0.2037, "low": 0.2026, "close": 0.2036, "volume": 32265.3, "quote_volume": 6555.19984, "trades": 109, "taker_buy_volume": 14390.2, "taker_buy_quote": 2926.2568}, {"ts": 1775021280000, "open": 0.2036, "high": 0.2057, "low": 0.2036, "close": 0.2051, "volume": 39759.7, "quote_volume": 8148.84907, "trades": 176, "taker_buy_volume": 25628.7, "taker_buy_quote": 5255.07448}, {"ts": 1775021340000, "open": 0.205, "high": 0.2054, "low": 0.2049, "close": 0.2053, "volume": 6470.5, "quote_volume": 1326.89659, "trades": 49, "taker_buy_volume": 2120.6, "taker_buy_quote": 435.13082}, {"ts": 1775021400000, "open": 0.2054, "high": 0.2097, "low": 0.2054, "close": 0.2085, "volume": 145843.6, "quote_volume": 30345.80159, "trades": 530, "taker_buy_volume": 93614.4, "taker_buy_quote": 19467.34053}, {"ts": 1775021460000, "open": 0.2086, "high": 0.209, "low": 0.2078, "close": 0.2084, "volume": 49963.1, "quote_volume": 10413.88106, "trades": 178, "taker_buy_volume": 30306.0, "taker_buy_quote": 6318.46484}, {"ts": 1775021520000, "open": 0.2083, "high": 0.215, "low": 0.208, "close": 0.2146, "volume": 720788.0, "quote_volume": 153855.49324, "trades": 2118, "taker_buy_volume": 366130.8, "taker_buy_quote": 78173.60706}, {"ts": 1775021580000, "open": 0.2149, "high": 0.215, "low": 0.2107, "close": 0.2121, "volume": 390904.0, "quote_volume": 82893.7285, "trades": 1272, "taker_buy_volume": 178889.7, "taker_buy_quote": 37942.12148}, {"ts": 1775021640000, "open": 0.2122, "high": 0.2148, "low": 0.2118, "close": 0.2143, "volume": 179708.3, "quote_volume": 38323.25171, "trades": 529, "taker_buy_volume": 115115.5, "taker_buy_quote": 24543.01223}, {"ts": 1775021700000, "open": 0.2141, "high": 0.2145, "low": 0.2131, "close": 0.2133, "volume": 146100.1, "quote_volume": 31222.47909, "trades": 338, "taker_buy_volume": 103465.9, "taker_buy_quote": 22112.472}, {"ts": 1775021760000, "open": 0.2133, "high": 0.2139, "low": 0.2118, "close": 0.212, "volume": 63099.5, "quote_volume": 13446.59633, "trades": 147, "taker_buy_volume": 44169.9, "taker_buy_quote": 9416.51248}, {"ts": 1775021820000, "open": 0.2121, "high": 0.2123, "low": 0.2099, "close": 0.2105, "volume": 82343.0, "quote_volume": 17360.21731, "trades": 220, "taker_buy_volume": 36743.9, "taker_buy_quote": 7750.30379}, {"ts": 1775021880000, "open": 0.2105, "high": 0.2113, "low": 0.2098, "close": 0.2108, "volume": 44211.5, "quote_volume": 9305.62955, "trades": 160, "taker_buy_volume": 21190.2, "taker_buy_quote": 4462.40629}, {"ts": 1775021940000, "open": 0.2108, "high": 0.2109, "low": 0.2101, "close": 0.2104, "volume": 37427.4, "quote_volume": 7873.81826, "trades": 132, "taker_buy_volume": 16527.0, "taker_buy_quote": 3479.51497}, {"ts": 1775022000000, "open": 0.2104, "high": 0.2105, "low": 0.2091, "close": 0.21, "volume": 57356.1, "quote_volume": 12036.34937, "trades": 162, "taker_buy_volume": 29764.5, "taker_buy_quote": 6243.36603}, {"ts": 1775022060000, "open": 0.2101, "high": 0.2104, "low": 0.2095, "close": 0.2095, "volume": 24939.5, "quote_volume": 5239.62853, "trades": 64, "taker_buy_volume": 10903.2, "taker_buy_quote": 2291.18421}, {"ts": 1775022120000, "open": 0.2094, "high": 0.2108, "low": 0.2094, "close": 0.2103, "volume": 29640.4, "quote_volume": 6238.22072, "trades": 80, "taker_buy_volume": 7302.5, "taker_buy_quote": 1536.77777}, {"ts": 1775022180000, "open": 0.2105, "high": 0.2108, "low": 0.2103, "close": 0.2103, "volume": 28055.5, "quote_volume": 5903.71372, "trades": 66, "taker_buy_volume": 11612.9, "taker_buy_quote": 2444.25319}, {"ts": 1775022240000, "open": 0.2103, "high": 0.2106, "low": 0.21, "close": 0.2102, "volume": 30076.5, "quote_volume": 6325.85829, "trades": 76, "taker_buy_volume": 12347.6, "taker_buy_quote": 2597.89672}, {"ts": 1775022300000, "open": 0.2103, "high": 0.2103, "low": 0.2095, "close": 0.2097, "volume": 26732.9, "quote_volume": 5610.69834, "trades": 80, "taker_buy_volume": 10954.3, "taker_buy_quote": 2299.90752}, {"ts": 1775022360000, "open": 0.2098, "high": 0.2108, "low": 0.2098, "close": 0.2102, "volume": 24826.6, "quote_volume": 5223.82355, "trades": 89, "taker_buy_volume": 18951.0, "taker_buy_quote": 3988.47587}, {"ts": 1775022420000, "open": 0.2103, "high": 0.2114, "low": 0.2101, "close": 0.2108, "volume": 43524.5, "quote_volume": 9178.30984, "trades": 126, "taker_buy_volume": 24819.5, "taker_buy_quote": 5232.81105}, {"ts": 1775022480000, "open": 0.2108, "high": 0.2108, "low": 0.2095, "close": 0.21, "volume": 39406.7, "quote_volume": 8277.47399, "trades": 123, "taker_buy_volume": 11725.5, "taker_buy_quote": 2461.67676}, {"ts": 1775022540000, "open": 0.21, "high": 0.2109, "low": 0.2099, "close": 0.2109, "volume": 37269.8, "quote_volume": 7837.49759, "trades": 88, "taker_buy_volume": 25064.6, "taker_buy_quote": 5270.4155}, {"ts": 1775022600000, "open": 0.2108, "high": 0.214, "low": 0.2103, "close": 0.2132, "volume": 103987.7, "quote_volume": 22087.33043, "trades": 333, "taker_buy_volume": 52665.8, "taker_buy_quote": 11188.66463}, {"ts": 1775022660000, "open": 0.2132, "high": 0.2139, "low": 0.2127, "close": 0.2134, "volume": 130139.2, "quote_volume": 27758.4236, "trades": 340, "taker_buy_volume": 63607.4, "taker_buy_quote": 13568.37816}, {"ts": 1775022720000, "open": 0.2133, "high": 0.2135, "low": 0.2128, "close": 0.213, "volume": 44450.8, "quote_volume": 9471.3509, "trades": 101, "taker_buy_volume": 15494.6, "taker_buy_quote": 3304.12291}, {"ts": 1775022780000, "open": 0.2129, "high": 0.2145, "low": 0.2124, "close": 0.2135, "volume": 62834.7, "quote_volume": 13425.10598, "trades": 208, "taker_buy_volume": 44170.3, "taker_buy_quote": 9441.76235}, {"ts": 1775022840000, "open": 0.2135, "high": 0.2146, "low": 0.2134, "close": 0.214, "volume": 97596.4, "quote_volume": 20897.43529, "trades": 196, "taker_buy_volume": 73104.8, "taker_buy_quote": 15659.72172}, {"ts": 1775022900000, "open": 0.2141, "high": 0.215, "low": 0.2141, "close": 0.2144, "volume": 81553.8, "quote_volume": 17491.31498, "trades": 212, "taker_buy_volume": 54657.0, "taker_buy_quote": 11725.85629}, {"ts": 1775022960000, "open": 0.2145, "high": 0.2154, "low": 0.2141, "close": 0.2146, "volume": 101494.8, "quote_volume": 21799.67673, "trades": 222, "taker_buy_volume": 71033.5, "taker_buy_quote": 15263.93418}, {"ts": 1775023020000, "open": 0.2146, "high": 0.2243, "low": 0.2144, "close": 0.2202, "volume": 1373990.9, "quote_volume": 302092.14602, "trades": 5273, "taker_buy_volume": 664503.8, "taker_buy_quote": 146154.78355}, {"ts": 1775023080000, "open": 0.2202, "high": 0.2238, "low": 0.22, "close": 0.2225, "volume": 267196.0, "quote_volume": 59211.43104, "trades": 806, "taker_buy_volume": 173452.2, "taker_buy_quote": 38429.5559}, {"ts": 1775023140000, "open": 0.2226, "high": 0.2276, "low": 0.222, "close": 0.2243, "volume": 441353.8, "quote_volume": 99193.57925, "trades": 1334, "taker_buy_volume": 289853.6, "taker_buy_quote": 65166.02916}, {"ts": 1775023200000, "open": 0.2243, "high": 0.2272, "low": 0.2232, "close": 0.224, "volume": 309848.8, "quote_volume": 69778.77192, "trades": 837, "taker_buy_volume": 170454.4, "taker_buy_quote": 38419.63687}, {"ts": 1775023260000, "open": 0.2239, "high": 0.2252, "low": 0.2226, "close": 0.2227, "volume": 123580.0, "quote_volume": 27605.21289, "trades": 441, "taker_buy_volume": 48261.1, "taker_buy_quote": 10780.20648}, {"ts": 1775023320000, "open": 0.2227, "high": 0.2233, "low": 0.2201, "close": 0.2202, "volume": 152027.7, "quote_volume": 33656.35654, "trades": 641, "taker_buy_volume": 56758.4, "taker_buy_quote": 12566.73088}, {"ts": 1775023380000, "open": 0.2207, "high": 0.2208, "low": 0.2186, "close": 0.2195, "volume": 128409.8, "quote_volume": 28189.68414, "trades": 383, "taker_buy_volume": 56716.7, "taker_buy_quote": 12458.22497}, {"ts": 1775023440000, "open": 0.2196, "high": 0.22, "low": 0.2177, "close": 0.218, "volume": 130107.5, "quote_volume": 28478.58987, "trades": 244, "taker_buy_volume": 40121.4, "taker_buy_quote": 8786.82245}, {"ts": 1775023500000, "open": 0.2181, "high": 0.2204, "low": 0.2179, "close": 0.2179, "volume": 109993.9, "quote_volume": 24080.49749, "trades": 264, "taker_buy_volume": 71581.0, "taker_buy_quote": 15671.48579}, {"ts": 1775023560000, "open": 0.2181, "high": 0.2195, "low": 0.2177, "close": 0.2194, "volume": 41117.2, "quote_volume": 8994.78487, "trades": 119, "taker_buy_volume": 31371.8, "taker_buy_quote": 6863.57772}, {"ts": 1775023620000, "open": 0.2192, "high": 0.2214, "low": 0.2192, "close": 0.2201, "volume": 150215.0, "quote_volume": 33052.91415, "trades": 308, "taker_buy_volume": 105069.0, "taker_buy_quote": 23112.91719}, {"ts": 1775023680000, "open": 0.2201, "high": 0.2215, "low": 0.2192, "close": 0.2198, "volume": 86528.3, "quote_volume": 19081.88779, "trades": 186, "taker_buy_volume": 52965.6, "taker_buy_quote": 11681.10731}, {"ts": 1775023740000, "open": 0.2198, "high": 0.2206, "low": 0.2192, "close": 0.2192, "volume": 40137.8, "quote_volume": 8831.4675, "trades": 114, "taker_buy_volume": 15092.7, "taker_buy_quote": 3320.6971}, {"ts": 1775023800000, "open": 0.2192, "high": 0.2202, "low": 0.2176, "close": 0.2176, "volume": 111068.3, "quote_volume": 24332.3759, "trades": 250, "taker_buy_volume": 62071.6, "taker_buy_quote": 13606.45918}, {"ts": 1775023860000, "open": 0.2178, "high": 0.2197, "low": 0.2169, "close": 0.2197, "volume": 153915.9, "quote_volume": 33618.06723, "trades": 231, "taker_buy_volume": 109342.1, "taker_buy_quote": 23912.72659}, {"ts": 1775023920000, "open": 0.2197, "high": 0.2218, "low": 0.2176, "close": 0.2181, "volume": 197004.9, "quote_volume": 43264.2366, "trades": 284, "taker_buy_volume": 131531.9, "taker_buy_quote": 28914.19093}, {"ts": 1775023980000, "open": 0.2181, "high": 0.2188, "low": 0.2178, "close": 0.2181, "volume": 63712.7, "quote_volume": 13910.6062, "trades": 162, "taker_buy_volume": 26957.7, "taker_buy_quote": 5884.24898}, {"ts": 1775024040000, "open": 0.2182, "high": 0.2189, "low": 0.2182, "close": 0.2184, "volume": 16462.5, "quote_volume": 3596.96534, "trades": 65, "taker_buy_volume": 9783.2, "taker_buy_quote": 2137.92118}, {"ts": 1775024100000, "open": 0.2185, "high": 0.2196, "low": 0.2184, "close": 0.2193, "volume": 53534.0, "quote_volume": 11718.48244, "trades": 133, "taker_buy_volume": 33730.0, "taker_buy_quote": 7383.01769}, {"ts": 1775024160000, "open": 0.2194, "high": 0.2203, "low": 0.2187, "close": 0.219, "volume": 104025.0, "quote_volume": 22844.24587, "trades": 140, "taker_buy_volume": 65481.9, "taker_buy_quote": 14387.65409}, {"ts": 1775024220000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.2192, "volume": 29744.8, "quote_volume": 6528.60869, "trades": 73, "taker_buy_volume": 24893.4, "taker_buy_quote": 5464.43487}, {"ts": 1775024280000, "open": 0.2194, "high": 0.2206, "low": 0.2189, "close": 0.2199, "volume": 27359.8, "quote_volume": 6016.51832, "trades": 118, "taker_buy_volume": 18038.1, "taker_buy_quote": 3966.28485}, {"ts": 1775024340000, "open": 0.2198, "high": 0.22, "low": 0.2176, "close": 0.2182, "volume": 43315.8, "quote_volume": 9474.44653, "trades": 107, "taker_buy_volume": 12336.9, "taker_buy_quote": 2700.2952}, {"ts": 1775024400000, "open": 0.2181, "high": 0.2197, "low": 0.2181, "close": 0.2195, "volume": 74558.9, "quote_volume": 16343.31144, "trades": 149, "taker_buy_volume": 44712.1, "taker_buy_quote": 9804.08092}, {"ts": 1775024460000, "open": 0.2196, "high": 0.2204, "low": 0.2191, "close": 0.2203, "volume": 38228.4, "quote_volume": 8392.60108, "trades": 104, "taker_buy_volume": 22295.8, "taker_buy_quote": 4895.12964}, {"ts": 1775024520000, "open": 0.2205, "high": 0.2236, "low": 0.2204, "close": 0.223, "volume": 139624.4, "quote_volume": 30999.06553, "trades": 306, "taker_buy_volume": 104659.1, "taker_buy_quote": 23218.83521}, {"ts": 1775024580000, "open": 0.2227, "high": 0.2231, "low": 0.2221, "close": 0.2221, "volume": 23953.4, "quote_volume": 5331.31175, "trades": 94, "taker_buy_volume": 15599.8, "taker_buy_quote": 3472.61915}, {"ts": 1775024640000, "open": 0.2222, "high": 0.2265, "low": 0.2222, "close": 0.2248, "volume": 263202.8, "quote_volume": 59120.02467, "trades": 766, "taker_buy_volume": 142908.3, "taker_buy_quote": 32101.74803}, {"ts": 1775024700000, "open": 0.2249, "high": 0.233, "low": 0.2249, "close": 0.2275, "volume": 1029658.8, "quote_volume": 236078.53727, "trades": 2398, "taker_buy_volume": 570093.0, "taker_buy_quote": 130595.40883}, {"ts": 1775024760000, "open": 0.2278, "high": 0.2292, "low": 0.2259, "close": 0.2278, "volume": 165127.8, "quote_volume": 37553.57817, "trades": 300, "taker_buy_volume": 82667.2, "taker_buy_quote": 18792.8255}, {"ts": 1775024820000, "open": 0.2278, "high": 0.23, "low": 0.2278, "close": 0.2285, "volume": 114990.2, "quote_volume": 26333.91641, "trades": 323, "taker_buy_volume": 59252.8, "taker_buy_quote": 13572.98815}, {"ts": 1775024880000, "open": 0.2286, "high": 0.2298, "low": 0.2285, "close": 0.2297, "volume": 98006.8, "quote_volume": 22448.74117, "trades": 179, "taker_buy_volume": 63583.8, "taker_buy_quote": 14563.9476}, {"ts": 1775024940000, "open": 0.2298, "high": 0.2477, "low": 0.2298, "close": 0.2419, "volume": 1763104.9, "quote_volume": 424993.51956, "trades": 5057, "taker_buy_volume": 894365.5, "taker_buy_quote": 215132.14678}, {"ts": 1775025000000, "open": 0.242, "high": 0.2425, "low": 0.2376, "close": 0.2387, "volume": 418384.2, "quote_volume": 100104.89944, "trades": 886, "taker_buy_volume": 224654.5, "taker_buy_quote": 53750.57312}, {"ts": 1775025060000, "open": 0.2388, "high": 0.2409, "low": 0.237, "close": 0.2409, "volume": 161033.9, "quote_volume": 38427.62988, "trades": 369, "taker_buy_volume": 97683.7, "taker_buy_quote": 23312.27824}, {"ts": 1775025120000, "open": 0.241, "high": 0.2537, "low": 0.2404, "close": 0.2487, "volume": 1822417.5, "quote_volume": 454261.92228, "trades": 4532, "taker_buy_volume": 906586.8, "taker_buy_quote": 225850.31201}, {"ts": 1775025180000, "open": 0.2487, "high": 0.2522, "low": 0.2471, "close": 0.2488, "volume": 558616.5, "quote_volume": 139472.53021, "trades": 1563, "taker_buy_volume": 354182.4, "taker_buy_quote": 88454.82085}, {"ts": 1775025240000, "open": 0.2491, "high": 0.2505, "low": 0.2475, "close": 0.2485, "volume": 205972.5, "quote_volume": 51302.7822, "trades": 637, "taker_buy_volume": 114629.6, "taker_buy_quote": 28555.60925}, {"ts": 1775025300000, "open": 0.2484, "high": 0.2499, "low": 0.2481, "close": 0.2484, "volume": 226240.5, "quote_volume": 56317.58008, "trades": 383, "taker_buy_volume": 132660.7, "taker_buy_quote": 33036.29826}, {"ts": 1775025360000, "open": 0.2485, "high": 0.2512, "low": 0.2475, "close": 0.2491, "volume": 208813.2, "quote_volume": 52017.44044, "trades": 512, "taker_buy_volume": 113060.1, "taker_buy_quote": 28180.34991}, {"ts": 1775025420000, "open": 0.2495, "high": 0.2495, "low": 0.2412, "close": 0.2441, "volume": 438926.9, "quote_volume": 107111.83663, "trades": 1005, "taker_buy_volume": 141830.4, "taker_buy_quote": 34627.69609}, {"ts": 1775025480000, "open": 0.2443, "high": 0.246, "low": 0.2431, "close": 0.2443, "volume": 175124.7, "quote_volume": 42886.54442, "trades": 382, "taker_buy_volume": 78764.6, "taker_buy_quote": 19292.3467}, {"ts": 1775025540000, "open": 0.2443, "high": 0.2473, "low": 0.244, "close": 0.2461, "volume": 93386.4, "quote_volume": 22926.35072, "trades": 223, "taker_buy_volume": 69752.8, "taker_buy_quote": 17128.34941}, {"ts": 1775025600000, "open": 0.2462, "high": 0.2682, "low": 0.2462, "close": 0.2636, "volume": 1601233.1, "quote_volume": 417017.92866, "trades": 4217, "taker_buy_volume": 857420.8, "taker_buy_quote": 222770.58682}, {"ts": 1775025660000, "open": 0.2635, "high": 0.2648, "low": 0.2599, "close": 0.2614, "volume": 658641.0, "quote_volume": 172469.00285, "trades": 1388, "taker_buy_volume": 394217.7, "taker_buy_quote": 103190.00084}, {"ts": 1775025720000, "open": 0.2617, "high": 0.2729, "low": 0.244, "close": 0.2513, "volume": 1887717.0, "quote_volume": 481548.90538, "trades": 5872, "taker_buy_volume": 824015.3, "taker_buy_quote": 209975.94058}, {"ts": 1775025780000, "open": 0.2513, "high": 0.2527, "low": 0.246, "close": 0.2494, "volume": 575707.7, "quote_volume": 143294.68044, "trades": 1894, "taker_buy_volume": 267664.1, "taker_buy_quote": 66664.1768}, {"ts": 1775025840000, "open": 0.2493, "high": 0.2553, "low": 0.2493, "close": 0.2552, "volume": 290588.6, "quote_volume": 73316.84999, "trades": 644, "taker_buy_volume": 152626.2, "taker_buy_quote": 38457.97168}, {"ts": 1775025900000, "open": 0.2551, "high": 0.2562, "low": 0.2529, "close": 0.2542, "volume": 333154.8, "quote_volume": 84753.48691, "trades": 650, "taker_buy_volume": 152045.4, "taker_buy_quote": 38682.76362}, {"ts": 1775025960000, "open": 0.2542, "high": 0.259, "low": 0.2542, "close": 0.2569, "volume": 310345.3, "quote_volume": 79765.2296, "trades": 599, "taker_buy_volume": 159153.2, "taker_buy_quote": 40874.22455}, {"ts": 1775026020000, "open": 0.2571, "high": 0.2594, "low": 0.2567, "close": 0.2582, "volume": 188547.2, "quote_volume": 48657.22972, "trades": 483, "taker_buy_volume": 83744.7, "taker_buy_quote": 21603.61928}, {"ts": 1775026080000, "open": 0.2582, "high": 0.2595, "low": 0.2571, "close": 0.2581, "volume": 212630.7, "quote_volume": 54957.58915, "trades": 492, "taker_buy_volume": 108627.5, "taker_buy_quote": 28092.13297}, {"ts": 1775026140000, "open": 0.258, "high": 0.2649, "low": 0.258, "close": 0.2636, "volume": 579038.2, "quote_volume": 151207.06467, "trades": 1298, "taker_buy_volume": 288672.7, "taker_buy_quote": 75411.07505}, {"ts": 1775026200000, "open": 0.2639, "high": 0.2647, "low": 0.2596, "close": 0.2597, "volume": 376071.3, "quote_volume": 98373.09698, "trades": 747, "taker_buy_volume": 121365.3, "taker_buy_quote": 31777.85221}, {"ts": 1775026260000, "open": 0.2596, "high": 0.2599, "low": 0.2509, "close": 0.2535, "volume": 479525.8, "quote_volume": 122938.69626, "trades": 1666, "taker_buy_volume": 272153.0, "taker_buy_quote": 69808.6098}, {"ts": 1775026320000, "open": 0.2538, "high": 0.257, "low": 0.2511, "close": 0.2563, "volume": 205531.6, "quote_volume": 52179.53754, "trades": 778, "taker_buy_volume": 116881.4, "taker_buy_quote": 29699.06911}, {"ts": 1775026380000, "open": 0.2565, "high": 0.2574, "low": 0.2537, "close": 0.255, "volume": 183581.2, "quote_volume": 46865.71209, "trades": 607, "taker_buy_volume": 80364.3, "taker_buy_quote": 20515.11259}, {"ts": 1775026440000, "open": 0.2551, "high": 0.2594, "low": 0.2551, "close": 0.2587, "volume": 177549.8, "quote_volume": 45700.52337, "trades": 594, "taker_buy_volume": 122659.4, "taker_buy_quote": 31564.89058}, {"ts": 1775026500000, "open": 0.2582, "high": 0.2601, "low": 0.2568, "close": 0.2572, "volume": 406160.7, "quote_volume": 104990.7235, "trades": 777, "taker_buy_volume": 161550.1, "taker_buy_quote": 41769.64118}, {"ts": 1775026560000, "open": 0.2574, "high": 0.2596, "low": 0.2568, "close": 0.258, "volume": 226765.1, "quote_volume": 58490.48154, "trades": 732, "taker_buy_volume": 111940.6, "taker_buy_quote": 28882.21105}, {"ts": 1775026620000, "open": 0.258, "high": 0.2607, "low": 0.2568, "close": 0.26, "volume": 448874.8, "quote_volume": 116340.35839, "trades": 852, "taker_buy_volume": 289266.5, "taker_buy_quote": 74988.96002}, {"ts": 1775026680000, "open": 0.2598, "high": 0.2606, "low": 0.2567, "close": 0.2583, "volume": 146754.8, "quote_volume": 37927.60015, "trades": 656, "taker_buy_volume": 78592.7, "taker_buy_quote": 20339.98917}, {"ts": 1775026740000, "open": 0.2586, "high": 0.2593, "low": 0.2579, "close": 0.2587, "volume": 144550.6, "quote_volume": 37410.26133, "trades": 371, "taker_buy_volume": 105185.0, "taker_buy_quote": 27229.55248}, {"ts": 1775026800000, "open": 0.2587, "high": 0.2596, "low": 0.2583, "close": 0.259, "volume": 94134.1, "quote_volume": 24373.65203, "trades": 340, "taker_buy_volume": 46916.0, "taker_buy_quote": 12151.20984}, {"ts": 1775026860000, "open": 0.2591, "high": 0.2673, "low": 0.258, "close": 0.2654, "volume": 739758.8, "quote_volume": 194121.45715, "trades": 1614, "taker_buy_volume": 464171.2, "taker_buy_quote": 121956.94475}, {"ts": 1775026920000, "open": 0.2653, "high": 0.2655, "low": 0.2569, "close": 0.2591, "volume": 654159.0, "quote_volume": 169976.40808, "trades": 1512, "taker_buy_volume": 360030.8, "taker_buy_quote": 93554.99336}, {"ts": 1775026980000, "open": 0.2591, "high": 0.2637, "low": 0.2576, "close": 0.2584, "volume": 567161.5, "quote_volume": 148234.78865, "trades": 1800, "taker_buy_volume": 341375.1, "taker_buy_quote": 89303.72317}, {"ts": 1775027040000, "open": 0.2587, "high": 0.2625, "low": 0.2587, "close": 0.2621, "volume": 208929.3, "quote_volume": 54420.13178, "trades": 647, "taker_buy_volume": 144832.8, "taker_buy_quote": 37724.73468}, {"ts": 1775027100000, "open": 0.2621, "high": 0.2622, "low": 0.2581, "close": 0.259, "volume": 137536.0, "quote_volume": 35721.96362, "trades": 427, "taker_buy_volume": 36834.6, "taker_buy_quote": 9572.39942}, {"ts": 1775027160000, "open": 0.2589, "high": 0.2603, "low": 0.2588, "close": 0.2599, "volume": 81062.1, "quote_volume": 21046.98942, "trades": 288, "taker_buy_volume": 50420.9, "taker_buy_quote": 13094.34006}, {"ts": 1775027220000, "open": 0.2598, "high": 0.2598, "low": 0.253, "close": 0.2565, "volume": 170907.1, "quote_volume": 43848.50795, "trades": 641, "taker_buy_volume": 56985.3, "taker_buy_quote": 14620.02017}, {"ts": 1775027280000, "open": 0.2567, "high": 0.2591, "low": 0.2558, "close": 0.257, "volume": 151032.0, "quote_volume": 38922.23862, "trades": 422, "taker_buy_volume": 47686.8, "taker_buy_quote": 12308.35334}, {"ts": 1775027340000, "open": 0.257, "high": 0.257, "low": 0.2513, "close": 0.2517, "volume": 291042.2, "quote_volume": 73771.87365, "trades": 744, "taker_buy_volume": 76887.3, "taker_buy_quote": 19540.7526}, {"ts": 1775027400000, "open": 0.2515, "high": 0.2526, "low": 0.2495, "close": 0.2506, "volume": 572257.3, "quote_volume": 143623.56959, "trades": 1622, "taker_buy_volume": 207470.6, "taker_buy_quote": 52078.01478}, {"ts": 1775027460000, "open": 0.2509, "high": 0.2515, "low": 0.2488, "close": 0.2501, "volume": 360525.1, "quote_volume": 90130.71672, "trades": 969, "taker_buy_volume": 110540.4, "taker_buy_quote": 27659.68976}, {"ts": 1775027520000, "open": 0.2499, "high": 0.2531, "low": 0.2487, "close": 0.2525, "volume": 183422.2, "quote_volume": 46037.22129, "trades": 669, "taker_buy_volume": 116756.5, "taker_buy_quote": 29325.36853}, {"ts": 1775027580000, "open": 0.2523, "high": 0.2545, "low": 0.2521, "close": 0.2545, "volume": 64302.2, "quote_volume": 16272.00076, "trades": 254, "taker_buy_volume": 29104.3, "taker_buy_quote": 7371.54976}, {"ts": 1775027640000, "open": 0.2546, "high": 0.2624, "low": 0.2546, "close": 0.2573, "volume": 382810.8, "quote_volume": 99407.86757, "trades": 1122, "taker_buy_volume": 237193.6, "taker_buy_quote": 61698.8176}, {"ts": 1775027700000, "open": 0.2572, "high": 0.2631, "low": 0.2572, "close": 0.2586, "volume": 794086.0, "quote_volume": 207510.41362, "trades": 1016, "taker_buy_volume": 482046.9, "taker_buy_quote": 126032.58472}, {"ts": 1775027760000, "open": 0.2587, "high": 0.2624, "low": 0.2587, "close": 0.2601, "volume": 214930.3, "quote_volume": 56063.18403, "trades": 458, "taker_buy_volume": 111337.2, "taker_buy_quote": 29031.05343}, {"ts": 1775027820000, "open": 0.2601, "high": 0.2635, "low": 0.2594, "close": 0.2597, "volume": 578891.9, "quote_volume": 151340.92893, "trades": 902, "taker_buy_volume": 401890.4, "taker_buy_quote": 105036.65825}, {"ts": 1775027880000, "open": 0.26, "high": 0.2623, "low": 0.2595, "close": 0.26, "volume": 206154.5, "quote_volume": 53801.90608, "trades": 472, "taker_buy_volume": 92676.7, "taker_buy_quote": 24201.56473}, {"ts": 1775027940000, "open": 0.2604, "high": 0.2627, "low": 0.2595, "close": 0.2596, "volume": 194300.3, "quote_volume": 50774.02644, "trades": 387, "taker_buy_volume": 113329.3, "taker_buy_quote": 29636.35125}, {"ts": 1775028000000, "open": 0.26, "high": 0.2618, "low": 0.26, "close": 0.261, "volume": 127692.6, "quote_volume": 33334.76549, "trades": 356, "taker_buy_volume": 80359.8, "taker_buy_quote": 20983.70966}, {"ts": 1775028060000, "open": 0.2606, "high": 0.262, "low": 0.2591, "close": 0.2607, "volume": 94802.8, "quote_volume": 24691.3585, "trades": 172, "taker_buy_volume": 17917.8, "taker_buy_quote": 4676.91289}, {"ts": 1775028120000, "open": 0.2606, "high": 0.2618, "low": 0.2585, "close": 0.2588, "volume": 89567.7, "quote_volume": 23337.88677, "trades": 199, "taker_buy_volume": 33813.4, "taker_buy_quote": 8817.02359}, {"ts": 1775028180000, "open": 0.2593, "high": 0.2598, "low": 0.2571, "close": 0.2594, "volume": 104074.0, "quote_volume": 26922.9825, "trades": 226, "taker_buy_volume": 70897.8, "taker_buy_quote": 18347.97671}, {"ts": 1775028240000, "open": 0.2596, "high": 0.2596, "low": 0.2563, "close": 0.2573, "volume": 226600.6, "quote_volume": 58410.49689, "trades": 467, "taker_buy_volume": 133033.3, "taker_buy_quote": 34274.5461}, {"ts": 1775028300000, "open": 0.2576, "high": 0.2581, "low": 0.2534, "close": 0.2534, "volume": 125109.7, "quote_volume": 32005.61083, "trades": 329, "taker_buy_volume": 59919.3, "taker_buy_quote": 15327.0293}, {"ts": 1775028360000, "open": 0.2534, "high": 0.2544, "low": 0.2519, "close": 0.2531, "volume": 73919.6, "quote_volume": 18688.92288, "trades": 266, "taker_buy_volume": 29849.0, "taker_buy_quote": 7543.42878}, {"ts": 1775028420000, "open": 0.2532, "high": 0.2535, "low": 0.2522, "close": 0.2524, "volume": 51780.1, "quote_volume": 13093.0375, "trades": 177, "taker_buy_volume": 25009.0, "taker_buy_quote": 6325.20199}, {"ts": 1775028480000, "open": 0.2524, "high": 0.2533, "low": 0.2518, "close": 0.2525, "volume": 59865.2, "quote_volume": 15129.83683, "trades": 222, "taker_buy_volume": 39984.9, "taker_buy_quote": 10109.13644}, {"ts": 1775028540000, "open": 0.2527, "high": 0.2543, "low": 0.2519, "close": 0.2519, "volume": 79031.4, "quote_volume": 20014.7576, "trades": 250, "taker_buy_volume": 45879.1, "taker_buy_quote": 11625.18571}, {"ts": 1775028600000, "open": 0.2518, "high": 0.2534, "low": 0.2506, "close": 0.251, "volume": 103777.3, "quote_volume": 26171.08698, "trades": 345, "taker_buy_volume": 50587.8, "taker_buy_quote": 12768.08897}, {"ts": 1775028660000, "open": 0.2508, "high": 0.2512, "low": 0.2426, "close": 0.2443, "volume": 913561.0, "quote_volume": 223907.71043, "trades": 1771, "taker_buy_volume": 294616.4, "taker_buy_quote": 72239.43795}, {"ts": 1775028720000, "open": 0.2447, "high": 0.2484, "low": 0.2447, "close": 0.2483, "volume": 81736.8, "quote_volume": 20161.19982, "trades": 222, "taker_buy_volume": 49921.7, "taker_buy_quote": 12314.36137}, {"ts": 1775028780000, "open": 0.2482, "high": 0.2492, "low": 0.245, "close": 0.2492, "volume": 276523.8, "quote_volume": 68158.74119, "trades": 461, "taker_buy_volume": 105239.0, "taker_buy_quote": 25981.85007}, {"ts": 1775028840000, "open": 0.2493, "high": 0.2548, "low": 0.2487, "close": 0.2521, "volume": 203346.3, "quote_volume": 51341.57005, "trades": 868, "taker_buy_volume": 108249.9, "taker_buy_quote": 27330.76765}, {"ts": 1775028900000, "open": 0.2521, "high": 0.2577, "low": 0.2521, "close": 0.2535, "volume": 589550.3, "quote_volume": 150460.9258, "trades": 1093, "taker_buy_volume": 409216.0, "taker_buy_quote": 104494.82437}, {"ts": 1775028960000, "open": 0.2536, "high": 0.2549, "low": 0.2518, "close": 0.2521, "volume": 89289.4, "quote_volume": 22616.55952, "trades": 247, "taker_buy_volume": 43093.9, "taker_buy_quote": 10911.07457}, {"ts": 1775029020000, "open": 0.2519, "high": 0.2524, "low": 0.2493, "close": 0.2496, "volume": 40463.8, "quote_volume": 10149.93295, "trades": 109, "taker_buy_volume": 19799.5, "taker_buy_quote": 4966.95515}, {"ts": 1775029080000, "open": 0.2495, "high": 0.2495, "low": 0.2453, "close": 0.2471, "volume": 345855.1, "quote_volume": 85319.58707, "trades": 508, "taker_buy_volume": 117443.0, "taker_buy_quote": 28967.74901}, {"ts": 1775029140000, "open": 0.247, "high": 0.2471, "low": 0.242, "close": 0.2431, "volume": 381340.3, "quote_volume": 93265.44342, "trades": 646, "taker_buy_volume": 175536.9, "taker_buy_quote": 42947.81225}, {"ts": 1775029200000, "open": 0.2431, "high": 0.2437, "low": 0.2414, "close": 0.2431, "volume": 105295.5, "quote_volume": 25520.84671, "trades": 292, "taker_buy_volume": 54242.3, "taker_buy_quote": 13155.5059}, {"ts": 1775029260000, "open": 0.2431, "high": 0.2466, "low": 0.243, "close": 0.2459, "volume": 246137.7, "quote_volume": 60285.38842, "trades": 535, "taker_buy_volume": 176620.0, "taker_buy_quote": 43220.9916}, {"ts": 1775029320000, "open": 0.2462, "high": 0.2466, "low": 0.2446, "close": 0.2463, "volume": 45260.1, "quote_volume": 11108.77732, "trades": 202, "taker_buy_volume": 23738.9, "taker_buy_quote": 5823.65124}, {"ts": 1775029380000, "open": 0.2464, "high": 0.2468, "low": 0.2432, "close": 0.2443, "volume": 94801.7, "quote_volume": 23201.42068, "trades": 423, "taker_buy_volume": 33690.6, "taker_buy_quote": 8249.68039}, {"ts": 1775029440000, "open": 0.2443, "high": 0.2443, "low": 0.2408, "close": 0.2412, "volume": 166683.1, "quote_volume": 40380.87987, "trades": 632, "taker_buy_volume": 57720.5, "taker_buy_quote": 13981.38954}, {"ts": 1775029500000, "open": 0.2414, "high": 0.2456, "low": 0.241, "close": 0.2455, "volume": 159611.4, "quote_volume": 38905.15247, "trades": 352, "taker_buy_volume": 126792.0, "taker_buy_quote": 30921.0214}, {"ts": 1775029560000, "open": 0.2451, "high": 0.2453, "low": 0.243, "close": 0.2439, "volume": 91762.3, "quote_volume": 22399.95837, "trades": 198, "taker_buy_volume": 45473.9, "taker_buy_quote": 11097.79295}, {"ts": 1775029620000, "open": 0.244, "high": 0.244, "low": 0.2415, "close": 0.2422, "volume": 60158.7, "quote_volume": 14616.56323, "trades": 244, "taker_buy_volume": 23420.8, "taker_buy_quote": 5698.32259}, {"ts": 1775029680000, "open": 0.2423, "high": 0.2423, "low": 0.2383, "close": 0.2403, "volume": 112864.7, "quote_volume": 27085.41815, "trades": 402, "taker_buy_volume": 53803.1, "taker_buy_quote": 12917.0595}, {"ts": 1775029740000, "open": 0.2404, "high": 0.241, "low": 0.2332, "close": 0.2371, "volume": 462286.5, "quote_volume": 109239.29034, "trades": 1714, "taker_buy_volume": 180330.8, "taker_buy_quote": 42527.60534}, {"ts": 1775029800000, "open": 0.237, "high": 0.2392, "low": 0.2362, "close": 0.2373, "volume": 138587.8, "quote_volume": 32967.49987, "trades": 457, "taker_buy_volume": 69372.4, "taker_buy_quote": 16507.68955}, {"ts": 1775029860000, "open": 0.237, "high": 0.2403, "low": 0.2365, "close": 0.2391, "volume": 78341.8, "quote_volume": 18672.53853, "trades": 260, "taker_buy_volume": 34739.4, "taker_buy_quote": 8271.01636}, {"ts": 1775029920000, "open": 0.2392, "high": 0.241, "low": 0.2386, "close": 0.2386, "volume": 88169.0, "quote_volume": 21153.22227, "trades": 217, "taker_buy_volume": 53575.8, "taker_buy_quote": 12855.81607}, {"ts": 1775029980000, "open": 0.2387, "high": 0.2397, "low": 0.2368, "close": 0.2382, "volume": 62361.0, "quote_volume": 14861.31961, "trades": 266, "taker_buy_volume": 23834.6, "taker_buy_quote": 5681.98952}, {"ts": 1775030040000, "open": 0.2381, "high": 0.2386, "low": 0.2372, "close": 0.2378, "volume": 69295.1, "quote_volume": 16476.89819, "trades": 194, "taker_buy_volume": 29745.8, "taker_buy_quote": 7079.10989}, {"ts": 1775030100000, "open": 0.2378, "high": 0.2392, "low": 0.2378, "close": 0.2383, "volume": 46027.6, "quote_volume": 10989.01828, "trades": 111, "taker_buy_volume": 26223.9, "taker_buy_quote": 6261.31177}, {"ts": 1775030160000, "open": 0.2382, "high": 0.2414, "low": 0.2373, "close": 0.2407, "volume": 112868.5, "quote_volume": 27067.01485, "trades": 224, "taker_buy_volume": 53834.4, "taker_buy_quote": 12919.08589}, {"ts": 1775030220000, "open": 0.2407, "high": 0.242, "low": 0.2381, "close": 0.2404, "volume": 78629.4, "quote_volume": 18907.08963, "trades": 203, "taker_buy_volume": 39917.7, "taker_buy_quote": 9600.15797}, {"ts": 1775030280000, "open": 0.2405, "high": 0.2418, "low": 0.2398, "close": 0.2406, "volume": 88024.5, "quote_volume": 21210.54714, "trades": 270, "taker_buy_volume": 66527.4, "taker_buy_quote": 16030.4221}, {"ts": 1775030340000, "open": 0.2406, "high": 0.2406, "low": 0.2385, "close": 0.2395, "volume": 59979.5, "quote_volume": 14355.13273, "trades": 269, "taker_buy_volume": 25211.2, "taker_buy_quote": 6032.62954}, {"ts": 1775030400000, "open": 0.2395, "high": 0.2401, "low": 0.238, "close": 0.2385, "volume": 118403.2, "quote_volume": 28309.67847, "trades": 352, "taker_buy_volume": 55838.3, "taker_buy_quote": 13348.25355}, {"ts": 1775030460000, "open": 0.2388, "high": 0.2438, "low": 0.2383, "close": 0.2428, "volume": 127820.2, "quote_volume": 30936.12024, "trades": 406, "taker_buy_volume": 72194.3, "taker_buy_quote": 17473.34733}, {"ts": 1775030520000, "open": 0.2431, "high": 0.2431, "low": 0.2381, "close": 0.2407, "volume": 155815.2, "quote_volume": 37377.31301, "trades": 463, "taker_buy_volume": 74311.1, "taker_buy_quote": 17823.03611}, {"ts": 1775030580000, "open": 0.2405, "high": 0.2435, "low": 0.2402, "close": 0.2428, "volume": 272021.8, "quote_volume": 65793.87257, "trades": 532, "taker_buy_volume": 159387.0, "taker_buy_quote": 38621.42724}, {"ts": 1775030640000, "open": 0.2427, "high": 0.243, "low": 0.2373, "close": 0.2376, "volume": 302542.7, "quote_volume": 72360.81715, "trades": 593, "taker_buy_volume": 123363.1, "taker_buy_quote": 29618.01475}, {"ts": 1775030700000, "open": 0.2377, "high": 0.2396, "low": 0.2373, "close": 0.2396, "volume": 69086.7, "quote_volume": 16442.75476, "trades": 187, "taker_buy_volume": 37584.4, "taker_buy_quote": 8948.97871}, {"ts": 1775030760000, "open": 0.2397, "high": 0.2407, "low": 0.2375, "close": 0.2378, "volume": 57803.0, "quote_volume": 13798.64499, "trades": 140, "taker_buy_volume": 16423.3, "taker_buy_quote": 3916.7825}, {"ts": 1775030820000, "open": 0.2378, "high": 0.2432, "low": 0.2346, "close": 0.2432, "volume": 756525.1, "quote_volume": 181064.14988, "trades": 1748, "taker_buy_volume": 352219.4, "taker_buy_quote": 84310.86005}, {"ts": 1775030880000, "open": 0.2432, "high": 0.244, "low": 0.2407, "close": 0.2407, "volume": 183536.5, "quote_volume": 44542.27834, "trades": 446, "taker_buy_volume": 117112.4, "taker_buy_quote": 28424.85902}, {"ts": 1775030940000, "open": 0.2406, "high": 0.2413, "low": 0.2383, "close": 0.2393, "volume": 122391.8, "quote_volume": 29315.15103, "trades": 390, "taker_buy_volume": 39385.0, "taker_buy_quote": 9442.53115}, {"ts": 1775031000000, "open": 0.2394, "high": 0.2431, "low": 0.2387, "close": 0.2425, "volume": 90573.2, "quote_volume": 21877.16221, "trades": 329, "taker_buy_volume": 49916.0, "taker_buy_quote": 12069.34304}, {"ts": 1775031060000, "open": 0.2423, "high": 0.2423, "low": 0.2385, "close": 0.239, "volume": 128505.9, "quote_volume": 30932.47633, "trades": 242, "taker_buy_volume": 17389.1, "taker_buy_quote": 4194.38017}, {"ts": 1775031120000, "open": 0.2388, "high": 0.2393, "low": 0.2372, "close": 0.2392, "volume": 91906.8, "quote_volume": 21918.25592, "trades": 240, "taker_buy_volume": 49320.5, "taker_buy_quote": 11769.55901}, {"ts": 1775031180000, "open": 0.2394, "high": 0.2423, "low": 0.2391, "close": 0.242, "volume": 79266.5, "quote_volume": 19102.04833, "trades": 258, "taker_buy_volume": 51660.6, "taker_buy_quote": 12446.04578}, {"ts": 1775031240000, "open": 0.2421, "high": 0.2433, "low": 0.2419, "close": 0.2429, "volume": 93932.7, "quote_volume": 22775.30296, "trades": 187, "taker_buy_volume": 66284.5, "taker_buy_quote": 16072.34459}, {"ts": 1775031300000, "open": 0.2431, "high": 0.2504, "low": 0.2423, "close": 0.2469, "volume": 523636.5, "quote_volume": 129021.08294, "trades": 1880, "taker_buy_volume": 252308.3, "taker_buy_quote": 62083.53797}, {"ts": 1775031360000, "open": 0.2469, "high": 0.2476, "low": 0.2427, "close": 0.2444, "volume": 256329.0, "quote_volume": 62822.86016, "trades": 902, "taker_buy_volume": 136505.6, "taker_buy_quote": 33475.86386}, {"ts": 1775031420000, "open": 0.2439, "high": 0.246, "low": 0.2439, "close": 0.2442, "volume": 67248.6, "quote_volume": 16491.98618, "trades": 252, "taker_buy_volume": 42499.7, "taker_buy_quote": 10421.00952}, {"ts": 1775031480000, "open": 0.2445, "high": 0.2448, "low": 0.2427, "close": 0.2439, "volume": 72158.1, "quote_volume": 17580.11295, "trades": 191, "taker_buy_volume": 41427.0, "taker_buy_quote": 10092.7544}, {"ts": 1775031540000, "open": 0.2437, "high": 0.2443, "low": 0.2431, "close": 0.2436, "volume": 12418.8, "quote_volume": 3025.74057, "trades": 70, "taker_buy_volume": 5963.8, "taker_buy_quote": 1453.77312}, {"ts": 1775031600000, "open": 0.2436, "high": 0.2447, "low": 0.2434, "close": 0.2447, "volume": 26924.1, "quote_volume": 6568.95607, "trades": 90, "taker_buy_volume": 11138.9, "taker_buy_quote": 2718.65663}, {"ts": 1775031660000, "open": 0.2448, "high": 0.2458, "low": 0.2429, "close": 0.2431, "volume": 39520.5, "quote_volume": 9648.4145, "trades": 211, "taker_buy_volume": 22073.4, "taker_buy_quote": 5386.67297}, {"ts": 1775031720000, "open": 0.243, "high": 0.2449, "low": 0.243, "close": 0.2447, "volume": 7959.7, "quote_volume": 1940.9187, "trades": 82, "taker_buy_volume": 6518.7, "taker_buy_quote": 1590.00987}, {"ts": 1775031780000, "open": 0.245, "high": 0.2456, "low": 0.2444, "close": 0.245, "volume": 34117.2, "quote_volume": 8357.5913, "trades": 93, "taker_buy_volume": 21908.5, "taker_buy_quote": 5366.89062}, {"ts": 1775031840000, "open": 0.245, "high": 0.2475, "low": 0.245, "close": 0.2459, "volume": 222532.3, "quote_volume": 54805.31092, "trades": 345, "taker_buy_volume": 187330.1, "taker_buy_quote": 46130.6474}, {"ts": 1775031900000, "open": 0.2461, "high": 0.2479, "low": 0.2455, "close": 0.2459, "volume": 98571.5, "quote_volume": 24313.00748, "trades": 290, "taker_buy_volume": 70254.8, "taker_buy_quote": 17333.43522}, {"ts": 1775031960000, "open": 0.2458, "high": 0.2466, "low": 0.2452, "close": 0.2466, "volume": 40962.1, "quote_volume": 10072.94406, "trades": 113, "taker_buy_volume": 17508.7, "taker_buy_quote": 4302.73538}, {"ts": 1775032020000, "open": 0.2467, "high": 0.2474, "low": 0.2457, "close": 0.247, "volume": 68467.2, "quote_volume": 16870.01264, "trades": 162, "taker_buy_volume": 43520.6, "taker_buy_quote": 10724.5179}, {"ts": 1775032080000, "open": 0.2469, "high": 0.2469, "low": 0.2461, "close": 0.2462, "volume": 15909.0, "quote_volume": 3923.19049, "trades": 62, "taker_buy_volume": 11459.3, "taker_buy_quote": 2826.7471}, {"ts": 1775032140000, "open": 0.2462, "high": 0.2464, "low": 0.2449, "close": 0.2463, "volume": 47058.9, "quote_volume": 11556.95736, "trades": 146, "taker_buy_volume": 19065.8, "taker_buy_quote": 4682.81628}, {"ts": 1775032200000, "open": 0.2464, "high": 0.247, "low": 0.2459, "close": 0.2462, "volume": 26071.2, "quote_volume": 6426.90241, "trades": 102, "taker_buy_volume": 12279.4, "taker_buy_quote": 3028.51471}, {"ts": 1775032260000, "open": 0.2463, "high": 0.2486, "low": 0.2463, "close": 0.2477, "volume": 58519.3, "quote_volume": 14497.62909, "trades": 177, "taker_buy_volume": 30804.0, "taker_buy_quote": 7634.6859}, {"ts": 1775032320000, "open": 0.2476, "high": 0.2479, "low": 0.2467, "close": 0.2471, "volume": 37084.7, "quote_volume": 9174.4372, "trades": 116, "taker_buy_volume": 18090.8, "taker_buy_quote": 4474.67122}, {"ts": 1775032380000, "open": 0.2473, "high": 0.25, "low": 0.2473, "close": 0.2491, "volume": 113865.6, "quote_volume": 28359.47449, "trades": 260, "taker_buy_volume": 84241.6, "taker_buy_quote": 20985.67549}, {"ts": 1775032440000, "open": 0.2489, "high": 0.2493, "low": 0.2483, "close": 0.2484, "volume": 55085.1, "quote_volume": 13706.68498, "trades": 186, "taker_buy_volume": 34403.0, "taker_buy_quote": 8562.90838}, {"ts": 1775032500000, "open": 0.2483, "high": 0.2483, "low": 0.2459, "close": 0.2463, "volume": 72631.5, "quote_volume": 17923.85122, "trades": 251, "taker_buy_volume": 27620.0, "taker_buy_quote": 6814.83421}, {"ts": 1775032560000, "open": 0.2465, "high": 0.2475, "low": 0.2463, "close": 0.2465, "volume": 30376.0, "quote_volume": 7495.21362, "trades": 129, "taker_buy_volume": 24397.9, "taker_buy_quote": 6020.37729}, {"ts": 1775032620000, "open": 0.2466, "high": 0.2476, "low": 0.2465, "close": 0.2468, "volume": 69107.8, "quote_volume": 17072.12033, "trades": 186, "taker_buy_volume": 44700.7, "taker_buy_quote": 11043.62801}, {"ts": 1775032680000, "open": 0.2469, "high": 0.2473, "low": 0.2437, "close": 0.2473, "volume": 96935.3, "quote_volume": 23783.74079, "trades": 305, "taker_buy_volume": 38974.5, "taker_buy_quote": 9582.93972}, {"ts": 1775032740000, "open": 0.2475, "high": 0.2479, "low": 0.2456, "close": 0.2456, "volume": 69843.6, "quote_volume": 17221.99928, "trades": 124, "taker_buy_volume": 19090.3, "taker_buy_quote": 4719.75825}, {"ts": 1775032800000, "open": 0.2455, "high": 0.2455, "low": 0.2444, "close": 0.2445, "volume": 50607.6, "quote_volume": 12394.03811, "trades": 149, "taker_buy_volume": 20842.2, "taker_buy_quote": 5104.6337}, {"ts": 1775032860000, "open": 0.2444, "high": 0.245, "low": 0.244, "close": 0.2446, "volume": 40951.4, "quote_volume": 10008.3421, "trades": 123, "taker_buy_volume": 19978.7, "taker_buy_quote": 4883.62655}, {"ts": 1775032920000, "open": 0.2445, "high": 0.2449, "low": 0.2438, "close": 0.2439, "volume": 30159.7, "quote_volume": 7366.85583, "trades": 118, "taker_buy_volume": 12411.5, "taker_buy_quote": 3032.40178}, {"ts": 1775032980000, "open": 0.244, "high": 0.2454, "low": 0.244, "close": 0.2451, "volume": 20323.2, "quote_volume": 4977.24843, "trades": 90, "taker_buy_volume": 14374.2, "taker_buy_quote": 3521.1228}, {"ts": 1775033040000, "open": 0.2454, "high": 0.2477, "low": 0.2454, "close": 0.2462, "volume": 78727.0, "quote_volume": 19433.24287, "trades": 153, "taker_buy_volume": 57054.7, "taker_buy_quote": 14087.37899}, {"ts": 1775033100000, "open": 0.2462, "high": 0.248, "low": 0.2456, "close": 0.2479, "volume": 51675.1, "quote_volume": 12759.53447, "trades": 185, "taker_buy_volume": 15401.0, "taker_buy_quote": 3803.22358}, {"ts": 1775033160000, "open": 0.2479, "high": 0.2493, "low": 0.2474, "close": 0.2483, "volume": 78719.2, "quote_volume": 19543.1562, "trades": 212, "taker_buy_volume": 63030.2, "taker_buy_quote": 15652.71812}, {"ts": 1775033220000, "open": 0.2486, "high": 0.2493, "low": 0.2483, "close": 0.2488, "volume": 75314.6, "quote_volume": 18742.0079, "trades": 202, "taker_buy_volume": 47837.0, "taker_buy_quote": 11906.75557}, {"ts": 1775033280000, "open": 0.2489, "high": 0.254, "low": 0.2489, "close": 0.2508, "volume": 203755.7, "quote_volume": 51217.82075, "trades": 584, "taker_buy_volume": 114962.5, "taker_buy_quote": 28914.85938}, {"ts": 1775033340000, "open": 0.2508, "high": 0.2508, "low": 0.2482, "close": 0.2503, "volume": 123160.0, "quote_volume": 30714.59232, "trades": 371, "taker_buy_volume": 62861.3, "taker_buy_quote": 15678.02695}, {"ts": 1775033400000, "open": 0.2503, "high": 0.2505, "low": 0.2493, "close": 0.25, "volume": 134707.2, "quote_volume": 33646.72439, "trades": 258, "taker_buy_volume": 85175.6, "taker_buy_quote": 21280.74691}, {"ts": 1775033460000, "open": 0.2501, "high": 0.2507, "low": 0.2488, "close": 0.2489, "volume": 80235.7, "quote_volume": 20027.80583, "trades": 199, "taker_buy_volume": 20188.7, "taker_buy_quote": 5046.77834}, {"ts": 1775033520000, "open": 0.2487, "high": 0.2548, "low": 0.2486, "close": 0.2545, "volume": 399814.1, "quote_volume": 100959.48919, "trades": 845, "taker_buy_volume": 284160.4, "taker_buy_quote": 71727.44192}, {"ts": 1775033580000, "open": 0.2542, "high": 0.2549, "low": 0.2528, "close": 0.2533, "volume": 161328.4, "quote_volume": 40924.12146, "trades": 431, "taker_buy_volume": 112060.7, "taker_buy_quote": 28423.42669}, {"ts": 1775033640000, "open": 0.2534, "high": 0.2535, "low": 0.2519, "close": 0.2521, "volume": 61823.8, "quote_volume": 15606.96783, "trades": 182, "taker_buy_volume": 27937.2, "taker_buy_quote": 7054.83721}, {"ts": 1775033700000, "open": 0.2519, "high": 0.2537, "low": 0.2519, "close": 0.2524, "volume": 44137.2, "quote_volume": 11151.51174, "trades": 184, "taker_buy_volume": 27978.6, "taker_buy_quote": 7069.54597}, {"ts": 1775033760000, "open": 0.2526, "high": 0.2539, "low": 0.2526, "close": 0.2537, "volume": 57005.2, "quote_volume": 14452.42165, "trades": 166, "taker_buy_volume": 44006.0, "taker_buy_quote": 11161.44284}, {"ts": 1775033820000, "open": 0.2538, "high": 0.2539, "low": 0.2529, "close": 0.2532, "volume": 43410.6, "quote_volume": 10997.5244, "trades": 139, "taker_buy_volume": 27729.5, "taker_buy_quote": 7026.42379}, {"ts": 1775033880000, "open": 0.2534, "high": 0.2535, "low": 0.2523, "close": 0.2527, "volume": 55102.5, "quote_volume": 13931.21517, "trades": 131, "taker_buy_volume": 19773.8, "taker_buy_quote": 4996.74439}, {"ts": 1775033940000, "open": 0.2527, "high": 0.254, "low": 0.2525, "close": 0.2534, "volume": 30121.0, "quote_volume": 7629.02656, "trades": 126, "taker_buy_volume": 12200.3, "taker_buy_quote": 3089.68835}, {"ts": 1775034000000, "open": 0.2536, "high": 0.256, "low": 0.2536, "close": 0.2556, "volume": 243718.5, "quote_volume": 62122.82486, "trades": 405, "taker_buy_volume": 117987.9, "taker_buy_quote": 30079.87819}, {"ts": 1775034060000, "open": 0.2555, "high": 0.256, "low": 0.2525, "close": 0.2528, "volume": 145285.6, "quote_volume": 36963.70874, "trades": 479, "taker_buy_volume": 60942.0, "taker_buy_quote": 15514.45975}, {"ts": 1775034120000, "open": 0.2527, "high": 0.2553, "low": 0.2527, "close": 0.2551, "volume": 104697.9, "quote_volume": 26634.28228, "trades": 247, "taker_buy_volume": 84314.3, "taker_buy_quote": 21449.63304}, {"ts": 1775034180000, "open": 0.2548, "high": 0.2555, "low": 0.2541, "close": 0.2546, "volume": 42118.3, "quote_volume": 10731.9948, "trades": 172, "taker_buy_volume": 22153.5, "taker_buy_quote": 5642.91333}, {"ts": 1775034240000, "open": 0.2544, "high": 0.2544, "low": 0.2526, "close": 0.253, "volume": 60511.7, "quote_volume": 15359.60999, "trades": 197, "taker_buy_volume": 25312.2, "taker_buy_quote": 6429.24189}, {"ts": 1775034300000, "open": 0.2528, "high": 0.2546, "low": 0.2528, "close": 0.2537, "volume": 49871.0, "quote_volume": 12656.42316, "trades": 123, "taker_buy_volume": 29817.9, "taker_buy_quote": 7566.58686}, {"ts": 1775034360000, "open": 0.2537, "high": 0.2542, "low": 0.252, "close": 0.2533, "volume": 85984.8, "quote_volume": 21767.32755, "trades": 235, "taker_buy_volume": 36434.2, "taker_buy_quote": 9222.72312}, {"ts": 1775034420000, "open": 0.2535, "high": 0.2542, "low": 0.2529, "close": 0.253, "volume": 80867.7, "quote_volume": 20504.10962, "trades": 182, "taker_buy_volume": 9516.2, "taker_buy_quote": 2412.21476}, {"ts": 1775034480000, "open": 0.2529, "high": 0.2535, "low": 0.2451, "close": 0.2488, "volume": 470273.9, "quote_volume": 117413.23179, "trades": 1201, "taker_buy_volume": 222119.3, "taker_buy_quote": 55550.72625}, {"ts": 1775034540000, "open": 0.2486, "high": 0.2507, "low": 0.2475, "close": 0.2504, "volume": 132631.1, "quote_volume": 33052.30136, "trades": 401, "taker_buy_volume": 77498.0, "taker_buy_quote": 19321.67795}, {"ts": 1775034600000, "open": 0.2503, "high": 0.2508, "low": 0.2437, "close": 0.2457, "volume": 419822.5, "quote_volume": 103523.89423, "trades": 986, "taker_buy_volume": 81768.1, "taker_buy_quote": 20138.63807}, {"ts": 1775034660000, "open": 0.2457, "high": 0.2466, "low": 0.2446, "close": 0.2452, "volume": 74989.6, "quote_volume": 18419.85094, "trades": 264, "taker_buy_volume": 31643.7, "taker_buy_quote": 7772.11471}, {"ts": 1775034720000, "open": 0.2451, "high": 0.2475, "low": 0.2449, "close": 0.2465, "volume": 68023.0, "quote_volume": 16752.44492, "trades": 196, "taker_buy_volume": 40202.7, "taker_buy_quote": 9908.64038}, {"ts": 1775034780000, "open": 0.2468, "high": 0.2478, "low": 0.2465, "close": 0.2477, "volume": 43791.7, "quote_volume": 10823.17708, "trades": 155, "taker_buy_volume": 16849.3, "taker_buy_quote": 4167.45413}, {"ts": 1775034840000, "open": 0.2475, "high": 0.2497, "low": 0.2474, "close": 0.2488, "volume": 71525.4, "quote_volume": 17783.26442, "trades": 195, "taker_buy_volume": 38907.1, "taker_buy_quote": 9684.49435}, {"ts": 1775034900000, "open": 0.2489, "high": 0.2527, "low": 0.2487, "close": 0.2527, "volume": 94710.3, "quote_volume": 23774.75204, "trades": 318, "taker_buy_volume": 55295.7, "taker_buy_quote": 13893.51827}, {"ts": 1775034960000, "open": 0.2525, "high": 0.2526, "low": 0.2513, "close": 0.2524, "volume": 169794.7, "quote_volume": 42790.36482, "trades": 330, "taker_buy_volume": 73970.9, "taker_buy_quote": 18660.08392}, {"ts": 1775035020000, "open": 0.2522, "high": 0.2527, "low": 0.2503, "close": 0.2516, "volume": 64917.7, "quote_volume": 16299.72253, "trades": 190, "taker_buy_volume": 33805.1, "taker_buy_quote": 8483.8799}, {"ts": 1775035080000, "open": 0.2516, "high": 0.2524, "low": 0.2515, "close": 0.2516, "volume": 25458.2, "quote_volume": 6415.49071, "trades": 77, "taker_buy_volume": 20236.3, "taker_buy_quote": 5100.60869}, {"ts": 1775035140000, "open": 0.2517, "high": 0.2523, "low": 0.2508, "close": 0.251, "volume": 41627.6, "quote_volume": 10484.38881, "trades": 87, "taker_buy_volume": 30962.5, "taker_buy_quote": 7803.09781}, {"ts": 1775035200000, "open": 0.2511, "high": 0.2513, "low": 0.2505, "close": 0.251, "volume": 34945.3, "quote_volume": 8763.99453, "trades": 87, "taker_buy_volume": 15948.4, "taker_buy_quote": 4000.94836}, {"ts": 1775035260000, "open": 0.2512, "high": 0.2512, "low": 0.2498, "close": 0.2509, "volume": 25837.9, "quote_volume": 6471.74434, "trades": 94, "taker_buy_volume": 15306.0, "taker_buy_quote": 3834.63531}, {"ts": 1775035320000, "open": 0.251, "high": 0.2524, "low": 0.2509, "close": 0.2522, "volume": 47782.7, "quote_volume": 12026.82206, "trades": 116, "taker_buy_volume": 25683.6, "taker_buy_quote": 6461.50391}, {"ts": 1775035380000, "open": 0.2522, "high": 0.2528, "low": 0.2517, "close": 0.2522, "volume": 60657.1, "quote_volume": 15297.71742, "trades": 139, "taker_buy_volume": 25856.4, "taker_buy_quote": 6524.08463}, {"ts": 1775035440000, "open": 0.2523, "high": 0.2602, "low": 0.2523, "close": 0.2569, "volume": 800045.8, "quote_volume": 205212.80682, "trades": 2052, "taker_buy_volume": 487430.4, "taker_buy_quote": 124861.39237}, {"ts": 1775035500000, "open": 0.2566, "high": 0.2584, "low": 0.2557, "close": 0.2573, "volume": 176954.0, "quote_volume": 45495.33902, "trades": 449, "taker_buy_volume": 107781.2, "taker_buy_quote": 27710.30154}, {"ts": 1775035560000, "open": 0.2574, "high": 0.2581, "low": 0.2565, "close": 0.258, "volume": 113948.8, "quote_volume": 29320.11535, "trades": 252, "taker_buy_volume": 73450.4, "taker_buy_quote": 18902.72468}, {"ts": 1775035620000, "open": 0.2582, "high": 0.26, "low": 0.2582, "close": 0.2595, "volume": 121721.9, "quote_volume": 31540.82717, "trades": 544, "taker_buy_volume": 60291.1, "taker_buy_quote": 15616.60835}, {"ts": 1775035680000, "open": 0.2596, "high": 0.2617, "low": 0.2587, "close": 0.259, "volume": 156950.9, "quote_volume": 40779.1621, "trades": 498, "taker_buy_volume": 123768.2, "taker_buy_quote": 32155.49142}, {"ts": 1775035740000, "open": 0.2589, "high": 0.259, "low": 0.2578, "close": 0.2583, "volume": 84417.0, "quote_volume": 21828.93514, "trades": 202, "taker_buy_volume": 46050.3, "taker_buy_quote": 11911.10336}, {"ts": 1775035800000, "open": 0.2583, "high": 0.2591, "low": 0.2579, "close": 0.2586, "volume": 67374.4, "quote_volume": 17423.15292, "trades": 137, "taker_buy_volume": 45256.4, "taker_buy_quote": 11701.4785}, {"ts": 1775035860000, "open": 0.2585, "high": 0.2587, "low": 0.2566, "close": 0.2586, "volume": 119155.5, "quote_volume": 30684.18032, "trades": 316, "taker_buy_volume": 46992.0, "taker_buy_quote": 12102.47462}, {"ts": 1775035920000, "open": 0.2582, "high": 0.2596, "low": 0.2582, "close": 0.2589, "volume": 69133.9, "quote_volume": 17902.06994, "trades": 192, "taker_buy_volume": 37744.1, "taker_buy_quote": 9777.88877}, {"ts": 1775035980000, "open": 0.259, "high": 0.2608, "low": 0.259, "close": 0.2603, "volume": 88251.1, "quote_volume": 22953.90239, "trades": 243, "taker_buy_volume": 60059.4, "taker_buy_quote": 15623.59581}, {"ts": 1775036040000, "open": 0.2605, "high": 0.2615, "low": 0.2595, "close": 0.2614, "volume": 105468.4, "quote_volume": 27469.10509, "trades": 283, "taker_buy_volume": 51529.0, "taker_buy_quote": 13431.49551}, {"ts": 1775036100000, "open": 0.2611, "high": 0.2611, "low": 0.258, "close": 0.2582, "volume": 78187.5, "quote_volume": 20295.77974, "trades": 263, "taker_buy_volume": 37866.3, "taker_buy_quote": 9824.89486}, {"ts": 1775036160000, "open": 0.2583, "high": 0.2596, "low": 0.2569, "close": 0.2578, "volume": 80660.0, "quote_volume": 20818.47377, "trades": 240, "taker_buy_volume": 43632.0, "taker_buy_quote": 11271.16603}, {"ts": 1775036220000, "open": 0.2577, "high": 0.2577, "low": 0.2566, "close": 0.2572, "volume": 41079.9, "quote_volume": 10559.75401, "trades": 135, "taker_buy_volume": 20293.6, "taker_buy_quote": 5217.89471}, {"ts": 1775036280000, "open": 0.2571, "high": 0.2571, "low": 0.2537, "close": 0.2548, "volume": 125819.5, "quote_volume": 32060.51009, "trades": 354, "taker_buy_volume": 47001.1, "taker_buy_quote": 11971.26129}, {"ts": 1775036340000, "open": 0.2547, "high": 0.2565, "low": 0.2547, "close": 0.2557, "volume": 76169.7, "quote_volume": 19490.31024, "trades": 179, "taker_buy_volume": 36635.0, "taker_buy_quote": 9367.50062}, {"ts": 1775036400000, "open": 0.2559, "high": 0.2573, "low": 0.2559, "close": 0.2569, "volume": 109226.2, "quote_volume": 28065.34977, "trades": 192, "taker_buy_volume": 34801.2, "taker_buy_quote": 8937.80206}, {"ts": 1775036460000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.2551, "volume": 45825.7, "quote_volume": 11736.91182, "trades": 177, "taker_buy_volume": 22941.2, "taker_buy_quote": 5876.60087}, {"ts": 1775036520000, "open": 0.2552, "high": 0.2566, "low": 0.2551, "close": 0.2563, "volume": 11731.5, "quote_volume": 3001.68152, "trades": 85, "taker_buy_volume": 8068.2, "taker_buy_quote": 2064.66864}, {"ts": 1775036580000, "open": 0.2562, "high": 0.2567, "low": 0.2558, "close": 0.2564, "volume": 41099.0, "quote_volume": 10531.3797, "trades": 123, "taker_buy_volume": 15922.9, "taker_buy_quote": 4083.95892}, {"ts": 1775036640000, "open": 0.2563, "high": 0.2563, "low": 0.2544, "close": 0.2551, "volume": 74279.1, "quote_volume": 18955.50457, "trades": 208, "taker_buy_volume": 34154.5, "taker_buy_quote": 8717.86237}, {"ts": 1775036700000, "open": 0.2551, "high": 0.2562, "low": 0.255, "close": 0.2559, "volume": 60822.5, "quote_volume": 15545.5256, "trades": 146, "taker_buy_volume": 37558.4, "taker_buy_quote": 9599.8834}, {"ts": 1775036760000, "open": 0.2559, "high": 0.2559, "low": 0.2539, "close": 0.2543, "volume": 43977.1, "quote_volume": 11203.68883, "trades": 151, "taker_buy_volume": 12829.1, "taker_buy_quote": 3271.42954}, {"ts": 1775036820000, "open": 0.2541, "high": 0.2548, "low": 0.2523, "close": 0.2528, "volume": 108518.7, "quote_volume": 27515.49035, "trades": 233, "taker_buy_volume": 63627.9, "taker_buy_quote": 16141.23576}, {"ts": 1775036880000, "open": 0.2529, "high": 0.2543, "low": 0.2526, "close": 0.253, "volume": 145727.3, "quote_volume": 36961.97403, "trades": 335, "taker_buy_volume": 49029.5, "taker_buy_quote": 12430.86513}, {"ts": 1775036940000, "open": 0.2529, "high": 0.2537, "low": 0.2523, "close": 0.2523, "volume": 71204.1, "quote_volume": 18005.11877, "trades": 170, "taker_buy_volume": 34414.4, "taker_buy_quote": 8702.76939}, {"ts": 1775037000000, "open": 0.2524, "high": 0.2546, "low": 0.2517, "close": 0.2539, "volume": 39944.4, "quote_volume": 10104.0225, "trades": 156, "taker_buy_volume": 17522.1, "taker_buy_quote": 4441.41155}, {"ts": 1775037060000, "open": 0.2538, "high": 0.254, "low": 0.2519, "close": 0.2531, "volume": 46062.7, "quote_volume": 11643.31278, "trades": 143, "taker_buy_volume": 19375.5, "taker_buy_quote": 4895.90289}, {"ts": 1775037120000, "open": 0.2528, "high": 0.253, "low": 0.2517, "close": 0.2525, "volume": 49908.2, "quote_volume": 12603.17196, "trades": 115, "taker_buy_volume": 24321.1, "taker_buy_quote": 6144.52284}, {"ts": 1775037180000, "open": 0.2523, "high": 0.2537, "low": 0.2519, "close": 0.253, "volume": 42885.0, "quote_volume": 10849.70353, "trades": 108, "taker_buy_volume": 31144.3, "taker_buy_quote": 7884.74744}, {"ts": 1775037240000, "open": 0.2528, "high": 0.2528, "low": 0.2496, "close": 0.2505, "volume": 90987.4, "quote_volume": 22804.28744, "trades": 214, "taker_buy_volume": 31882.4, "taker_buy_quote": 7983.661}, {"ts": 1775037300000, "open": 0.2506, "high": 0.2525, "low": 0.2506, "close": 0.252, "volume": 54521.0, "quote_volume": 13713.0349, "trades": 142, "taker_buy_volume": 31587.0, "taker_buy_quote": 7947.80877}, {"ts": 1775037360000, "open": 0.2519, "high": 0.2522, "low": 0.2506, "close": 0.251, "volume": 24691.3, "quote_volume": 6214.72559, "trades": 79, "taker_buy_volume": 6102.4, "taker_buy_quote": 1536.77886}, {"ts": 1775037420000, "open": 0.251, "high": 0.251, "low": 0.2478, "close": 0.2485, "volume": 136298.0, "quote_volume": 33939.4982, "trades": 306, "taker_buy_volume": 41016.8, "taker_buy_quote": 10214.93176}, {"ts": 1775037480000, "open": 0.2488, "high": 0.2499, "low": 0.2485, "close": 0.2496, "volume": 21883.0, "quote_volume": 5456.05541, "trades": 113, "taker_buy_volume": 14419.2, "taker_buy_quote": 3594.23403}, {"ts": 1775037540000, "open": 0.2499, "high": 0.2503, "low": 0.2495, "close": 0.2495, "volume": 46162.5, "quote_volume": 11539.62176, "trades": 148, "taker_buy_volume": 32018.3, "taker_buy_quote": 8004.50759}, {"ts": 1775037600000, "open": 0.2495, "high": 0.2496, "low": 0.247, "close": 0.2473, "volume": 152840.7, "quote_volume": 37966.73547, "trades": 384, "taker_buy_volume": 47107.8, "taker_buy_quote": 11716.91176}, {"ts": 1775037660000, "open": 0.2473, "high": 0.2486, "low": 0.2458, "close": 0.2477, "volume": 146700.4, "quote_volume": 36210.49197, "trades": 348, "taker_buy_volume": 51821.6, "taker_buy_quote": 12812.55541}, {"ts": 1775037720000, "open": 0.2476, "high": 0.2487, "low": 0.2473, "close": 0.2482, "volume": 47520.7, "quote_volume": 11790.40614, "trades": 144, "taker_buy_volume": 20950.6, "taker_buy_quote": 5198.89739}, {"ts": 1775037780000, "open": 0.2479, "high": 0.2492, "low": 0.2477, "close": 0.2492, "volume": 74275.6, "quote_volume": 18475.91046, "trades": 189, "taker_buy_volume": 43250.9, "taker_buy_quote": 10764.6695}, {"ts": 1775037840000, "open": 0.2491, "high": 0.2493, "low": 0.2482, "close": 0.2489, "volume": 50248.8, "quote_volume": 12501.61222, "trades": 241, "taker_buy_volume": 29473.6, "taker_buy_quote": 7336.12546}, {"ts": 1775037900000, "open": 0.2492, "high": 0.2507, "low": 0.2487, "close": 0.25, "volume": 107507.3, "quote_volume": 26863.47753, "trades": 238, "taker_buy_volume": 71772.3, "taker_buy_quote": 17946.58422}, {"ts": 1775037960000, "open": 0.2499, "high": 0.25, "low": 0.2486, "close": 0.2491, "volume": 35117.1, "quote_volume": 8752.89481, "trades": 151, "taker_buy_volume": 13948.1, "taker_buy_quote": 3479.02739}, {"ts": 1775038020000, "open": 0.2491, "high": 0.2494, "low": 0.2488, "close": 0.249, "volume": 19747.8, "quote_volume": 4917.48466, "trades": 77, "taker_buy_volume": 8488.9, "taker_buy_quote": 2113.71602}, {"ts": 1775038080000, "open": 0.2491, "high": 0.2516, "low": 0.2491, "close": 0.2513, "volume": 53782.5, "quote_volume": 13482.30378, "trades": 177, "taker_buy_volume": 35483.8, "taker_buy_quote": 8894.9036}, {"ts": 1775038140000, "open": 0.2512, "high": 0.2515, "low": 0.2509, "close": 0.2515, "volume": 58648.6, "quote_volume": 14724.63711, "trades": 133, "taker_buy_volume": 20437.0, "taker_buy_quote": 5132.81547}, {"ts": 1775038200000, "open": 0.2515, "high": 0.2516, "low": 0.2496, "close": 0.2496, "volume": 41797.6, "quote_volume": 10482.36114, "trades": 135, "taker_buy_volume": 9681.6, "taker_buy_quote": 2428.17033}, {"ts": 1775038260000, "open": 0.2499, "high": 0.2537, "low": 0.2499, "close": 0.2537, "volume": 54535.6, "quote_volume": 13769.97512, "trades": 173, "taker_buy_volume": 31395.9, "taker_buy_quote": 7930.95277}, {"ts": 1775038320000, "open": 0.2534, "high": 0.2535, "low": 0.2522, "close": 0.2524, "volume": 65877.1, "quote_volume": 16661.71303, "trades": 252, "taker_buy_volume": 44244.7, "taker_buy_quote": 11193.34715}, {"ts": 1775038380000, "open": 0.2526, "high": 0.2532, "low": 0.2521, "close": 0.2526, "volume": 137539.4, "quote_volume": 34764.29876, "trades": 392, "taker_buy_volume": 87261.9, "taker_buy_quote": 22064.6634}, {"ts": 1775038440000, "open": 0.2525, "high": 0.2532, "low": 0.2517, "close": 0.2529, "volume": 79741.4, "quote_volume": 20119.62937, "trades": 163, "taker_buy_volume": 21153.8, "taker_buy_quote": 5343.57416}, {"ts": 1775038500000, "open": 0.2527, "high": 0.2527, "low": 0.2514, "close": 0.2521, "volume": 162285.2, "quote_volume": 40919.29097, "trades": 552, "taker_buy_volume": 111880.3, "taker_buy_quote": 28220.80445}, {"ts": 1775038560000, "open": 0.2523, "high": 0.2525, "low": 0.2508, "close": 0.252, "volume": 192827.5, "quote_volume": 48588.90568, "trades": 563, "taker_buy_volume": 108426.5, "taker_buy_quote": 27332.21666}, {"ts": 1775038620000, "open": 0.2521, "high": 0.2537, "low": 0.2521, "close": 0.2537, "volume": 183188.4, "quote_volume": 46387.45742, "trades": 632, "taker_buy_volume": 119042.9, "taker_buy_quote": 30153.71763}, {"ts": 1775038680000, "open": 0.2536, "high": 0.2536, "low": 0.2526, "close": 0.2528, "volume": 191109.1, "quote_volume": 48365.08352, "trades": 594, "taker_buy_volume": 99730.7, "taker_buy_quote": 25245.26637}, {"ts": 1775038740000, "open": 0.2525, "high": 0.2557, "low": 0.2523, "close": 0.255, "volume": 471231.7, "quote_volume": 119700.29472, "trades": 1316, "taker_buy_volume": 256976.8, "taker_buy_quote": 65269.59934}, {"ts": 1775038800000, "open": 0.255, "high": 0.2565, "low": 0.2545, "close": 0.2555, "volume": 465008.4, "quote_volume": 118944.83726, "trades": 1466, "taker_buy_volume": 318321.9, "taker_buy_quote": 81432.40119}, {"ts": 1775038860000, "open": 0.2557, "high": 0.2557, "low": 0.2537, "close": 0.2541, "volume": 293211.4, "quote_volume": 74642.957, "trades": 735, "taker_buy_volume": 218113.1, "taker_buy_quote": 55508.6084}, {"ts": 1775038920000, "open": 0.254, "high": 0.254, "low": 0.2515, "close": 0.253, "volume": 261008.1, "quote_volume": 66030.03403, "trades": 714, "taker_buy_volume": 200626.7, "taker_buy_quote": 50760.79898}, {"ts": 1775038980000, "open": 0.2533, "high": 0.2549, "low": 0.2527, "close": 0.2535, "volume": 357111.1, "quote_volume": 90761.37022, "trades": 861, "taker_buy_volume": 255349.2, "taker_buy_quote": 64920.183}, {"ts": 1775039040000, "open": 0.2535, "high": 0.2549, "low": 0.2531, "close": 0.2547, "volume": 283090.9, "quote_volume": 71950.80213, "trades": 733, "taker_buy_volume": 205372.5, "taker_buy_quote": 52201.55491}, {"ts": 1775039100000, "open": 0.2546, "high": 0.2553, "low": 0.2531, "close": 0.2535, "volume": 233073.5, "quote_volume": 59238.38898, "trades": 775, "taker_buy_volume": 121568.0, "taker_buy_quote": 30917.84618}, {"ts": 1775039160000, "open": 0.2537, "high": 0.2538, "low": 0.2526, "close": 0.2527, "volume": 95190.3, "quote_volume": 24094.36545, "trades": 161, "taker_buy_volume": 12870.4, "taker_buy_quote": 3256.98914}, {"ts": 1775039220000, "open": 0.2528, "high": 0.2531, "low": 0.2502, "close": 0.2504, "volume": 338254.1, "quote_volume": 84966.98715, "trades": 1049, "taker_buy_volume": 230474.0, "taker_buy_quote": 57880.67384}, {"ts": 1775039280000, "open": 0.2505, "high": 0.2506, "low": 0.2493, "close": 0.2505, "volume": 100710.8, "quote_volume": 25180.90747, "trades": 215, "taker_buy_volume": 32263.7, "taker_buy_quote": 8067.95104}, {"ts": 1775039340000, "open": 0.2505, "high": 0.2512, "low": 0.2501, "close": 0.2506, "volume": 78073.9, "quote_volume": 19580.68344, "trades": 146, "taker_buy_volume": 12016.3, "taker_buy_quote": 3013.54147}, {"ts": 1775039400000, "open": 0.2506, "high": 0.2507, "low": 0.2495, "close": 0.2496, "volume": 74462.3, "quote_volume": 18610.38494, "trades": 191, "taker_buy_volume": 42923.7, "taker_buy_quote": 10729.04212}, {"ts": 1775039460000, "open": 0.2498, "high": 0.2506, "low": 0.2487, "close": 0.2505, "volume": 147040.0, "quote_volume": 36673.1097, "trades": 224, "taker_buy_volume": 79028.4, "taker_buy_quote": 19719.13338}, {"ts": 1775039520000, "open": 0.2504, "high": 0.2504, "low": 0.2491, "close": 0.2491, "volume": 85062.7, "quote_volume": 21253.90853, "trades": 162, "taker_buy_volume": 40534.9, "taker_buy_quote": 10128.22054}, {"ts": 1775039580000, "open": 0.2492, "high": 0.251, "low": 0.249, "close": 0.2502, "volume": 371992.6, "quote_volume": 93088.03944, "trades": 817, "taker_buy_volume": 304133.3, "taker_buy_quote": 76127.02482}, {"ts": 1775039640000, "open": 0.2502, "high": 0.251, "low": 0.2497, "close": 0.2508, "volume": 178360.0, "quote_volume": 44676.00627, "trades": 494, "taker_buy_volume": 138572.5, "taker_buy_quote": 34716.6901}, {"ts": 1775039700000, "open": 0.2506, "high": 0.2522, "low": 0.2505, "close": 0.2512, "volume": 372022.9, "quote_volume": 93613.28082, "trades": 695, "taker_buy_volume": 329037.9, "taker_buy_quote": 82800.17578}, {"ts": 1775039760000, "open": 0.2513, "high": 0.2522, "low": 0.2502, "close": 0.252, "volume": 199602.8, "quote_volume": 50142.88563, "trades": 537, "taker_buy_volume": 177499.4, "taker_buy_quote": 44593.04467}, {"ts": 1775039820000, "open": 0.2519, "high": 0.2521, "low": 0.251, "close": 0.2513, "volume": 113338.0, "quote_volume": 28501.29975, "trades": 338, "taker_buy_volume": 69061.2, "taker_buy_quote": 17373.5764}, {"ts": 1775039880000, "open": 0.2512, "high": 0.2532, "low": 0.251, "close": 0.2531, "volume": 79941.6, "quote_volume": 20166.24774, "trades": 146, "taker_buy_volume": 45667.0, "taker_buy_quote": 11520.55064}, {"ts": 1775039940000, "open": 0.2533, "high": 0.2541, "low": 0.2528, "close": 0.2534, "volume": 98553.0, "quote_volume": 24971.73005, "trades": 215, "taker_buy_volume": 56348.7, "taker_buy_quote": 14279.04986}, {"ts": 1775040000000, "open": 0.2532, "high": 0.2539, "low": 0.2524, "close": 0.2525, "volume": 120636.4, "quote_volume": 30548.83353, "trades": 199, "taker_buy_volume": 51991.5, "taker_buy_quote": 13173.91193}, {"ts": 1775040060000, "open": 0.2523, "high": 0.2543, "low": 0.2521, "close": 0.2538, "volume": 67790.4, "quote_volume": 17187.09764, "trades": 234, "taker_buy_volume": 49847.3, "taker_buy_quote": 12637.89178}, {"ts": 1775040120000, "open": 0.2538, "high": 0.2539, "low": 0.2533, "close": 0.2537, "volume": 136286.8, "quote_volume": 34572.18287, "trades": 396, "taker_buy_volume": 90320.4, "taker_buy_quote": 22916.47136}, {"ts": 1775040180000, "open": 0.2536, "high": 0.2539, "low": 0.253, "close": 0.2537, "volume": 93452.3, "quote_volume": 23687.3534, "trades": 232, "taker_buy_volume": 75210.0, "taker_buy_quote": 19065.59768}, {"ts": 1775040240000, "open": 0.2535, "high": 0.2553, "low": 0.2535, "close": 0.2543, "volume": 176514.2, "quote_volume": 44923.23781, "trades": 482, "taker_buy_volume": 140280.5, "taker_buy_quote": 35703.33019}, {"ts": 1775040300000, "open": 0.2543, "high": 0.2548, "low": 0.2535, "close": 0.2538, "volume": 270212.0, "quote_volume": 68698.47901, "trades": 786, "taker_buy_volume": 156640.1, "taker_buy_quote": 39826.47742}, {"ts": 1775040360000, "open": 0.2538, "high": 0.2548, "low": 0.2537, "close": 0.2548, "volume": 137678.4, "quote_volume": 35009.57669, "trades": 254, "taker_buy_volume": 103501.5, "taker_buy_quote": 26322.15583}, {"ts": 1775040420000, "open": 0.2546, "high": 0.256, "low": 0.2543, "close": 0.2553, "volume": 252652.5, "quote_volume": 64497.36289, "trades": 400, "taker_buy_volume": 152507.4, "taker_buy_quote": 38933.49188}, {"ts": 1775040480000, "open": 0.2552, "high": 0.2554, "low": 0.2544, "close": 0.2544, "volume": 129114.5, "quote_volume": 32890.51633, "trades": 380, "taker_buy_volume": 92383.5, "taker_buy_quote": 23536.88803}, {"ts": 1775040540000, "open": 0.2544, "high": 0.2551, "low": 0.2543, "close": 0.2549, "volume": 139978.8, "quote_volume": 35665.7694, "trades": 273, "taker_buy_volume": 117021.8, "taker_buy_quote": 29815.68}, {"ts": 1775040600000, "open": 0.2548, "high": 0.2599, "low": 0.2548, "close": 0.2594, "volume": 528603.8, "quote_volume": 136456.88911, "trades": 930, "taker_buy_volume": 344311.4, "taker_buy_quote": 88910.59348}, {"ts": 1775040660000, "open": 0.2595, "high": 0.2596, "low": 0.2571, "close": 0.2573, "volume": 194500.8, "quote_volume": 50146.89809, "trades": 238, "taker_buy_volume": 92491.6, "taker_buy_quote": 23845.369}, {"ts": 1775040720000, "open": 0.2573, "high": 0.2575, "low": 0.2563, "close": 0.2568, "volume": 86053.0, "quote_volume": 22107.82928, "trades": 129, "taker_buy_volume": 57961.4, "taker_buy_quote": 14894.60666}, {"ts": 1775040780000, "open": 0.2567, "high": 0.2575, "low": 0.2565, "close": 0.2572, "volume": 114063.7, "quote_volume": 29321.88288, "trades": 164, "taker_buy_volume": 78852.1, "taker_buy_quote": 20271.88588}, {"ts": 1775040840000, "open": 0.2569, "high": 0.2569, "low": 0.2548, "close": 0.255, "volume": 108819.7, "quote_volume": 27797.37862, "trades": 164, "taker_buy_volume": 70044.9, "taker_buy_quote": 17883.65777}, {"ts": 1775040900000, "open": 0.255, "high": 0.256, "low": 0.2543, "close": 0.2548, "volume": 186683.7, "quote_volume": 47633.90542, "trades": 322, "taker_buy_volume": 127896.8, "taker_buy_quote": 32630.24305}, {"ts": 1775040960000, "open": 0.2548, "high": 0.2577, "low": 0.2548, "close": 0.2576, "volume": 324729.9, "quote_volume": 83243.13114, "trades": 756, "taker_buy_volume": 243005.9, "taker_buy_quote": 62299.74826}, {"ts": 1775041020000, "open": 0.2575, "high": 0.2583, "low": 0.2568, "close": 0.2571, "volume": 216656.4, "quote_volume": 55814.66314, "trades": 521, "taker_buy_volume": 145649.8, "taker_buy_quote": 37524.80918}, {"ts": 1775041080000, "open": 0.2573, "high": 0.2588, "low": 0.2573, "close": 0.2581, "volume": 135923.4, "quote_volume": 35063.36438, "trades": 292, "taker_buy_volume": 66811.4, "taker_buy_quote": 17235.34434}, {"ts": 1775041140000, "open": 0.2581, "high": 0.26, "low": 0.2571, "close": 0.26, "volume": 331443.7, "quote_volume": 85640.21919, "trades": 614, "taker_buy_volume": 198289.5, "taker_buy_quote": 51282.01525}, {"ts": 1775041200000, "open": 0.26, "high": 0.2645, "low": 0.2585, "close": 0.2612, "volume": 1071513.0, "quote_volume": 280798.35913, "trades": 1341, "taker_buy_volume": 668727.7, "taker_buy_quote": 175213.07285}, {"ts": 1775041260000, "open": 0.2612, "high": 0.2619, "low": 0.2601, "close": 0.2614, "volume": 256594.5, "quote_volume": 66971.33633, "trades": 597, "taker_buy_volume": 169100.8, "taker_buy_quote": 44130.23888}, {"ts": 1775041320000, "open": 0.2614, "high": 0.2676, "low": 0.2614, "close": 0.2635, "volume": 651788.8, "quote_volume": 172947.7387, "trades": 1188, "taker_buy_volume": 351094.3, "taker_buy_quote": 93140.45494}, {"ts": 1775041380000, "open": 0.2634, "high": 0.2634, "low": 0.2611, "close": 0.2621, "volume": 195328.8, "quote_volume": 51237.00637, "trades": 457, "taker_buy_volume": 94381.4, "taker_buy_quote": 24755.07758}, {"ts": 1775041440000, "open": 0.2619, "high": 0.2637, "low": 0.2613, "close": 0.2619, "volume": 171223.2, "quote_volume": 44911.36554, "trades": 332, "taker_buy_volume": 72246.4, "taker_buy_quote": 18951.32466}, {"ts": 1775041500000, "open": 0.2619, "high": 0.2635, "low": 0.2618, "close": 0.2629, "volume": 112821.6, "quote_volume": 29670.97972, "trades": 271, "taker_buy_volume": 63609.1, "taker_buy_quote": 16728.84637}, {"ts": 1775041560000, "open": 0.2626, "high": 0.2683, "low": 0.2624, "close": 0.2663, "volume": 296979.0, "quote_volume": 79015.55231, "trades": 638, "taker_buy_volume": 157285.0, "taker_buy_quote": 41829.31682}, {"ts": 1775041620000, "open": 0.2663, "high": 0.2684, "low": 0.2653, "close": 0.2653, "volume": 132023.8, "quote_volume": 35221.19272, "trades": 353, "taker_buy_volume": 68160.6, "taker_buy_quote": 18177.1596}, {"ts": 1775041680000, "open": 0.2652, "high": 0.2669, "low": 0.2642, "close": 0.266, "volume": 96103.0, "quote_volume": 25497.82892, "trades": 269, "taker_buy_volume": 55594.0, "taker_buy_quote": 14750.13034}, {"ts": 1775041740000, "open": 0.266, "high": 0.2668, "low": 0.265, "close": 0.2663, "volume": 72001.7, "quote_volume": 19145.07983, "trades": 223, "taker_buy_volume": 36791.4, "taker_buy_quote": 9784.74775}, {"ts": 1775041800000, "open": 0.2666, "high": 0.2677, "low": 0.2649, "close": 0.2659, "volume": 148601.4, "quote_volume": 39574.98913, "trades": 382, "taker_buy_volume": 57438.2, "taker_buy_quote": 15294.2105}, {"ts": 1775041860000, "open": 0.2657, "high": 0.2694, "low": 0.265, "close": 0.2691, "volume": 254983.1, "quote_volume": 68187.03915, "trades": 630, "taker_buy_volume": 130769.2, "taker_buy_quote": 34960.88241}, {"ts": 1775041920000, "open": 0.2693, "high": 0.272, "low": 0.2652, "close": 0.2691, "volume": 1281556.7, "quote_volume": 344857.74857, "trades": 1875, "taker_buy_volume": 850158.3, "taker_buy_quote": 228881.57921}, {"ts": 1775041980000, "open": 0.2689, "high": 0.2722, "low": 0.267, "close": 0.2688, "volume": 432065.4, "quote_volume": 116495.99855, "trades": 928, "taker_buy_volume": 210069.6, "taker_buy_quote": 56615.61489}, {"ts": 1775042040000, "open": 0.2689, "high": 0.2739, "low": 0.2684, "close": 0.2739, "volume": 713685.4, "quote_volume": 194256.6992, "trades": 1369, "taker_buy_volume": 460744.0, "taker_buy_quote": 125396.75215}, {"ts": 1775042100000, "open": 0.274, "high": 0.274, "low": 0.2656, "close": 0.2678, "volume": 1326159.9, "quote_volume": 356602.11558, "trades": 1574, "taker_buy_volume": 620922.2, "taker_buy_quote": 166741.08838}, {"ts": 1775042160000, "open": 0.268, "high": 0.2711, "low": 0.268, "close": 0.2701, "volume": 392853.5, "quote_volume": 106142.85264, "trades": 940, "taker_buy_volume": 270660.0, "taker_buy_quote": 73130.12144}, {"ts": 1775042220000, "open": 0.2703, "high": 0.274, "low": 0.2703, "close": 0.2725, "volume": 352137.1, "quote_volume": 96099.61412, "trades": 822, "taker_buy_volume": 183414.1, "taker_buy_quote": 50066.5379}, {"ts": 1775042280000, "open": 0.2726, "high": 0.2743, "low": 0.2723, "close": 0.2727, "volume": 614613.9, "quote_volume": 168080.61741, "trades": 1352, "taker_buy_volume": 330050.8, "taker_buy_quote": 90279.31952}, {"ts": 1775042340000, "open": 0.2729, "high": 0.2729, "low": 0.2692, "close": 0.2711, "volume": 574557.1, "quote_volume": 155635.18939, "trades": 1254, "taker_buy_volume": 293296.6, "taker_buy_quote": 79430.86685}, {"ts": 1775042400000, "open": 0.2709, "high": 0.2712, "low": 0.2692, "close": 0.2697, "volume": 263256.5, "quote_volume": 71167.54217, "trades": 587, "taker_buy_volume": 111401.4, "taker_buy_quote": 30127.06051}, {"ts": 1775042460000, "open": 0.2699, "high": 0.2803, "low": 0.2683, "close": 0.2784, "volume": 1669247.0, "quote_volume": 461803.27524, "trades": 2395, "taker_buy_volume": 1060064.6, "taker_buy_quote": 293194.4131}, {"ts": 1775042520000, "open": 0.2786, "high": 0.2789, "low": 0.2757, "close": 0.2761, "volume": 300756.6, "quote_volume": 83347.10708, "trades": 489, "taker_buy_volume": 130272.1, "taker_buy_quote": 36104.6425}, {"ts": 1775042580000, "open": 0.2761, "high": 0.2809, "low": 0.2759, "close": 0.2794, "volume": 449611.4, "quote_volume": 125680.23592, "trades": 636, "taker_buy_volume": 261903.4, "taker_buy_quote": 73156.36078}, {"ts": 1775042640000, "open": 0.2795, "high": 0.2802, "low": 0.2776, "close": 0.2787, "volume": 217847.5, "quote_volume": 60780.09302, "trades": 361, "taker_buy_volume": 139438.6, "taker_buy_quote": 38922.9384}, {"ts": 1775042700000, "open": 0.2787, "high": 0.2794, "low": 0.2766, "close": 0.277, "volume": 143940.4, "quote_volume": 39980.22554, "trades": 292, "taker_buy_volume": 54055.2, "taker_buy_quote": 15016.89047}, {"ts": 1775042760000, "open": 0.2773, "high": 0.2774, "low": 0.2732, "close": 0.2751, "volume": 188372.9, "quote_volume": 51775.14004, "trades": 377, "taker_buy_volume": 104868.2, "taker_buy_quote": 28814.56697}, {"ts": 1775042820000, "open": 0.2749, "high": 0.275, "low": 0.2733, "close": 0.2734, "volume": 118481.9, "quote_volume": 32494.97888, "trades": 194, "taker_buy_volume": 32492.0, "taker_buy_quote": 8907.41495}, {"ts": 1775042880000, "open": 0.2733, "high": 0.2737, "low": 0.2713, "close": 0.2731, "volume": 135765.3, "quote_volume": 37058.56739, "trades": 285, "taker_buy_volume": 86260.5, "taker_buy_quote": 23559.9853}, {"ts": 1775042940000, "open": 0.2732, "high": 0.2772, "low": 0.2731, "close": 0.2754, "volume": 293742.7, "quote_volume": 80855.04591, "trades": 600, "taker_buy_volume": 177074.6, "taker_buy_quote": 48690.48996}, {"ts": 1775043000000, "open": 0.2752, "high": 0.276, "low": 0.2737, "close": 0.2744, "volume": 81338.7, "quote_volume": 22354.85814, "trades": 289, "taker_buy_volume": 48990.5, "taker_buy_quote": 13465.41535}, {"ts": 1775043060000, "open": 0.2745, "high": 0.276, "low": 0.27, "close": 0.2718, "volume": 372354.2, "quote_volume": 101674.52427, "trades": 641, "taker_buy_volume": 149520.7, "taker_buy_quote": 40953.47359}, {"ts": 1775043120000, "open": 0.2717, "high": 0.2731, "low": 0.2707, "close": 0.2728, "volume": 153018.0, "quote_volume": 41656.13516, "trades": 343, "taker_buy_volume": 73339.3, "taker_buy_quote": 19987.4801}, {"ts": 1775043180000, "open": 0.273, "high": 0.2771, "low": 0.273, "close": 0.2745, "volume": 172404.6, "quote_volume": 47504.9765, "trades": 455, "taker_buy_volume": 61911.5, "taker_buy_quote": 17040.4367}, {"ts": 1775043240000, "open": 0.2744, "high": 0.2744, "low": 0.2729, "close": 0.2737, "volume": 46761.2, "quote_volume": 12790.72598, "trades": 149, "taker_buy_volume": 27256.9, "taker_buy_quote": 7455.13998}, {"ts": 1775043300000, "open": 0.2738, "high": 0.2769, "low": 0.2738, "close": 0.2745, "volume": 167598.2, "quote_volume": 46204.64011, "trades": 327, "taker_buy_volume": 80106.1, "taker_buy_quote": 22076.87857}, {"ts": 1775043360000, "open": 0.2746, "high": 0.2788, "low": 0.274, "close": 0.2769, "volume": 258543.2, "quote_volume": 71542.33296, "trades": 448, "taker_buy_volume": 161493.6, "taker_buy_quote": 44666.89302}, {"ts": 1775043420000, "open": 0.2768, "high": 0.2794, "low": 0.2761, "close": 0.2782, "volume": 163020.2, "quote_volume": 45247.69317, "trades": 394, "taker_buy_volume": 118375.7, "taker_buy_quote": 32854.90207}, {"ts": 1775043480000, "open": 0.2782, "high": 0.2793, "low": 0.2768, "close": 0.2771, "volume": 130750.2, "quote_volume": 36302.27939, "trades": 322, "taker_buy_volume": 81673.5, "taker_buy_quote": 22670.47653}, {"ts": 1775043540000, "open": 0.2771, "high": 0.2778, "low": 0.276, "close": 0.2763, "volume": 38866.9, "quote_volume": 10757.07435, "trades": 144, "taker_buy_volume": 20449.3, "taker_buy_quote": 5662.85719}, {"ts": 1775043600000, "open": 0.2763, "high": 0.2786, "low": 0.2758, "close": 0.2766, "volume": 152026.5, "quote_volume": 42170.78955, "trades": 337, "taker_buy_volume": 52872.1, "taker_buy_quote": 14659.97771}, {"ts": 1775043660000, "open": 0.2764, "high": 0.2777, "low": 0.2753, "close": 0.2769, "volume": 100327.8, "quote_volume": 27710.56919, "trades": 237, "taker_buy_volume": 80921.7, "taker_buy_quote": 22353.97614}, {"ts": 1775043720000, "open": 0.2767, "high": 0.2768, "low": 0.2749, "close": 0.2753, "volume": 63327.5, "quote_volume": 17465.38297, "trades": 219, "taker_buy_volume": 20612.2, "taker_buy_quote": 5687.93117}, {"ts": 1775043780000, "open": 0.2754, "high": 0.2763, "low": 0.2751, "close": 0.2762, "volume": 40280.8, "quote_volume": 11108.47551, "trades": 169, "taker_buy_volume": 28466.5, "taker_buy_quote": 7851.26605}, {"ts": 1775043840000, "open": 0.2762, "high": 0.2771, "low": 0.276, "close": 0.2763, "volume": 61043.5, "quote_volume": 16879.44249, "trades": 198, "taker_buy_volume": 21525.8, "taker_buy_quote": 5956.09032}, {"ts": 1775043900000, "open": 0.2764, "high": 0.277, "low": 0.2754, "close": 0.2754, "volume": 80031.2, "quote_volume": 22112.33284, "trades": 303, "taker_buy_volume": 33982.3, "taker_buy_quote": 9393.34481}, {"ts": 1775043960000, "open": 0.2755, "high": 0.2768, "low": 0.2747, "close": 0.2755, "volume": 215240.3, "quote_volume": 59342.91228, "trades": 445, "taker_buy_volume": 147781.1, "taker_buy_quote": 40750.61354}, {"ts": 1775044020000, "open": 0.2758, "high": 0.2764, "low": 0.273, "close": 0.2739, "volume": 186014.8, "quote_volume": 51096.58556, "trades": 540, "taker_buy_volume": 50404.5, "taker_buy_quote": 13848.5041}, {"ts": 1775044080000, "open": 0.2739, "high": 0.2739, "low": 0.2705, "close": 0.2717, "volume": 168737.0, "quote_volume": 45894.69154, "trades": 397, "taker_buy_volume": 92231.2, "taker_buy_quote": 25073.29766}, {"ts": 1775044140000, "open": 0.2719, "high": 0.2731, "low": 0.2713, "close": 0.2727, "volume": 90822.4, "quote_volume": 24712.80051, "trades": 302, "taker_buy_volume": 42769.4, "taker_buy_quote": 11640.29531}, {"ts": 1775044200000, "open": 0.2728, "high": 0.2738, "low": 0.2724, "close": 0.2724, "volume": 42958.7, "quote_volume": 11724.30467, "trades": 161, "taker_buy_volume": 10523.3, "taker_buy_quote": 2873.20337}, {"ts": 1775044260000, "open": 0.2726, "high": 0.2781, "low": 0.2726, "close": 0.2747, "volume": 117545.9, "quote_volume": 32401.65905, "trades": 353, "taker_buy_volume": 60721.1, "taker_buy_quote": 16746.81732}, {"ts": 1775044320000, "open": 0.2747, "high": 0.2804, "low": 0.2747, "close": 0.2791, "volume": 236735.3, "quote_volume": 65951.17931, "trades": 757, "taker_buy_volume": 124712.8, "taker_buy_quote": 34738.27098}, {"ts": 1775044380000, "open": 0.2792, "high": 0.2893, "low": 0.2791, "close": 0.2865, "volume": 1745928.9, "quote_volume": 499362.37793, "trades": 2805, "taker_buy_volume": 1014245.2, "taker_buy_quote": 290087.86536}, {"ts": 1775044440000, "open": 0.2867, "high": 0.2977, "low": 0.2865, "close": 0.2952, "volume": 1689332.6, "quote_volume": 495240.61493, "trades": 3091, "taker_buy_volume": 959385.5, "taker_buy_quote": 281248.64392}, {"ts": 1775044500000, "open": 0.2951, "high": 0.3076, "low": 0.2951, "close": 0.3017, "volume": 2733773.6, "quote_volume": 827763.43622, "trades": 3564, "taker_buy_volume": 1406570.2, "taker_buy_quote": 425727.34832}, {"ts": 1775044560000, "open": 0.3017, "high": 0.3224, "low": 0.3002, "close": 0.3184, "volume": 2157444.1, "quote_volume": 672088.26784, "trades": 2995, "taker_buy_volume": 1196829.8, "taker_buy_quote": 372597.60281}, {"ts": 1775044620000, "open": 0.3184, "high": 0.3184, "low": 0.3079, "close": 0.3093, "volume": 1282233.8, "quote_volume": 399812.09444, "trades": 2285, "taker_buy_volume": 703800.5, "taker_buy_quote": 219853.86985}, {"ts": 1775044680000, "open": 0.3093, "high": 0.3126, "low": 0.3067, "close": 0.3105, "volume": 676667.4, "quote_volume": 209580.73044, "trades": 1044, "taker_buy_volume": 316436.0, "taker_buy_quote": 97980.53843}, {"ts": 1775044740000, "open": 0.31, "high": 0.3138, "low": 0.3098, "close": 0.3101, "volume": 679356.7, "quote_volume": 211749.91658, "trades": 902, "taker_buy_volume": 386619.2, "taker_buy_quote": 120473.62843}, {"ts": 1775044800000, "open": 0.3104, "high": 0.3361, "low": 0.3057, "close": 0.3361, "volume": 2830577.1, "quote_volume": 909286.10535, "trades": 4449, "taker_buy_volume": 1357808.9, "taker_buy_quote": 435827.65766}, {"ts": 1775044860000, "open": 0.3363, "high": 0.3442, "low": 0.3272, "close": 0.3294, "volume": 3420271.3, "quote_volume": 1149671.81243, "trades": 5655, "taker_buy_volume": 1713335.7, "taker_buy_quote": 575662.36763}, {"ts": 1775044920000, "open": 0.329, "high": 0.332, "low": 0.3243, "close": 0.3251, "volume": 1149578.8, "quote_volume": 377399.53622, "trades": 2559, "taker_buy_volume": 551108.2, "taker_buy_quote": 180945.6487}, {"ts": 1775044980000, "open": 0.3251, "high": 0.3301, "low": 0.323, "close": 0.325, "volume": 836686.4, "quote_volume": 273192.35026, "trades": 1699, "taker_buy_volume": 382125.8, "taker_buy_quote": 124714.89249}, {"ts": 1775045040000, "open": 0.3254, "high": 0.3286, "low": 0.3223, "close": 0.3251, "volume": 467343.7, "quote_volume": 152324.73484, "trades": 1144, "taker_buy_volume": 212609.9, "taker_buy_quote": 69279.48323}, {"ts": 1775045100000, "open": 0.3251, "high": 0.3297, "low": 0.3165, "close": 0.3216, "volume": 1021353.6, "quote_volume": 330062.85981, "trades": 2164, "taker_buy_volume": 512071.7, "taker_buy_quote": 165551.66517}, {"ts": 1775045160000, "open": 0.3218, "high": 0.3281, "low": 0.3165, "close": 0.3188, "volume": 915127.9, "quote_volume": 294521.77971, "trades": 1684, "taker_buy_volume": 436889.0, "taker_buy_quote": 140709.64187}, {"ts": 1775045220000, "open": 0.3187, "high": 0.3234, "low": 0.3174, "close": 0.3223, "volume": 732387.5, "quote_volume": 234669.40476, "trades": 1567, "taker_buy_volume": 452935.1, "taker_buy_quote": 145084.61452}, {"ts": 1775045280000, "open": 0.3224, "high": 0.3268, "low": 0.3209, "close": 0.3221, "volume": 813142.5, "quote_volume": 263114.94777, "trades": 1698, "taker_buy_volume": 500406.8, "taker_buy_quote": 161926.86663}, {"ts": 1775045340000, "open": 0.3226, "high": 0.3283, "low": 0.3198, "close": 0.3272, "volume": 1060061.1, "quote_volume": 343093.30253, "trades": 2312, "taker_buy_volume": 579070.5, "taker_buy_quote": 187401.42503}, {"ts": 1775045400000, "open": 0.3273, "high": 0.3276, "low": 0.3159, "close": 0.3196, "volume": 778221.0, "quote_volume": 248816.15823, "trades": 1780, "taker_buy_volume": 296664.9, "taker_buy_quote": 94952.50563}, {"ts": 1775045460000, "open": 0.3194, "high": 0.3244, "low": 0.3192, "close": 0.3223, "volume": 258010.0, "quote_volume": 82914.66473, "trades": 821, "taker_buy_volume": 153351.8, "taker_buy_quote": 49271.05287}, {"ts": 1775045520000, "open": 0.3223, "high": 0.3241, "low": 0.3209, "close": 0.3216, "volume": 130172.4, "quote_volume": 41956.97207, "trades": 459, "taker_buy_volume": 73659.6, "taker_buy_quote": 23748.66007}, {"ts": 1775045580000, "open": 0.3217, "high": 0.3236, "low": 0.3196, "close": 0.3216, "volume": 373925.1, "quote_volume": 120181.12253, "trades": 811, "taker_buy_volume": 145352.6, "taker_buy_quote": 46728.23748}, {"ts": 1775045640000, "open": 0.3215, "high": 0.3222, "low": 0.3171, "close": 0.3175, "volume": 225620.8, "quote_volume": 72218.44245, "trades": 674, "taker_buy_volume": 136405.5, "taker_buy_quote": 43693.36171}, {"ts": 1775045700000, "open": 0.3174, "high": 0.3233, "low": 0.3173, "close": 0.3218, "volume": 347285.5, "quote_volume": 111443.67314, "trades": 724, "taker_buy_volume": 222488.0, "taker_buy_quote": 71401.07561}, {"ts": 1775045760000, "open": 0.3217, "high": 0.3238, "low": 0.319, "close": 0.3232, "volume": 300827.0, "quote_volume": 96736.35312, "trades": 605, "taker_buy_volume": 129307.8, "taker_buy_quote": 41614.12405}, {"ts": 1775045820000, "open": 0.3232, "high": 0.3239, "low": 0.3204, "close": 0.3229, "volume": 221071.4, "quote_volume": 71200.73377, "trades": 619, "taker_buy_volume": 144343.2, "taker_buy_quote": 46478.24116}, {"ts": 1775045880000, "open": 0.3229, "high": 0.3271, "low": 0.322, "close": 0.323, "volume": 371553.5, "quote_volume": 120505.72957, "trades": 879, "taker_buy_volume": 254379.9, "taker_buy_quote": 82518.20098}, {"ts": 1775045940000, "open": 0.3232, "high": 0.3289, "low": 0.3226, "close": 0.3256, "volume": 379828.8, "quote_volume": 123836.00811, "trades": 1051, "taker_buy_volume": 243222.2, "taker_buy_quote": 79283.71089}, {"ts": 1775046000000, "open": 0.3253, "high": 0.3293, "low": 0.3238, "close": 0.3262, "volume": 411260.1, "quote_volume": 134038.02495, "trades": 842, "taker_buy_volume": 217034.1, "taker_buy_quote": 70781.94609}, {"ts": 1775046060000, "open": 0.3266, "high": 0.3379, "low": 0.3264, "close": 0.3368, "volume": 796913.5, "quote_volume": 264664.23052, "trades": 1738, "taker_buy_volume": 438522.8, "taker_buy_quote": 145574.10598}, {"ts": 1775046120000, "open": 0.337, "high": 0.3387, "low": 0.3326, "close": 0.3357, "volume": 1222033.0, "quote_volume": 409319.98196, "trades": 1738, "taker_buy_volume": 583045.1, "taker_buy_quote": 195292.37854}, {"ts": 1775046180000, "open": 0.3356, "high": 0.348, "low": 0.3329, "close": 0.3354, "volume": 2299594.3, "quote_volume": 782177.10042, "trades": 3752, "taker_buy_volume": 1133477.5, "taker_buy_quote": 385600.61977}, {"ts": 1775046240000, "open": 0.3353, "high": 0.3364, "low": 0.3296, "close": 0.3337, "volume": 792333.7, "quote_volume": 264187.56782, "trades": 1043, "taker_buy_volume": 413392.4, "taker_buy_quote": 137922.64882}, {"ts": 1775046300000, "open": 0.3338, "high": 0.3346, "low": 0.3293, "close": 0.3312, "volume": 266816.2, "quote_volume": 88422.24585, "trades": 647, "taker_buy_volume": 135126.3, "taker_buy_quote": 44771.58005}, {"ts": 1775046360000, "open": 0.3311, "high": 0.3374, "low": 0.331, "close": 0.3341, "volume": 267959.0, "quote_volume": 89373.87182, "trades": 1045, "taker_buy_volume": 156070.3, "taker_buy_quote": 52105.59929}, {"ts": 1775046420000, "open": 0.3339, "high": 0.3395, "low": 0.3329, "close": 0.334, "volume": 267145.5, "quote_volume": 89541.3391, "trades": 893, "taker_buy_volume": 133310.1, "taker_buy_quote": 44697.70157}, {"ts": 1775046480000, "open": 0.3339, "high": 0.3391, "low": 0.3339, "close": 0.3354, "volume": 240263.0, "quote_volume": 80827.60882, "trades": 856, "taker_buy_volume": 105167.4, "taker_buy_quote": 35406.20077}, {"ts": 1775046540000, "open": 0.3355, "high": 0.3383, "low": 0.334, "close": 0.3369, "volume": 265403.1, "quote_volume": 89150.0974, "trades": 770, "taker_buy_volume": 142554.8, "taker_buy_quote": 47903.34945}, {"ts": 1775046600000, "open": 0.3371, "high": 0.34, "low": 0.3313, "close": 0.3362, "volume": 560613.8, "quote_volume": 188270.38898, "trades": 1707, "taker_buy_volume": 258549.8, "taker_buy_quote": 86957.69689}, {"ts": 1775046660000, "open": 0.3363, "high": 0.3363, "low": 0.33, "close": 0.3344, "volume": 531864.1, "quote_volume": 176703.66077, "trades": 1705, "taker_buy_volume": 223980.5, "taker_buy_quote": 74431.92339}, {"ts": 1775046720000, "open": 0.3344, "high": 0.3437, "low": 0.3344, "close": 0.3379, "volume": 865509.3, "quote_volume": 293510.17639, "trades": 2038, "taker_buy_volume": 451546.6, "taker_buy_quote": 153065.85218}, {"ts": 1775046780000, "open": 0.338, "high": 0.3476, "low": 0.3356, "close": 0.3409, "volume": 1076054.2, "quote_volume": 366795.60561, "trades": 2245, "taker_buy_volume": 519682.0, "taker_buy_quote": 177134.59772}, {"ts": 1775046840000, "open": 0.341, "high": 0.343, "low": 0.3383, "close": 0.3395, "volume": 274692.0, "quote_volume": 93510.79392, "trades": 1045, "taker_buy_volume": 135918.4, "taker_buy_quote": 46297.02541}, {"ts": 1775046900000, "open": 0.3396, "high": 0.341, "low": 0.3309, "close": 0.3316, "volume": 602252.2, "quote_volume": 201886.93036, "trades": 1531, "taker_buy_volume": 207248.1, "taker_buy_quote": 69584.35892}, {"ts": 1775046960000, "open": 0.3315, "high": 0.3348, "low": 0.328, "close": 0.3337, "volume": 359078.3, "quote_volume": 119156.47013, "trades": 825, "taker_buy_volume": 201735.6, "taker_buy_quote": 66977.62646}, {"ts": 1775047020000, "open": 0.3338, "high": 0.3362, "low": 0.3296, "close": 0.3303, "volume": 224023.6, "quote_volume": 74668.9387, "trades": 752, "taker_buy_volume": 108087.8, "taker_buy_quote": 36035.91482}, {"ts": 1775047080000, "open": 0.3304, "high": 0.3331, "low": 0.3302, "close": 0.3311, "volume": 153356.3, "quote_volume": 50893.31102, "trades": 385, "taker_buy_volume": 59950.5, "taker_buy_quote": 19901.44965}, {"ts": 1775047140000, "open": 0.3311, "high": 0.3336, "low": 0.3277, "close": 0.3329, "volume": 299137.5, "quote_volume": 98854.19953, "trades": 555, "taker_buy_volume": 112005.7, "taker_buy_quote": 36994.38142}, {"ts": 1775047200000, "open": 0.3329, "high": 0.3345, "low": 0.3308, "close": 0.3327, "volume": 293365.6, "quote_volume": 97470.67257, "trades": 553, "taker_buy_volume": 153004.4, "taker_buy_quote": 50832.43193}, {"ts": 1775047260000, "open": 0.3324, "high": 0.3327, "low": 0.3218, "close": 0.3252, "volume": 537527.4, "quote_volume": 175030.15818, "trades": 1099, "taker_buy_volume": 209391.1, "taker_buy_quote": 68161.04315}, {"ts": 1775047320000, "open": 0.3256, "high": 0.3303, "low": 0.3256, "close": 0.3261, "volume": 254645.9, "quote_volume": 83553.99087, "trades": 567, "taker_buy_volume": 142198.3, "taker_buy_quote": 46615.62426}, {"ts": 1775047380000, "open": 0.3264, "high": 0.3283, "low": 0.3246, "close": 0.327, "volume": 339306.1, "quote_volume": 110774.44235, "trades": 653, "taker_buy_volume": 127103.7, "taker_buy_quote": 41490.3768}, {"ts": 1775047440000, "open": 0.3271, "high": 0.3289, "low": 0.3252, "close": 0.3254, "volume": 176936.9, "quote_volume": 57835.53298, "trades": 517, "taker_buy_volume": 81841.3, "taker_buy_quote": 26756.53657}, {"ts": 1775047500000, "open": 0.3253, "high": 0.3318, "low": 0.3252, "close": 0.3301, "volume": 503440.9, "quote_volume": 165668.3412, "trades": 1011, "taker_buy_volume": 270263.2, "taker_buy_quote": 88983.68942}, {"ts": 1775047560000, "open": 0.3306, "high": 0.3325, "low": 0.329, "close": 0.3292, "volume": 157421.1, "quote_volume": 52061.03018, "trades": 546, "taker_buy_volume": 60878.4, "taker_buy_quote": 20126.22064}, {"ts": 1775047620000, "open": 0.3292, "high": 0.3356, "low": 0.3285, "close": 0.3291, "volume": 599163.9, "quote_volume": 198922.86476, "trades": 1272, "taker_buy_volume": 289732.4, "taker_buy_quote": 96255.33511}, {"ts": 1775047680000, "open": 0.329, "high": 0.3337, "low": 0.3279, "close": 0.3323, "volume": 258713.6, "quote_volume": 85612.34084, "trades": 656, "taker_buy_volume": 127162.2, "taker_buy_quote": 42107.61958}, {"ts": 1775047740000, "open": 0.332, "high": 0.3348, "low": 0.3317, "close": 0.3327, "volume": 173738.6, "quote_volume": 57849.9537, "trades": 420, "taker_buy_volume": 104821.3, "taker_buy_quote": 34921.93272}, {"ts": 1775047800000, "open": 0.3328, "high": 0.335, "low": 0.3301, "close": 0.3311, "volume": 442825.5, "quote_volume": 147146.32151, "trades": 1184, "taker_buy_volume": 129333.3, "taker_buy_quote": 43034.04249}, {"ts": 1775047860000, "open": 0.3312, "high": 0.3326, "low": 0.3288, "close": 0.3295, "volume": 306244.3, "quote_volume": 101125.27468, "trades": 887, "taker_buy_volume": 109931.4, "taker_buy_quote": 36328.29585}, {"ts": 1775047920000, "open": 0.3296, "high": 0.3308, "low": 0.325, "close": 0.3289, "volume": 199144.1, "quote_volume": 65306.12222, "trades": 596, "taker_buy_volume": 93252.6, "taker_buy_quote": 30582.58646}, {"ts": 1775047980000, "open": 0.3285, "high": 0.3308, "low": 0.3274, "close": 0.3288, "volume": 84786.1, "quote_volume": 27913.68137, "trades": 263, "taker_buy_volume": 51322.2, "taker_buy_quote": 16888.32148}, {"ts": 1775048040000, "open": 0.3286, "high": 0.3288, "low": 0.3239, "close": 0.3262, "volume": 127519.7, "quote_volume": 41503.91564, "trades": 510, "taker_buy_volume": 59417.9, "taker_buy_quote": 19316.72843}, {"ts": 1775048100000, "open": 0.3263, "high": 0.3338, "low": 0.3263, "close": 0.3323, "volume": 146307.3, "quote_volume": 48351.56531, "trades": 601, "taker_buy_volume": 74908.5, "taker_buy_quote": 24782.07578}, {"ts": 1775048160000, "open": 0.3325, "high": 0.3336, "low": 0.3314, "close": 0.3314, "volume": 77827.0, "quote_volume": 25852.58842, "trades": 256, "taker_buy_volume": 43015.1, "taker_buy_quote": 14289.75769}, {"ts": 1775048220000, "open": 0.3313, "high": 0.3313, "low": 0.3274, "close": 0.3295, "volume": 206969.1, "quote_volume": 68082.51736, "trades": 581, "taker_buy_volume": 89617.9, "taker_buy_quote": 29470.06146}, {"ts": 1775048280000, "open": 0.3293, "high": 0.3316, "low": 0.3282, "close": 0.3308, "volume": 92978.7, "quote_volume": 30640.09826, "trades": 307, "taker_buy_volume": 59868.7, "taker_buy_quote": 19726.53387}, {"ts": 1775048340000, "open": 0.3308, "high": 0.332, "low": 0.3287, "close": 0.3301, "volume": 112101.0, "quote_volume": 37077.69706, "trades": 266, "taker_buy_volume": 45467.3, "taker_buy_quote": 15015.96012}, {"ts": 1775048400000, "open": 0.33, "high": 0.3322, "low": 0.3284, "close": 0.3303, "volume": 173190.0, "quote_volume": 57217.92717, "trades": 447, "taker_buy_volume": 101290.6, "taker_buy_quote": 33449.25691}, {"ts": 1775048460000, "open": 0.3302, "high": 0.332, "low": 0.3284, "close": 0.332, "volume": 145793.5, "quote_volume": 48168.25075, "trades": 336, "taker_buy_volume": 68101.9, "taker_buy_quote": 22504.55688}, {"ts": 1775048520000, "open": 0.332, "high": 0.3335, "low": 0.3291, "close": 0.3321, "volume": 177476.0, "quote_volume": 58762.82074, "trades": 573, "taker_buy_volume": 91805.2, "taker_buy_quote": 30394.36286}, {"ts": 1775048580000, "open": 0.3322, "high": 0.3349, "low": 0.3294, "close": 0.3321, "volume": 291926.4, "quote_volume": 97045.51687, "trades": 752, "taker_buy_volume": 167098.4, "taker_buy_quote": 55575.35467}, {"ts": 1775048640000, "open": 0.3321, "high": 0.3349, "low": 0.3294, "close": 0.3304, "volume": 137537.2, "quote_volume": 45612.21441, "trades": 486, "taker_buy_volume": 64156.4, "taker_buy_quote": 21319.16784}, {"ts": 1775048700000, "open": 0.3304, "high": 0.3341, "low": 0.329, "close": 0.3337, "volume": 158318.8, "quote_volume": 52494.52573, "trades": 544, "taker_buy_volume": 99961.1, "taker_buy_quote": 33183.4362}, {"ts": 1775048760000, "open": 0.3337, "high": 0.3337, "low": 0.3301, "close": 0.3311, "volume": 102008.9, "quote_volume": 33862.54589, "trades": 277, "taker_buy_volume": 43627.6, "taker_buy_quote": 14472.79675}, {"ts": 1775048820000, "open": 0.3312, "high": 0.3316, "low": 0.3286, "close": 0.329, "volume": 88312.9, "quote_volume": 29151.42302, "trades": 279, "taker_buy_volume": 36577.5, "taker_buy_quote": 12085.29984}, {"ts": 1775048880000, "open": 0.3292, "high": 0.3296, "low": 0.3182, "close": 0.3218, "volume": 659032.1, "quote_volume": 212669.9679, "trades": 1463, "taker_buy_volume": 285617.0, "taker_buy_quote": 91952.88403}, {"ts": 1775048940000, "open": 0.3216, "high": 0.3278, "low": 0.3216, "close": 0.3254, "volume": 180478.4, "quote_volume": 58642.33827, "trades": 411, "taker_buy_volume": 116714.2, "taker_buy_quote": 37923.21637}, {"ts": 1775049000000, "open": 0.3255, "high": 0.3294, "low": 0.3255, "close": 0.3277, "volume": 164390.5, "quote_volume": 53907.2909, "trades": 460, "taker_buy_volume": 70202.7, "taker_buy_quote": 23010.78983}, {"ts": 1775049060000, "open": 0.3276, "high": 0.3286, "low": 0.3258, "close": 0.3274, "volume": 62243.0, "quote_volume": 20365.37455, "trades": 250, "taker_buy_volume": 42493.8, "taker_buy_quote": 13908.88015}, {"ts": 1775049120000, "open": 0.3275, "high": 0.3323, "low": 0.3275, "close": 0.3294, "volume": 188632.8, "quote_volume": 62355.62497, "trades": 604, "taker_buy_volume": 105432.5, "taker_buy_quote": 34837.76626}, {"ts": 1775049180000, "open": 0.3293, "high": 0.331, "low": 0.328, "close": 0.3292, "volume": 52043.3, "quote_volume": 17157.73933, "trades": 312, "taker_buy_volume": 27164.1, "taker_buy_quote": 8952.14195}, {"ts": 1775049240000, "open": 0.329, "high": 0.3309, "low": 0.3281, "close": 0.3281, "volume": 64399.7, "quote_volume": 21223.09889, "trades": 292, "taker_buy_volume": 36016.3, "taker_buy_quote": 11873.91736}, {"ts": 1775049300000, "open": 0.3281, "high": 0.3307, "low": 0.3274, "close": 0.3293, "volume": 108478.1, "quote_volume": 35700.21189, "trades": 399, "taker_buy_volume": 32745.7, "taker_buy_quote": 10776.04169}, {"ts": 1775049360000, "open": 0.3292, "high": 0.3314, "low": 0.3283, "close": 0.3293, "volume": 124340.0, "quote_volume": 41029.1475, "trades": 432, "taker_buy_volume": 65928.5, "taker_buy_quote": 21758.79178}, {"ts": 1775049420000, "open": 0.3291, "high": 0.3312, "low": 0.3283, "close": 0.3283, "volume": 80702.4, "quote_volume": 26624.40575, "trades": 282, "taker_buy_volume": 40161.9, "taker_buy_quote": 13261.16022}, {"ts": 1775049480000, "open": 0.3282, "high": 0.3319, "low": 0.3252, "close": 0.3308, "volume": 271617.9, "quote_volume": 89302.84819, "trades": 568, "taker_buy_volume": 119367.2, "taker_buy_quote": 39201.35179}, {"ts": 1775049540000, "open": 0.3313, "high": 0.3314, "low": 0.3285, "close": 0.3294, "volume": 160875.5, "quote_volume": 53145.86004, "trades": 356, "taker_buy_volume": 85257.4, "taker_buy_quote": 28179.17522}, {"ts": 1775049600000, "open": 0.3296, "high": 0.3398, "low": 0.3296, "close": 0.3363, "volume": 479911.4, "quote_volume": 161066.55541, "trades": 993, "taker_buy_volume": 282595.2, "taker_buy_quote": 94715.39117}, {"ts": 1775049660000, "open": 0.3361, "high": 0.3372, "low": 0.3325, "close": 0.3338, "volume": 417792.5, "quote_volume": 139970.71732, "trades": 810, "taker_buy_volume": 254055.2, "taker_buy_quote": 85132.38303}, {"ts": 1775049720000, "open": 0.3341, "high": 0.3347, "low": 0.3322, "close": 0.3335, "volume": 78115.9, "quote_volume": 26060.43055, "trades": 273, "taker_buy_volume": 47259.0, "taker_buy_quote": 15775.3042}, {"ts": 1775049780000, "open": 0.3336, "high": 0.3338, "low": 0.3322, "close": 0.3325, "volume": 207297.5, "quote_volume": 69004.85791, "trades": 358, "taker_buy_volume": 89573.1, "taker_buy_quote": 29824.03792}, {"ts": 1775049840000, "open": 0.3325, "high": 0.344, "low": 0.3323, "close": 0.3415, "volume": 778128.3, "quote_volume": 264342.65279, "trades": 1715, "taker_buy_volume": 515182.6, "taker_buy_quote": 174896.92922}, {"ts": 1775049900000, "open": 0.3415, "high": 0.3415, "low": 0.3381, "close": 0.3394, "volume": 223915.7, "quote_volume": 76132.52925, "trades": 543, "taker_buy_volume": 96198.8, "taker_buy_quote": 32715.01981}, {"ts": 1775049960000, "open": 0.3395, "high": 0.3416, "low": 0.339, "close": 0.3402, "volume": 208360.6, "quote_volume": 70837.60107, "trades": 496, "taker_buy_volume": 94584.8, "taker_buy_quote": 32175.8233}, {"ts": 1775050020000, "open": 0.3404, "high": 0.3581, "low": 0.3392, "close": 0.3547, "volume": 1986822.7, "quote_volume": 696425.44361, "trades": 4096, "taker_buy_volume": 1149543.2, "taker_buy_quote": 402390.40401}, {"ts": 1775050080000, "open": 0.355, "high": 0.3691, "low": 0.3509, "close": 0.361, "volume": 1929856.7, "quote_volume": 696378.89046, "trades": 4173, "taker_buy_volume": 1137599.1, "taker_buy_quote": 410529.01457}, {"ts": 1775050140000, "open": 0.3607, "high": 0.3905, "low": 0.3605, "close": 0.377, "volume": 3367848.4, "quote_volume": 1274153.12966, "trades": 5981, "taker_buy_volume": 1748624.1, "taker_buy_quote": 660747.76634}, {"ts": 1775050200000, "open": 0.3769, "high": 0.3781, "low": 0.368, "close": 0.3724, "volume": 753592.5, "quote_volume": 281671.66112, "trades": 2035, "taker_buy_volume": 393861.2, "taker_buy_quote": 147304.03891}, {"ts": 1775050260000, "open": 0.3722, "high": 0.3833, "low": 0.3718, "close": 0.3757, "volume": 1379202.8, "quote_volume": 522581.21146, "trades": 2515, "taker_buy_volume": 826265.7, "taker_buy_quote": 313100.06392}, {"ts": 1775050320000, "open": 0.3756, "high": 0.4058, "low": 0.3729, "close": 0.3968, "volume": 3709370.0, "quote_volume": 1461339.70826, "trades": 7388, "taker_buy_volume": 1924408.3, "taker_buy_quote": 758110.08615}, {"ts": 1775050380000, "open": 0.3969, "high": 0.4946, "low": 0.3936, "close": 0.4897, "volume": 8603618.4, "quote_volume": 3744436.9539, "trades": 20487, "taker_buy_volume": 4444374.1, "taker_buy_quote": 1935771.98597}, {"ts": 1775050440000, "open": 0.4894, "high": 0.49, "low": 0.4351, "close": 0.4676, "volume": 5481886.7, "quote_volume": 2471306.33329, "trades": 12780, "taker_buy_volume": 2754725.2, "taker_buy_quote": 1242494.19415}, {"ts": 1775050500000, "open": 0.4673, "high": 0.468, "low": 0.431, "close": 0.4377, "volume": 3061856.4, "quote_volume": 1361110.73009, "trades": 7378, "taker_buy_volume": 1473300.4, "taker_buy_quote": 655389.6919}, {"ts": 1775050560000, "open": 0.4374, "high": 0.4418, "low": 0.4309, "close": 0.434, "volume": 1200105.2, "quote_volume": 523456.45937, "trades": 3948, "taker_buy_volume": 632493.4, "taker_buy_quote": 276002.62273}, {"ts": 1775050620000, "open": 0.4336, "high": 0.4354, "low": 0.418, "close": 0.4218, "volume": 1040363.7, "quote_volume": 444132.02323, "trades": 3105, "taker_buy_volume": 462229.7, "taker_buy_quote": 197463.93691}, {"ts": 1775050680000, "open": 0.4221, "high": 0.4223, "low": 0.3918, "close": 0.3978, "volume": 1878851.8, "quote_volume": 752452.26062, "trades": 5579, "taker_buy_volume": 831672.5, "taker_buy_quote": 333299.95361}, {"ts": 1775050740000, "open": 0.398, "high": 0.4078, "low": 0.3951, "close": 0.4045, "volume": 1340229.5, "quote_volume": 536997.90242, "trades": 3626, "taker_buy_volume": 719229.3, "taker_buy_quote": 288283.54869}, {"ts": 1775050800000, "open": 0.4042, "high": 0.4055, "low": 0.3844, "close": 0.3876, "volume": 1514338.8, "quote_volume": 592479.55657, "trades": 4254, "taker_buy_volume": 706852.4, "taker_buy_quote": 276922.58773}, {"ts": 1775050860000, "open": 0.3876, "high": 0.3895, "low": 0.3732, "close": 0.3824, "volume": 1814315.8, "quote_volume": 691390.17008, "trades": 3757, "taker_buy_volume": 884316.9, "taker_buy_quote": 336458.65455}, {"ts": 1775050920000, "open": 0.3827, "high": 0.3883, "low": 0.3776, "close": 0.3875, "volume": 747588.3, "quote_volume": 286151.39777, "trades": 1727, "taker_buy_volume": 393406.1, "taker_buy_quote": 150503.89775}, {"ts": 1775050980000, "open": 0.3875, "high": 0.3945, "low": 0.3835, "close": 0.3938, "volume": 748362.7, "quote_volume": 292237.95134, "trades": 1875, "taker_buy_volume": 439712.7, "taker_buy_quote": 171744.03791}, {"ts": 1775051040000, "open": 0.3937, "high": 0.3975, "low": 0.3689, "close": 0.3706, "volume": 843187.5, "quote_volume": 323374.98872, "trades": 2764, "taker_buy_volume": 382655.6, "taker_buy_quote": 147043.15319}, {"ts": 1775051100000, "open": 0.3707, "high": 0.3813, "low": 0.3573, "close": 0.3627, "volume": 1310436.1, "quote_volume": 481449.29338, "trades": 4397, "taker_buy_volume": 535884.8, "taker_buy_quote": 197108.08584}, {"ts": 1775051160000, "open": 0.3627, "high": 0.3729, "low": 0.3602, "close": 0.3717, "volume": 685798.4, "quote_volume": 250603.29244, "trades": 1575, "taker_buy_volume": 383622.2, "taker_buy_quote": 140160.31537}, {"ts": 1775051220000, "open": 0.3714, "high": 0.3772, "low": 0.3692, "close": 0.3751, "volume": 633956.9, "quote_volume": 235806.59224, "trades": 1664, "taker_buy_volume": 324983.4, "taker_buy_quote": 120852.4425}, {"ts": 1775051280000, "open": 0.3749, "high": 0.3875, "low": 0.3747, "close": 0.3862, "volume": 877865.3, "quote_volume": 335371.22257, "trades": 2071, "taker_buy_volume": 519846.3, "taker_buy_quote": 198411.29983}, {"ts": 1775051340000, "open": 0.3861, "high": 0.3877, "low": 0.38, "close": 0.3832, "volume": 551758.5, "quote_volume": 211904.26049, "trades": 1612, "taker_buy_volume": 263945.4, "taker_buy_quote": 101375.3478}, {"ts": 1775051400000, "open": 0.383, "high": 0.3915, "low": 0.3801, "close": 0.3857, "volume": 462673.7, "quote_volume": 178099.75816, "trades": 1238, "taker_buy_volume": 248000.2, "taker_buy_quote": 95516.85029}, {"ts": 1775051460000, "open": 0.3855, "high": 0.3867, "low": 0.378, "close": 0.3824, "volume": 346047.9, "quote_volume": 132100.00198, "trades": 764, "taker_buy_volume": 146248.4, "taker_buy_quote": 55867.60412}, {"ts": 1775051520000, "open": 0.3825, "high": 0.3858, "low": 0.3772, "close": 0.3778, "volume": 333628.1, "quote_volume": 127277.83527, "trades": 867, "taker_buy_volume": 145603.5, "taker_buy_quote": 55550.29222}, {"ts": 1775051580000, "open": 0.378, "high": 0.3832, "low": 0.3706, "close": 0.3718, "volume": 516670.5, "quote_volume": 194451.47964, "trades": 1482, "taker_buy_volume": 253227.0, "taker_buy_quote": 95321.818}, {"ts": 1775051640000, "open": 0.3715, "high": 0.3715, "low": 0.3519, "close": 0.3567, "volume": 1255320.4, "quote_volume": 452833.60255, "trades": 3923, "taker_buy_volume": 490588.0, "taker_buy_quote": 176592.49705}, {"ts": 1775051700000, "open": 0.3565, "high": 0.363, "low": 0.3549, "close": 0.3627, "volume": 657478.1, "quote_volume": 236299.31055, "trades": 1663, "taker_buy_volume": 330282.6, "taker_buy_quote": 118699.90355}, {"ts": 1775051760000, "open": 0.3622, "high": 0.3697, "low": 0.3606, "close": 0.3655, "volume": 732509.1, "quote_volume": 267220.31207, "trades": 1918, "taker_buy_volume": 367486.9, "taker_buy_quote": 134026.45902}, {"ts": 1775051820000, "open": 0.3651, "high": 0.3729, "low": 0.3651, "close": 0.3679, "volume": 582272.3, "quote_volume": 215241.76068, "trades": 914, "taker_buy_volume": 309775.4, "taker_buy_quote": 114422.21343}, {"ts": 1775051880000, "open": 0.3679, "high": 0.3696, "low": 0.3637, "close": 0.3664, "volume": 416129.5, "quote_volume": 152542.5811, "trades": 612, "taker_buy_volume": 191587.7, "taker_buy_quote": 70275.41027}, {"ts": 1775051940000, "open": 0.3666, "high": 0.3698, "low": 0.3628, "close": 0.3635, "volume": 384753.6, "quote_volume": 140920.62507, "trades": 719, "taker_buy_volume": 169701.0, "taker_buy_quote": 62189.14649}, {"ts": 1775052000000, "open": 0.3632, "high": 0.3665, "low": 0.354, "close": 0.3546, "volume": 982475.6, "quote_volume": 354670.52611, "trades": 1655, "taker_buy_volume": 507000.2, "taker_buy_quote": 183025.5145}, {"ts": 1775052060000, "open": 0.3549, "high": 0.3702, "low": 0.3452, "close": 0.3453, "volume": 1584573.4, "quote_volume": 569544.27712, "trades": 3075, "taker_buy_volume": 772832.0, "taker_buy_quote": 278470.4939}, {"ts": 1775052120000, "open": 0.3457, "high": 0.3575, "low": 0.3415, "close": 0.3479, "volume": 1388745.4, "quote_volume": 483102.7707, "trades": 3734, "taker_buy_volume": 696284.2, "taker_buy_quote": 242329.53715}, {"ts": 1775052180000, "open": 0.3485, "high": 0.3544, "low": 0.3422, "close": 0.346, "volume": 1306865.0, "quote_volume": 452887.69507, "trades": 2242, "taker_buy_volume": 677592.0, "taker_buy_quote": 234786.54781}, {"ts": 1775052240000, "open": 0.3458, "high": 0.3458, "low": 0.3356, "close": 0.3441, "volume": 844858.1, "quote_volume": 287857.8897, "trades": 2252, "taker_buy_volume": 393637.8, "taker_buy_quote": 133988.99546}, {"ts": 1775052300000, "open": 0.3434, "high": 0.3539, "low": 0.3417, "close": 0.3477, "volume": 915945.9, "quote_volume": 318423.51376, "trades": 1676, "taker_buy_volume": 436463.0, "taker_buy_quote": 151570.1389}, {"ts": 1775052360000, "open": 0.3474, "high": 0.3545, "low": 0.3472, "close": 0.3533, "volume": 518815.6, "quote_volume": 182068.41385, "trades": 953, "taker_buy_volume": 285980.9, "taker_buy_quote": 100244.55002}, {"ts": 1775052420000, "open": 0.3533, "high": 0.3537, "low": 0.3479, "close": 0.3519, "volume": 469188.3, "quote_volume": 164605.34707, "trades": 713, "taker_buy_volume": 244441.0, "taker_buy_quote": 85714.55453}, {"ts": 1775052480000, "open": 0.3517, "high": 0.3534, "low": 0.3467, "close": 0.3491, "volume": 318985.7, "quote_volume": 111781.99203, "trades": 800, "taker_buy_volume": 148484.4, "taker_buy_quote": 51982.38035}, {"ts": 1775052540000, "open": 0.349, "high": 0.3596, "low": 0.3461, "close": 0.3548, "volume": 538415.7, "quote_volume": 190262.14531, "trades": 912, "taker_buy_volume": 297855.6, "taker_buy_quote": 105304.87382}, {"ts": 1775052600000, "open": 0.3544, "high": 0.3544, "low": 0.3468, "close": 0.3501, "volume": 252159.0, "quote_volume": 88052.22239, "trades": 661, "taker_buy_volume": 97491.6, "taker_buy_quote": 34076.89183}, {"ts": 1775052660000, "open": 0.3496, "high": 0.3506, "low": 0.344, "close": 0.345, "volume": 249393.9, "quote_volume": 86650.97672, "trades": 611, "taker_buy_volume": 116429.2, "taker_buy_quote": 40487.23111}, {"ts": 1775052720000, "open": 0.3445, "high": 0.3502, "low": 0.3397, "close": 0.3493, "volume": 305427.4, "quote_volume": 105401.1038, "trades": 801, "taker_buy_volume": 129208.9, "taker_buy_quote": 44699.22601}, {"ts": 1775052780000, "open": 0.3489, "high": 0.3514, "low": 0.3475, "close": 0.3485, "volume": 153278.7, "quote_volume": 53678.6363, "trades": 424, "taker_buy_volume": 64104.6, "taker_buy_quote": 22448.93408}, {"ts": 1775052840000, "open": 0.3484, "high": 0.3566, "low": 0.3481, "close": 0.3558, "volume": 501448.2, "quote_volume": 177278.80387, "trades": 1031, "taker_buy_volume": 248751.8, "taker_buy_quote": 87868.43684}, {"ts": 1775052900000, "open": 0.3556, "high": 0.3739, "low": 0.3549, "close": 0.3665, "volume": 1265617.1, "quote_volume": 462369.81593, "trades": 2365, "taker_buy_volume": 709263.0, "taker_buy_quote": 259097.1187}, {"ts": 1775052960000, "open": 0.3669, "high": 0.3759, "low": 0.3638, "close": 0.3716, "volume": 813929.7, "quote_volume": 300815.40927, "trades": 1627, "taker_buy_volume": 390894.0, "taker_buy_quote": 144407.61347}, {"ts": 1775053020000, "open": 0.3712, "high": 0.3725, "low": 0.3681, "close": 0.3683, "volume": 496277.7, "quote_volume": 183803.61592, "trades": 938, "taker_buy_volume": 273940.6, "taker_buy_quote": 101479.28861}, {"ts": 1775053080000, "open": 0.3685, "high": 0.3772, "low": 0.3669, "close": 0.37, "volume": 758554.1, "quote_volume": 281832.68812, "trades": 1872, "taker_buy_volume": 333790.7, "taker_buy_quote": 123983.59424}, {"ts": 1775053140000, "open": 0.3702, "high": 0.3704, "low": 0.3631, "close": 0.3672, "volume": 377975.0, "quote_volume": 138314.26217, "trades": 676, "taker_buy_volume": 183753.3, "taker_buy_quote": 67183.41656}, {"ts": 1775053200000, "open": 0.3674, "high": 0.3691, "low": 0.3603, "close": 0.3637, "volume": 304093.3, "quote_volume": 110723.01141, "trades": 544, "taker_buy_volume": 161771.4, "taker_buy_quote": 58914.92498}, {"ts": 1775053260000, "open": 0.3636, "high": 0.3684, "low": 0.3619, "close": 0.3622, "volume": 296863.2, "quote_volume": 108679.77977, "trades": 607, "taker_buy_volume": 159618.7, "taker_buy_quote": 58456.55101}, {"ts": 1775053320000, "open": 0.3616, "high": 0.364, "low": 0.3536, "close": 0.3589, "volume": 533840.9, "quote_volume": 191641.46652, "trades": 1118, "taker_buy_volume": 268880.4, "taker_buy_quote": 96535.43378}, {"ts": 1775053380000, "open": 0.3588, "high": 0.3642, "low": 0.3586, "close": 0.3626, "volume": 300974.5, "quote_volume": 108794.68951, "trades": 714, "taker_buy_volume": 179294.6, "taker_buy_quote": 64814.62344}, {"ts": 1775053440000, "open": 0.3624, "high": 0.3642, "low": 0.3603, "close": 0.3609, "volume": 163326.5, "quote_volume": 59177.94969, "trades": 410, "taker_buy_volume": 82527.0, "taker_buy_quote": 29905.51214}, {"ts": 1775053500000, "open": 0.3613, "high": 0.3625, "low": 0.355, "close": 0.3577, "volume": 170796.5, "quote_volume": 61391.41482, "trades": 507, "taker_buy_volume": 69577.6, "taker_buy_quote": 24996.97617}, {"ts": 1775053560000, "open": 0.3582, "high": 0.362, "low": 0.3582, "close": 0.3601, "volume": 189346.4, "quote_volume": 68256.74606, "trades": 447, "taker_buy_volume": 91413.6, "taker_buy_quote": 32941.88983}, {"ts": 1775053620000, "open": 0.3602, "high": 0.3642, "low": 0.3528, "close": 0.3563, "volume": 430602.5, "quote_volume": 154084.62803, "trades": 861, "taker_buy_volume": 229162.5, "taker_buy_quote": 82124.37913}, {"ts": 1775053680000, "open": 0.3564, "high": 0.3581, "low": 0.3546, "close": 0.3549, "volume": 183759.0, "quote_volume": 65426.70718, "trades": 531, "taker_buy_volume": 114121.0, "taker_buy_quote": 40648.87489}, {"ts": 1775053740000, "open": 0.3551, "high": 0.3569, "low": 0.3484, "close": 0.3518, "volume": 303103.3, "quote_volume": 106993.01895, "trades": 734, "taker_buy_volume": 125809.9, "taker_buy_quote": 44480.74732}, {"ts": 1775053800000, "open": 0.3523, "high": 0.3561, "low": 0.3495, "close": 0.3542, "volume": 410588.2, "quote_volume": 145452.39262, "trades": 633, "taker_buy_volume": 223321.4, "taker_buy_quote": 79096.59249}, {"ts": 1775053860000, "open": 0.3543, "high": 0.3561, "low": 0.3437, "close": 0.3454, "volume": 488851.2, "quote_volume": 170428.23245, "trades": 893, "taker_buy_volume": 189899.9, "taker_buy_quote": 66210.55097}, {"ts": 1775053920000, "open": 0.3447, "high": 0.3463, "low": 0.3355, "close": 0.3356, "volume": 587043.1, "quote_volume": 200531.86376, "trades": 1224, "taker_buy_volume": 280747.3, "taker_buy_quote": 96042.60379}, {"ts": 1775053980000, "open": 0.3358, "high": 0.3421, "low": 0.3356, "close": 0.3411, "volume": 517541.3, "quote_volume": 175305.38257, "trades": 956, "taker_buy_volume": 251981.5, "taker_buy_quote": 85294.7551}, {"ts": 1775054040000, "open": 0.3416, "high": 0.345, "low": 0.3393, "close": 0.3415, "volume": 348502.4, "quote_volume": 119122.70173, "trades": 656, "taker_buy_volume": 181126.7, "taker_buy_quote": 61914.48183}, {"ts": 1775054100000, "open": 0.3414, "high": 0.3441, "low": 0.3392, "close": 0.3432, "volume": 239649.0, "quote_volume": 81977.21346, "trades": 513, "taker_buy_volume": 107737.4, "taker_buy_quote": 36849.90016}, {"ts": 1775054160000, "open": 0.3432, "high": 0.348, "low": 0.3416, "close": 0.3435, "volume": 252367.6, "quote_volume": 87191.1342, "trades": 568, "taker_buy_volume": 127881.3, "taker_buy_quote": 44182.94581}, {"ts": 1775054220000, "open": 0.3435, "high": 0.3516, "low": 0.3435, "close": 0.346, "volume": 421310.3, "quote_volume": 146798.6994, "trades": 962, "taker_buy_volume": 198671.9, "taker_buy_quote": 69234.18529}, {"ts": 1775054280000, "open": 0.3459, "high": 0.3553, "low": 0.3448, "close": 0.3514, "volume": 422814.5, "quote_volume": 148182.5464, "trades": 775, "taker_buy_volume": 241053.7, "taker_buy_quote": 84438.54499}, {"ts": 1775054340000, "open": 0.3512, "high": 0.3519, "low": 0.3472, "close": 0.3487, "volume": 182839.2, "quote_volume": 63901.26661, "trades": 455, "taker_buy_volume": 96495.8, "taker_buy_quote": 33726.61112}, {"ts": 1775054400000, "open": 0.3487, "high": 0.3487, "low": 0.3382, "close": 0.34, "volume": 324052.8, "quote_volume": 110748.95864, "trades": 820, "taker_buy_volume": 153587.8, "taker_buy_quote": 52509.94535}, {"ts": 1775054460000, "open": 0.3402, "high": 0.3478, "low": 0.3368, "close": 0.3448, "volume": 406280.4, "quote_volume": 139722.51068, "trades": 836, "taker_buy_volume": 205772.5, "taker_buy_quote": 70653.14463}, {"ts": 1775054520000, "open": 0.3448, "high": 0.358, "low": 0.3445, "close": 0.358, "volume": 515291.2, "quote_volume": 181484.6436, "trades": 1054, "taker_buy_volume": 312182.4, "taker_buy_quote": 109928.34532}, {"ts": 1775054580000, "open": 0.358, "high": 0.358, "low": 0.3455, "close": 0.346, "volume": 340877.1, "quote_volume": 119468.88055, "trades": 824, "taker_buy_volume": 146948.6, "taker_buy_quote": 51488.40226}, {"ts": 1775054640000, "open": 0.3459, "high": 0.35, "low": 0.3457, "close": 0.3486, "volume": 129172.7, "quote_volume": 44966.05408, "trades": 379, "taker_buy_volume": 52434.0, "taker_buy_quote": 18256.69449}, {"ts": 1775054700000, "open": 0.3485, "high": 0.3516, "low": 0.3474, "close": 0.3474, "volume": 126718.6, "quote_volume": 44272.61888, "trades": 424, "taker_buy_volume": 57929.2, "taker_buy_quote": 20247.21889}, {"ts": 1775054760000, "open": 0.3473, "high": 0.3485, "low": 0.3447, "close": 0.3455, "volume": 98365.0, "quote_volume": 34030.52164, "trades": 269, "taker_buy_volume": 53600.5, "taker_buy_quote": 18550.23544}, {"ts": 1775054820000, "open": 0.3452, "high": 0.346, "low": 0.3424, "close": 0.3454, "volume": 88876.5, "quote_volume": 30610.61486, "trades": 277, "taker_buy_volume": 57593.1, "taker_buy_quote": 19846.28739}, {"ts": 1775054880000, "open": 0.3455, "high": 0.3558, "low": 0.3448, "close": 0.3541, "volume": 356082.6, "quote_volume": 125573.67312, "trades": 785, "taker_buy_volume": 161058.8, "taker_buy_quote": 56719.32404}, {"ts": 1775054940000, "open": 0.3541, "high": 0.358, "low": 0.3502, "close": 0.3521, "volume": 245602.9, "quote_volume": 86937.03179, "trades": 487, "taker_buy_volume": 132043.8, "taker_buy_quote": 46753.70086}, {"ts": 1775055000000, "open": 0.3522, "high": 0.3566, "low": 0.3502, "close": 0.3506, "volume": 166069.1, "quote_volume": 58844.15745, "trades": 435, "taker_buy_volume": 79442.3, "taker_buy_quote": 28160.70105}, {"ts": 1775055060000, "open": 0.3501, "high": 0.353, "low": 0.3489, "close": 0.3497, "volume": 96828.9, "quote_volume": 33952.2112, "trades": 344, "taker_buy_volume": 36086.6, "taker_buy_quote": 12659.17439}, {"ts": 1775055120000, "open": 0.3499, "high": 0.3501, "low": 0.3412, "close": 0.3454, "volume": 235804.8, "quote_volume": 81300.77172, "trades": 573, "taker_buy_volume": 109484.6, "taker_buy_quote": 37777.50177}, {"ts": 1775055180000, "open": 0.3457, "high": 0.3484, "low": 0.3435, "close": 0.3479, "volume": 83351.4, "quote_volume": 28852.7727, "trades": 306, "taker_buy_volume": 52440.0, "taker_buy_quote": 18174.49805}, {"ts": 1775055240000, "open": 0.3483, "high": 0.3483, "low": 0.344, "close": 0.3443, "volume": 62911.5, "quote_volume": 21725.73787, "trades": 250, "taker_buy_volume": 28933.7, "taker_buy_quote": 10002.36707}, {"ts": 1775055300000, "open": 0.3442, "high": 0.346, "low": 0.3419, "close": 0.3429, "volume": 119743.3, "quote_volume": 41223.68016, "trades": 461, "taker_buy_volume": 81903.0, "taker_buy_quote": 28212.51587}, {"ts": 1775055360000, "open": 0.3425, "high": 0.3487, "low": 0.3388, "close": 0.3461, "volume": 162719.6, "quote_volume": 55874.07257, "trades": 503, "taker_buy_volume": 96002.0, "taker_buy_quote": 32999.44287}, {"ts": 1775055420000, "open": 0.3456, "high": 0.3468, "low": 0.3446, "close": 0.3468, "volume": 48266.4, "quote_volume": 16686.02444, "trades": 183, "taker_buy_volume": 18068.2, "taker_buy_quote": 6246.38858}, {"ts": 1775055480000, "open": 0.3469, "high": 0.3494, "low": 0.343, "close": 0.346, "volume": 161888.8, "quote_volume": 56063.9305, "trades": 442, "taker_buy_volume": 67760.9, "taker_buy_quote": 23469.22731}, {"ts": 1775055540000, "open": 0.346, "high": 0.3483, "low": 0.3425, "close": 0.3442, "volume": 132497.4, "quote_volume": 45784.296, "trades": 418, "taker_buy_volume": 57064.6, "taker_buy_quote": 19738.02755}, {"ts": 1775055600000, "open": 0.3444, "high": 0.348, "low": 0.3411, "close": 0.3451, "volume": 224043.6, "quote_volume": 77266.49877, "trades": 605, "taker_buy_volume": 122065.5, "taker_buy_quote": 42104.75135}, {"ts": 1775055660000, "open": 0.3451, "high": 0.346, "low": 0.337, "close": 0.3435, "volume": 378052.7, "quote_volume": 129242.82565, "trades": 929, "taker_buy_volume": 179468.6, "taker_buy_quote": 61365.31278}, {"ts": 1775055720000, "open": 0.3434, "high": 0.3523, "low": 0.3355, "close": 0.3452, "volume": 516348.3, "quote_volume": 178263.75667, "trades": 964, "taker_buy_volume": 279284.1, "taker_buy_quote": 96477.4811}, {"ts": 1775055780000, "open": 0.3456, "high": 0.3543, "low": 0.3435, "close": 0.3532, "volume": 506855.7, "quote_volume": 176995.34071, "trades": 1180, "taker_buy_volume": 301944.9, "taker_buy_quote": 105396.98303}, {"ts": 1775055840000, "open": 0.3535, "high": 0.357, "low": 0.3422, "close": 0.3425, "volume": 414521.9, "quote_volume": 145382.43892, "trades": 978, "taker_buy_volume": 203054.7, "taker_buy_quote": 71302.3631}, {"ts": 1775055900000, "open": 0.3428, "high": 0.3467, "low": 0.3418, "close": 0.3456, "volume": 163556.1, "quote_volume": 56282.92773, "trades": 713, "taker_buy_volume": 95141.6, "taker_buy_quote": 32713.99076}, {"ts": 1775055960000, "open": 0.3456, "high": 0.3524, "low": 0.3453, "close": 0.3503, "volume": 223691.4, "quote_volume": 78089.68798, "trades": 646, "taker_buy_volume": 121951.8, "taker_buy_quote": 42532.0793}, {"ts": 1775056020000, "open": 0.3507, "high": 0.354, "low": 0.3494, "close": 0.353, "volume": 181720.1, "quote_volume": 63907.59958, "trades": 523, "taker_buy_volume": 99873.9, "taker_buy_quote": 35150.28979}, {"ts": 1775056080000, "open": 0.353, "high": 0.3572, "low": 0.3519, "close": 0.3524, "volume": 228921.7, "quote_volume": 81053.31511, "trades": 502, "taker_buy_volume": 131647.7, "taker_buy_quote": 46645.95765}, {"ts": 1775056140000, "open": 0.3523, "high": 0.357, "low": 0.3523, "close": 0.3557, "volume": 137770.7, "quote_volume": 48918.89137, "trades": 366, "taker_buy_volume": 85424.9, "taker_buy_quote": 30326.66857}, {"ts": 1775056200000, "open": 0.3552, "high": 0.3626, "low": 0.3512, "close": 0.3576, "volume": 350388.4, "quote_volume": 125075.99365, "trades": 583, "taker_buy_volume": 223381.2, "taker_buy_quote": 79704.23868}, {"ts": 1775056260000, "open": 0.3574, "high": 0.3693, "low": 0.3559, "close": 0.3609, "volume": 530202.4, "quote_volume": 192139.06448, "trades": 1009, "taker_buy_volume": 292683.3, "taker_buy_quote": 106025.92947}, {"ts": 1775056320000, "open": 0.3609, "high": 0.3609, "low": 0.353, "close": 0.3564, "volume": 324625.5, "quote_volume": 115589.47792, "trades": 925, "taker_buy_volume": 193936.8, "taker_buy_quote": 69067.50278}, {"ts": 1775056380000, "open": 0.3563, "high": 0.3643, "low": 0.3562, "close": 0.3637, "volume": 996133.4, "quote_volume": 360540.01102, "trades": 1209, "taker_buy_volume": 223441.6, "taker_buy_quote": 80823.45679}, {"ts": 1775056440000, "open": 0.3635, "high": 0.3686, "low": 0.362, "close": 0.3674, "volume": 393164.1, "quote_volume": 143700.56572, "trades": 887, "taker_buy_volume": 200266.4, "taker_buy_quote": 73243.0411}, {"ts": 1775056500000, "open": 0.3678, "high": 0.3678, "low": 0.3626, "close": 0.3648, "volume": 566103.5, "quote_volume": 206754.28445, "trades": 1397, "taker_buy_volume": 301029.7, "taker_buy_quote": 109950.07706}, {"ts": 1775056560000, "open": 0.3647, "high": 0.3681, "low": 0.3569, "close": 0.358, "volume": 426677.3, "quote_volume": 154689.45544, "trades": 694, "taker_buy_volume": 212839.0, "taker_buy_quote": 77261.32055}, {"ts": 1775056620000, "open": 0.3579, "high": 0.3596, "low": 0.356, "close": 0.3577, "volume": 200355.0, "quote_volume": 71708.12022, "trades": 563, "taker_buy_volume": 74443.1, "taker_buy_quote": 26654.81539}, {"ts": 1775056680000, "open": 0.3575, "high": 0.3601, "low": 0.357, "close": 0.3601, "volume": 125431.1, "quote_volume": 44946.44285, "trades": 300, "taker_buy_volume": 82399.4, "taker_buy_quote": 29549.8689}, {"ts": 1775056740000, "open": 0.3598, "high": 0.3644, "low": 0.3585, "close": 0.3621, "volume": 162308.9, "quote_volume": 58539.8082, "trades": 470, "taker_buy_volume": 98372.2, "taker_buy_quote": 35450.92034}, {"ts": 1775056800000, "open": 0.3615, "high": 0.3634, "low": 0.3597, "close": 0.3608, "volume": 139478.0, "quote_volume": 50342.55357, "trades": 435, "taker_buy_volume": 95049.6, "taker_buy_quote": 34322.67526}, {"ts": 1775056860000, "open": 0.3613, "high": 0.3658, "low": 0.3609, "close": 0.3631, "volume": 332632.9, "quote_volume": 121019.20802, "trades": 717, "taker_buy_volume": 129023.6, "taker_buy_quote": 46937.54927}, {"ts": 1775056920000, "open": 0.3631, "high": 0.3655, "low": 0.359, "close": 0.359, "volume": 281244.4, "quote_volume": 101919.81635, "trades": 690, "taker_buy_volume": 77240.8, "taker_buy_quote": 28072.74909}, {"ts": 1775056980000, "open": 0.3591, "high": 0.3613, "low": 0.3576, "close": 0.3584, "volume": 185463.4, "quote_volume": 66594.13424, "trades": 721, "taker_buy_volume": 104460.0, "taker_buy_quote": 37518.49785}, {"ts": 1775057040000, "open": 0.3584, "high": 0.3637, "low": 0.3578, "close": 0.3633, "volume": 150017.9, "quote_volume": 53994.12369, "trades": 387, "taker_buy_volume": 70447.7, "taker_buy_quote": 25351.7194}, {"ts": 1775057100000, "open": 0.3632, "high": 0.3659, "low": 0.3613, "close": 0.3654, "volume": 162168.3, "quote_volume": 59032.85454, "trades": 560, "taker_buy_volume": 89806.0, "taker_buy_quote": 32714.45816}, {"ts": 1775057160000, "open": 0.3654, "high": 0.366, "low": 0.3637, "close": 0.3641, "volume": 185770.8, "quote_volume": 67833.10469, "trades": 435, "taker_buy_volume": 102760.8, "taker_buy_quote": 37543.60655}, {"ts": 1775057220000, "open": 0.3643, "high": 0.3693, "low": 0.3628, "close": 0.3645, "volume": 255699.1, "quote_volume": 93476.4698, "trades": 686, "taker_buy_volume": 131563.1, "taker_buy_quote": 48113.67998}, {"ts": 1775057280000, "open": 0.3644, "high": 0.3668, "low": 0.362, "close": 0.3625, "volume": 85463.9, "quote_volume": 31108.43773, "trades": 315, "taker_buy_volume": 28144.5, "taker_buy_quote": 10227.79306}, {"ts": 1775057340000, "open": 0.3625, "high": 0.3648, "low": 0.3607, "close": 0.3622, "volume": 194937.5, "quote_volume": 70666.74055, "trades": 369, "taker_buy_volume": 117347.1, "taker_buy_quote": 42522.96856}, {"ts": 1775057400000, "open": 0.3621, "high": 0.3638, "low": 0.3597, "close": 0.3606, "volume": 159796.3, "quote_volume": 57733.09695, "trades": 392, "taker_buy_volume": 52705.9, "taker_buy_quote": 19066.83157}, {"ts": 1775057460000, "open": 0.3606, "high": 0.3619, "low": 0.3564, "close": 0.3567, "volume": 147345.6, "quote_volume": 52757.43328, "trades": 376, "taker_buy_volume": 55959.8, "taker_buy_quote": 20026.76643}, {"ts": 1775057520000, "open": 0.3572, "high": 0.3598, "low": 0.3568, "close": 0.3575, "volume": 62092.9, "quote_volume": 22231.27869, "trades": 364, "taker_buy_volume": 18697.7, "taker_buy_quote": 6696.79532}, {"ts": 1775057580000, "open": 0.3579, "high": 0.3599, "low": 0.356, "close": 0.359, "volume": 68950.4, "quote_volume": 24681.06443, "trades": 273, "taker_buy_volume": 39395.0, "taker_buy_quote": 14098.19885}, {"ts": 1775057640000, "open": 0.3588, "high": 0.3609, "low": 0.3548, "close": 0.3563, "volume": 120028.2, "quote_volume": 42809.25441, "trades": 326, "taker_buy_volume": 63895.4, "taker_buy_quote": 22778.58625}, {"ts": 1775057700000, "open": 0.3566, "high": 0.3615, "low": 0.3559, "close": 0.3595, "volume": 110906.1, "quote_volume": 39877.20733, "trades": 305, "taker_buy_volume": 60723.0, "taker_buy_quote": 21854.69958}, {"ts": 1775057760000, "open": 0.3595, "high": 0.361, "low": 0.3579, "close": 0.3606, "volume": 78858.2, "quote_volume": 28379.58525, "trades": 219, "taker_buy_volume": 51963.3, "taker_buy_quote": 18700.16223}, {"ts": 1775057820000, "open": 0.3607, "high": 0.3636, "low": 0.3603, "close": 0.3625, "volume": 202688.5, "quote_volume": 73467.39368, "trades": 426, "taker_buy_volume": 98050.0, "taker_buy_quote": 35539.4917}, {"ts": 1775057880000, "open": 0.3628, "high": 0.3634, "low": 0.358, "close": 0.3591, "volume": 444732.7, "quote_volume": 160219.66406, "trades": 563, "taker_buy_volume": 231361.6, "taker_buy_quote": 83322.95273}, {"ts": 1775057940000, "open": 0.359, "high": 0.361, "low": 0.3573, "close": 0.3589, "volume": 230437.3, "quote_volume": 82758.48074, "trades": 455, "taker_buy_volume": 107714.7, "taker_buy_quote": 38673.14117}, {"ts": 1775058000000, "open": 0.3596, "high": 0.3617, "low": 0.3596, "close": 0.3607, "volume": 72846.9, "quote_volume": 26275.54509, "trades": 268, "taker_buy_volume": 42614.4, "taker_buy_quote": 15373.67188}, {"ts": 1775058060000, "open": 0.3604, "high": 0.3617, "low": 0.3595, "close": 0.3601, "volume": 58241.7, "quote_volume": 21006.99141, "trades": 144, "taker_buy_volume": 39760.0, "taker_buy_quote": 14341.97112}, {"ts": 1775058120000, "open": 0.3601, "high": 0.3604, "low": 0.3591, "close": 0.3602, "volume": 45308.0, "quote_volume": 16297.92974, "trades": 133, "taker_buy_volume": 25008.9, "taker_buy_quote": 8996.79025}, {"ts": 1775058180000, "open": 0.3605, "high": 0.3668, "low": 0.3602, "close": 0.3643, "volume": 194142.7, "quote_volume": 70672.21711, "trades": 479, "taker_buy_volume": 123773.0, "taker_buy_quote": 45051.86669}, {"ts": 1775058240000, "open": 0.3648, "high": 0.3655, "low": 0.358, "close": 0.3596, "volume": 230622.5, "quote_volume": 83190.25049, "trades": 473, "taker_buy_volume": 112539.0, "taker_buy_quote": 40605.89866}, {"ts": 1775058300000, "open": 0.3598, "high": 0.3688, "low": 0.3598, "close": 0.3624, "volume": 369900.8, "quote_volume": 134762.4635, "trades": 780, "taker_buy_volume": 155565.5, "taker_buy_quote": 56612.50346}, {"ts": 1775058360000, "open": 0.3623, "high": 0.3657, "low": 0.3594, "close": 0.3644, "volume": 207940.3, "quote_volume": 75270.32599, "trades": 420, "taker_buy_volume": 130834.6, "taker_buy_quote": 47326.85657}, {"ts": 1775058420000, "open": 0.3641, "high": 0.3646, "low": 0.3598, "close": 0.3623, "volume": 94167.6, "quote_volume": 34072.56885, "trades": 257, "taker_buy_volume": 57558.2, "taker_buy_quote": 20814.27156}, {"ts": 1775058480000, "open": 0.3621, "high": 0.3639, "low": 0.3618, "close": 0.3628, "volume": 94770.4, "quote_volume": 34387.40792, "trades": 191, "taker_buy_volume": 45721.1, "taker_buy_quote": 16588.31365}, {"ts": 1775058540000, "open": 0.3625, "high": 0.3625, "low": 0.358, "close": 0.3597, "volume": 232301.4, "quote_volume": 83688.11366, "trades": 397, "taker_buy_volume": 96024.6, "taker_buy_quote": 34611.76791}, {"ts": 1775058600000, "open": 0.3598, "high": 0.3617, "low": 0.3594, "close": 0.3613, "volume": 99583.9, "quote_volume": 35891.16962, "trades": 208, "taker_buy_volume": 42298.4, "taker_buy_quote": 15264.11923}, {"ts": 1775058660000, "open": 0.3612, "high": 0.3618, "low": 0.3594, "close": 0.3598, "volume": 33663.8, "quote_volume": 12122.74989, "trades": 115, "taker_buy_volume": 12272.9, "taker_buy_quote": 4423.77527}, {"ts": 1775058720000, "open": 0.3595, "high": 0.3604, "low": 0.3589, "close": 0.359, "volume": 31440.1, "quote_volume": 11308.51643, "trades": 99, "taker_buy_volume": 9588.9, "taker_buy_quote": 3451.2868}, {"ts": 1775058780000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.3593, "volume": 43450.3, "quote_volume": 15649.52813, "trades": 131, "taker_buy_volume": 21071.4, "taker_buy_quote": 7592.00006}, {"ts": 1775058840000, "open": 0.3591, "high": 0.3594, "low": 0.3559, "close": 0.3575, "volume": 108869.1, "quote_volume": 38949.81362, "trades": 553, "taker_buy_volume": 40354.2, "taker_buy_quote": 14431.1591}, {"ts": 1775058900000, "open": 0.3578, "high": 0.3585, "low": 0.3565, "close": 0.3577, "volume": 74704.4, "quote_volume": 26711.8721, "trades": 232, "taker_buy_volume": 27301.3, "taker_buy_quote": 9767.17381}, {"ts": 1775058960000, "open": 0.3575, "high": 0.3591, "low": 0.354, "close": 0.3543, "volume": 138393.0, "quote_volume": 49271.55282, "trades": 320, "taker_buy_volume": 54626.1, "taker_buy_quote": 19439.30302}, {"ts": 1775059020000, "open": 0.3545, "high": 0.3558, "low": 0.3501, "close": 0.355, "volume": 234613.3, "quote_volume": 82683.95596, "trades": 489, "taker_buy_volume": 116239.0, "taker_buy_quote": 40988.07392}, {"ts": 1775059080000, "open": 0.3551, "high": 0.3559, "low": 0.3526, "close": 0.3536, "volume": 90585.3, "quote_volume": 32048.31575, "trades": 235, "taker_buy_volume": 54700.6, "taker_buy_quote": 19364.41453}, {"ts": 1775059140000, "open": 0.3535, "high": 0.3543, "low": 0.3503, "close": 0.3511, "volume": 91885.2, "quote_volume": 32364.0379, "trades": 242, "taker_buy_volume": 24049.2, "taker_buy_quote": 8476.44004}, {"ts": 1775059200000, "open": 0.3511, "high": 0.353, "low": 0.3489, "close": 0.3506, "volume": 135782.9, "quote_volume": 47601.02755, "trades": 369, "taker_buy_volume": 48441.9, "taker_buy_quote": 16986.32156}, {"ts": 1775059260000, "open": 0.3505, "high": 0.3548, "low": 0.3502, "close": 0.3536, "volume": 98246.8, "quote_volume": 34680.16504, "trades": 312, "taker_buy_volume": 50873.0, "taker_buy_quote": 17948.87143}, {"ts": 1775059320000, "open": 0.3537, "high": 0.3618, "low": 0.3537, "close": 0.3607, "volume": 534445.1, "quote_volume": 192076.04664, "trades": 767, "taker_buy_volume": 195144.4, "taker_buy_quote": 69997.23034}, {"ts": 1775059380000, "open": 0.361, "high": 0.3633, "low": 0.3602, "close": 0.3633, "volume": 107686.7, "quote_volume": 38944.69253, "trades": 294, "taker_buy_volume": 58982.8, "taker_buy_quote": 21349.26119}, {"ts": 1775059440000, "open": 0.3633, "high": 0.3651, "low": 0.3615, "close": 0.3625, "volume": 214084.2, "quote_volume": 77887.55654, "trades": 443, "taker_buy_volume": 128966.5, "taker_buy_quote": 46950.71326}, {"ts": 1775059500000, "open": 0.3625, "high": 0.3634, "low": 0.3607, "close": 0.3632, "volume": 105777.8, "quote_volume": 38306.91069, "trades": 293, "taker_buy_volume": 77333.3, "taker_buy_quote": 28014.77554}, {"ts": 1775059560000, "open": 0.363, "high": 0.388, "low": 0.363, "close": 0.3766, "volume": 1460075.5, "quote_volume": 553804.34435, "trades": 3261, "taker_buy_volume": 795533.2, "taker_buy_quote": 300975.18891}, {"ts": 1775059620000, "open": 0.376, "high": 0.377, "low": 0.3696, "close": 0.377, "volume": 388982.8, "quote_volume": 145428.14494, "trades": 875, "taker_buy_volume": 224071.5, "taker_buy_quote": 83782.85268}, {"ts": 1775059680000, "open": 0.377, "high": 0.3775, "low": 0.3683, "close": 0.3709, "volume": 381748.5, "quote_volume": 141875.57524, "trades": 851, "taker_buy_volume": 158114.3, "taker_buy_quote": 58813.1308}, {"ts": 1775059740000, "open": 0.3711, "high": 0.372, "low": 0.3689, "close": 0.3708, "volume": 124220.0, "quote_volume": 46071.83912, "trades": 478, "taker_buy_volume": 83327.9, "taker_buy_quote": 30913.36042}, {"ts": 1775059800000, "open": 0.3707, "high": 0.3714, "low": 0.3635, "close": 0.3691, "volume": 247656.0, "quote_volume": 90894.42466, "trades": 550, "taker_buy_volume": 113820.3, "taker_buy_quote": 41779.83113}, {"ts": 1775059860000, "open": 0.369, "high": 0.369, "low": 0.3585, "close": 0.36, "volume": 463876.4, "quote_volume": 168121.38601, "trades": 726, "taker_buy_volume": 185976.9, "taker_buy_quote": 67288.07702}, {"ts": 1775059920000, "open": 0.36, "high": 0.3641, "low": 0.3598, "close": 0.363, "volume": 105417.8, "quote_volume": 38198.62386, "trades": 264, "taker_buy_volume": 59036.5, "taker_buy_quote": 21411.00253}, {"ts": 1775059980000, "open": 0.3629, "high": 0.3662, "low": 0.3608, "close": 0.3662, "volume": 106112.0, "quote_volume": 38510.62733, "trades": 278, "taker_buy_volume": 52603.6, "taker_buy_quote": 19112.6644}, {"ts": 1775060040000, "open": 0.3663, "high": 0.3668, "low": 0.362, "close": 0.3637, "volume": 97887.6, "quote_volume": 35655.6833, "trades": 247, "taker_buy_volume": 44168.7, "taker_buy_quote": 16071.57661}, {"ts": 1775060100000, "open": 0.3641, "high": 0.3683, "low": 0.3636, "close": 0.3663, "volume": 90974.5, "quote_volume": 33340.93558, "trades": 314, "taker_buy_volume": 75859.0, "taker_buy_quote": 27800.60954}, {"ts": 1775060160000, "open": 0.3666, "high": 0.3672, "low": 0.3628, "close": 0.364, "volume": 390168.0, "quote_volume": 142675.18875, "trades": 941, "taker_buy_volume": 204335.6, "taker_buy_quote": 74658.06302}, {"ts": 1775060220000, "open": 0.364, "high": 0.3688, "low": 0.364, "close": 0.3687, "volume": 153468.1, "quote_volume": 56270.38907, "trades": 296, "taker_buy_volume": 105975.9, "taker_buy_quote": 38857.03816}, {"ts": 1775060280000, "open": 0.3687, "high": 0.373, "low": 0.3682, "close": 0.3709, "volume": 285209.3, "quote_volume": 105638.70036, "trades": 658, "taker_buy_volume": 122876.0, "taker_buy_quote": 45514.4914}, {"ts": 1775060340000, "open": 0.371, "high": 0.3724, "low": 0.3696, "close": 0.3696, "volume": 97189.5, "quote_volume": 36044.33435, "trades": 352, "taker_buy_volume": 66618.8, "taker_buy_quote": 24715.01485}, {"ts": 1775060400000, "open": 0.37, "high": 0.3748, "low": 0.37, "close": 0.3739, "volume": 226523.8, "quote_volume": 84512.2767, "trades": 422, "taker_buy_volume": 118059.1, "taker_buy_quote": 44020.98969}, {"ts": 1775060460000, "open": 0.3738, "high": 0.3758, "low": 0.3704, "close": 0.3728, "volume": 188418.5, "quote_volume": 70310.49205, "trades": 499, "taker_buy_volume": 88634.8, "taker_buy_quote": 33080.07239}, {"ts": 1775060520000, "open": 0.3726, "high": 0.3735, "low": 0.3699, "close": 0.3708, "volume": 203842.3, "quote_volume": 75703.24158, "trades": 409, "taker_buy_volume": 85924.2, "taker_buy_quote": 31926.62144}, {"ts": 1775060580000, "open": 0.3706, "high": 0.3716, "low": 0.3672, "close": 0.37, "volume": 224332.8, "quote_volume": 82955.22763, "trades": 520, "taker_buy_volume": 84720.8, "taker_buy_quote": 31333.14849}, {"ts": 1775060640000, "open": 0.3699, "high": 0.3703, "low": 0.3646, "close": 0.3652, "volume": 260435.2, "quote_volume": 95676.32162, "trades": 628, "taker_buy_volume": 122434.6, "taker_buy_quote": 44963.82046}, {"ts": 1775060700000, "open": 0.3652, "high": 0.366, "low": 0.3626, "close": 0.3642, "volume": 140007.4, "quote_volume": 51058.79262, "trades": 312, "taker_buy_volume": 59063.1, "taker_buy_quote": 21537.35178}, {"ts": 1775060760000, "open": 0.3637, "high": 0.3639, "low": 0.3565, "close": 0.3572, "volume": 166411.2, "quote_volume": 59940.38279, "trades": 520, "taker_buy_volume": 84342.8, "taker_buy_quote": 30390.14214}, {"ts": 1775060820000, "open": 0.3571, "high": 0.3635, "low": 0.357, "close": 0.3617, "volume": 94573.2, "quote_volume": 34106.86763, "trades": 311, "taker_buy_volume": 67929.8, "taker_buy_quote": 24486.30766}, {"ts": 1775060880000, "open": 0.3614, "high": 0.3625, "low": 0.3601, "close": 0.3605, "volume": 93315.1, "quote_volume": 33724.14348, "trades": 179, "taker_buy_volume": 60730.5, "taker_buy_quote": 21954.56636}, {"ts": 1775060940000, "open": 0.361, "high": 0.3613, "low": 0.3587, "close": 0.3601, "volume": 50407.7, "quote_volume": 18152.71444, "trades": 145, "taker_buy_volume": 12519.8, "taker_buy_quote": 4506.02153}, {"ts": 1775061000000, "open": 0.3599, "high": 0.3617, "low": 0.358, "close": 0.3589, "volume": 99649.6, "quote_volume": 35924.00959, "trades": 274, "taker_buy_volume": 51739.3, "taker_buy_quote": 18662.69029}, {"ts": 1775061060000, "open": 0.3593, "high": 0.3621, "low": 0.3593, "close": 0.3615, "volume": 25804.8, "quote_volume": 9318.66256, "trades": 168, "taker_buy_volume": 18341.6, "taker_buy_quote": 6624.36148}, {"ts": 1775061120000, "open": 0.3616, "high": 0.3648, "low": 0.3613, "close": 0.3646, "volume": 94539.1, "quote_volume": 34281.52642, "trades": 229, "taker_buy_volume": 40995.2, "taker_buy_quote": 14870.56953}, {"ts": 1775061180000, "open": 0.3641, "high": 0.3654, "low": 0.363, "close": 0.3641, "volume": 134059.0, "quote_volume": 48838.93549, "trades": 290, "taker_buy_volume": 79640.7, "taker_buy_quote": 29014.24914}, {"ts": 1775061240000, "open": 0.3636, "high": 0.365, "low": 0.3616, "close": 0.3643, "volume": 64884.1, "quote_volume": 23599.97039, "trades": 176, "taker_buy_volume": 35097.6, "taker_buy_quote": 12760.47612}, {"ts": 1775061300000, "open": 0.364, "high": 0.3648, "low": 0.362, "close": 0.3648, "volume": 109385.8, "quote_volume": 39706.84462, "trades": 221, "taker_buy_volume": 62877.5, "taker_buy_quote": 22815.35981}, {"ts": 1775061360000, "open": 0.3646, "high": 0.3651, "low": 0.3631, "close": 0.3648, "volume": 39548.3, "quote_volume": 14401.87557, "trades": 110, "taker_buy_volume": 22438.5, "taker_buy_quote": 8175.87972}, {"ts": 1775061420000, "open": 0.3648, "high": 0.3662, "low": 0.3626, "close": 0.3659, "volume": 125415.7, "quote_volume": 45696.84612, "trades": 224, "taker_buy_volume": 47607.5, "taker_buy_quote": 17350.62946}, {"ts": 1775061480000, "open": 0.3659, "high": 0.3675, "low": 0.3651, "close": 0.3668, "volume": 100807.6, "quote_volume": 36889.93333, "trades": 235, "taker_buy_volume": 71024.6, "taker_buy_quote": 25999.74947}, {"ts": 1775061540000, "open": 0.3669, "high": 0.3694, "low": 0.3666, "close": 0.3671, "volume": 117242.6, "quote_volume": 43157.50838, "trades": 325, "taker_buy_volume": 46315.1, "taker_buy_quote": 17057.50354}, {"ts": 1775061600000, "open": 0.3674, "high": 0.3696, "low": 0.3632, "close": 0.3693, "volume": 429064.5, "quote_volume": 157484.77598, "trades": 743, "taker_buy_volume": 278183.6, "taker_buy_quote": 102149.53795}, {"ts": 1775061660000, "open": 0.369, "high": 0.37, "low": 0.3688, "close": 0.3695, "volume": 273040.6, "quote_volume": 100987.045, "trades": 378, "taker_buy_volume": 223366.3, "taker_buy_quote": 82627.57993}, {"ts": 1775061720000, "open": 0.3697, "high": 0.37, "low": 0.3626, "close": 0.3634, "volume": 352145.2, "quote_volume": 129736.43322, "trades": 478, "taker_buy_volume": 217367.6, "taker_buy_quote": 80160.24603}, {"ts": 1775061780000, "open": 0.3632, "high": 0.3646, "low": 0.3602, "close": 0.3622, "volume": 229058.2, "quote_volume": 82959.95338, "trades": 395, "taker_buy_volume": 101364.8, "taker_buy_quote": 36681.59093}, {"ts": 1775061840000, "open": 0.3624, "high": 0.3649, "low": 0.3604, "close": 0.363, "volume": 61719.5, "quote_volume": 22409.79186, "trades": 212, "taker_buy_volume": 40076.9, "taker_buy_quote": 14552.23554}, {"ts": 1775061900000, "open": 0.3629, "high": 0.3646, "low": 0.3619, "close": 0.3644, "volume": 65264.6, "quote_volume": 23740.27548, "trades": 195, "taker_buy_volume": 25588.4, "taker_buy_quote": 9305.90389}, {"ts": 1775061960000, "open": 0.364, "high": 0.367, "low": 0.3637, "close": 0.3646, "volume": 91735.2, "quote_volume": 33534.24975, "trades": 240, "taker_buy_volume": 57814.0, "taker_buy_quote": 21135.86013}, {"ts": 1775062020000, "open": 0.3649, "high": 0.3653, "low": 0.3627, "close": 0.3649, "volume": 54054.5, "quote_volume": 19677.17516, "trades": 269, "taker_buy_volume": 28485.9, "taker_buy_quote": 10371.71797}, {"ts": 1775062080000, "open": 0.3649, "high": 0.368, "low": 0.3649, "close": 0.3669, "volume": 57199.3, "quote_volume": 20962.46462, "trades": 220, "taker_buy_volume": 40755.9, "taker_buy_quote": 14939.35234}, {"ts": 1775062140000, "open": 0.3671, "high": 0.3672, "low": 0.3654, "close": 0.3655, "volume": 43156.9, "quote_volume": 15806.01623, "trades": 227, "taker_buy_volume": 16625.2, "taker_buy_quote": 6093.32048}, {"ts": 1775062200000, "open": 0.3656, "high": 0.3693, "low": 0.3656, "close": 0.368, "volume": 89758.9, "quote_volume": 32984.48701, "trades": 354, "taker_buy_volume": 52624.2, "taker_buy_quote": 19346.20199}, {"ts": 1775062260000, "open": 0.3677, "high": 0.369, "low": 0.3677, "close": 0.3678, "volume": 32294.1, "quote_volume": 11894.28159, "trades": 136, "taker_buy_volume": 21860.4, "taker_buy_quote": 8053.51716}, {"ts": 1775062320000, "open": 0.368, "high": 0.3682, "low": 0.3669, "close": 0.3676, "volume": 44711.4, "quote_volume": 16432.78764, "trades": 206, "taker_buy_volume": 39022.6, "taker_buy_quote": 14343.20077}, {"ts": 1775062380000, "open": 0.3676, "high": 0.369, "low": 0.3663, "close": 0.367, "volume": 109937.0, "quote_volume": 40429.66455, "trades": 310, "taker_buy_volume": 79474.9, "taker_buy_quote": 29228.33539}, {"ts": 1775062440000, "open": 0.3668, "high": 0.3668, "low": 0.364, "close": 0.3648, "volume": 65743.8, "quote_volume": 24003.03691, "trades": 232, "taker_buy_volume": 34939.8, "taker_buy_quote": 12747.60092}, {"ts": 1775062500000, "open": 0.3649, "high": 0.368, "low": 0.3649, "close": 0.3678, "volume": 29095.2, "quote_volume": 10675.60919, "trades": 176, "taker_buy_volume": 20034.6, "taker_buy_quote": 7351.57038}, {"ts": 1775062560000, "open": 0.368, "high": 0.3687, "low": 0.3665, "close": 0.3677, "volume": 31705.6, "quote_volume": 11657.04706, "trades": 200, "taker_buy_volume": 15019.0, "taker_buy_quote": 5520.76889}, {"ts": 1775062620000, "open": 0.3677, "high": 0.3688, "low": 0.3673, "close": 0.3687, "volume": 69909.2, "quote_volume": 25718.84594, "trades": 150, "taker_buy_volume": 20404.8, "taker_buy_quote": 7510.48214}, {"ts": 1775062680000, "open": 0.3688, "high": 0.3695, "low": 0.3677, "close": 0.3695, "volume": 59775.5, "quote_volume": 22035.32744, "trades": 188, "taker_buy_volume": 31003.1, "taker_buy_quote": 11432.87457}, {"ts": 1775062740000, "open": 0.3694, "high": 0.3742, "low": 0.3688, "close": 0.3715, "volume": 547667.1, "quote_volume": 203116.37999, "trades": 1216, "taker_buy_volume": 445988.3, "taker_buy_quote": 165333.75606}, {"ts": 1775062800000, "open": 0.3717, "high": 0.3735, "low": 0.3696, "close": 0.37, "volume": 143768.8, "quote_volume": 53393.24765, "trades": 395, "taker_buy_volume": 95178.1, "taker_buy_quote": 35371.68053}, {"ts": 1775062860000, "open": 0.3699, "high": 0.3705, "low": 0.3679, "close": 0.3681, "volume": 298382.2, "quote_volume": 110145.33746, "trades": 510, "taker_buy_volume": 103397.2, "taker_buy_quote": 38195.84198}, {"ts": 1775062920000, "open": 0.3678, "high": 0.3688, "low": 0.3641, "close": 0.3645, "volume": 313868.5, "quote_volume": 114796.74052, "trades": 625, "taker_buy_volume": 160910.8, "taker_buy_quote": 58882.42352}, {"ts": 1775062980000, "open": 0.3649, "high": 0.3649, "low": 0.3573, "close": 0.3625, "volume": 267379.3, "quote_volume": 96531.10992, "trades": 557, "taker_buy_volume": 130865.4, "taker_buy_quote": 47300.23633}, {"ts": 1775063040000, "open": 0.3628, "high": 0.3666, "low": 0.3626, "close": 0.3646, "volume": 117781.7, "quote_volume": 42922.50596, "trades": 304, "taker_buy_volume": 94140.8, "taker_buy_quote": 34311.16487}, {"ts": 1775063100000, "open": 0.3648, "high": 0.3673, "low": 0.3641, "close": 0.3662, "volume": 96331.1, "quote_volume": 35270.20888, "trades": 253, "taker_buy_volume": 55668.9, "taker_buy_quote": 20391.57378}, {"ts": 1775063160000, "open": 0.3665, "high": 0.3669, "low": 0.365, "close": 0.365, "volume": 61086.2, "quote_volume": 22359.61343, "trades": 171, "taker_buy_volume": 33767.4, "taker_buy_quote": 12363.84215}, {"ts": 1775063220000, "open": 0.3653, "high": 0.3656, "low": 0.3627, "close": 0.3637, "volume": 76228.9, "quote_volume": 27730.96912, "trades": 239, "taker_buy_volume": 47489.2, "taker_buy_quote": 17273.11273}, {"ts": 1775063280000, "open": 0.3634, "high": 0.3642, "low": 0.3618, "close": 0.3629, "volume": 62057.0, "quote_volume": 22543.18162, "trades": 170, "taker_buy_volume": 41553.2, "taker_buy_quote": 15094.72532}, {"ts": 1775063340000, "open": 0.3629, "high": 0.364, "low": 0.3614, "close": 0.3617, "volume": 56571.2, "quote_volume": 20508.51685, "trades": 188, "taker_buy_volume": 32945.1, "taker_buy_quote": 11943.29377}, {"ts": 1775063400000, "open": 0.3617, "high": 0.3624, "low": 0.3596, "close": 0.3611, "volume": 129345.0, "quote_volume": 46697.02165, "trades": 342, "taker_buy_volume": 75940.3, "taker_buy_quote": 27432.58456}, {"ts": 1775063460000, "open": 0.3617, "high": 0.3628, "low": 0.361, "close": 0.362, "volume": 30253.2, "quote_volume": 10952.25147, "trades": 154, "taker_buy_volume": 18484.5, "taker_buy_quote": 6693.44358}, {"ts": 1775063520000, "open": 0.3623, "high": 0.3629, "low": 0.3617, "close": 0.3628, "volume": 25021.5, "quote_volume": 9066.2977, "trades": 96, "taker_buy_volume": 16375.9, "taker_buy_quote": 5934.31714}, {"ts": 1775063580000, "open": 0.3625, "high": 0.363, "low": 0.354, "close": 0.3577, "volume": 363827.6, "quote_volume": 130050.55021, "trades": 860, "taker_buy_volume": 141565.7, "taker_buy_quote": 50567.90567}, {"ts": 1775063640000, "open": 0.3579, "high": 0.363, "low": 0.3575, "close": 0.361, "volume": 227921.4, "quote_volume": 82125.75133, "trades": 383, "taker_buy_volume": 163740.4, "taker_buy_quote": 59011.56746}, {"ts": 1775063700000, "open": 0.361, "high": 0.3654, "low": 0.361, "close": 0.364, "volume": 105987.9, "quote_volume": 38440.63348, "trades": 328, "taker_buy_volume": 84424.7, "taker_buy_quote": 30618.67877}, {"ts": 1775063760000, "open": 0.3645, "high": 0.3661, "low": 0.3636, "close": 0.3649, "volume": 131834.5, "quote_volume": 48083.10603, "trades": 258, "taker_buy_volume": 71701.7, "taker_buy_quote": 26175.02807}, {"ts": 1775063820000, "open": 0.3652, "high": 0.366, "low": 0.3648, "close": 0.3648, "volume": 51868.7, "quote_volume": 18952.18896, "trades": 95, "taker_buy_volume": 26769.3, "taker_buy_quote": 9788.4914}, {"ts": 1775063880000, "open": 0.3651, "high": 0.3675, "low": 0.365, "close": 0.3669, "volume": 100204.1, "quote_volume": 36751.34079, "trades": 308, "taker_buy_volume": 70960.3, "taker_buy_quote": 26025.51536}, {"ts": 1775063940000, "open": 0.3673, "high": 0.3675, "low": 0.3632, "close": 0.3633, "volume": 52974.3, "quote_volume": 19415.85948, "trades": 194, "taker_buy_volume": 30306.9, "taker_buy_quote": 11108.03601}, {"ts": 1775064000000, "open": 0.3636, "high": 0.3642, "low": 0.361, "close": 0.3637, "volume": 115617.8, "quote_volume": 41956.47094, "trades": 239, "taker_buy_volume": 74119.6, "taker_buy_quote": 26896.52075}, {"ts": 1775064060000, "open": 0.3636, "high": 0.366, "low": 0.3634, "close": 0.365, "volume": 30908.7, "quote_volume": 11281.05632, "trades": 128, "taker_buy_volume": 18882.9, "taker_buy_quote": 6891.60597}, {"ts": 1775064120000, "open": 0.3651, "high": 0.367, "low": 0.3647, "close": 0.3659, "volume": 49649.3, "quote_volume": 18169.69653, "trades": 240, "taker_buy_volume": 26674.1, "taker_buy_quote": 9762.02048}, {"ts": 1775064180000, "open": 0.3657, "high": 0.3657, "low": 0.3628, "close": 0.3645, "volume": 30151.2, "quote_volume": 10987.44465, "trades": 113, "taker_buy_volume": 8716.2, "taker_buy_quote": 3176.11}, {"ts": 1775064240000, "open": 0.3646, "high": 0.3664, "low": 0.3646, "close": 0.3655, "volume": 26031.5, "quote_volume": 9519.21559, "trades": 104, "taker_buy_volume": 21704.8, "taker_buy_quote": 7939.2314}, {"ts": 1775064300000, "open": 0.3656, "high": 0.3669, "low": 0.3651, "close": 0.366, "volume": 73288.8, "quote_volume": 26837.09945, "trades": 215, "taker_buy_volume": 37766.8, "taker_buy_quote": 13832.12812}, {"ts": 1775064360000, "open": 0.3662, "high": 0.3681, "low": 0.3651, "close": 0.3668, "volume": 175741.9, "quote_volume": 64378.37539, "trades": 495, "taker_buy_volume": 73088.7, "taker_buy_quote": 26798.96292}, {"ts": 1775064420000, "open": 0.367, "high": 0.3675, "low": 0.3655, "close": 0.3668, "volume": 132253.7, "quote_volume": 48478.51464, "trades": 383, "taker_buy_volume": 66879.3, "taker_buy_quote": 24520.50712}, {"ts": 1775064480000, "open": 0.3666, "high": 0.3677, "low": 0.3657, "close": 0.3677, "volume": 97811.1, "quote_volume": 35871.75561, "trades": 331, "taker_buy_volume": 66723.3, "taker_buy_quote": 24472.07501}, {"ts": 1775064540000, "open": 0.3677, "high": 0.3691, "low": 0.3673, "close": 0.368, "volume": 129873.6, "quote_volume": 47821.99959, "trades": 406, "taker_buy_volume": 87942.4, "taker_buy_quote": 32382.21168}, {"ts": 1775064600000, "open": 0.3684, "high": 0.3685, "low": 0.368, "close": 0.3681, "volume": 95893.2, "quote_volume": 35308.08483, "trades": 119, "taker_buy_volume": 50758.0, "taker_buy_quote": 18691.51566}, {"ts": 1775064660000, "open": 0.368, "high": 0.3699, "low": 0.3671, "close": 0.3694, "volume": 149419.3, "quote_volume": 55084.53795, "trades": 242, "taker_buy_volume": 73885.2, "taker_buy_quote": 27262.2294}, {"ts": 1775064720000, "open": 0.3696, "high": 0.3699, "low": 0.3664, "close": 0.3667, "volume": 129389.1, "quote_volume": 47692.4268, "trades": 247, "taker_buy_volume": 83870.4, "taker_buy_quote": 30936.19956}, {"ts": 1775064780000, "open": 0.3664, "high": 0.3698, "low": 0.3654, "close": 0.3691, "volume": 63404.4, "quote_volume": 23318.06222, "trades": 233, "taker_buy_volume": 41081.9, "taker_buy_quote": 15100.97676}, {"ts": 1775064840000, "open": 0.369, "high": 0.3698, "low": 0.3687, "close": 0.369, "volume": 81669.0, "quote_volume": 30159.91771, "trades": 285, "taker_buy_volume": 47462.0, "taker_buy_quote": 17527.80806}, {"ts": 1775064900000, "open": 0.3688, "high": 0.3692, "low": 0.3654, "close": 0.3658, "volume": 114762.4, "quote_volume": 42077.32827, "trades": 222, "taker_buy_volume": 26025.0, "taker_buy_quote": 9561.795}, {"ts": 1775064960000, "open": 0.3663, "high": 0.3668, "low": 0.3633, "close": 0.3642, "volume": 127002.9, "quote_volume": 46416.14373, "trades": 300, "taker_buy_volume": 69882.2, "taker_buy_quote": 25547.78996}, {"ts": 1775065020000, "open": 0.364, "high": 0.3659, "low": 0.3638, "close": 0.3657, "volume": 34473.2, "quote_volume": 12581.01729, "trades": 142, "taker_buy_volume": 18555.0, "taker_buy_quote": 6773.46286}, {"ts": 1775065080000, "open": 0.3658, "high": 0.3662, "low": 0.3628, "close": 0.3646, "volume": 81146.2, "quote_volume": 29557.23626, "trades": 224, "taker_buy_volume": 33644.5, "taker_buy_quote": 12251.41588}, {"ts": 1775065140000, "open": 0.3644, "high": 0.3649, "low": 0.3625, "close": 0.3632, "volume": 68255.5, "quote_volume": 24840.36627, "trades": 195, "taker_buy_volume": 27237.7, "taker_buy_quote": 9909.26277}, {"ts": 1775065200000, "open": 0.3637, "high": 0.3649, "low": 0.3633, "close": 0.3646, "volume": 84028.2, "quote_volume": 30584.39652, "trades": 222, "taker_buy_volume": 36206.9, "taker_buy_quote": 13188.63014}, {"ts": 1775065260000, "open": 0.3646, "high": 0.3655, "low": 0.362, "close": 0.3626, "volume": 65999.6, "quote_volume": 24006.99628, "trades": 323, "taker_buy_volume": 42969.2, "taker_buy_quote": 15642.29744}, {"ts": 1775065320000, "open": 0.3626, "high": 0.3626, "low": 0.3615, "close": 0.3618, "volume": 39832.6, "quote_volume": 14425.2895, "trades": 235, "taker_buy_volume": 23917.0, "taker_buy_quote": 8664.07534}, {"ts": 1775065380000, "open": 0.3615, "high": 0.3622, "low": 0.3581, "close": 0.3608, "volume": 120698.1, "quote_volume": 43485.15739, "trades": 364, "taker_buy_volume": 55072.0, "taker_buy_quote": 19835.96263}, {"ts": 1775065440000, "open": 0.361, "high": 0.3633, "low": 0.3605, "close": 0.3608, "volume": 48192.0, "quote_volume": 17426.77295, "trades": 200, "taker_buy_volume": 25906.8, "taker_buy_quote": 9368.09642}, {"ts": 1775065500000, "open": 0.3608, "high": 0.3608, "low": 0.3576, "close": 0.359, "volume": 59258.0, "quote_volume": 21279.08761, "trades": 208, "taker_buy_volume": 29117.6, "taker_buy_quote": 10463.0201}, {"ts": 1775065560000, "open": 0.3589, "high": 0.359, "low": 0.3392, "close": 0.3439, "volume": 916002.2, "quote_volume": 318290.08433, "trades": 2505, "taker_buy_volume": 356245.3, "taker_buy_quote": 123757.25134}, {"ts": 1775065620000, "open": 0.3437, "high": 0.3456, "low": 0.3383, "close": 0.3432, "volume": 444646.9, "quote_volume": 152140.5028, "trades": 1150, "taker_buy_volume": 234557.4, "taker_buy_quote": 80285.41154}, {"ts": 1775065680000, "open": 0.3429, "high": 0.3499, "low": 0.3429, "close": 0.3465, "volume": 428452.3, "quote_volume": 148736.20916, "trades": 1115, "taker_buy_volume": 292804.9, "taker_buy_quote": 101660.49959}, {"ts": 1775065740000, "open": 0.3466, "high": 0.3511, "low": 0.3465, "close": 0.3497, "volume": 180664.9, "quote_volume": 63089.81135, "trades": 668, "taker_buy_volume": 92824.2, "taker_buy_quote": 32427.60254}, {"ts": 1775065800000, "open": 0.35, "high": 0.3572, "low": 0.3497, "close": 0.3559, "volume": 430315.2, "quote_volume": 152439.01554, "trades": 1155, "taker_buy_volume": 269102.1, "taker_buy_quote": 95283.34015}, {"ts": 1775065860000, "open": 0.3558, "high": 0.3558, "low": 0.3482, "close": 0.35, "volume": 226883.6, "quote_volume": 79512.00689, "trades": 455, "taker_buy_volume": 69281.9, "taker_buy_quote": 24281.45985}, {"ts": 1775065920000, "open": 0.3498, "high": 0.3524, "low": 0.3481, "close": 0.3508, "volume": 185351.4, "quote_volume": 64864.38807, "trades": 418, "taker_buy_volume": 77330.5, "taker_buy_quote": 27069.7551}, {"ts": 1775065980000, "open": 0.3511, "high": 0.3527, "low": 0.3492, "close": 0.3495, "volume": 104819.1, "quote_volume": 36749.1151, "trades": 408, "taker_buy_volume": 63761.2, "taker_buy_quote": 22359.4649}, {"ts": 1775066040000, "open": 0.3494, "high": 0.3538, "low": 0.3484, "close": 0.3538, "volume": 66295.4, "quote_volume": 23265.93943, "trades": 254, "taker_buy_volume": 48980.3, "taker_buy_quote": 17205.35714}, {"ts": 1775066100000, "open": 0.3536, "high": 0.3556, "low": 0.3532, "close": 0.3545, "volume": 75844.6, "quote_volume": 26885.45649, "trades": 221, "taker_buy_volume": 43209.5, "taker_buy_quote": 15315.3154}, {"ts": 1775066160000, "open": 0.3545, "high": 0.3686, "low": 0.3545, "close": 0.365, "volume": 595793.7, "quote_volume": 216779.83304, "trades": 1308, "taker_buy_volume": 333964.1, "taker_buy_quote": 121461.12192}, {"ts": 1775066220000, "open": 0.3651, "high": 0.3688, "low": 0.3615, "close": 0.3635, "volume": 461302.0, "quote_volume": 168612.48423, "trades": 833, "taker_buy_volume": 275224.6, "taker_buy_quote": 100662.98816}, {"ts": 1775066280000, "open": 0.3641, "high": 0.3652, "low": 0.3638, "close": 0.3645, "volume": 92189.3, "quote_volume": 33602.10913, "trades": 202, "taker_buy_volume": 67794.5, "taker_buy_quote": 24713.1611}, {"ts": 1775066340000, "open": 0.3641, "high": 0.3684, "low": 0.3641, "close": 0.3669, "volume": 150032.2, "quote_volume": 55057.55973, "trades": 381, "taker_buy_volume": 67044.3, "taker_buy_quote": 24615.05101}, {"ts": 1775066400000, "open": 0.3665, "high": 0.38, "low": 0.3663, "close": 0.3758, "volume": 1368347.8, "quote_volume": 514001.53919, "trades": 2808, "taker_buy_volume": 811721.2, "taker_buy_quote": 304564.03106}, {"ts": 1775066460000, "open": 0.3759, "high": 0.387, "low": 0.3732, "close": 0.3806, "volume": 957094.8, "quote_volume": 365281.18135, "trades": 1859, "taker_buy_volume": 543536.0, "taker_buy_quote": 207206.65677}, {"ts": 1775066520000, "open": 0.3811, "high": 0.3836, "low": 0.3785, "close": 0.3802, "volume": 285134.3, "quote_volume": 108692.17747, "trades": 697, "taker_buy_volume": 177386.9, "taker_buy_quote": 67637.29348}, {"ts": 1775066580000, "open": 0.3806, "high": 0.3988, "low": 0.3796, "close": 0.395, "volume": 1449852.5, "quote_volume": 564575.64371, "trades": 1950, "taker_buy_volume": 894689.2, "taker_buy_quote": 348255.68974}, {"ts": 1775066640000, "open": 0.3948, "high": 0.3998, "low": 0.3866, "close": 0.3981, "volume": 774816.3, "quote_volume": 304058.63291, "trades": 1414, "taker_buy_volume": 435718.1, "taker_buy_quote": 170830.05302}, {"ts": 1775066700000, "open": 0.3974, "high": 0.3979, "low": 0.3883, "close": 0.3895, "volume": 547875.4, "quote_volume": 214216.91368, "trades": 1278, "taker_buy_volume": 329961.0, "taker_buy_quote": 129003.8256}, {"ts": 1775066760000, "open": 0.3896, "high": 0.3984, "low": 0.3881, "close": 0.3887, "volume": 544986.6, "quote_volume": 214821.54209, "trades": 1145, "taker_buy_volume": 291540.5, "taker_buy_quote": 114914.28313}, {"ts": 1775066820000, "open": 0.389, "high": 0.3892, "low": 0.3788, "close": 0.3884, "volume": 710153.0, "quote_volume": 273252.90419, "trades": 1372, "taker_buy_volume": 345748.2, "taker_buy_quote": 133064.38373}, {"ts": 1775066880000, "open": 0.3884, "high": 0.3914, "low": 0.386, "close": 0.3865, "volume": 158809.4, "quote_volume": 61777.70632, "trades": 448, "taker_buy_volume": 96923.0, "taker_buy_quote": 37679.86608}, {"ts": 1775066940000, "open": 0.387, "high": 0.3938, "low": 0.3869, "close": 0.3914, "volume": 171761.6, "quote_volume": 67008.02496, "trades": 432, "taker_buy_volume": 84351.7, "taker_buy_quote": 32855.31723}, {"ts": 1775067000000, "open": 0.3918, "high": 0.3918, "low": 0.3871, "close": 0.3894, "volume": 155295.0, "quote_volume": 60418.40187, "trades": 419, "taker_buy_volume": 78959.2, "taker_buy_quote": 30716.92549}, {"ts": 1775067060000, "open": 0.3896, "high": 0.3944, "low": 0.3885, "close": 0.3885, "volume": 276878.5, "quote_volume": 108633.35833, "trades": 819, "taker_buy_volume": 97239.8, "taker_buy_quote": 38151.00655}, {"ts": 1775067120000, "open": 0.3885, "high": 0.3908, "low": 0.3865, "close": 0.3892, "volume": 229741.5, "quote_volume": 89313.88347, "trades": 592, "taker_buy_volume": 132123.6, "taker_buy_quote": 51378.98532}, {"ts": 1775067180000, "open": 0.3894, "high": 0.3936, "low": 0.3864, "close": 0.3918, "volume": 283387.1, "quote_volume": 110433.9984, "trades": 734, "taker_buy_volume": 131703.0, "taker_buy_quote": 51341.49747}, {"ts": 1775067240000, "open": 0.3925, "high": 0.3941, "low": 0.3881, "close": 0.3899, "volume": 251358.6, "quote_volume": 98291.34058, "trades": 492, "taker_buy_volume": 131802.1, "taker_buy_quote": 51544.52655}, {"ts": 1775067300000, "open": 0.3903, "high": 0.3944, "low": 0.3888, "close": 0.3921, "volume": 232261.9, "quote_volume": 90844.13146, "trades": 580, "taker_buy_volume": 127097.0, "taker_buy_quote": 49716.85606}, {"ts": 1775067360000, "open": 0.3924, "high": 0.4257, "low": 0.3919, "close": 0.4161, "volume": 2168594.6, "quote_volume": 898160.31452, "trades": 6038, "taker_buy_volume": 1216100.4, "taker_buy_quote": 502875.49052}, {"ts": 1775067420000, "open": 0.4169, "high": 0.419, "low": 0.4112, "close": 0.418, "volume": 533261.7, "quote_volume": 221175.35649, "trades": 1141, "taker_buy_volume": 329786.1, "taker_buy_quote": 136754.50064}, {"ts": 1775067480000, "open": 0.4184, "high": 0.4211, "low": 0.4128, "close": 0.4153, "volume": 392134.5, "quote_volume": 163157.10063, "trades": 1373, "taker_buy_volume": 237777.4, "taker_buy_quote": 98983.13067}, {"ts": 1775067540000, "open": 0.4159, "high": 0.433, "low": 0.415, "close": 0.4303, "volume": 788220.9, "quote_volume": 334394.85532, "trades": 2488, "taker_buy_volume": 475737.9, "taker_buy_quote": 201844.75432}, {"ts": 1775067600000, "open": 0.4298, "high": 0.4304, "low": 0.3945, "close": 0.4043, "volume": 1252785.1, "quote_volume": 509215.06705, "trades": 4187, "taker_buy_volume": 627645.2, "taker_buy_quote": 255561.66478}, {"ts": 1775067660000, "open": 0.4049, "high": 0.412, "low": 0.4035, "close": 0.4092, "volume": 428654.9, "quote_volume": 174702.84459, "trades": 1653, "taker_buy_volume": 257938.9, "taker_buy_quote": 105066.8781}, {"ts": 1775067720000, "open": 0.4089, "high": 0.4092, "low": 0.4003, "close": 0.4039, "volume": 483818.5, "quote_volume": 195333.28197, "trades": 891, "taker_buy_volume": 258255.3, "taker_buy_quote": 104327.73971}, {"ts": 1775067780000, "open": 0.4036, "high": 0.4073, "low": 0.4021, "close": 0.4056, "volume": 194318.0, "quote_volume": 78729.9581, "trades": 532, "taker_buy_volume": 89627.3, "taker_buy_quote": 36290.74272}, {"ts": 1775067840000, "open": 0.4056, "high": 0.4111, "low": 0.4049, "close": 0.4108, "volume": 270179.9, "quote_volume": 110170.3832, "trades": 951, "taker_buy_volume": 122720.1, "taker_buy_quote": 49976.31623}, {"ts": 1775067900000, "open": 0.4108, "high": 0.4125, "low": 0.4063, "close": 0.4063, "volume": 380959.9, "quote_volume": 156150.56078, "trades": 1138, "taker_buy_volume": 188772.4, "taker_buy_quote": 77367.61758}, {"ts": 1775067960000, "open": 0.4066, "high": 0.4106, "low": 0.3999, "close": 0.4082, "volume": 673082.8, "quote_volume": 272753.97935, "trades": 1024, "taker_buy_volume": 344146.4, "taker_buy_quote": 139640.65212}, {"ts": 1775068020000, "open": 0.4085, "high": 0.4115, "low": 0.4058, "close": 0.4075, "volume": 337277.9, "quote_volume": 137926.51287, "trades": 740, "taker_buy_volume": 151324.0, "taker_buy_quote": 61957.76892}, {"ts": 1775068080000, "open": 0.4075, "high": 0.4075, "low": 0.4024, "close": 0.4067, "volume": 162842.5, "quote_volume": 65962.95856, "trades": 389, "taker_buy_volume": 88855.5, "taker_buy_quote": 36002.52019}, {"ts": 1775068140000, "open": 0.4067, "high": 0.4153, "low": 0.4067, "close": 0.4153, "volume": 249246.8, "quote_volume": 102509.19994, "trades": 559, "taker_buy_volume": 152138.7, "taker_buy_quote": 62491.96946}, {"ts": 1775068200000, "open": 0.4149, "high": 0.4166, "low": 0.4102, "close": 0.4144, "volume": 262998.5, "quote_volume": 108604.1248, "trades": 619, "taker_buy_volume": 136124.3, "taker_buy_quote": 56161.33994}, {"ts": 1775068260000, "open": 0.4145, "high": 0.4233, "low": 0.4139, "close": 0.4166, "volume": 433337.5, "quote_volume": 181072.80273, "trades": 948, "taker_buy_volume": 243194.0, "taker_buy_quote": 101569.82348}, {"ts": 1775068320000, "open": 0.4167, "high": 0.4212, "low": 0.4159, "close": 0.4195, "volume": 216549.0, "quote_volume": 90643.39322, "trades": 508, "taker_buy_volume": 88421.7, "taker_buy_quote": 37019.4917}, {"ts": 1775068380000, "open": 0.4194, "high": 0.4264, "low": 0.4159, "close": 0.4193, "volume": 515105.8, "quote_volume": 216423.9785, "trades": 1431, "taker_buy_volume": 314358.6, "taker_buy_quote": 132019.3809}, {"ts": 1775068440000, "open": 0.4191, "high": 0.4217, "low": 0.4162, "close": 0.4186, "volume": 311247.3, "quote_volume": 130250.5496, "trades": 642, "taker_buy_volume": 176542.9, "taker_buy_quote": 73833.2864}, {"ts": 1775068500000, "open": 0.4186, "high": 0.42, "low": 0.4163, "close": 0.4176, "volume": 199736.0, "quote_volume": 83571.5324, "trades": 438, "taker_buy_volume": 92196.9, "taker_buy_quote": 38556.93618}, {"ts": 1775068560000, "open": 0.4177, "high": 0.4178, "low": 0.4108, "close": 0.4156, "volume": 168088.0, "quote_volume": 69790.48691, "trades": 573, "taker_buy_volume": 68857.8, "taker_buy_quote": 28564.30709}, {"ts": 1775068620000, "open": 0.4154, "high": 0.4174, "low": 0.4132, "close": 0.4165, "volume": 110746.6, "quote_volume": 46034.21476, "trades": 337, "taker_buy_volume": 43355.7, "taker_buy_quote": 18016.19564}, {"ts": 1775068680000, "open": 0.4163, "high": 0.4196, "low": 0.4157, "close": 0.4195, "volume": 84622.4, "quote_volume": 35311.88324, "trades": 359, "taker_buy_volume": 38283.0, "taker_buy_quote": 15995.24993}, {"ts": 1775068740000, "open": 0.4192, "high": 0.4192, "low": 0.4114, "close": 0.4131, "volume": 194100.4, "quote_volume": 80502.55557, "trades": 569, "taker_buy_volume": 87873.1, "taker_buy_quote": 36478.2151}, {"ts": 1775068800000, "open": 0.4136, "high": 0.4169, "low": 0.4136, "close": 0.416, "volume": 90825.5, "quote_volume": 37773.65832, "trades": 312, "taker_buy_volume": 66930.5, "taker_buy_quote": 27834.95425}, {"ts": 1775068860000, "open": 0.4163, "high": 0.419, "low": 0.4159, "close": 0.4171, "volume": 106591.8, "quote_volume": 44485.41535, "trades": 274, "taker_buy_volume": 64960.2, "taker_buy_quote": 27118.65882}, {"ts": 1775068920000, "open": 0.4177, "high": 0.4373, "low": 0.4162, "close": 0.4206, "volume": 1014454.4, "quote_volume": 430728.16619, "trades": 3298, "taker_buy_volume": 513230.1, "taker_buy_quote": 217831.78753}, {"ts": 1775068980000, "open": 0.4211, "high": 0.432, "low": 0.4182, "close": 0.4246, "volume": 653516.9, "quote_volume": 277355.92003, "trades": 1592, "taker_buy_volume": 389102.7, "taker_buy_quote": 165015.05027}, {"ts": 1775069040000, "open": 0.4246, "high": 0.4273, "low": 0.4194, "close": 0.4208, "volume": 253907.8, "quote_volume": 107575.16078, "trades": 805, "taker_buy_volume": 138722.9, "taker_buy_quote": 58779.55354}, {"ts": 1775069100000, "open": 0.4208, "high": 0.4258, "low": 0.4189, "close": 0.4234, "volume": 182289.0, "quote_volume": 77084.29686, "trades": 589, "taker_buy_volume": 93058.7, "taker_buy_quote": 39348.84529}, {"ts": 1775069160000, "open": 0.4234, "high": 0.4329, "low": 0.4231, "close": 0.4295, "volume": 359262.5, "quote_volume": 153772.22948, "trades": 922, "taker_buy_volume": 248561.1, "taker_buy_quote": 106361.40695}, {"ts": 1775069220000, "open": 0.4295, "high": 0.43, "low": 0.4268, "close": 0.4292, "volume": 249686.0, "quote_volume": 107029.2902, "trades": 874, "taker_buy_volume": 93692.2, "taker_buy_quote": 40168.37788}, {"ts": 1775069280000, "open": 0.4292, "high": 0.4305, "low": 0.4221, "close": 0.4272, "volume": 281917.7, "quote_volume": 120149.74644, "trades": 1298, "taker_buy_volume": 112320.9, "taker_buy_quote": 47869.29507}, {"ts": 1775069340000, "open": 0.4275, "high": 0.4275, "low": 0.42, "close": 0.4205, "volume": 109882.4, "quote_volume": 46623.4794, "trades": 433, "taker_buy_volume": 41441.6, "taker_buy_quote": 17636.15685}, {"ts": 1775069400000, "open": 0.4209, "high": 0.422, "low": 0.4115, "close": 0.4172, "volume": 354823.2, "quote_volume": 148331.36861, "trades": 1213, "taker_buy_volume": 135695.5, "taker_buy_quote": 56766.21003}, {"ts": 1775069460000, "open": 0.4174, "high": 0.4211, "low": 0.4161, "close": 0.4178, "volume": 101447.6, "quote_volume": 42472.09525, "trades": 383, "taker_buy_volume": 63327.6, "taker_buy_quote": 26510.97606}, {"ts": 1775069520000, "open": 0.4177, "high": 0.423, "low": 0.4176, "close": 0.4229, "volume": 102990.7, "quote_volume": 43301.86309, "trades": 408, "taker_buy_volume": 78413.4, "taker_buy_quote": 32971.59809}, {"ts": 1775069580000, "open": 0.4227, "high": 0.425, "low": 0.4208, "close": 0.4212, "volume": 83545.9, "quote_volume": 35324.50215, "trades": 418, "taker_buy_volume": 24051.0, "taker_buy_quote": 10175.35626}, {"ts": 1775069640000, "open": 0.4213, "high": 0.423, "low": 0.4191, "close": 0.4191, "volume": 58596.5, "quote_volume": 24670.89933, "trades": 378, "taker_buy_volume": 36978.5, "taker_buy_quote": 15576.08418}, {"ts": 1775069700000, "open": 0.4191, "high": 0.4194, "low": 0.416, "close": 0.417, "volume": 150142.9, "quote_volume": 62785.86043, "trades": 548, "taker_buy_volume": 47706.5, "taker_buy_quote": 19937.07956}, {"ts": 1775069760000, "open": 0.4171, "high": 0.4173, "low": 0.4113, "close": 0.4127, "volume": 84981.2, "quote_volume": 35174.47941, "trades": 475, "taker_buy_volume": 19687.0, "taker_buy_quote": 8137.54571}, {"ts": 1775069820000, "open": 0.4128, "high": 0.4138, "low": 0.4072, "close": 0.4084, "volume": 216202.0, "quote_volume": 88500.68647, "trades": 601, "taker_buy_volume": 47875.1, "taker_buy_quote": 19603.9414}, {"ts": 1775069880000, "open": 0.4088, "high": 0.4113, "low": 0.4064, "close": 0.4091, "volume": 123112.5, "quote_volume": 50377.91966, "trades": 462, "taker_buy_volume": 62034.2, "taker_buy_quote": 25401.24279}, {"ts": 1775069940000, "open": 0.4089, "high": 0.4089, "low": 0.4009, "close": 0.4046, "volume": 311813.4, "quote_volume": 126075.22155, "trades": 784, "taker_buy_volume": 98610.0, "taker_buy_quote": 39925.75528}, {"ts": 1775070000000, "open": 0.405, "high": 0.4106, "low": 0.405, "close": 0.4105, "volume": 280647.1, "quote_volume": 114694.16509, "trades": 936, "taker_buy_volume": 172373.7, "taker_buy_quote": 70454.53886}, {"ts": 1775070060000, "open": 0.4101, "high": 0.417, "low": 0.4096, "close": 0.4136, "volume": 200136.2, "quote_volume": 82707.68398, "trades": 562, "taker_buy_volume": 141460.5, "taker_buy_quote": 58504.33182}, {"ts": 1775070120000, "open": 0.4135, "high": 0.4157, "low": 0.411, "close": 0.4134, "volume": 219159.0, "quote_volume": 90694.97281, "trades": 596, "taker_buy_volume": 125876.0, "taker_buy_quote": 52108.4214}, {"ts": 1775070180000, "open": 0.4138, "high": 0.4171, "low": 0.4125, "close": 0.4129, "volume": 137191.8, "quote_volume": 56800.14472, "trades": 384, "taker_buy_volume": 30279.8, "taker_buy_quote": 12542.87411}, {"ts": 1775070240000, "open": 0.4129, "high": 0.4154, "low": 0.411, "close": 0.4143, "volume": 119763.7, "quote_volume": 49438.1795, "trades": 370, "taker_buy_volume": 52006.2, "taker_buy_quote": 21511.61361}, {"ts": 1775070300000, "open": 0.4139, "high": 0.4146, "low": 0.4112, "close": 0.4143, "volume": 95514.9, "quote_volume": 39461.32414, "trades": 330, "taker_buy_volume": 39319.2, "taker_buy_quote": 16245.47231}, {"ts": 1775070360000, "open": 0.4145, "high": 0.4146, "low": 0.4112, "close": 0.4113, "volume": 36773.5, "quote_volume": 15180.03759, "trades": 190, "taker_buy_volume": 15584.0, "taker_buy_quote": 6434.92227}, {"ts": 1775070420000, "open": 0.4112, "high": 0.4118, "low": 0.4062, "close": 0.4087, "volume": 141028.0, "quote_volume": 57549.18588, "trades": 615, "taker_buy_volume": 72227.4, "taker_buy_quote": 29470.78587}, {"ts": 1775070480000, "open": 0.4089, "high": 0.4251, "low": 0.4089, "close": 0.4232, "volume": 764454.8, "quote_volume": 319612.58313, "trades": 2007, "taker_buy_volume": 446176.3, "taker_buy_quote": 186436.68859}, {"ts": 1775070540000, "open": 0.4226, "high": 0.4232, "low": 0.4158, "close": 0.4194, "volume": 232666.6, "quote_volume": 97565.77996, "trades": 720, "taker_buy_volume": 102056.6, "taker_buy_quote": 42755.518}, {"ts": 1775070600000, "open": 0.4198, "high": 0.4299, "low": 0.4196, "close": 0.426, "volume": 465401.9, "quote_volume": 198246.78509, "trades": 1156, "taker_buy_volume": 215169.5, "taker_buy_quote": 91594.43515}, {"ts": 1775070660000, "open": 0.4261, "high": 0.4307, "low": 0.4228, "close": 0.4276, "volume": 465648.5, "quote_volume": 199232.67558, "trades": 940, "taker_buy_volume": 209027.4, "taker_buy_quote": 89498.8083}, {"ts": 1775070720000, "open": 0.4282, "high": 0.4289, "low": 0.423, "close": 0.4246, "volume": 394053.2, "quote_volume": 167408.35638, "trades": 716, "taker_buy_volume": 158739.0, "taker_buy_quote": 67451.48894}, {"ts": 1775070780000, "open": 0.4245, "high": 0.4256, "low": 0.4195, "close": 0.422, "volume": 277251.0, "quote_volume": 117181.6114, "trades": 812, "taker_buy_volume": 149163.1, "taker_buy_quote": 63127.10195}, {"ts": 1775070840000, "open": 0.4217, "high": 0.4231, "low": 0.4202, "close": 0.4222, "volume": 67975.5, "quote_volume": 28677.09984, "trades": 377, "taker_buy_volume": 39057.8, "taker_buy_quote": 16487.47257}, {"ts": 1775070900000, "open": 0.4222, "high": 0.4226, "low": 0.4198, "close": 0.4204, "volume": 72403.7, "quote_volume": 30481.78773, "trades": 331, "taker_buy_volume": 43265.5, "taker_buy_quote": 18225.84297}, {"ts": 1775070960000, "open": 0.4203, "high": 0.4243, "low": 0.4172, "close": 0.4235, "volume": 183353.2, "quote_volume": 77161.71599, "trades": 607, "taker_buy_volume": 82950.5, "taker_buy_quote": 34969.77247}, {"ts": 1775071020000, "open": 0.423, "high": 0.4255, "low": 0.4218, "close": 0.4224, "volume": 102630.0, "quote_volume": 43476.64996, "trades": 301, "taker_buy_volume": 56545.4, "taker_buy_quote": 23970.05837}, {"ts": 1775071080000, "open": 0.4225, "high": 0.428, "low": 0.42, "close": 0.4203, "volume": 198653.0, "quote_volume": 84283.03569, "trades": 763, "taker_buy_volume": 111227.3, "taker_buy_quote": 47199.8643}, {"ts": 1775071140000, "open": 0.4202, "high": 0.4229, "low": 0.4183, "close": 0.4199, "volume": 191188.2, "quote_volume": 80350.15618, "trades": 701, "taker_buy_volume": 109740.9, "taker_buy_quote": 46135.86895}, {"ts": 1775071200000, "open": 0.4195, "high": 0.421, "low": 0.4167, "close": 0.4205, "volume": 92625.4, "quote_volume": 38776.39016, "trades": 286, "taker_buy_volume": 61061.9, "taker_buy_quote": 25581.48513}, {"ts": 1775071260000, "open": 0.4205, "high": 0.4223, "low": 0.4191, "close": 0.4196, "volume": 99574.4, "quote_volume": 41862.61544, "trades": 340, "taker_buy_volume": 41517.4, "taker_buy_quote": 17473.36005}, {"ts": 1775071320000, "open": 0.4196, "high": 0.4204, "low": 0.4171, "close": 0.4177, "volume": 72917.1, "quote_volume": 30503.25999, "trades": 317, "taker_buy_volume": 33479.8, "taker_buy_quote": 14005.89705}, {"ts": 1775071380000, "open": 0.4176, "high": 0.4177, "low": 0.4134, "close": 0.4138, "volume": 125599.1, "quote_volume": 52211.78149, "trades": 425, "taker_buy_volume": 56690.4, "taker_buy_quote": 23556.04293}, {"ts": 1775071440000, "open": 0.4141, "high": 0.4173, "low": 0.4141, "close": 0.4173, "volume": 55592.8, "quote_volume": 23111.28858, "trades": 261, "taker_buy_volume": 34405.8, "taker_buy_quote": 14310.78656}, {"ts": 1775071500000, "open": 0.4171, "high": 0.4192, "low": 0.415, "close": 0.4172, "volume": 59941.6, "quote_volume": 25010.80143, "trades": 311, "taker_buy_volume": 34390.6, "taker_buy_quote": 14360.89778}, {"ts": 1775071560000, "open": 0.417, "high": 0.4214, "low": 0.4169, "close": 0.421, "volume": 54703.2, "quote_volume": 22991.61489, "trades": 384, "taker_buy_volume": 31584.5, "taker_buy_quote": 13274.7278}, {"ts": 1775071620000, "open": 0.4206, "high": 0.4255, "low": 0.4193, "close": 0.4205, "volume": 157325.3, "quote_volume": 66372.55354, "trades": 554, "taker_buy_volume": 100552.2, "taker_buy_quote": 42404.45391}, {"ts": 1775071680000, "open": 0.4204, "high": 0.423, "low": 0.4182, "close": 0.4212, "volume": 66294.6, "quote_volume": 27885.06147, "trades": 282, "taker_buy_volume": 38630.7, "taker_buy_quote": 16254.02034}, {"ts": 1775071740000, "open": 0.4213, "high": 0.4227, "low": 0.4208, "close": 0.4211, "volume": 50634.1, "quote_volume": 21338.54147, "trades": 178, "taker_buy_volume": 29928.4, "taker_buy_quote": 12613.71197}, {"ts": 1775071800000, "open": 0.421, "high": 0.4242, "low": 0.4204, "close": 0.4231, "volume": 89162.7, "quote_volume": 37680.69331, "trades": 421, "taker_buy_volume": 57948.4, "taker_buy_quote": 24507.90908}, {"ts": 1775071860000, "open": 0.423, "high": 0.425, "low": 0.416, "close": 0.4167, "volume": 214447.9, "quote_volume": 90599.78983, "trades": 454, "taker_buy_volume": 138386.7, "taker_buy_quote": 58653.68898}, {"ts": 1775071920000, "open": 0.4166, "high": 0.4244, "low": 0.4162, "close": 0.4195, "volume": 123533.2, "quote_volume": 52008.63589, "trades": 572, "taker_buy_volume": 69001.9, "taker_buy_quote": 29040.81782}, {"ts": 1775071980000, "open": 0.4197, "high": 0.421, "low": 0.4181, "close": 0.4207, "volume": 88227.2, "quote_volume": 37033.75805, "trades": 261, "taker_buy_volume": 60658.4, "taker_buy_quote": 25458.83546}, {"ts": 1775072040000, "open": 0.4204, "high": 0.4212, "low": 0.4147, "close": 0.4161, "volume": 180415.2, "quote_volume": 75300.96747, "trades": 673, "taker_buy_volume": 75861.4, "taker_buy_quote": 31661.4882}, {"ts": 1775072100000, "open": 0.4159, "high": 0.4218, "low": 0.4146, "close": 0.4211, "volume": 236174.7, "quote_volume": 98899.84935, "trades": 668, "taker_buy_volume": 126863.2, "taker_buy_quote": 53075.31133}, {"ts": 1775072160000, "open": 0.4205, "high": 0.4212, "low": 0.4182, "close": 0.4196, "volume": 83437.2, "quote_volume": 35033.05296, "trades": 270, "taker_buy_volume": 30435.8, "taker_buy_quote": 12773.59261}, {"ts": 1775072220000, "open": 0.4194, "high": 0.4312, "low": 0.4163, "close": 0.4209, "volume": 1194042.1, "quote_volume": 507037.08703, "trades": 3132, "taker_buy_volume": 672593.4, "taker_buy_quote": 285685.93974}, {"ts": 1775072280000, "open": 0.4208, "high": 0.4259, "low": 0.4208, "close": 0.4234, "volume": 196035.6, "quote_volume": 83037.34596, "trades": 491, "taker_buy_volume": 128322.9, "taker_buy_quote": 54313.98554}, {"ts": 1775072340000, "open": 0.4235, "high": 0.4322, "low": 0.4233, "close": 0.4271, "volume": 524340.3, "quote_volume": 224375.53772, "trades": 1224, "taker_buy_volume": 248947.1, "taker_buy_quote": 106536.88355}, {"ts": 1775072400000, "open": 0.4266, "high": 0.4284, "low": 0.421, "close": 0.4225, "volume": 222510.5, "quote_volume": 94352.021, "trades": 563, "taker_buy_volume": 129028.7, "taker_buy_quote": 54711.49943}, {"ts": 1775072460000, "open": 0.4219, "high": 0.4255, "low": 0.4202, "close": 0.4214, "volume": 168696.2, "quote_volume": 71284.27687, "trades": 537, "taker_buy_volume": 87332.6, "taker_buy_quote": 36895.10705}, {"ts": 1775072520000, "open": 0.4213, "high": 0.4255, "low": 0.4207, "close": 0.424, "volume": 136660.8, "quote_volume": 57896.47361, "trades": 485, "taker_buy_volume": 79744.5, "taker_buy_quote": 33777.71105}, {"ts": 1775072580000, "open": 0.4241, "high": 0.4259, "low": 0.4234, "close": 0.4245, "volume": 59928.0, "quote_volume": 25449.40811, "trades": 257, "taker_buy_volume": 24796.8, "taker_buy_quote": 10530.32982}, {"ts": 1775072640000, "open": 0.4247, "high": 0.436, "low": 0.4183, "close": 0.4234, "volume": 837816.2, "quote_volume": 357449.14619, "trades": 1936, "taker_buy_volume": 370507.3, "taker_buy_quote": 158308.71482}, {"ts": 1775072700000, "open": 0.4237, "high": 0.4262, "low": 0.4212, "close": 0.4242, "volume": 248668.2, "quote_volume": 105342.66089, "trades": 534, "taker_buy_volume": 146422.6, "taker_buy_quote": 62046.49223}, {"ts": 1775072760000, "open": 0.4243, "high": 0.4254, "low": 0.421, "close": 0.4245, "volume": 168135.5, "quote_volume": 71120.97246, "trades": 501, "taker_buy_volume": 77603.1, "taker_buy_quote": 32828.54346}, {"ts": 1775072820000, "open": 0.4248, "high": 0.4249, "low": 0.4229, "close": 0.4235, "volume": 109388.7, "quote_volume": 46327.65683, "trades": 297, "taker_buy_volume": 82167.6, "taker_buy_quote": 34799.61993}, {"ts": 1775072880000, "open": 0.4232, "high": 0.4242, "low": 0.421, "close": 0.4225, "volume": 110506.2, "quote_volume": 46675.80136, "trades": 404, "taker_buy_volume": 41728.8, "taker_buy_quote": 17625.83884}, {"ts": 1775072940000, "open": 0.4223, "high": 0.4232, "low": 0.4215, "close": 0.4222, "volume": 51779.9, "quote_volume": 21865.96164, "trades": 247, "taker_buy_volume": 19872.7, "taker_buy_quote": 8395.55229}, {"ts": 1775073000000, "open": 0.4218, "high": 0.4246, "low": 0.4182, "close": 0.4191, "volume": 221836.3, "quote_volume": 93331.39885, "trades": 761, "taker_buy_volume": 90596.1, "taker_buy_quote": 38141.12268}, {"ts": 1775073060000, "open": 0.4192, "high": 0.4258, "low": 0.4189, "close": 0.4217, "volume": 235408.2, "quote_volume": 99449.31391, "trades": 661, "taker_buy_volume": 151392.9, "taker_buy_quote": 63962.12077}, {"ts": 1775073120000, "open": 0.4219, "high": 0.4234, "low": 0.4205, "close": 0.4216, "volume": 72898.6, "quote_volume": 30758.10208, "trades": 247, "taker_buy_volume": 39722.1, "taker_buy_quote": 16759.88284}, {"ts": 1775073180000, "open": 0.4213, "high": 0.4213, "low": 0.4188, "close": 0.4195, "volume": 72781.3, "quote_volume": 30592.51017, "trades": 286, "taker_buy_volume": 32975.2, "taker_buy_quote": 13866.29829}, {"ts": 1775073240000, "open": 0.4195, "high": 0.4219, "low": 0.418, "close": 0.4219, "volume": 63032.4, "quote_volume": 26463.86134, "trades": 255, "taker_buy_volume": 24809.5, "taker_buy_quote": 10424.58768}, {"ts": 1775073300000, "open": 0.4219, "high": 0.4221, "low": 0.4185, "close": 0.4209, "volume": 108302.5, "quote_volume": 45517.95805, "trades": 426, "taker_buy_volume": 44102.1, "taker_buy_quote": 18521.00845}, {"ts": 1775073360000, "open": 0.4208, "high": 0.4211, "low": 0.4168, "close": 0.4206, "volume": 169316.7, "quote_volume": 70897.25908, "trades": 508, "taker_buy_volume": 68785.4, "taker_buy_quote": 28808.6372}, {"ts": 1775073420000, "open": 0.4204, "high": 0.4225, "low": 0.4197, "close": 0.4213, "volume": 67009.2, "quote_volume": 28222.63639, "trades": 199, "taker_buy_volume": 28300.2, "taker_buy_quote": 11929.17905}, {"ts": 1775073480000, "open": 0.4209, "high": 0.4222, "low": 0.4202, "close": 0.4211, "volume": 48341.6, "quote_volume": 20368.48866, "trades": 233, "taker_buy_volume": 30025.0, "taker_buy_quote": 12655.26014}, {"ts": 1775073540000, "open": 0.4214, "high": 0.4217, "low": 0.4203, "close": 0.4208, "volume": 44830.1, "quote_volume": 18865.96414, "trades": 194, "taker_buy_volume": 18513.2, "taker_buy_quote": 7791.32949}, {"ts": 1775073600000, "open": 0.4204, "high": 0.4211, "low": 0.4156, "close": 0.416, "volume": 249068.2, "quote_volume": 104044.46546, "trades": 623, "taker_buy_volume": 97817.4, "taker_buy_quote": 40852.10715}, {"ts": 1775073660000, "open": 0.4162, "high": 0.425, "low": 0.4161, "close": 0.4221, "volume": 357577.2, "quote_volume": 150736.86364, "trades": 1097, "taker_buy_volume": 178482.4, "taker_buy_quote": 75195.48455}, {"ts": 1775073720000, "open": 0.4221, "high": 0.4221, "low": 0.4131, "close": 0.416, "volume": 326903.0, "quote_volume": 136050.9123, "trades": 813, "taker_buy_volume": 95881.2, "taker_buy_quote": 39918.87491}, {"ts": 1775073780000, "open": 0.4161, "high": 0.417, "low": 0.408, "close": 0.4111, "volume": 354940.9, "quote_volume": 146066.31262, "trades": 902, "taker_buy_volume": 102627.2, "taker_buy_quote": 42180.57346}, {"ts": 1775073840000, "open": 0.411, "high": 0.4129, "low": 0.4099, "close": 0.4118, "volume": 100789.8, "quote_volume": 41467.0628, "trades": 241, "taker_buy_volume": 31163.7, "taker_buy_quote": 12818.7937}, {"ts": 1775073900000, "open": 0.4119, "high": 0.4124, "low": 0.4065, "close": 0.4116, "volume": 149003.3, "quote_volume": 61095.36246, "trades": 468, "taker_buy_volume": 64393.4, "taker_buy_quote": 26396.9754}, {"ts": 1775073960000, "open": 0.4116, "high": 0.4139, "low": 0.4092, "close": 0.4096, "volume": 101193.2, "quote_volume": 41685.60371, "trades": 563, "taker_buy_volume": 50953.2, "taker_buy_quote": 20998.96026}, {"ts": 1775074020000, "open": 0.4095, "high": 0.4095, "low": 0.3922, "close": 0.3988, "volume": 811375.6, "quote_volume": 324334.28019, "trades": 2031, "taker_buy_volume": 290918.5, "taker_buy_quote": 115934.83738}, {"ts": 1775074080000, "open": 0.3991, "high": 0.4016, "low": 0.3975, "close": 0.4003, "volume": 302125.5, "quote_volume": 120689.57576, "trades": 1015, "taker_buy_volume": 154850.3, "taker_buy_quote": 61900.25843}, {"ts": 1775074140000, "open": 0.4003, "high": 0.404, "low": 0.4001, "close": 0.4021, "volume": 151902.2, "quote_volume": 61160.38346, "trades": 594, "taker_buy_volume": 98796.2, "taker_buy_quote": 39785.99481}, {"ts": 1775074200000, "open": 0.4024, "high": 0.4049, "low": 0.4003, "close": 0.4013, "volume": 238967.7, "quote_volume": 96074.07632, "trades": 696, "taker_buy_volume": 68683.2, "taker_buy_quote": 27625.16079}, {"ts": 1775074260000, "open": 0.4013, "high": 0.4029, "low": 0.3991, "close": 0.4017, "volume": 142087.8, "quote_volume": 57071.43111, "trades": 455, "taker_buy_volume": 89779.9, "taker_buy_quote": 36051.8114}, {"ts": 1775074320000, "open": 0.4016, "high": 0.4028, "low": 0.3981, "close": 0.3999, "volume": 81912.4, "quote_volume": 32775.2311, "trades": 492, "taker_buy_volume": 34225.4, "taker_buy_quote": 13705.68242}, {"ts": 1775074380000, "open": 0.3991, "high": 0.4, "low": 0.3927, "close": 0.3948, "volume": 170466.0, "quote_volume": 67362.9885, "trades": 679, "taker_buy_volume": 73347.3, "taker_buy_quote": 28982.51892}, {"ts": 1775074440000, "open": 0.3947, "high": 0.3975, "low": 0.3893, "close": 0.3956, "volume": 259958.8, "quote_volume": 101996.53633, "trades": 1046, "taker_buy_volume": 137473.4, "taker_buy_quote": 53920.6518}, {"ts": 1775074500000, "open": 0.3952, "high": 0.3959, "low": 0.3851, "close": 0.3852, "volume": 453289.3, "quote_volume": 176519.39964, "trades": 1597, "taker_buy_volume": 158629.6, "taker_buy_quote": 61810.74733}, {"ts": 1775074560000, "open": 0.3855, "high": 0.3887, "low": 0.3816, "close": 0.382, "volume": 307726.1, "quote_volume": 118623.33707, "trades": 876, "taker_buy_volume": 119592.5, "taker_buy_quote": 46099.59323}, {"ts": 1775074620000, "open": 0.382, "high": 0.385, "low": 0.3788, "close": 0.3804, "volume": 394686.1, "quote_volume": 150875.69931, "trades": 1267, "taker_buy_volume": 121932.3, "taker_buy_quote": 46624.46302}, {"ts": 1775074680000, "open": 0.3802, "high": 0.3943, "low": 0.3802, "close": 0.3942, "volume": 654496.9, "quote_volume": 254422.01585, "trades": 1669, "taker_buy_volume": 451491.8, "taker_buy_quote": 175647.78248}, {"ts": 1775074740000, "open": 0.3936, "high": 0.3963, "low": 0.3904, "close": 0.3952, "volume": 178953.7, "quote_volume": 70437.96012, "trades": 524, "taker_buy_volume": 98392.5, "taker_buy_quote": 38728.13664}, {"ts": 1775074800000, "open": 0.3956, "high": 0.4169, "low": 0.3956, "close": 0.4115, "volume": 1105088.8, "quote_volume": 451846.6831, "trades": 2789, "taker_buy_volume": 592279.4, "taker_buy_quote": 242079.2408}, {"ts": 1775074860000, "open": 0.4119, "high": 0.4126, "low": 0.4085, "close": 0.4122, "volume": 265105.7, "quote_volume": 108698.65083, "trades": 708, "taker_buy_volume": 149599.6, "taker_buy_quote": 61346.23066}, {"ts": 1775074920000, "open": 0.4122, "high": 0.4144, "low": 0.4103, "close": 0.411, "volume": 78977.9, "quote_volume": 32547.20209, "trades": 352, "taker_buy_volume": 50205.4, "taker_buy_quote": 20686.58373}, {"ts": 1775074980000, "open": 0.4103, "high": 0.415, "low": 0.4086, "close": 0.409, "volume": 266747.4, "quote_volume": 109861.5717, "trades": 822, "taker_buy_volume": 179883.6, "taker_buy_quote": 74063.65986}, {"ts": 1775075040000, "open": 0.4091, "high": 0.4125, "low": 0.4049, "close": 0.4052, "volume": 274351.8, "quote_volume": 112185.94953, "trades": 736, "taker_buy_volume": 151955.5, "taker_buy_quote": 62181.67754}, {"ts": 1775075100000, "open": 0.4052, "high": 0.412, "low": 0.4051, "close": 0.4118, "volume": 285866.2, "quote_volume": 116812.60953, "trades": 817, "taker_buy_volume": 184093.9, "taker_buy_quote": 75199.51385}, {"ts": 1775075160000, "open": 0.4114, "high": 0.4127, "low": 0.4083, "close": 0.4091, "volume": 62774.9, "quote_volume": 25749.66584, "trades": 362, "taker_buy_volume": 25289.6, "taker_buy_quote": 10377.18959}, {"ts": 1775075220000, "open": 0.409, "high": 0.4106, "low": 0.4072, "close": 0.4082, "volume": 47157.7, "quote_volume": 19282.10134, "trades": 376, "taker_buy_volume": 31070.1, "taker_buy_quote": 12710.14306}, {"ts": 1775075280000, "open": 0.4077, "high": 0.4093, "low": 0.4052, "close": 0.4088, "volume": 91606.1, "quote_volume": 37348.69088, "trades": 309, "taker_buy_volume": 70230.1, "taker_buy_quote": 28634.74004}, {"ts": 1775075340000, "open": 0.4086, "high": 0.4105, "low": 0.4072, "close": 0.408, "volume": 78351.6, "quote_volume": 32085.24579, "trades": 262, "taker_buy_volume": 46438.6, "taker_buy_quote": 19023.74942}, {"ts": 1775075400000, "open": 0.4079, "high": 0.4088, "low": 0.4052, "close": 0.4055, "volume": 90749.7, "quote_volume": 36876.98437, "trades": 249, "taker_buy_volume": 12778.3, "taker_buy_quote": 5191.12219}, {"ts": 1775075460000, "open": 0.4054, "high": 0.4125, "low": 0.4054, "close": 0.408, "volume": 176210.4, "quote_volume": 72044.10027, "trades": 531, "taker_buy_volume": 120525.6, "taker_buy_quote": 49264.86976}, {"ts": 1775075520000, "open": 0.4076, "high": 0.4084, "low": 0.4029, "close": 0.4033, "volume": 160797.7, "quote_volume": 65056.91896, "trades": 509, "taker_buy_volume": 96565.3, "taker_buy_quote": 39073.04818}, {"ts": 1775075580000, "open": 0.4029, "high": 0.4043, "low": 0.3985, "close": 0.4043, "volume": 141086.3, "quote_volume": 56552.14283, "trades": 430, "taker_buy_volume": 68433.8, "taker_buy_quote": 27456.76488}, {"ts": 1775075640000, "open": 0.4043, "high": 0.4097, "low": 0.4031, "close": 0.4074, "volume": 135319.3, "quote_volume": 54981.87182, "trades": 414, "taker_buy_volume": 100882.6, "taker_buy_quote": 40994.65666}, {"ts": 1775075700000, "open": 0.4072, "high": 0.41, "low": 0.4039, "close": 0.4068, "volume": 161675.3, "quote_volume": 65771.29306, "trades": 600, "taker_buy_volume": 62298.1, "taker_buy_quote": 25348.22431}, {"ts": 1775075760000, "open": 0.4068, "high": 0.4091, "low": 0.4031, "close": 0.4069, "volume": 212633.6, "quote_volume": 86407.00798, "trades": 628, "taker_buy_volume": 136611.6, "taker_buy_quote": 55552.3019}, {"ts": 1775075820000, "open": 0.4068, "high": 0.4089, "low": 0.4053, "close": 0.4053, "volume": 52541.4, "quote_volume": 21402.93048, "trades": 308, "taker_buy_volume": 27698.3, "taker_buy_quote": 11283.80136}, {"ts": 1775075880000, "open": 0.4055, "high": 0.4072, "low": 0.403, "close": 0.4066, "volume": 120051.7, "quote_volume": 48657.11734, "trades": 404, "taker_buy_volume": 68639.2, "taker_buy_quote": 27829.10726}, {"ts": 1775075940000, "open": 0.4064, "high": 0.4069, "low": 0.4052, "close": 0.4065, "volume": 19648.1, "quote_volume": 7976.72316, "trades": 103, "taker_buy_volume": 15683.7, "taker_buy_quote": 6367.62191}, {"ts": 1775076000000, "open": 0.4068, "high": 0.4081, "low": 0.4038, "close": 0.4042, "volume": 50913.0, "quote_volume": 20635.06098, "trades": 236, "taker_buy_volume": 19569.9, "taker_buy_quote": 7927.57261}, {"ts": 1775076060000, "open": 0.4043, "high": 0.4062, "low": 0.4033, "close": 0.4048, "volume": 37336.6, "quote_volume": 15104.20047, "trades": 293, "taker_buy_volume": 20491.9, "taker_buy_quote": 8293.1319}, {"ts": 1775076120000, "open": 0.405, "high": 0.4053, "low": 0.4018, "close": 0.4027, "volume": 36060.8, "quote_volume": 14542.88389, "trades": 203, "taker_buy_volume": 13945.8, "taker_buy_quote": 5629.80682}, {"ts": 1775076180000, "open": 0.4027, "high": 0.4041, "low": 0.4006, "close": 0.4014, "volume": 54076.0, "quote_volume": 21712.09123, "trades": 259, "taker_buy_volume": 21278.0, "taker_buy_quote": 8541.75268}, {"ts": 1775076240000, "open": 0.4014, "high": 0.4028, "low": 0.3989, "close": 0.4006, "volume": 85981.4, "quote_volume": 34417.65942, "trades": 476, "taker_buy_volume": 43466.7, "taker_buy_quote": 17401.43343}, {"ts": 1775076300000, "open": 0.4007, "high": 0.4034, "low": 0.4002, "close": 0.4005, "volume": 68978.6, "quote_volume": 27698.0154, "trades": 368, "taker_buy_volume": 31446.5, "taker_buy_quote": 12639.93318}, {"ts": 1775076360000, "open": 0.4008, "high": 0.4009, "low": 0.3989, "close": 0.4007, "volume": 45054.6, "quote_volume": 18009.8808, "trades": 238, "taker_buy_volume": 12574.5, "taker_buy_quote": 5026.69276}, {"ts": 1775076420000, "open": 0.4007, "high": 0.4057, "low": 0.4007, "close": 0.4035, "volume": 111572.6, "quote_volume": 45052.02765, "trades": 582, "taker_buy_volume": 86803.2, "taker_buy_quote": 35052.31751}, {"ts": 1775076480000, "open": 0.4037, "high": 0.4087, "low": 0.4025, "close": 0.4077, "volume": 99368.1, "quote_volume": 40288.30693, "trades": 421, "taker_buy_volume": 72672.0, "taker_buy_quote": 29476.05933}, {"ts": 1775076540000, "open": 0.4074, "high": 0.4147, "low": 0.4066, "close": 0.4113, "volume": 372176.7, "quote_volume": 153207.75335, "trades": 919, "taker_buy_volume": 255990.5, "taker_buy_quote": 105386.28668}, {"ts": 1775076600000, "open": 0.4112, "high": 0.4134, "low": 0.4107, "close": 0.4122, "volume": 98967.6, "quote_volume": 40757.81962, "trades": 325, "taker_buy_volume": 51166.9, "taker_buy_quote": 21073.24825}, {"ts": 1775076660000, "open": 0.4121, "high": 0.4144, "low": 0.4112, "close": 0.4135, "volume": 76905.1, "quote_volume": 31750.49306, "trades": 475, "taker_buy_volume": 48682.3, "taker_buy_quote": 20106.6204}, {"ts": 1775076720000, "open": 0.4133, "high": 0.4133, "low": 0.4105, "close": 0.4124, "volume": 49135.1, "quote_volume": 20231.20957, "trades": 303, "taker_buy_volume": 23096.1, "taker_buy_quote": 9514.22581}, {"ts": 1775076780000, "open": 0.4125, "high": 0.416, "low": 0.4111, "close": 0.4141, "volume": 156132.1, "quote_volume": 64587.67786, "trades": 584, "taker_buy_volume": 87717.9, "taker_buy_quote": 36307.37412}, {"ts": 1775076840000, "open": 0.4138, "high": 0.4254, "low": 0.4135, "close": 0.4203, "volume": 445979.9, "quote_volume": 188005.53564, "trades": 1369, "taker_buy_volume": 245113.8, "taker_buy_quote": 103382.53033}, {"ts": 1775076900000, "open": 0.4202, "high": 0.4202, "low": 0.4155, "close": 0.4183, "volume": 149059.0, "quote_volume": 62260.0287, "trades": 388, "taker_buy_volume": 78225.1, "taker_buy_quote": 32684.43972}, {"ts": 1775076960000, "open": 0.4179, "high": 0.4193, "low": 0.4165, "close": 0.4183, "volume": 43420.1, "quote_volume": 18133.531, "trades": 144, "taker_buy_volume": 22481.1, "taker_buy_quote": 9385.50477}, {"ts": 1775077020000, "open": 0.4178, "high": 0.4189, "low": 0.4174, "close": 0.4185, "volume": 54309.4, "quote_volume": 22697.60444, "trades": 253, "taker_buy_volume": 41799.8, "taker_buy_quote": 17471.20031}, {"ts": 1775077080000, "open": 0.4184, "high": 0.4206, "low": 0.4174, "close": 0.4189, "volume": 60874.1, "quote_volume": 25518.78447, "trades": 286, "taker_buy_volume": 32946.5, "taker_buy_quote": 13812.65637}, {"ts": 1775077140000, "open": 0.4191, "high": 0.4208, "low": 0.419, "close": 0.4208, "volume": 49663.5, "quote_volume": 20860.0255, "trades": 191, "taker_buy_volume": 32408.2, "taker_buy_quote": 13614.38334}, {"ts": 1775077200000, "open": 0.4209, "high": 0.428, "low": 0.4209, "close": 0.4266, "volume": 268996.0, "quote_volume": 114068.37557, "trades": 846, "taker_buy_volume": 126710.7, "taker_buy_quote": 53773.29018}, {"ts": 1775077260000, "open": 0.4259, "high": 0.4342, "low": 0.4244, "close": 0.428, "volume": 554537.2, "quote_volume": 237539.80648, "trades": 1210, "taker_buy_volume": 312481.0, "taker_buy_quote": 133967.86874}, {"ts": 1775077320000, "open": 0.428, "high": 0.45, "low": 0.4274, "close": 0.445, "volume": 1306935.8, "quote_volume": 578944.6407, "trades": 3339, "taker_buy_volume": 725652.0, "taker_buy_quote": 321453.99826}, {"ts": 1775077380000, "open": 0.4449, "high": 0.4454, "low": 0.4375, "close": 0.4413, "volume": 324920.2, "quote_volume": 142695.05965, "trades": 888, "taker_buy_volume": 166940.4, "taker_buy_quote": 73305.72678}, {"ts": 1775077440000, "open": 0.4412, "high": 0.4423, "low": 0.4372, "close": 0.441, "volume": 190561.1, "quote_volume": 83893.78981, "trades": 644, "taker_buy_volume": 106948.7, "taker_buy_quote": 47087.21407}, {"ts": 1775077500000, "open": 0.4409, "high": 0.4413, "low": 0.4354, "close": 0.438, "volume": 244866.9, "quote_volume": 107214.46129, "trades": 808, "taker_buy_volume": 138986.3, "taker_buy_quote": 60860.3801}, {"ts": 1775077560000, "open": 0.4377, "high": 0.4379, "low": 0.4332, "close": 0.4343, "volume": 156984.6, "quote_volume": 68410.97891, "trades": 553, "taker_buy_volume": 98204.9, "taker_buy_quote": 42802.77304}, {"ts": 1775077620000, "open": 0.4342, "high": 0.4366, "low": 0.4326, "close": 0.4337, "volume": 284520.4, "quote_volume": 123639.7356, "trades": 561, "taker_buy_volume": 221400.2, "taker_buy_quote": 96210.96105}, {"ts": 1775077680000, "open": 0.4343, "high": 0.4352, "low": 0.4329, "close": 0.4341, "volume": 130722.3, "quote_volume": 56694.84548, "trades": 310, "taker_buy_volume": 102555.8, "taker_buy_quote": 44483.35751}, {"ts": 1775077740000, "open": 0.4341, "high": 0.4341, "low": 0.4257, "close": 0.4294, "volume": 306235.8, "quote_volume": 131374.98156, "trades": 1363, "taker_buy_volume": 149223.3, "taker_buy_quote": 63997.42025}, {"ts": 1775077800000, "open": 0.4294, "high": 0.4336, "low": 0.4278, "close": 0.4323, "volume": 147392.8, "quote_volume": 63414.70268, "trades": 585, "taker_buy_volume": 94458.2, "taker_buy_quote": 40658.60534}, {"ts": 1775077860000, "open": 0.4322, "high": 0.4367, "low": 0.4308, "close": 0.432, "volume": 234961.3, "quote_volume": 102054.70607, "trades": 1585, "taker_buy_volume": 156412.9, "taker_buy_quote": 67923.62078}, {"ts": 1775077920000, "open": 0.4323, "high": 0.4326, "low": 0.4279, "close": 0.4313, "volume": 116051.7, "quote_volume": 49901.23892, "trades": 485, "taker_buy_volume": 47543.7, "taker_buy_quote": 20453.64524}, {"ts": 1775077980000, "open": 0.4314, "high": 0.4317, "low": 0.4284, "close": 0.4311, "volume": 70807.3, "quote_volume": 30442.06384, "trades": 338, "taker_buy_volume": 42743.4, "taker_buy_quote": 18378.87103}, {"ts": 1775078040000, "open": 0.4307, "high": 0.4377, "low": 0.4304, "close": 0.4338, "volume": 97105.6, "quote_volume": 42175.64958, "trades": 429, "taker_buy_volume": 62550.8, "taker_buy_quote": 27162.38314}, {"ts": 1775078100000, "open": 0.4336, "high": 0.4336, "low": 0.428, "close": 0.4297, "volume": 102856.3, "quote_volume": 44165.96416, "trades": 444, "taker_buy_volume": 43729.5, "taker_buy_quote": 18773.28166}, {"ts": 1775078160000, "open": 0.4295, "high": 0.4382, "low": 0.4251, "close": 0.4347, "volume": 216169.8, "quote_volume": 93375.39479, "trades": 816, "taker_buy_volume": 123076.2, "taker_buy_quote": 53301.75442}, {"ts": 1775078220000, "open": 0.4341, "high": 0.4349, "low": 0.4294, "close": 0.4337, "volume": 100916.6, "quote_volume": 43644.73438, "trades": 346, "taker_buy_volume": 47470.5, "taker_buy_quote": 20554.26436}, {"ts": 1775078280000, "open": 0.4335, "high": 0.4348, "low": 0.4319, "close": 0.4328, "volume": 57900.8, "quote_volume": 25082.20808, "trades": 397, "taker_buy_volume": 41045.5, "taker_buy_quote": 17788.36967}, {"ts": 1775078340000, "open": 0.4333, "high": 0.4369, "low": 0.4328, "close": 0.4355, "volume": 97187.1, "quote_volume": 42317.49408, "trades": 449, "taker_buy_volume": 52166.0, "taker_buy_quote": 22721.18328}, {"ts": 1775078400000, "open": 0.4352, "high": 0.4437, "low": 0.4349, "close": 0.4435, "volume": 245747.9, "quote_volume": 108151.35393, "trades": 1602, "taker_buy_volume": 152862.3, "taker_buy_quote": 67318.22579}, {"ts": 1775078460000, "open": 0.4436, "high": 0.4514, "low": 0.4389, "close": 0.4441, "volume": 514858.5, "quote_volume": 229351.25613, "trades": 1847, "taker_buy_volume": 328165.1, "taker_buy_quote": 146255.47033}, {"ts": 1775078520000, "open": 0.4442, "high": 0.4442, "low": 0.4362, "close": 0.4386, "volume": 288193.1, "quote_volume": 126853.26912, "trades": 1122, "taker_buy_volume": 152670.2, "taker_buy_quote": 67206.05482}, {"ts": 1775078580000, "open": 0.4383, "high": 0.4415, "low": 0.4357, "close": 0.438, "volume": 176242.4, "quote_volume": 77152.8354, "trades": 846, "taker_buy_volume": 86822.9, "taker_buy_quote": 37975.75481}, {"ts": 1775078640000, "open": 0.4381, "high": 0.4405, "low": 0.4368, "close": 0.439, "volume": 49427.7, "quote_volume": 21701.34815, "trades": 413, "taker_buy_volume": 29076.6, "taker_buy_quote": 12768.49533}, {"ts": 1775078700000, "open": 0.4387, "high": 0.439, "low": 0.4354, "close": 0.4368, "volume": 150104.5, "quote_volume": 65576.17814, "trades": 541, "taker_buy_volume": 61209.7, "taker_buy_quote": 26736.7805}, {"ts": 1775078760000, "open": 0.4365, "high": 0.4394, "low": 0.4356, "close": 0.437, "volume": 71502.7, "quote_volume": 31284.12775, "trades": 311, "taker_buy_volume": 33887.6, "taker_buy_quote": 14812.34979}, {"ts": 1775078820000, "open": 0.4369, "high": 0.4414, "low": 0.4369, "close": 0.4406, "volume": 89625.9, "quote_volume": 39353.87582, "trades": 411, "taker_buy_volume": 43070.4, "taker_buy_quote": 18910.54323}, {"ts": 1775078880000, "open": 0.4406, "high": 0.4413, "low": 0.4378, "close": 0.4402, "volume": 42595.0, "quote_volume": 18735.54574, "trades": 404, "taker_buy_volume": 23619.8, "taker_buy_quote": 10394.29433}, {"ts": 1775078940000, "open": 0.4402, "high": 0.441, "low": 0.4371, "close": 0.4387, "volume": 76335.8, "quote_volume": 33537.73661, "trades": 711, "taker_buy_volume": 35280.4, "taker_buy_quote": 15509.3643}, {"ts": 1775079000000, "open": 0.4388, "high": 0.449, "low": 0.4378, "close": 0.4461, "volume": 207097.8, "quote_volume": 92074.92603, "trades": 1246, "taker_buy_volume": 136658.3, "taker_buy_quote": 60748.29222}, {"ts": 1775079060000, "open": 0.4461, "high": 0.4473, "low": 0.44, "close": 0.4424, "volume": 136584.5, "quote_volume": 60601.08466, "trades": 838, "taker_buy_volume": 59824.2, "taker_buy_quote": 26548.20414}, {"ts": 1775079120000, "open": 0.4429, "high": 0.4447, "low": 0.439, "close": 0.4429, "volume": 184307.1, "quote_volume": 81499.9519, "trades": 553, "taker_buy_volume": 75477.8, "taker_buy_quote": 33397.07074}, {"ts": 1775079180000, "open": 0.443, "high": 0.443, "low": 0.4405, "close": 0.4414, "volume": 39016.5, "quote_volume": 17226.09681, "trades": 231, "taker_buy_volume": 18595.8, "taker_buy_quote": 8213.57328}, {"ts": 1775079240000, "open": 0.4416, "high": 0.4424, "low": 0.4374, "close": 0.4416, "volume": 183466.0, "quote_volume": 80632.95892, "trades": 444, "taker_buy_volume": 93526.3, "taker_buy_quote": 41136.60505}, {"ts": 1775079300000, "open": 0.4416, "high": 0.445, "low": 0.4408, "close": 0.443, "volume": 65755.4, "quote_volume": 29171.77913, "trades": 380, "taker_buy_volume": 36547.3, "taker_buy_quote": 16215.83069}, {"ts": 1775079360000, "open": 0.4433, "high": 0.4508, "low": 0.4423, "close": 0.4483, "volume": 298341.6, "quote_volume": 133440.92382, "trades": 1311, "taker_buy_volume": 208371.4, "taker_buy_quote": 93138.1879}, {"ts": 1775079420000, "open": 0.4483, "high": 0.4628, "low": 0.4483, "close": 0.4611, "volume": 737430.7, "quote_volume": 337650.25327, "trades": 2293, "taker_buy_volume": 486342.2, "taker_buy_quote": 222666.10422}, {"ts": 1775079480000, "open": 0.461, "high": 0.4674, "low": 0.4599, "close": 0.4663, "volume": 296908.3, "quote_volume": 137582.84369, "trades": 864, "taker_buy_volume": 193188.8, "taker_buy_quote": 89548.55564}, {"ts": 1775079540000, "open": 0.4661, "high": 0.4698, "low": 0.4639, "close": 0.4654, "volume": 221320.6, "quote_volume": 103433.35162, "trades": 885, "taker_buy_volume": 116177.8, "taker_buy_quote": 54297.29029}, {"ts": 1775079600000, "open": 0.4658, "high": 0.4792, "low": 0.4651, "close": 0.4689, "volume": 821394.8, "quote_volume": 386905.72944, "trades": 2744, "taker_buy_volume": 461551.3, "taker_buy_quote": 217214.43838}, {"ts": 1775079660000, "open": 0.4685, "high": 0.4711, "low": 0.4579, "close": 0.4706, "volume": 570255.3, "quote_volume": 265511.25512, "trades": 2199, "taker_buy_volume": 235072.6, "taker_buy_quote": 109603.31851}, {"ts": 1775079720000, "open": 0.4702, "high": 0.4714, "low": 0.4644, "close": 0.4677, "volume": 252905.7, "quote_volume": 118537.35499, "trades": 660, "taker_buy_volume": 167547.3, "taker_buy_quote": 78556.49311}, {"ts": 1775079780000, "open": 0.4675, "high": 0.4696, "low": 0.4635, "close": 0.4635, "volume": 107109.9, "quote_volume": 50058.79194, "trades": 392, "taker_buy_volume": 35663.9, "taker_buy_quote": 16666.68918}, {"ts": 1775079840000, "open": 0.4635, "high": 0.4645, "low": 0.4619, "close": 0.463, "volume": 201483.9, "quote_volume": 93327.50209, "trades": 463, "taker_buy_volume": 79876.3, "taker_buy_quote": 37017.01731}, {"ts": 1775079900000, "open": 0.463, "high": 0.4659, "low": 0.4555, "close": 0.4595, "volume": 162188.2, "quote_volume": 74667.01766, "trades": 824, "taker_buy_volume": 68576.7, "taker_buy_quote": 31576.29636}, {"ts": 1775079960000, "open": 0.4596, "high": 0.4659, "low": 0.4584, "close": 0.4628, "volume": 251194.3, "quote_volume": 116244.06396, "trades": 922, "taker_buy_volume": 88846.1, "taker_buy_quote": 41102.37581}, {"ts": 1775080020000, "open": 0.4621, "high": 0.4645, "low": 0.459, "close": 0.461, "volume": 67207.7, "quote_volume": 31026.42589, "trades": 404, "taker_buy_volume": 33225.3, "taker_buy_quote": 15338.0116}, {"ts": 1775080080000, "open": 0.4606, "high": 0.4668, "low": 0.4596, "close": 0.466, "volume": 136881.2, "quote_volume": 63472.87297, "trades": 589, "taker_buy_volume": 100559.1, "taker_buy_quote": 46628.9227}, {"ts": 1775080140000, "open": 0.466, "high": 0.47, "low": 0.4634, "close": 0.4693, "volume": 199367.5, "quote_volume": 93149.53475, "trades": 723, "taker_buy_volume": 156591.5, "taker_buy_quote": 73193.79572}, {"ts": 1775080200000, "open": 0.4687, "high": 0.4778, "low": 0.4668, "close": 0.4706, "volume": 449158.3, "quote_volume": 212206.73949, "trades": 1284, "taker_buy_volume": 246924.7, "taker_buy_quote": 116613.78134}, {"ts": 1775080260000, "open": 0.4706, "high": 0.4733, "low": 0.4705, "close": 0.4731, "volume": 142022.5, "quote_volume": 67055.42518, "trades": 640, "taker_buy_volume": 104938.2, "taker_buy_quote": 49545.39847}, {"ts": 1775080320000, "open": 0.4732, "high": 0.4736, "low": 0.4633, "close": 0.4664, "volume": 248592.7, "quote_volume": 116165.73342, "trades": 1216, "taker_buy_volume": 112871.7, "taker_buy_quote": 52721.12176}, {"ts": 1775080380000, "open": 0.4662, "high": 0.4686, "low": 0.4607, "close": 0.4651, "volume": 219126.7, "quote_volume": 101879.93062, "trades": 965, "taker_buy_volume": 88121.0, "taker_buy_quote": 41059.72506}, {"ts": 1775080440000, "open": 0.4646, "high": 0.4695, "low": 0.4635, "close": 0.469, "volume": 112154.4, "quote_volume": 52314.37368, "trades": 505, "taker_buy_volume": 78525.3, "taker_buy_quote": 36639.74937}, {"ts": 1775080500000, "open": 0.4684, "high": 0.469, "low": 0.46, "close": 0.4633, "volume": 330046.5, "quote_volume": 152650.5865, "trades": 1297, "taker_buy_volume": 61386.1, "taker_buy_quote": 28483.71183}, {"ts": 1775080560000, "open": 0.4633, "high": 0.4657, "low": 0.463, "close": 0.4652, "volume": 123176.4, "quote_volume": 57188.26774, "trades": 526, "taker_buy_volume": 55005.2, "taker_buy_quote": 25534.92858}, {"ts": 1775080620000, "open": 0.4654, "high": 0.4672, "low": 0.4624, "close": 0.4658, "volume": 78401.6, "quote_volume": 36409.11231, "trades": 643, "taker_buy_volume": 49798.4, "taker_buy_quote": 23113.76263}, {"ts": 1775080680000, "open": 0.4656, "high": 0.4658, "low": 0.4639, "close": 0.4652, "volume": 51444.8, "quote_volume": 23921.34248, "trades": 277, "taker_buy_volume": 16690.4, "taker_buy_quote": 7759.66359}, {"ts": 1775080740000, "open": 0.4652, "high": 0.4688, "low": 0.4652, "close": 0.4658, "volume": 82322.5, "quote_volume": 38483.7048, "trades": 382, "taker_buy_volume": 44532.7, "taker_buy_quote": 20818.60679}, {"ts": 1775080800000, "open": 0.4658, "high": 0.4716, "low": 0.4625, "close": 0.4697, "volume": 108596.5, "quote_volume": 50752.37655, "trades": 803, "taker_buy_volume": 59568.0, "taker_buy_quote": 27842.57006}, {"ts": 1775080860000, "open": 0.4696, "high": 0.4762, "low": 0.4679, "close": 0.4748, "volume": 504588.2, "quote_volume": 238828.07625, "trades": 1320, "taker_buy_volume": 273125.5, "taker_buy_quote": 129268.75973}, {"ts": 1775080920000, "open": 0.4741, "high": 0.4796, "low": 0.4717, "close": 0.472, "volume": 189496.5, "quote_volume": 90073.88093, "trades": 979, "taker_buy_volume": 105098.6, "taker_buy_quote": 49918.48247}, {"ts": 1775080980000, "open": 0.4718, "high": 0.4815, "low": 0.4703, "close": 0.477, "volume": 320870.5, "quote_volume": 152835.73791, "trades": 1394, "taker_buy_volume": 171018.0, "taker_buy_quote": 81400.3832}, {"ts": 1775081040000, "open": 0.4768, "high": 0.4819, "low": 0.4729, "close": 0.4759, "volume": 375073.2, "quote_volume": 178876.44476, "trades": 1098, "taker_buy_volume": 183558.9, "taker_buy_quote": 87530.79814}, {"ts": 1775081100000, "open": 0.4761, "high": 0.4906, "low": 0.4752, "close": 0.4861, "volume": 1121918.2, "quote_volume": 543222.27301, "trades": 3380, "taker_buy_volume": 619406.8, "taker_buy_quote": 299744.14562}, {"ts": 1775081160000, "open": 0.4864, "high": 0.4893, "low": 0.4804, "close": 0.4812, "volume": 231679.8, "quote_volume": 112432.99451, "trades": 841, "taker_buy_volume": 112812.8, "taker_buy_quote": 54806.81342}, {"ts": 1775081220000, "open": 0.482, "high": 0.4841, "low": 0.4645, "close": 0.466, "volume": 497819.6, "quote_volume": 235798.04569, "trades": 1601, "taker_buy_volume": 213159.6, "taker_buy_quote": 101065.72639}, {"ts": 1775081280000, "open": 0.4658, "high": 0.4704, "low": 0.4574, "close": 0.4623, "volume": 750026.3, "quote_volume": 346591.63749, "trades": 2876, "taker_buy_volume": 267767.0, "taker_buy_quote": 123729.27992}, {"ts": 1775081340000, "open": 0.4623, "high": 0.4694, "low": 0.4616, "close": 0.4682, "volume": 184171.3, "quote_volume": 85703.34263, "trades": 773, "taker_buy_volume": 102105.7, "taker_buy_quote": 47512.84732}, {"ts": 1775081400000, "open": 0.4675, "high": 0.4687, "low": 0.4646, "close": 0.465, "volume": 95954.9, "quote_volume": 44786.16123, "trades": 498, "taker_buy_volume": 54362.3, "taker_buy_quote": 25380.54181}, {"ts": 1775081460000, "open": 0.4653, "high": 0.4676, "low": 0.463, "close": 0.4644, "volume": 105127.5, "quote_volume": 48843.15894, "trades": 578, "taker_buy_volume": 61628.9, "taker_buy_quote": 28629.0803}, {"ts": 1775081520000, "open": 0.4644, "high": 0.4704, "low": 0.4633, "close": 0.4699, "volume": 263315.4, "quote_volume": 123210.33468, "trades": 799, "taker_buy_volume": 153097.3, "taker_buy_quote": 71620.20515}, {"ts": 1775081580000, "open": 0.4697, "high": 0.4718, "low": 0.4687, "close": 0.4692, "volume": 81829.8, "quote_volume": 38466.91386, "trades": 634, "taker_buy_volume": 38753.2, "taker_buy_quote": 18218.92591}, {"ts": 1775081640000, "open": 0.469, "high": 0.4695, "low": 0.4668, "close": 0.4685, "volume": 68035.5, "quote_volume": 31842.01296, "trades": 424, "taker_buy_volume": 41661.1, "taker_buy_quote": 19499.52103}, {"ts": 1775081700000, "open": 0.4686, "high": 0.4689, "low": 0.4655, "close": 0.4674, "volume": 173313.3, "quote_volume": 80859.63826, "trades": 633, "taker_buy_volume": 86560.6, "taker_buy_quote": 40404.70338}, {"ts": 1775081760000, "open": 0.4675, "high": 0.4719, "low": 0.4662, "close": 0.4705, "volume": 115831.2, "quote_volume": 54433.18425, "trades": 596, "taker_buy_volume": 50445.8, "taker_buy_quote": 23706.47489}, {"ts": 1775081820000, "open": 0.4704, "high": 0.4712, "low": 0.468, "close": 0.4691, "volume": 54644.0, "quote_volume": 25628.33422, "trades": 277, "taker_buy_volume": 23143.5, "taker_buy_quote": 10856.50201}, {"ts": 1775081880000, "open": 0.4687, "high": 0.4696, "low": 0.4668, "close": 0.4677, "volume": 37403.3, "quote_volume": 17519.1283, "trades": 319, "taker_buy_volume": 18449.8, "taker_buy_quote": 8648.9309}, {"ts": 1775081940000, "open": 0.4679, "high": 0.4687, "low": 0.4659, "close": 0.4659, "volume": 45628.2, "quote_volume": 21315.16403, "trades": 215, "taker_buy_volume": 7065.2, "taker_buy_quote": 3302.54238}, {"ts": 1775082000000, "open": 0.4662, "high": 0.4675, "low": 0.4655, "close": 0.466, "volume": 165287.7, "quote_volume": 77019.22542, "trades": 546, "taker_buy_volume": 44577.1, "taker_buy_quote": 20783.76993}, {"ts": 1775082060000, "open": 0.4662, "high": 0.4664, "low": 0.4535, "close": 0.4567, "volume": 1191387.1, "quote_volume": 551813.34361, "trades": 2284, "taker_buy_volume": 240673.4, "taker_buy_quote": 110893.00824}, {"ts": 1775082120000, "open": 0.4568, "high": 0.4596, "low": 0.4388, "close": 0.4425, "volume": 1217679.1, "quote_volume": 543184.68349, "trades": 3367, "taker_buy_volume": 545681.0, "taker_buy_quote": 243085.87337}, {"ts": 1775082180000, "open": 0.4431, "high": 0.4475, "low": 0.4392, "close": 0.445, "volume": 322183.9, "quote_volume": 142896.22998, "trades": 1245, "taker_buy_volume": 154645.7, "taker_buy_quote": 68556.97624}, {"ts": 1775082240000, "open": 0.4447, "high": 0.4465, "low": 0.4371, "close": 0.4419, "volume": 251844.3, "quote_volume": 111416.49344, "trades": 1100, "taker_buy_volume": 148017.4, "taker_buy_quote": 65488.50809}, {"ts": 1775082300000, "open": 0.442, "high": 0.451, "low": 0.4404, "close": 0.4509, "volume": 311558.2, "quote_volume": 139446.28433, "trades": 1099, "taker_buy_volume": 211197.1, "taker_buy_quote": 94570.74299}, {"ts": 1775082360000, "open": 0.4505, "high": 0.4559, "low": 0.4494, "close": 0.4559, "volume": 144900.0, "quote_volume": 65616.64639, "trades": 729, "taker_buy_volume": 95325.9, "taker_buy_quote": 43173.93503}, {"ts": 1775082420000, "open": 0.4557, "high": 0.4571, "low": 0.4513, "close": 0.4521, "volume": 94828.4, "quote_volume": 43089.88253, "trades": 451, "taker_buy_volume": 50917.4, "taker_buy_quote": 23162.25536}, {"ts": 1775082480000, "open": 0.4519, "high": 0.4531, "low": 0.449, "close": 0.4503, "volume": 79321.3, "quote_volume": 35742.30253, "trades": 478, "taker_buy_volume": 24432.4, "taker_buy_quote": 11018.54457}, {"ts": 1775082540000, "open": 0.4501, "high": 0.4501, "low": 0.4432, "close": 0.4445, "volume": 153752.6, "quote_volume": 68487.45086, "trades": 752, "taker_buy_volume": 76539.0, "taker_buy_quote": 34070.78489}, {"ts": 1775082600000, "open": 0.4444, "high": 0.4461, "low": 0.4386, "close": 0.4411, "volume": 186142.9, "quote_volume": 82193.40988, "trades": 725, "taker_buy_volume": 78135.1, "taker_buy_quote": 34477.93925}, {"ts": 1775082660000, "open": 0.4404, "high": 0.4457, "low": 0.4404, "close": 0.4453, "volume": 106726.4, "quote_volume": 47363.50717, "trades": 551, "taker_buy_volume": 65003.9, "taker_buy_quote": 28833.87936}, {"ts": 1775082720000, "open": 0.445, "high": 0.4452, "low": 0.4405, "close": 0.4414, "volume": 178155.0, "quote_volume": 78772.95681, "trades": 647, "taker_buy_volume": 89447.7, "taker_buy_quote": 39550.71698}, {"ts": 1775082780000, "open": 0.4414, "high": 0.4424, "low": 0.4366, "close": 0.4367, "volume": 151314.0, "quote_volume": 66506.75877, "trades": 977, "taker_buy_volume": 66770.0, "taker_buy_quote": 29320.47959}, {"ts": 1775082840000, "open": 0.437, "high": 0.4498, "low": 0.4358, "close": 0.4498, "volume": 526837.9, "quote_volume": 233329.15408, "trades": 1769, "taker_buy_volume": 303665.0, "taker_buy_quote": 134624.35753}, {"ts": 1775082900000, "open": 0.4491, "high": 0.4583, "low": 0.4469, "close": 0.4554, "volume": 472202.8, "quote_volume": 214361.41659, "trades": 1626, "taker_buy_volume": 269469.6, "taker_buy_quote": 122321.28657}, {"ts": 1775082960000, "open": 0.4551, "high": 0.4551, "low": 0.4455, "close": 0.4489, "volume": 156761.9, "quote_volume": 70286.69801, "trades": 540, "taker_buy_volume": 62690.1, "taker_buy_quote": 28102.29528}, {"ts": 1775083020000, "open": 0.4487, "high": 0.4507, "low": 0.4461, "close": 0.4482, "volume": 109128.6, "quote_volume": 48900.65238, "trades": 365, "taker_buy_volume": 52387.4, "taker_buy_quote": 23448.40272}, {"ts": 1775083080000, "open": 0.4476, "high": 0.4483, "low": 0.4434, "close": 0.4435, "volume": 79573.2, "quote_volume": 35500.07689, "trades": 492, "taker_buy_volume": 47679.3, "taker_buy_quote": 21281.97799}, {"ts": 1775083140000, "open": 0.4433, "high": 0.4474, "low": 0.4406, "close": 0.4442, "volume": 106784.5, "quote_volume": 47476.71465, "trades": 580, "taker_buy_volume": 69163.0, "taker_buy_quote": 30794.06986}, {"ts": 1775083200000, "open": 0.444, "high": 0.449, "low": 0.4432, "close": 0.4466, "volume": 73903.6, "quote_volume": 33046.61281, "trades": 423, "taker_buy_volume": 32704.5, "taker_buy_quote": 14609.38945}, {"ts": 1775083260000, "open": 0.4466, "high": 0.4466, "low": 0.4404, "close": 0.4416, "volume": 186343.3, "quote_volume": 82409.67985, "trades": 646, "taker_buy_volume": 89708.1, "taker_buy_quote": 39667.96895}, {"ts": 1775083320000, "open": 0.442, "high": 0.447, "low": 0.4408, "close": 0.4467, "volume": 102866.3, "quote_volume": 45730.85739, "trades": 557, "taker_buy_volume": 66591.9, "taker_buy_quote": 29623.06657}, {"ts": 1775083380000, "open": 0.4465, "high": 0.4515, "low": 0.4452, "close": 0.4492, "volume": 122348.1, "quote_volume": 54936.5261, "trades": 519, "taker_buy_volume": 85744.5, "taker_buy_quote": 38494.66757}, {"ts": 1775083440000, "open": 0.449, "high": 0.4548, "low": 0.4478, "close": 0.449, "volume": 148908.9, "quote_volume": 67205.95968, "trades": 660, "taker_buy_volume": 84741.6, "taker_buy_quote": 38245.77129}, {"ts": 1775083500000, "open": 0.449, "high": 0.4511, "low": 0.4475, "close": 0.448, "volume": 72225.5, "quote_volume": 32450.77878, "trades": 307, "taker_buy_volume": 42250.1, "taker_buy_quote": 18986.25179}, {"ts": 1775083560000, "open": 0.4479, "high": 0.4517, "low": 0.4467, "close": 0.4487, "volume": 85868.8, "quote_volume": 38598.07675, "trades": 415, "taker_buy_volume": 47939.6, "taker_buy_quote": 21558.86839}, {"ts": 1775083620000, "open": 0.4484, "high": 0.4496, "low": 0.446, "close": 0.446, "volume": 100401.4, "quote_volume": 44992.57109, "trades": 387, "taker_buy_volume": 39108.2, "taker_buy_quote": 17534.02906}, {"ts": 1775083680000, "open": 0.4463, "high": 0.4514, "low": 0.446, "close": 0.4492, "volume": 103881.0, "quote_volume": 46657.04848, "trades": 604, "taker_buy_volume": 49027.2, "taker_buy_quote": 22014.39824}, {"ts": 1775083740000, "open": 0.4493, "high": 0.4568, "low": 0.4493, "close": 0.4515, "volume": 177153.5, "quote_volume": 80099.11981, "trades": 1072, "taker_buy_volume": 100766.0, "taker_buy_quote": 45540.43917}, {"ts": 1775083800000, "open": 0.4515, "high": 0.4543, "low": 0.4496, "close": 0.451, "volume": 65016.1, "quote_volume": 29340.15968, "trades": 546, "taker_buy_volume": 46725.3, "taker_buy_quote": 21088.71989}, {"ts": 1775083860000, "open": 0.4514, "high": 0.4516, "low": 0.4449, "close": 0.4458, "volume": 88762.1, "quote_volume": 39704.99009, "trades": 522, "taker_buy_volume": 31138.8, "taker_buy_quote": 13919.96536}, {"ts": 1775083920000, "open": 0.446, "high": 0.4529, "low": 0.446, "close": 0.4519, "volume": 64635.5, "quote_volume": 29065.45066, "trades": 310, "taker_buy_volume": 47841.4, "taker_buy_quote": 21519.85525}, {"ts": 1775083980000, "open": 0.4515, "high": 0.4771, "low": 0.4508, "close": 0.4749, "volume": 1114656.7, "quote_volume": 518657.69303, "trades": 3949, "taker_buy_volume": 637977.1, "taker_buy_quote": 296930.89665}, {"ts": 1775084040000, "open": 0.4744, "high": 0.4895, "low": 0.4672, "close": 0.4876, "volume": 1193378.5, "quote_volume": 570290.39232, "trades": 3104, "taker_buy_volume": 664053.3, "taker_buy_quote": 317196.97026}, {"ts": 1775084100000, "open": 0.487, "high": 0.4876, "low": 0.4723, "close": 0.4751, "volume": 495627.3, "quote_volume": 238115.7426, "trades": 1484, "taker_buy_volume": 235247.0, "taker_buy_quote": 112968.03156}, {"ts": 1775084160000, "open": 0.4748, "high": 0.4752, "low": 0.4642, "close": 0.468, "volume": 451739.9, "quote_volume": 211668.44542, "trades": 1217, "taker_buy_volume": 224360.4, "taker_buy_quote": 105134.76689}, {"ts": 1775084220000, "open": 0.4679, "high": 0.4702, "low": 0.4654, "close": 0.4654, "volume": 214663.3, "quote_volume": 100411.67209, "trades": 469, "taker_buy_volume": 84636.4, "taker_buy_quote": 39555.80727}, {"ts": 1775084280000, "open": 0.4653, "high": 0.4669, "low": 0.4628, "close": 0.4668, "volume": 182398.6, "quote_volume": 84784.27416, "trades": 472, "taker_buy_volume": 69516.1, "taker_buy_quote": 32292.10751}, {"ts": 1775084340000, "open": 0.4666, "high": 0.4718, "low": 0.4634, "close": 0.4699, "volume": 85204.9, "quote_volume": 39829.79859, "trades": 540, "taker_buy_volume": 53583.3, "taker_buy_quote": 25038.80567}, {"ts": 1775084400000, "open": 0.4694, "high": 0.4694, "low": 0.4638, "close": 0.466, "volume": 95613.2, "quote_volume": 44534.99417, "trades": 487, "taker_buy_volume": 53382.7, "taker_buy_quote": 24866.31648}, {"ts": 1775084460000, "open": 0.4659, "high": 0.4665, "low": 0.4604, "close": 0.4624, "volume": 146868.1, "quote_volume": 68102.36363, "trades": 487, "taker_buy_volume": 70057.7, "taker_buy_quote": 32509.8574}, {"ts": 1775084520000, "open": 0.4626, "high": 0.4627, "low": 0.4544, "close": 0.4577, "volume": 227318.1, "quote_volume": 104285.44882, "trades": 661, "taker_buy_volume": 107627.0, "taker_buy_quote": 49392.13941}, {"ts": 1775084580000, "open": 0.4576, "high": 0.4592, "low": 0.4544, "close": 0.4585, "volume": 61383.0, "quote_volume": 28083.27649, "trades": 319, "taker_buy_volume": 25096.9, "taker_buy_quote": 11478.352}, {"ts": 1775084640000, "open": 0.4586, "high": 0.4588, "low": 0.4545, "close": 0.4568, "volume": 197826.0, "quote_volume": 90303.08874, "trades": 476, "taker_buy_volume": 99713.6, "taker_buy_quote": 45514.2147}, {"ts": 1775084700000, "open": 0.4568, "high": 0.4574, "low": 0.437, "close": 0.445, "volume": 505452.8, "quote_volume": 225068.13168, "trades": 1507, "taker_buy_volume": 186472.3, "taker_buy_quote": 83192.0772}, {"ts": 1775084760000, "open": 0.4446, "high": 0.4538, "low": 0.4446, "close": 0.4521, "volume": 206898.4, "quote_volume": 93109.37061, "trades": 750, "taker_buy_volume": 123553.8, "taker_buy_quote": 55605.16572}, {"ts": 1775084820000, "open": 0.4514, "high": 0.4532, "low": 0.4487, "close": 0.451, "volume": 128290.6, "quote_volume": 57851.89963, "trades": 565, "taker_buy_volume": 67853.7, "taker_buy_quote": 30582.22668}, {"ts": 1775084880000, "open": 0.451, "high": 0.4517, "low": 0.448, "close": 0.4499, "volume": 89007.3, "quote_volume": 40038.16426, "trades": 432, "taker_buy_volume": 60740.2, "taker_buy_quote": 27315.4206}, {"ts": 1775084940000, "open": 0.4502, "high": 0.4525, "low": 0.4488, "close": 0.4522, "volume": 58633.6, "quote_volume": 26420.52774, "trades": 279, "taker_buy_volume": 31433.8, "taker_buy_quote": 14165.82856}, {"ts": 1775085000000, "open": 0.4522, "high": 0.4552, "low": 0.4296, "close": 0.4426, "volume": 884294.5, "quote_volume": 388837.18042, "trades": 2678, "taker_buy_volume": 386051.4, "taker_buy_quote": 169656.93581}, {"ts": 1775085060000, "open": 0.4425, "high": 0.4467, "low": 0.4424, "close": 0.4446, "volume": 123103.3, "quote_volume": 54731.38934, "trades": 481, "taker_buy_volume": 88823.7, "taker_buy_quote": 39484.63072}, {"ts": 1775085120000, "open": 0.4441, "high": 0.4474, "low": 0.4423, "close": 0.4466, "volume": 119524.3, "quote_volume": 53250.48579, "trades": 449, "taker_buy_volume": 76407.3, "taker_buy_quote": 34044.51791}, {"ts": 1775085180000, "open": 0.4463, "high": 0.447, "low": 0.4449, "close": 0.4458, "volume": 43264.6, "quote_volume": 19295.03636, "trades": 253, "taker_buy_volume": 25980.1, "taker_buy_quote": 11585.42567}, {"ts": 1775085240000, "open": 0.4453, "high": 0.4477, "low": 0.4439, "close": 0.4473, "volume": 144395.8, "quote_volume": 64398.41771, "trades": 602, "taker_buy_volume": 87714.2, "taker_buy_quote": 39126.08258}, {"ts": 1775085300000, "open": 0.4474, "high": 0.4479, "low": 0.4428, "close": 0.4462, "volume": 80647.4, "quote_volume": 35886.55523, "trades": 571, "taker_buy_volume": 42229.0, "taker_buy_quote": 18799.02331}, {"ts": 1775085360000, "open": 0.4464, "high": 0.4512, "low": 0.4442, "close": 0.4494, "volume": 169765.0, "quote_volume": 76026.18202, "trades": 852, "taker_buy_volume": 103918.1, "taker_buy_quote": 46524.57294}, {"ts": 1775085420000, "open": 0.4491, "high": 0.4497, "low": 0.4431, "close": 0.4451, "volume": 123226.6, "quote_volume": 54882.07614, "trades": 423, "taker_buy_volume": 44717.3, "taker_buy_quote": 19930.78752}, {"ts": 1775085480000, "open": 0.4449, "high": 0.4467, "low": 0.4436, "close": 0.4454, "volume": 87583.3, "quote_volume": 38986.25533, "trades": 336, "taker_buy_volume": 26247.1, "taker_buy_quote": 11683.15784}, {"ts": 1775085540000, "open": 0.4451, "high": 0.4458, "low": 0.4417, "close": 0.4427, "volume": 55174.3, "quote_volume": 24444.90683, "trades": 246, "taker_buy_volume": 27364.2, "taker_buy_quote": 12123.43577}, {"ts": 1775085600000, "open": 0.4429, "high": 0.4484, "low": 0.4414, "close": 0.4474, "volume": 136508.5, "quote_volume": 60811.5291, "trades": 566, "taker_buy_volume": 78854.0, "taker_buy_quote": 35107.21044}, {"ts": 1775085660000, "open": 0.4473, "high": 0.4493, "low": 0.4445, "close": 0.4457, "volume": 108788.2, "quote_volume": 48545.99209, "trades": 361, "taker_buy_volume": 54857.3, "taker_buy_quote": 24487.53101}, {"ts": 1775085720000, "open": 0.4458, "high": 0.447, "low": 0.4431, "close": 0.4445, "volume": 65015.3, "quote_volume": 28961.10989, "trades": 305, "taker_buy_volume": 16683.7, "taker_buy_quote": 7429.09259}, {"ts": 1775085780000, "open": 0.4441, "high": 0.4443, "low": 0.4422, "close": 0.4432, "volume": 60877.8, "quote_volume": 26981.98076, "trades": 285, "taker_buy_volume": 34323.1, "taker_buy_quote": 15213.46982}, {"ts": 1775085840000, "open": 0.4428, "high": 0.4428, "low": 0.4375, "close": 0.4384, "volume": 229065.2, "quote_volume": 100942.1493, "trades": 1186, "taker_buy_volume": 145236.3, "taker_buy_quote": 64013.31179}, {"ts": 1775085900000, "open": 0.4385, "high": 0.448, "low": 0.4384, "close": 0.4444, "volume": 334509.2, "quote_volume": 148721.51697, "trades": 1119, "taker_buy_volume": 141079.4, "taker_buy_quote": 62654.46962}, {"ts": 1775085960000, "open": 0.4449, "high": 0.4467, "low": 0.4439, "close": 0.4456, "volume": 107025.2, "quote_volume": 47634.55316, "trades": 450, "taker_buy_volume": 41459.3, "taker_buy_quote": 18461.59714}, {"ts": 1775086020000, "open": 0.4456, "high": 0.4509, "low": 0.4449, "close": 0.4501, "volume": 138764.2, "quote_volume": 62161.26489, "trades": 623, "taker_buy_volume": 82454.9, "taker_buy_quote": 36970.92659}, {"ts": 1775086080000, "open": 0.4498, "high": 0.4498, "low": 0.4441, "close": 0.445, "volume": 94330.4, "quote_volume": 42182.52971, "trades": 370, "taker_buy_volume": 27973.8, "taker_buy_quote": 12488.84045}, {"ts": 1775086140000, "open": 0.4451, "high": 0.4494, "low": 0.4451, "close": 0.4488, "volume": 48243.4, "quote_volume": 21622.15994, "trades": 218, "taker_buy_volume": 25656.3, "taker_buy_quote": 11495.02159}, {"ts": 1775086200000, "open": 0.4484, "high": 0.4491, "low": 0.4457, "close": 0.4476, "volume": 49148.3, "quote_volume": 21979.82725, "trades": 208, "taker_buy_volume": 15746.4, "taker_buy_quote": 7041.7672}, {"ts": 1775086260000, "open": 0.4476, "high": 0.4486, "low": 0.445, "close": 0.4486, "volume": 49023.8, "quote_volume": 21896.08032, "trades": 277, "taker_buy_volume": 23762.2, "taker_buy_quote": 10612.95403}, {"ts": 1775086320000, "open": 0.4486, "high": 0.4493, "low": 0.4464, "close": 0.4488, "volume": 68900.8, "quote_volume": 30835.298, "trades": 280, "taker_buy_volume": 26793.3, "taker_buy_quote": 12005.60486}, {"ts": 1775086380000, "open": 0.4488, "high": 0.4488, "low": 0.4416, "close": 0.442, "volume": 109431.6, "quote_volume": 48683.58295, "trades": 424, "taker_buy_volume": 40037.8, "taker_buy_quote": 17766.99393}, {"ts": 1775086440000, "open": 0.4421, "high": 0.448, "low": 0.4412, "close": 0.4473, "volume": 73844.7, "quote_volume": 32846.30707, "trades": 315, "taker_buy_volume": 34046.3, "taker_buy_quote": 15140.02304}, {"ts": 1775086500000, "open": 0.4469, "high": 0.4574, "low": 0.4459, "close": 0.4526, "volume": 341261.6, "quote_volume": 154255.35014, "trades": 927, "taker_buy_volume": 188074.8, "taker_buy_quote": 84917.22688}, {"ts": 1775086560000, "open": 0.4522, "high": 0.4522, "low": 0.4478, "close": 0.45, "volume": 88990.9, "quote_volume": 40035.1723, "trades": 256, "taker_buy_volume": 37793.7, "taker_buy_quote": 17003.52594}, {"ts": 1775086620000, "open": 0.4501, "high": 0.4538, "low": 0.4501, "close": 0.4529, "volume": 70856.6, "quote_volume": 32035.23528, "trades": 337, "taker_buy_volume": 45184.2, "taker_buy_quote": 20423.59252}, {"ts": 1775086680000, "open": 0.4523, "high": 0.4592, "low": 0.4521, "close": 0.4583, "volume": 167116.3, "quote_volume": 76114.32699, "trades": 521, "taker_buy_volume": 83790.9, "taker_buy_quote": 38166.90134}, {"ts": 1775086740000, "open": 0.4589, "high": 0.4632, "low": 0.4564, "close": 0.4573, "volume": 190396.4, "quote_volume": 87507.38652, "trades": 557, "taker_buy_volume": 133772.2, "taker_buy_quote": 61492.27695}, {"ts": 1775086800000, "open": 0.4572, "high": 0.4573, "low": 0.453, "close": 0.4548, "volume": 63708.2, "quote_volume": 29017.19503, "trades": 296, "taker_buy_volume": 27788.6, "taker_buy_quote": 12660.13629}, {"ts": 1775086860000, "open": 0.455, "high": 0.4563, "low": 0.4538, "close": 0.4541, "volume": 34247.9, "quote_volume": 15576.16593, "trades": 186, "taker_buy_volume": 18095.8, "taker_buy_quote": 8234.35478}, {"ts": 1775086920000, "open": 0.4541, "high": 0.4541, "low": 0.4483, "close": 0.4506, "volume": 338502.3, "quote_volume": 152546.16824, "trades": 994, "taker_buy_volume": 122883.2, "taker_buy_quote": 55339.09234}, {"ts": 1775086980000, "open": 0.4504, "high": 0.4534, "low": 0.4503, "close": 0.4509, "volume": 74176.6, "quote_volume": 33519.04471, "trades": 267, "taker_buy_volume": 33104.9, "taker_buy_quote": 14964.56163}, {"ts": 1775087040000, "open": 0.4508, "high": 0.4508, "low": 0.4444, "close": 0.4461, "volume": 162803.8, "quote_volume": 72854.2396, "trades": 499, "taker_buy_volume": 71519.1, "taker_buy_quote": 32053.22782}, {"ts": 1775087100000, "open": 0.446, "high": 0.451, "low": 0.446, "close": 0.4502, "volume": 164394.8, "quote_volume": 73755.13317, "trades": 596, "taker_buy_volume": 68061.5, "taker_buy_quote": 30528.16599}, {"ts": 1775087160000, "open": 0.4497, "high": 0.4515, "low": 0.4493, "close": 0.45, "volume": 56511.1, "quote_volume": 25442.15278, "trades": 220, "taker_buy_volume": 24339.6, "taker_buy_quote": 10960.20876}, {"ts": 1775087220000, "open": 0.4501, "high": 0.4508, "low": 0.4469, "close": 0.4483, "volume": 54203.1, "quote_volume": 24319.4031, "trades": 322, "taker_buy_volume": 28379.4, "taker_buy_quote": 12728.11558}, {"ts": 1775087280000, "open": 0.4486, "high": 0.4506, "low": 0.4481, "close": 0.4495, "volume": 52958.5, "quote_volume": 23815.96834, "trades": 243, "taker_buy_volume": 36661.7, "taker_buy_quote": 16489.58584}, {"ts": 1775087340000, "open": 0.4496, "high": 0.4503, "low": 0.4476, "close": 0.4485, "volume": 84699.1, "quote_volume": 38030.95476, "trades": 287, "taker_buy_volume": 44212.0, "taker_buy_quote": 19856.3776}, {"ts": 1775087400000, "open": 0.4484, "high": 0.452, "low": 0.4465, "close": 0.4468, "volume": 83104.5, "quote_volume": 37318.64015, "trades": 343, "taker_buy_volume": 47391.5, "taker_buy_quote": 21289.14283}, {"ts": 1775087460000, "open": 0.4464, "high": 0.4487, "low": 0.4457, "close": 0.447, "volume": 75752.4, "quote_volume": 33881.59991, "trades": 344, "taker_buy_volume": 32539.4, "taker_buy_quote": 14555.77974}, {"ts": 1775087520000, "open": 0.4466, "high": 0.4469, "low": 0.442, "close": 0.4434, "volume": 206191.5, "quote_volume": 91592.04534, "trades": 785, "taker_buy_volume": 88412.3, "taker_buy_quote": 39274.98855}, {"ts": 1775087580000, "open": 0.4433, "high": 0.4479, "low": 0.4428, "close": 0.4479, "volume": 115640.4, "quote_volume": 51470.37299, "trades": 405, "taker_buy_volume": 72893.9, "taker_buy_quote": 32444.74887}, {"ts": 1775087640000, "open": 0.4477, "high": 0.4536, "low": 0.4477, "close": 0.4532, "volume": 219730.7, "quote_volume": 98915.65285, "trades": 995, "taker_buy_volume": 127598.7, "taker_buy_quote": 57427.22192}, {"ts": 1775087700000, "open": 0.4528, "high": 0.4554, "low": 0.4482, "close": 0.4491, "volume": 116242.7, "quote_volume": 52616.07027, "trades": 413, "taker_buy_volume": 62012.8, "taker_buy_quote": 28101.02665}, {"ts": 1775087760000, "open": 0.4491, "high": 0.4505, "low": 0.4489, "close": 0.4492, "volume": 34836.3, "quote_volume": 15671.6421, "trades": 168, "taker_buy_volume": 14996.0, "taker_buy_quote": 6747.47392}, {"ts": 1775087820000, "open": 0.4493, "high": 0.4503, "low": 0.4489, "close": 0.4502, "volume": 54077.4, "quote_volume": 24315.24489, "trades": 134, "taker_buy_volume": 29101.1, "taker_buy_quote": 13084.77898}, {"ts": 1775087880000, "open": 0.4503, "high": 0.4516, "low": 0.4495, "close": 0.4516, "volume": 16507.2, "quote_volume": 7437.39744, "trades": 118, "taker_buy_volume": 12666.8, "taker_buy_quote": 5706.96623}, {"ts": 1775087940000, "open": 0.4516, "high": 0.4516, "low": 0.447, "close": 0.4481, "volume": 39239.8, "quote_volume": 17621.91194, "trades": 206, "taker_buy_volume": 17322.2, "taker_buy_quote": 7766.74061}, {"ts": 1775088000000, "open": 0.448, "high": 0.4519, "low": 0.4478, "close": 0.4503, "volume": 149913.8, "quote_volume": 67414.87211, "trades": 536, "taker_buy_volume": 104348.3, "taker_buy_quote": 46925.99178}, {"ts": 1775088060000, "open": 0.4502, "high": 0.4505, "low": 0.4478, "close": 0.4504, "volume": 56186.6, "quote_volume": 25253.79729, "trades": 342, "taker_buy_volume": 29842.2, "taker_buy_quote": 13420.79942}, {"ts": 1775088120000, "open": 0.4505, "high": 0.4505, "low": 0.444, "close": 0.4455, "volume": 71591.1, "quote_volume": 31972.15463, "trades": 446, "taker_buy_volume": 27515.6, "taker_buy_quote": 12282.79975}, {"ts": 1775088180000, "open": 0.4458, "high": 0.4555, "low": 0.4438, "close": 0.4546, "volume": 193885.6, "quote_volume": 87276.56891, "trades": 924, "taker_buy_volume": 114153.0, "taker_buy_quote": 51462.94109}, {"ts": 1775088240000, "open": 0.4544, "high": 0.4581, "low": 0.4517, "close": 0.4538, "volume": 261009.8, "quote_volume": 118541.23111, "trades": 891, "taker_buy_volume": 160797.1, "taker_buy_quote": 73000.56009}, {"ts": 1775088300000, "open": 0.4533, "high": 0.454, "low": 0.4464, "close": 0.4474, "volume": 120057.7, "quote_volume": 53975.04785, "trades": 370, "taker_buy_volume": 48731.1, "taker_buy_quote": 21911.5673}, {"ts": 1775088360000, "open": 0.4477, "high": 0.4505, "low": 0.4474, "close": 0.4502, "volume": 49114.1, "quote_volume": 22052.14532, "trades": 191, "taker_buy_volume": 32717.7, "taker_buy_quote": 14686.41157}, {"ts": 1775088420000, "open": 0.4504, "high": 0.4505, "low": 0.4482, "close": 0.4492, "volume": 19202.8, "quote_volume": 8624.88191, "trades": 154, "taker_buy_volume": 7596.9, "taker_buy_quote": 3412.16584}, {"ts": 1775088480000, "open": 0.449, "high": 0.449, "low": 0.4457, "close": 0.4463, "volume": 70265.0, "quote_volume": 31392.67773, "trades": 396, "taker_buy_volume": 29993.7, "taker_buy_quote": 13395.84548}, {"ts": 1775088540000, "open": 0.4467, "high": 0.4479, "low": 0.4451, "close": 0.4479, "volume": 98372.3, "quote_volume": 43947.25658, "trades": 333, "taker_buy_volume": 44909.1, "taker_buy_quote": 20060.88064}, {"ts": 1775088600000, "open": 0.4475, "high": 0.4481, "low": 0.4447, "close": 0.4477, "volume": 159561.0, "quote_volume": 71262.50911, "trades": 484, "taker_buy_volume": 96326.5, "taker_buy_quote": 43013.8553}, {"ts": 1775088660000, "open": 0.4478, "high": 0.4489, "low": 0.4468, "close": 0.4473, "volume": 32311.9, "quote_volume": 14475.75537, "trades": 171, "taker_buy_volume": 19288.9, "taker_buy_quote": 8642.41339}, {"ts": 1775088720000, "open": 0.4472, "high": 0.4485, "low": 0.4472, "close": 0.4483, "volume": 19940.4, "quote_volume": 8928.58129, "trades": 191, "taker_buy_volume": 13296.1, "taker_buy_quote": 5953.79204}, {"ts": 1775088780000, "open": 0.4477, "high": 0.4484, "low": 0.4451, "close": 0.4459, "volume": 45607.5, "quote_volume": 20368.05745, "trades": 270, "taker_buy_volume": 20542.3, "taker_buy_quote": 9165.94376}, {"ts": 1775088840000, "open": 0.4461, "high": 0.4463, "low": 0.4386, "close": 0.4409, "volume": 316520.3, "quote_volume": 139902.97777, "trades": 1403, "taker_buy_volume": 128295.7, "taker_buy_quote": 56692.85451}, {"ts": 1775088900000, "open": 0.4408, "high": 0.4461, "low": 0.4408, "close": 0.4458, "volume": 49423.3, "quote_volume": 21905.00401, "trades": 227, "taker_buy_volume": 32095.0, "taker_buy_quote": 14234.1051}, {"ts": 1775088960000, "open": 0.4456, "high": 0.45, "low": 0.4456, "close": 0.4497, "volume": 91886.6, "quote_volume": 41191.92685, "trades": 383, "taker_buy_volume": 68851.3, "taker_buy_quote": 30855.10186}, {"ts": 1775089020000, "open": 0.4495, "high": 0.455, "low": 0.4477, "close": 0.4522, "volume": 200110.5, "quote_volume": 90427.10654, "trades": 667, "taker_buy_volume": 114054.3, "taker_buy_quote": 51534.33698}, {"ts": 1775089080000, "open": 0.4523, "high": 0.4578, "low": 0.4522, "close": 0.4558, "volume": 282323.8, "quote_volume": 128623.13689, "trades": 1060, "taker_buy_volume": 174917.4, "taker_buy_quote": 79682.76347}, {"ts": 1775089140000, "open": 0.4558, "high": 0.4569, "low": 0.4539, "close": 0.4554, "volume": 103121.3, "quote_volume": 46946.86436, "trades": 349, "taker_buy_volume": 49507.1, "taker_buy_quote": 22531.60771}, {"ts": 1775089200000, "open": 0.4556, "high": 0.4633, "low": 0.4546, "close": 0.4611, "volume": 207256.0, "quote_volume": 95445.35789, "trades": 629, "taker_buy_volume": 115313.0, "taker_buy_quote": 53053.72954}, {"ts": 1775089260000, "open": 0.4609, "high": 0.4639, "low": 0.4587, "close": 0.4619, "volume": 167689.6, "quote_volume": 77312.77279, "trades": 537, "taker_buy_volume": 58755.1, "taker_buy_quote": 27082.24148}, {"ts": 1775089320000, "open": 0.4618, "high": 0.4618, "low": 0.4558, "close": 0.4566, "volume": 107479.9, "quote_volume": 49186.6819, "trades": 441, "taker_buy_volume": 43755.2, "taker_buy_quote": 20017.17359}, {"ts": 1775089380000, "open": 0.4568, "high": 0.4571, "low": 0.4544, "close": 0.455, "volume": 68285.5, "quote_volume": 31112.04002, "trades": 319, "taker_buy_volume": 33089.6, "taker_buy_quote": 15081.31987}, {"ts": 1775089440000, "open": 0.455, "high": 0.4557, "low": 0.453, "close": 0.453, "volume": 45418.3, "quote_volume": 20626.11453, "trades": 349, "taker_buy_volume": 19526.0, "taker_buy_quote": 8869.96097}, {"ts": 1775089500000, "open": 0.4532, "high": 0.4538, "low": 0.4508, "close": 0.4512, "volume": 81100.0, "quote_volume": 36690.3685, "trades": 432, "taker_buy_volume": 25732.6, "taker_buy_quote": 11639.87812}, {"ts": 1775089560000, "open": 0.4511, "high": 0.4554, "low": 0.4509, "close": 0.4543, "volume": 50146.0, "quote_volume": 22751.51048, "trades": 345, "taker_buy_volume": 31601.6, "taker_buy_quote": 14349.42155}, {"ts": 1775089620000, "open": 0.4543, "high": 0.4553, "low": 0.4494, "close": 0.4504, "volume": 105100.3, "quote_volume": 47406.84201, "trades": 486, "taker_buy_volume": 31706.0, "taker_buy_quote": 14307.00586}, {"ts": 1775089680000, "open": 0.4507, "high": 0.4522, "low": 0.4501, "close": 0.4508, "volume": 73593.1, "quote_volume": 33178.67869, "trades": 244, "taker_buy_volume": 21359.4, "taker_buy_quote": 9633.98237}, {"ts": 1775089740000, "open": 0.4507, "high": 0.4511, "low": 0.4478, "close": 0.4488, "volume": 57599.7, "quote_volume": 25886.18018, "trades": 283, "taker_buy_volume": 23852.3, "taker_buy_quote": 10721.19986}, {"ts": 1775089800000, "open": 0.4489, "high": 0.452, "low": 0.4484, "close": 0.4497, "volume": 42877.4, "quote_volume": 19303.64344, "trades": 310, "taker_buy_volume": 29405.5, "taker_buy_quote": 13239.6396}, {"ts": 1775089860000, "open": 0.4498, "high": 0.4519, "low": 0.4489, "close": 0.4519, "volume": 36743.0, "quote_volume": 16558.47931, "trades": 319, "taker_buy_volume": 21108.7, "taker_buy_quote": 9516.30434}, {"ts": 1775089920000, "open": 0.4518, "high": 0.4519, "low": 0.4498, "close": 0.4511, "volume": 36794.6, "quote_volume": 16570.95328, "trades": 244, "taker_buy_volume": 13563.0, "taker_buy_quote": 6109.42895}, {"ts": 1775089980000, "open": 0.4513, "high": 0.4526, "low": 0.4474, "close": 0.4496, "volume": 127829.9, "quote_volume": 57503.51241, "trades": 546, "taker_buy_volume": 36373.7, "taker_buy_quote": 16350.53405}, {"ts": 1775090040000, "open": 0.4499, "high": 0.45, "low": 0.4459, "close": 0.4467, "volume": 68175.7, "quote_volume": 30488.17705, "trades": 369, "taker_buy_volume": 35080.0, "taker_buy_quote": 15686.37753}, {"ts": 1775090100000, "open": 0.4467, "high": 0.4498, "low": 0.4466, "close": 0.4481, "volume": 37667.8, "quote_volume": 16862.86208, "trades": 313, "taker_buy_volume": 21419.5, "taker_buy_quote": 9591.15652}, {"ts": 1775090160000, "open": 0.4482, "high": 0.4497, "low": 0.4465, "close": 0.4491, "volume": 41612.0, "quote_volume": 18646.89611, "trades": 278, "taker_buy_volume": 13053.2, "taker_buy_quote": 5848.35183}, {"ts": 1775090220000, "open": 0.4493, "high": 0.4496, "low": 0.4476, "close": 0.4491, "volume": 49255.4, "quote_volume": 22090.37034, "trades": 242, "taker_buy_volume": 25918.6, "taker_buy_quote": 11625.13316}, {"ts": 1775090280000, "open": 0.4493, "high": 0.4515, "low": 0.4482, "close": 0.4486, "volume": 59384.9, "quote_volume": 26708.51472, "trades": 248, "taker_buy_volume": 27995.7, "taker_buy_quote": 12602.89547}, {"ts": 1775090340000, "open": 0.4487, "high": 0.4492, "low": 0.4476, "close": 0.4476, "volume": 19571.2, "quote_volume": 8772.7946, "trades": 132, "taker_buy_volume": 6236.0, "taker_buy_quote": 2798.43411}, {"ts": 1775090400000, "open": 0.4476, "high": 0.4527, "low": 0.4459, "close": 0.4516, "volume": 64614.3, "quote_volume": 28976.62151, "trades": 307, "taker_buy_volume": 48245.1, "taker_buy_quote": 21635.33106}, {"ts": 1775090460000, "open": 0.4513, "high": 0.4521, "low": 0.4462, "close": 0.4463, "volume": 82649.0, "quote_volume": 37074.55994, "trades": 331, "taker_buy_volume": 32604.2, "taker_buy_quote": 14645.40701}, {"ts": 1775090520000, "open": 0.4467, "high": 0.4471, "low": 0.4452, "close": 0.4459, "volume": 53563.3, "quote_volume": 23892.14519, "trades": 182, "taker_buy_volume": 29607.6, "taker_buy_quote": 13208.40455}, {"ts": 1775090580000, "open": 0.4459, "high": 0.446, "low": 0.4446, "close": 0.4452, "volume": 30247.8, "quote_volume": 13468.71694, "trades": 235, "taker_buy_volume": 6315.9, "taker_buy_quote": 2814.26243}, {"ts": 1775090640000, "open": 0.4457, "high": 0.4491, "low": 0.4457, "close": 0.449, "volume": 37105.1, "quote_volume": 16629.15489, "trades": 329, "taker_buy_volume": 25826.5, "taker_buy_quote": 11574.01421}, {"ts": 1775090700000, "open": 0.4489, "high": 0.4505, "low": 0.4472, "close": 0.4485, "volume": 44006.6, "quote_volume": 19743.50871, "trades": 287, "taker_buy_volume": 25431.3, "taker_buy_quote": 11409.18985}, {"ts": 1775090760000, "open": 0.4484, "high": 0.4494, "low": 0.448, "close": 0.4483, "volume": 14463.6, "quote_volume": 6486.99524, "trades": 99, "taker_buy_volume": 12475.1, "taker_buy_quote": 5595.55042}, {"ts": 1775090820000, "open": 0.4483, "high": 0.4512, "low": 0.448, "close": 0.45, "volume": 25446.3, "quote_volume": 11443.73834, "trades": 193, "taker_buy_volume": 18935.9, "taker_buy_quote": 8514.74954}, {"ts": 1775090880000, "open": 0.45, "high": 0.4512, "low": 0.4499, "close": 0.4502, "volume": 29747.5, "quote_volume": 13397.57098, "trades": 161, "taker_buy_volume": 21729.1, "taker_buy_quote": 9786.11579}, {"ts": 1775090940000, "open": 0.4502, "high": 0.454, "low": 0.4497, "close": 0.4535, "volume": 139391.5, "quote_volume": 62976.65125, "trades": 562, "taker_buy_volume": 82487.6, "taker_buy_quote": 37261.81488}, {"ts": 1775091000000, "open": 0.4534, "high": 0.4578, "low": 0.4526, "close": 0.4566, "volume": 85731.9, "quote_volume": 39074.24185, "trades": 418, "taker_buy_volume": 60295.1, "taker_buy_quote": 27477.47122}, {"ts": 1775091060000, "open": 0.4567, "high": 0.457, "low": 0.4538, "close": 0.4538, "volume": 61501.9, "quote_volume": 28004.90777, "trades": 260, "taker_buy_volume": 41469.0, "taker_buy_quote": 18882.59203}, {"ts": 1775091120000, "open": 0.4539, "high": 0.4557, "low": 0.4533, "close": 0.4555, "volume": 117119.9, "quote_volume": 53232.30981, "trades": 210, "taker_buy_volume": 56555.7, "taker_buy_quote": 25714.20312}, {"ts": 1775091180000, "open": 0.4554, "high": 0.4624, "low": 0.4554, "close": 0.4606, "volume": 158227.3, "quote_volume": 72766.42632, "trades": 641, "taker_buy_volume": 85268.6, "taker_buy_quote": 39212.15518}, {"ts": 1775091240000, "open": 0.4608, "high": 0.4629, "low": 0.4601, "close": 0.4623, "volume": 90145.8, "quote_volume": 41597.79258, "trades": 286, "taker_buy_volume": 42505.3, "taker_buy_quote": 19617.02953}, {"ts": 1775091300000, "open": 0.4618, "high": 0.4618, "low": 0.458, "close": 0.4591, "volume": 38996.3, "quote_volume": 17929.98659, "trades": 263, "taker_buy_volume": 8923.1, "taker_buy_quote": 4104.35482}, {"ts": 1775091360000, "open": 0.4592, "high": 0.4758, "low": 0.4592, "close": 0.4663, "volume": 563634.0, "quote_volume": 264883.59326, "trades": 1865, "taker_buy_volume": 322453.0, "taker_buy_quote": 151450.95855}, {"ts": 1775091420000, "open": 0.4665, "high": 0.4666, "low": 0.4627, "close": 0.4635, "volume": 122785.2, "quote_volume": 57096.24402, "trades": 314, "taker_buy_volume": 56954.3, "taker_buy_quote": 26478.24355}, {"ts": 1775091480000, "open": 0.4636, "high": 0.4641, "low": 0.459, "close": 0.4641, "volume": 111230.3, "quote_volume": 51384.0745, "trades": 391, "taker_buy_volume": 63377.1, "taker_buy_quote": 29282.2211}, {"ts": 1775091540000, "open": 0.4637, "high": 0.4654, "low": 0.4627, "close": 0.4645, "volume": 63043.2, "quote_volume": 29243.14252, "trades": 191, "taker_buy_volume": 49465.9, "taker_buy_quote": 22945.69308}, {"ts": 1775091600000, "open": 0.4641, "high": 0.4684, "low": 0.4624, "close": 0.4632, "volume": 105572.8, "quote_volume": 49138.40362, "trades": 386, "taker_buy_volume": 48584.1, "taker_buy_quote": 22636.29573}, {"ts": 1775091660000, "open": 0.4632, "high": 0.4646, "low": 0.4583, "close": 0.4624, "volume": 133425.4, "quote_volume": 61485.39476, "trades": 398, "taker_buy_volume": 66077.3, "taker_buy_quote": 30451.77487}, {"ts": 1775091720000, "open": 0.4628, "high": 0.4632, "low": 0.4603, "close": 0.4618, "volume": 115522.9, "quote_volume": 53362.71956, "trades": 244, "taker_buy_volume": 60417.3, "taker_buy_quote": 27918.31208}, {"ts": 1775091780000, "open": 0.4617, "high": 0.4625, "low": 0.4599, "close": 0.462, "volume": 108486.8, "quote_volume": 49981.23646, "trades": 265, "taker_buy_volume": 50559.8, "taker_buy_quote": 23296.19935}, {"ts": 1775091840000, "open": 0.4616, "high": 0.4626, "low": 0.4595, "close": 0.4597, "volume": 82359.2, "quote_volume": 37931.96975, "trades": 299, "taker_buy_volume": 42883.6, "taker_buy_quote": 19762.51337}, {"ts": 1775091900000, "open": 0.4596, "high": 0.4645, "low": 0.4596, "close": 0.4624, "volume": 54955.9, "quote_volume": 25407.07523, "trades": 261, "taker_buy_volume": 24060.1, "taker_buy_quote": 11131.85799}, {"ts": 1775091960000, "open": 0.4622, "high": 0.4637, "low": 0.4563, "close": 0.4579, "volume": 175994.5, "quote_volume": 80763.13139, "trades": 377, "taker_buy_volume": 87208.5, "taker_buy_quote": 40008.14811}, {"ts": 1775092020000, "open": 0.4578, "high": 0.4603, "low": 0.4564, "close": 0.4603, "volume": 95286.6, "quote_volume": 43697.69455, "trades": 298, "taker_buy_volume": 53406.9, "taker_buy_quote": 24492.64726}, {"ts": 1775092080000, "open": 0.4604, "high": 0.4614, "low": 0.4595, "close": 0.4604, "volume": 68326.7, "quote_volume": 31456.30796, "trades": 195, "taker_buy_volume": 24326.2, "taker_buy_quote": 11204.84776}, {"ts": 1775092140000, "open": 0.4603, "high": 0.4634, "low": 0.4596, "close": 0.462, "volume": 73548.8, "quote_volume": 33972.98287, "trades": 281, "taker_buy_volume": 40135.3, "taker_buy_quote": 18540.94057}, {"ts": 1775092200000, "open": 0.4621, "high": 0.464, "low": 0.4617, "close": 0.4636, "volume": 39310.8, "quote_volume": 18209.51024, "trades": 206, "taker_buy_volume": 14274.8, "taker_buy_quote": 6610.41277}, {"ts": 1775092260000, "open": 0.4636, "high": 0.4743, "low": 0.4616, "close": 0.472, "volume": 339102.5, "quote_volume": 159149.76099, "trades": 1056, "taker_buy_volume": 200565.2, "taker_buy_quote": 94118.69589}, {"ts": 1775092320000, "open": 0.4718, "high": 0.4718, "low": 0.4627, "close": 0.4652, "volume": 173857.0, "quote_volume": 81254.03892, "trades": 460, "taker_buy_volume": 77394.1, "taker_buy_quote": 36139.79897}, {"ts": 1775092380000, "open": 0.4653, "high": 0.4685, "low": 0.465, "close": 0.4657, "volume": 141694.5, "quote_volume": 66207.44766, "trades": 397, "taker_buy_volume": 74662.5, "taker_buy_quote": 34887.0142}, {"ts": 1775092440000, "open": 0.4663, "high": 0.48, "low": 0.466, "close": 0.4792, "volume": 310282.3, "quote_volume": 147272.12054, "trades": 906, "taker_buy_volume": 185455.3, "taker_buy_quote": 88014.96907}, {"ts": 1775092500000, "open": 0.4789, "high": 0.4791, "low": 0.4703, "close": 0.4742, "volume": 263383.4, "quote_volume": 124579.94865, "trades": 898, "taker_buy_volume": 139616.1, "taker_buy_quote": 66038.13372}, {"ts": 1775092560000, "open": 0.4742, "high": 0.5483, "low": 0.4742, "close": 0.5427, "volume": 4134142.7, "quote_volume": 2144464.15629, "trades": 11453, "taker_buy_volume": 2387517.1, "taker_buy_quote": 1236777.13554}, {"ts": 1775092620000, "open": 0.5427, "high": 0.5442, "low": 0.4878, "close": 0.4948, "volume": 2769411.7, "quote_volume": 1407826.25532, "trades": 5872, "taker_buy_volume": 1413075.6, "taker_buy_quote": 717814.17651}, {"ts": 1775092680000, "open": 0.4948, "high": 0.498, "low": 0.4839, "close": 0.4955, "volume": 1009220.4, "quote_volume": 494899.25805, "trades": 2176, "taker_buy_volume": 500332.9, "taker_buy_quote": 245369.90712}, {"ts": 1775092740000, "open": 0.4945, "high": 0.5084, "low": 0.4918, "close": 0.5031, "volume": 683452.0, "quote_volume": 342828.92197, "trades": 1544, "taker_buy_volume": 373369.6, "taker_buy_quote": 187117.67832}, {"ts": 1775092800000, "open": 0.5031, "high": 0.5162, "low": 0.5016, "close": 0.5059, "volume": 604436.1, "quote_volume": 307495.48286, "trades": 1707, "taker_buy_volume": 345701.8, "taker_buy_quote": 175874.54904}, {"ts": 1775092860000, "open": 0.5057, "high": 0.507, "low": 0.4968, "close": 0.5012, "volume": 564267.7, "quote_volume": 283006.77022, "trades": 1167, "taker_buy_volume": 272686.8, "taker_buy_quote": 136680.72414}, {"ts": 1775092920000, "open": 0.501, "high": 0.5057, "low": 0.4973, "close": 0.4991, "volume": 205850.9, "quote_volume": 103249.88563, "trades": 720, "taker_buy_volume": 91029.7, "taker_buy_quote": 45644.6333}, {"ts": 1775092980000, "open": 0.4988, "high": 0.5009, "low": 0.4917, "close": 0.4962, "volume": 364775.5, "quote_volume": 180937.90533, "trades": 1035, "taker_buy_volume": 181172.3, "taker_buy_quote": 89837.59403}, {"ts": 1775093040000, "open": 0.4961, "high": 0.5068, "low": 0.4932, "close": 0.5041, "volume": 253499.1, "quote_volume": 126706.26608, "trades": 1124, "taker_buy_volume": 145482.0, "taker_buy_quote": 72782.6103}, {"ts": 1775093100000, "open": 0.5036, "high": 0.5045, "low": 0.49, "close": 0.4935, "volume": 363532.1, "quote_volume": 180165.37312, "trades": 1080, "taker_buy_volume": 159609.5, "taker_buy_quote": 79119.82009}, {"ts": 1775093160000, "open": 0.493, "high": 0.4982, "low": 0.49, "close": 0.4953, "volume": 194802.8, "quote_volume": 96287.3827, "trades": 598, "taker_buy_volume": 118350.0, "taker_buy_quote": 58494.56519}, {"ts": 1775093220000, "open": 0.4951, "high": 0.4966, "low": 0.4884, "close": 0.4957, "volume": 330243.0, "quote_volume": 162799.57334, "trades": 707, "taker_buy_volume": 142042.9, "taker_buy_quote": 70040.11499}, {"ts": 1775093280000, "open": 0.4958, "high": 0.4958, "low": 0.492, "close": 0.4937, "volume": 91084.6, "quote_volume": 44941.92355, "trades": 523, "taker_buy_volume": 61411.7, "taker_buy_quote": 30301.6286}, {"ts": 1775093340000, "open": 0.4937, "high": 0.4948, "low": 0.4904, "close": 0.4929, "volume": 240261.2, "quote_volume": 118288.21715, "trades": 880, "taker_buy_volume": 114566.4, "taker_buy_quote": 56380.22472}, {"ts": 1775093400000, "open": 0.493, "high": 0.502, "low": 0.4906, "close": 0.4976, "volume": 234289.7, "quote_volume": 116325.07464, "trades": 988, "taker_buy_volume": 101742.3, "taker_buy_quote": 50509.87108}, {"ts": 1775093460000, "open": 0.4973, "high": 0.5026, "low": 0.4939, "close": 0.4989, "volume": 272149.1, "quote_volume": 135664.24868, "trades": 1041, "taker_buy_volume": 131879.3, "taker_buy_quote": 65743.06167}, {"ts": 1775093520000, "open": 0.4982, "high": 0.5082, "low": 0.4978, "close": 0.5056, "volume": 241173.1, "quote_volume": 121543.92942, "trades": 885, "taker_buy_volume": 129175.1, "taker_buy_quote": 65128.43117}, {"ts": 1775093580000, "open": 0.5059, "high": 0.5059, "low": 0.5015, "close": 0.5038, "volume": 150494.4, "quote_volume": 75810.5472, "trades": 573, "taker_buy_volume": 92852.4, "taker_buy_quote": 46769.49023}, {"ts": 1775093640000, "open": 0.5033, "high": 0.5076, "low": 0.5024, "close": 0.5059, "volume": 94844.2, "quote_volume": 47821.14078, "trades": 475, "taker_buy_volume": 52819.8, "taker_buy_quote": 26629.94601}, {"ts": 1775093700000, "open": 0.506, "high": 0.511, "low": 0.4991, "close": 0.51, "volume": 346476.7, "quote_volume": 174465.88633, "trades": 1007, "taker_buy_volume": 154211.3, "taker_buy_quote": 77775.31815}, {"ts": 1775093760000, "open": 0.5101, "high": 0.5268, "low": 0.5078, "close": 0.5183, "volume": 954039.3, "quote_volume": 495683.40859, "trades": 2979, "taker_buy_volume": 530426.6, "taker_buy_quote": 275467.21395}, {"ts": 1775093820000, "open": 0.519, "high": 0.5195, "low": 0.5146, "close": 0.5156, "volume": 247089.4, "quote_volume": 127700.8608, "trades": 679, "taker_buy_volume": 125314.1, "taker_buy_quote": 64771.22734}, {"ts": 1775093880000, "open": 0.5156, "high": 0.5333, "low": 0.5156, "close": 0.5228, "volume": 676710.5, "quote_volume": 355638.21363, "trades": 1811, "taker_buy_volume": 346220.9, "taker_buy_quote": 181875.62464}, {"ts": 1775093940000, "open": 0.5227, "high": 0.5286, "low": 0.5188, "close": 0.5262, "volume": 320507.6, "quote_volume": 167836.15848, "trades": 684, "taker_buy_volume": 139375.4, "taker_buy_quote": 72944.23292}, {"ts": 1775094000000, "open": 0.5263, "high": 0.5288, "low": 0.5218, "close": 0.5267, "volume": 210456.6, "quote_volume": 110535.41971, "trades": 569, "taker_buy_volume": 125203.9, "taker_buy_quote": 65737.03999}, {"ts": 1775094060000, "open": 0.5269, "high": 0.5301, "low": 0.519, "close": 0.5206, "volume": 226881.5, "quote_volume": 118878.1138, "trades": 772, "taker_buy_volume": 115010.1, "taker_buy_quote": 60329.74471}, {"ts": 1775094120000, "open": 0.5201, "high": 0.5201, "low": 0.5132, "close": 0.5147, "volume": 290320.4, "quote_volume": 149930.59405, "trades": 957, "taker_buy_volume": 136752.7, "taker_buy_quote": 70652.0754}, {"ts": 1775094180000, "open": 0.5146, "high": 0.5146, "low": 0.4967, "close": 0.5008, "volume": 659748.5, "quote_volume": 330966.16127, "trades": 2082, "taker_buy_volume": 305618.5, "taker_buy_quote": 153069.61623}, {"ts": 1775094240000, "open": 0.5005, "high": 0.5193, "low": 0.5003, "close": 0.5184, "volume": 460257.5, "quote_volume": 235059.09387, "trades": 1097, "taker_buy_volume": 222983.2, "taker_buy_quote": 113729.56337}, {"ts": 1775094300000, "open": 0.5186, "high": 0.525, "low": 0.5088, "close": 0.5108, "volume": 357146.8, "quote_volume": 184529.07276, "trades": 977, "taker_buy_volume": 182599.8, "taker_buy_quote": 94475.16242}, {"ts": 1775094360000, "open": 0.5111, "high": 0.5136, "low": 0.509, "close": 0.5101, "volume": 123156.1, "quote_volume": 62933.22651, "trades": 380, "taker_buy_volume": 61067.0, "taker_buy_quote": 31199.44907}, {"ts": 1775094420000, "open": 0.5102, "high": 0.515, "low": 0.5069, "close": 0.5098, "volume": 135998.4, "quote_volume": 69474.90099, "trades": 429, "taker_buy_volume": 66009.7, "taker_buy_quote": 33714.32377}, {"ts": 1775094480000, "open": 0.5099, "high": 0.5139, "low": 0.509, "close": 0.5119, "volume": 75281.5, "quote_volume": 38502.57449, "trades": 406, "taker_buy_volume": 36895.5, "taker_buy_quote": 18871.46296}, {"ts": 1775094540000, "open": 0.5112, "high": 0.5181, "low": 0.5096, "close": 0.5156, "volume": 177381.6, "quote_volume": 91120.25224, "trades": 619, "taker_buy_volume": 77797.3, "taker_buy_quote": 39942.68536}, {"ts": 1775094600000, "open": 0.5151, "high": 0.5151, "low": 0.5073, "close": 0.5142, "volume": 200317.2, "quote_volume": 102473.37507, "trades": 585, "taker_buy_volume": 97874.7, "taker_buy_quote": 50061.15996}, {"ts": 1775094660000, "open": 0.5143, "high": 0.5147, "low": 0.5076, "close": 0.5099, "volume": 72847.0, "quote_volume": 37170.09723, "trades": 415, "taker_buy_volume": 31786.3, "taker_buy_quote": 16214.45236}, {"ts": 1775094720000, "open": 0.5101, "high": 0.5251, "low": 0.5098, "close": 0.5251, "volume": 202964.2, "quote_volume": 105321.22987, "trades": 744, "taker_buy_volume": 124863.0, "taker_buy_quote": 64776.77866}, {"ts": 1775094780000, "open": 0.5251, "high": 0.5275, "low": 0.5173, "close": 0.5206, "volume": 158308.5, "quote_volume": 82462.56969, "trades": 499, "taker_buy_volume": 87137.1, "taker_buy_quote": 45378.87259}, {"ts": 1775094840000, "open": 0.5212, "high": 0.5291, "low": 0.5188, "close": 0.5283, "volume": 135132.6, "quote_volume": 70753.0304, "trades": 748, "taker_buy_volume": 69725.0, "taker_buy_quote": 36487.63972}, {"ts": 1775094900000, "open": 0.5274, "high": 0.5303, "low": 0.5205, "close": 0.5259, "volume": 330314.2, "quote_volume": 173988.24115, "trades": 886, "taker_buy_volume": 184344.1, "taker_buy_quote": 97179.7104}, {"ts": 1775094960000, "open": 0.5253, "high": 0.526, "low": 0.5193, "close": 0.521, "volume": 134498.5, "quote_volume": 70326.02344, "trades": 723, "taker_buy_volume": 85063.2, "taker_buy_quote": 44513.62687}, {"ts": 1775095020000, "open": 0.521, "high": 0.5234, "low": 0.5163, "close": 0.522, "volume": 156432.1, "quote_volume": 81233.48052, "trades": 525, "taker_buy_volume": 81903.0, "taker_buy_quote": 42514.81219}, {"ts": 1775095080000, "open": 0.5223, "high": 0.5232, "low": 0.5184, "close": 0.5195, "volume": 116952.0, "quote_volume": 60843.03845, "trades": 376, "taker_buy_volume": 56773.6, "taker_buy_quote": 29554.56003}, {"ts": 1775095140000, "open": 0.5195, "high": 0.5439, "low": 0.518, "close": 0.5337, "volume": 479035.3, "quote_volume": 256756.38386, "trades": 1598, "taker_buy_volume": 252176.2, "taker_buy_quote": 134845.73838}, {"ts": 1775095200000, "open": 0.5334, "high": 0.5417, "low": 0.5224, "close": 0.5234, "volume": 806266.0, "quote_volume": 428918.33436, "trades": 2916, "taker_buy_volume": 457229.1, "taker_buy_quote": 243255.37207}, {"ts": 1775095260000, "open": 0.5234, "high": 0.5292, "low": 0.5185, "close": 0.526, "volume": 246170.1, "quote_volume": 128990.77576, "trades": 1288, "taker_buy_volume": 113678.4, "taker_buy_quote": 59617.86629}, {"ts": 1775095320000, "open": 0.5257, "high": 0.5278, "low": 0.5224, "close": 0.5226, "volume": 96155.5, "quote_volume": 50452.42299, "trades": 577, "taker_buy_volume": 49675.4, "taker_buy_quote": 26070.31574}, {"ts": 1775095380000, "open": 0.5227, "high": 0.5255, "low": 0.519, "close": 0.5236, "volume": 132905.0, "quote_volume": 69414.48705, "trades": 501, "taker_buy_volume": 51693.2, "taker_buy_quote": 27047.28295}, {"ts": 1775095440000, "open": 0.5238, "high": 0.5277, "low": 0.5228, "close": 0.5253, "volume": 86826.3, "quote_volume": 45591.17117, "trades": 602, "taker_buy_volume": 49173.1, "taker_buy_quote": 25831.6581}, {"ts": 1775095500000, "open": 0.525, "high": 0.525, "low": 0.5098, "close": 0.5156, "volume": 367105.1, "quote_volume": 189047.19607, "trades": 1755, "taker_buy_volume": 146478.3, "taker_buy_quote": 75341.8119}, {"ts": 1775095560000, "open": 0.5159, "high": 0.5173, "low": 0.5104, "close": 0.513, "volume": 182789.2, "quote_volume": 93729.38743, "trades": 1091, "taker_buy_volume": 102880.5, "taker_buy_quote": 52754.35252}, {"ts": 1775095620000, "open": 0.5126, "high": 0.5184, "low": 0.5121, "close": 0.5171, "volume": 109972.7, "quote_volume": 56670.45995, "trades": 425, "taker_buy_volume": 52680.3, "taker_buy_quote": 27156.66017}, {"ts": 1775095680000, "open": 0.5168, "high": 0.5181, "low": 0.5147, "close": 0.5173, "volume": 84929.4, "quote_volume": 43845.36036, "trades": 331, "taker_buy_volume": 27284.6, "taker_buy_quote": 14086.81239}, {"ts": 1775095740000, "open": 0.517, "high": 0.517, "low": 0.5114, "close": 0.5146, "volume": 88965.8, "quote_volume": 45685.04637, "trades": 332, "taker_buy_volume": 43977.6, "taker_buy_quote": 22587.21255}, {"ts": 1775095800000, "open": 0.5143, "high": 0.5158, "low": 0.5102, "close": 0.5127, "volume": 44596.0, "quote_volume": 22886.20831, "trades": 278, "taker_buy_volume": 26296.4, "taker_buy_quote": 13505.84269}, {"ts": 1775095860000, "open": 0.5123, "high": 0.514, "low": 0.5098, "close": 0.5126, "volume": 50658.1, "quote_volume": 25925.16519, "trades": 283, "taker_buy_volume": 29152.9, "taker_buy_quote": 14924.99652}, {"ts": 1775095920000, "open": 0.513, "high": 0.5378, "low": 0.513, "close": 0.5334, "volume": 786597.5, "quote_volume": 414747.9895, "trades": 2320, "taker_buy_volume": 454426.3, "taker_buy_quote": 239184.68798}, {"ts": 1775095980000, "open": 0.5337, "high": 0.566, "low": 0.531, "close": 0.5466, "volume": 1624501.7, "quote_volume": 892695.38946, "trades": 5055, "taker_buy_volume": 927353.7, "taker_buy_quote": 509273.86649}, {"ts": 1775096040000, "open": 0.5458, "high": 0.5555, "low": 0.5447, "close": 0.5449, "volume": 513900.9, "quote_volume": 282388.22903, "trades": 2036, "taker_buy_volume": 259480.0, "taker_buy_quote": 142575.83949}, {"ts": 1775096100000, "open": 0.5454, "high": 0.5542, "low": 0.5427, "close": 0.5511, "volume": 419726.8, "quote_volume": 230350.83402, "trades": 1359, "taker_buy_volume": 231568.6, "taker_buy_quote": 127081.2088}, {"ts": 1775096160000, "open": 0.5517, "high": 0.5887, "low": 0.5516, "close": 0.5714, "volume": 2230127.4, "quote_volume": 1285240.21801, "trades": 5505, "taker_buy_volume": 1197083.6, "taker_buy_quote": 689689.00351}, {"ts": 1775096220000, "open": 0.5708, "high": 0.5927, "low": 0.57, "close": 0.5818, "volume": 954078.0, "quote_volume": 556992.13491, "trades": 2000, "taker_buy_volume": 466510.0, "taker_buy_quote": 272148.00307}, {"ts": 1775096280000, "open": 0.5812, "high": 0.5962, "low": 0.5737, "close": 0.5768, "volume": 1038783.6, "quote_volume": 605885.60535, "trades": 2468, "taker_buy_volume": 543884.8, "taker_buy_quote": 317023.34095}, {"ts": 1775096340000, "open": 0.5768, "high": 0.5969, "low": 0.5768, "close": 0.595, "volume": 1048082.3, "quote_volume": 614964.96304, "trades": 2385, "taker_buy_volume": 549635.0, "taker_buy_quote": 322604.71687}, {"ts": 1775096400000, "open": 0.5948, "high": 0.6284, "low": 0.5919, "close": 0.6156, "volume": 3298565.3, "quote_volume": 2027890.53712, "trades": 8560, "taker_buy_volume": 1697876.2, "taker_buy_quote": 1043225.50805}, {"ts": 1775096460000, "open": 0.6165, "high": 0.642, "low": 0.6085, "close": 0.6329, "volume": 1557277.3, "quote_volume": 973540.73213, "trades": 3859, "taker_buy_volume": 818479.5, "taker_buy_quote": 511223.42006}, {"ts": 1775096520000, "open": 0.6334, "high": 0.6346, "low": 0.6055, "close": 0.6088, "volume": 1160202.9, "quote_volume": 718284.38523, "trades": 2798, "taker_buy_volume": 568023.3, "taker_buy_quote": 351900.65828}, {"ts": 1775096580000, "open": 0.61, "high": 0.6192, "low": 0.5988, "close": 0.602, "volume": 925641.5, "quote_volume": 562784.78081, "trades": 2305, "taker_buy_volume": 442167.5, "taker_buy_quote": 269128.4941}, {"ts": 1775096640000, "open": 0.6019, "high": 0.605, "low": 0.5799, "close": 0.6028, "volume": 1105336.0, "quote_volume": 657330.38337, "trades": 2725, "taker_buy_volume": 514865.5, "taker_buy_quote": 306681.45377}, {"ts": 1775096700000, "open": 0.6028, "high": 0.6177, "low": 0.6019, "close": 0.6117, "volume": 873481.6, "quote_volume": 533444.07919, "trades": 2598, "taker_buy_volume": 463388.9, "taker_buy_quote": 282969.87764}, {"ts": 1775096760000, "open": 0.6119, "high": 0.6172, "low": 0.6023, "close": 0.6049, "volume": 602406.7, "quote_volume": 368137.89526, "trades": 2695, "taker_buy_volume": 316779.7, "taker_buy_quote": 193705.91129}, {"ts": 1775096820000, "open": 0.6055, "high": 0.6063, "low": 0.5922, "close": 0.6009, "volume": 515627.3, "quote_volume": 309728.97976, "trades": 3133, "taker_buy_volume": 272784.7, "taker_buy_quote": 163897.51726}, {"ts": 1775096880000, "open": 0.601, "high": 0.6071, "low": 0.596, "close": 0.6032, "volume": 276021.9, "quote_volume": 166418.37057, "trades": 1965, "taker_buy_volume": 164435.6, "taker_buy_quote": 99159.03178}, {"ts": 1775096940000, "open": 0.6034, "high": 0.6119, "low": 0.5982, "close": 0.6089, "volume": 471145.1, "quote_volume": 284990.06065, "trades": 3204, "taker_buy_volume": 267724.1, "taker_buy_quote": 162064.90713}, {"ts": 1775097000000, "open": 0.6085, "high": 0.6109, "low": 0.6004, "close": 0.6051, "volume": 404881.1, "quote_volume": 244892.08462, "trades": 2471, "taker_buy_volume": 225689.8, "taker_buy_quote": 136486.34856}, {"ts": 1775097060000, "open": 0.6054, "high": 0.6187, "low": 0.6012, "close": 0.6079, "volume": 578413.3, "quote_volume": 353186.70334, "trades": 3148, "taker_buy_volume": 306817.0, "taker_buy_quote": 187269.82349}, {"ts": 1775097120000, "open": 0.6079, "high": 0.6215, "low": 0.5956, "close": 0.616, "volume": 804865.2, "quote_volume": 492164.48264, "trades": 3652, "taker_buy_volume": 388497.4, "taker_buy_quote": 237083.58145}, {"ts": 1775097180000, "open": 0.6167, "high": 0.6388, "low": 0.6113, "close": 0.6342, "volume": 1044054.5, "quote_volume": 654007.54083, "trades": 3801, "taker_buy_volume": 563608.9, "taker_buy_quote": 352856.529}, {"ts": 1775097240000, "open": 0.6339, "high": 0.6382, "low": 0.6039, "close": 0.6152, "volume": 916025.2, "quote_volume": 569048.57181, "trades": 3817, "taker_buy_volume": 479169.3, "taker_buy_quote": 297880.05605}, {"ts": 1775097300000, "open": 0.6154, "high": 0.622, "low": 0.6122, "close": 0.619, "volume": 317887.9, "quote_volume": 196616.41553, "trades": 945, "taker_buy_volume": 184971.9, "taker_buy_quote": 114402.84696}, {"ts": 1775097360000, "open": 0.6195, "high": 0.6242, "low": 0.6143, "close": 0.62, "volume": 351803.1, "quote_volume": 217718.58952, "trades": 917, "taker_buy_volume": 177427.4, "taker_buy_quote": 109799.7332}, {"ts": 1775097420000, "open": 0.6205, "high": 0.622, "low": 0.6081, "close": 0.6169, "volume": 406761.5, "quote_volume": 250501.61757, "trades": 1227, "taker_buy_volume": 169846.7, "taker_buy_quote": 104716.02012}, {"ts": 1775097480000, "open": 0.617, "high": 0.6214, "low": 0.6079, "close": 0.6096, "volume": 467441.0, "quote_volume": 286819.35372, "trades": 1872, "taker_buy_volume": 182825.7, "taker_buy_quote": 112185.3737}, {"ts": 1775097540000, "open": 0.6095, "high": 0.6159, "low": 0.6027, "close": 0.6085, "volume": 231453.5, "quote_volume": 141190.89588, "trades": 948, "taker_buy_volume": 114753.7, "taker_buy_quote": 70046.45875}, {"ts": 1775097600000, "open": 0.6081, "high": 0.6207, "low": 0.607, "close": 0.6162, "volume": 209602.1, "quote_volume": 128790.79477, "trades": 1195, "taker_buy_volume": 120514.2, "taker_buy_quote": 74068.24288}, {"ts": 1775097660000, "open": 0.6153, "high": 0.6204, "low": 0.611, "close": 0.6171, "volume": 158673.9, "quote_volume": 97715.4059, "trades": 735, "taker_buy_volume": 91372.0, "taker_buy_quote": 56265.61069}, {"ts": 1775097720000, "open": 0.617, "high": 0.62, "low": 0.6117, "close": 0.6137, "volume": 174848.6, "quote_volume": 107774.85736, "trades": 922, "taker_buy_volume": 74056.9, "taker_buy_quote": 45651.52985}, {"ts": 1775097780000, "open": 0.6136, "high": 0.6245, "low": 0.612, "close": 0.6191, "volume": 348692.4, "quote_volume": 215963.35412, "trades": 1000, "taker_buy_volume": 186538.9, "taker_buy_quote": 115568.91601}, {"ts": 1775097840000, "open": 0.6193, "high": 0.6199, "low": 0.6136, "close": 0.6158, "volume": 109602.0, "quote_volume": 67606.13314, "trades": 639, "taker_buy_volume": 55973.1, "taker_buy_quote": 34520.77569}, {"ts": 1775097900000, "open": 0.6169, "high": 0.6218, "low": 0.6093, "close": 0.6115, "volume": 283269.4, "quote_volume": 174129.95785, "trades": 1236, "taker_buy_volume": 139155.3, "taker_buy_quote": 85536.15835}, {"ts": 1775097960000, "open": 0.6113, "high": 0.65, "low": 0.607, "close": 0.6196, "volume": 2666065.1, "quote_volume": 1683237.44145, "trades": 8138, "taker_buy_volume": 1409083.3, "taker_buy_quote": 889936.1157}, {"ts": 1775098020000, "open": 0.6189, "high": 0.629, "low": 0.6149, "close": 0.6258, "volume": 415658.3, "quote_volume": 257834.09531, "trades": 1773, "taker_buy_volume": 185325.4, "taker_buy_quote": 114881.52495}, {"ts": 1775098080000, "open": 0.6258, "high": 0.6283, "low": 0.6182, "close": 0.6247, "volume": 248370.4, "quote_volume": 154582.98419, "trades": 1026, "taker_buy_volume": 127379.2, "taker_buy_quote": 79249.93878}, {"ts": 1775098140000, "open": 0.625, "high": 0.6307, "low": 0.6216, "close": 0.623, "volume": 302969.6, "quote_volume": 189702.32781, "trades": 1497, "taker_buy_volume": 166376.4, "taker_buy_quote": 104144.44067}, {"ts": 1775098200000, "open": 0.6228, "high": 0.6615, "low": 0.6227, "close": 0.642, "volume": 1191431.9, "quote_volume": 771071.60867, "trades": 5843, "taker_buy_volume": 657384.2, "taker_buy_quote": 425073.02906}, {"ts": 1775098260000, "open": 0.6408, "high": 0.6485, "low": 0.6262, "close": 0.6342, "volume": 660676.5, "quote_volume": 421881.92689, "trades": 2447, "taker_buy_volume": 328822.1, "taker_buy_quote": 210172.13495}, {"ts": 1775098320000, "open": 0.6345, "high": 0.641, "low": 0.6326, "close": 0.6368, "volume": 232044.8, "quote_volume": 147796.36609, "trades": 1030, "taker_buy_volume": 131927.9, "taker_buy_quote": 84049.35093}, {"ts": 1775098380000, "open": 0.6363, "high": 0.6381, "low": 0.6313, "close": 0.6357, "volume": 129682.1, "quote_volume": 82280.111, "trades": 916, "taker_buy_volume": 55025.7, "taker_buy_quote": 34924.8748}, {"ts": 1775098440000, "open": 0.6362, "high": 0.6371, "low": 0.63, "close": 0.6328, "volume": 115950.1, "quote_volume": 73535.99615, "trades": 1065, "taker_buy_volume": 66895.7, "taker_buy_quote": 42448.33731}, {"ts": 1775098500000, "open": 0.6328, "high": 0.6414, "low": 0.6328, "close": 0.6368, "volume": 195285.9, "quote_volume": 124334.75164, "trades": 1293, "taker_buy_volume": 98587.0, "taker_buy_quote": 62765.99976}, {"ts": 1775098560000, "open": 0.6365, "high": 0.6387, "low": 0.6345, "close": 0.6351, "volume": 115893.5, "quote_volume": 73764.00772, "trades": 778, "taker_buy_volume": 27840.8, "taker_buy_quote": 17733.65817}, {"ts": 1775098620000, "open": 0.6352, "high": 0.6354, "low": 0.6171, "close": 0.6272, "volume": 536076.6, "quote_volume": 334832.22785, "trades": 2552, "taker_buy_volume": 176940.2, "taker_buy_quote": 110302.63695}, {"ts": 1775098680000, "open": 0.6273, "high": 0.6275, "low": 0.6121, "close": 0.6186, "volume": 447277.1, "quote_volume": 276356.83546, "trades": 2860, "taker_buy_volume": 165066.1, "taker_buy_quote": 101945.35484}, {"ts": 1775098740000, "open": 0.6186, "high": 0.6296, "low": 0.6186, "close": 0.6254, "volume": 229308.2, "quote_volume": 143242.35867, "trades": 881, "taker_buy_volume": 118486.1, "taker_buy_quote": 73986.6237}, {"ts": 1775098800000, "open": 0.6256, "high": 0.628, "low": 0.6218, "close": 0.6257, "volume": 136904.4, "quote_volume": 85657.15397, "trades": 946, "taker_buy_volume": 64909.8, "taker_buy_quote": 40630.27178}, {"ts": 1775098860000, "open": 0.6264, "high": 0.6328, "low": 0.6223, "close": 0.6264, "volume": 236896.3, "quote_volume": 148602.73369, "trades": 1060, "taker_buy_volume": 128658.7, "taker_buy_quote": 80792.79404}, {"ts": 1775098920000, "open": 0.6266, "high": 0.632, "low": 0.624, "close": 0.6244, "volume": 163892.3, "quote_volume": 103006.19352, "trades": 883, "taker_buy_volume": 74088.0, "taker_buy_quote": 46534.02365}, {"ts": 1775098980000, "open": 0.6243, "high": 0.6274, "low": 0.6212, "close": 0.6221, "volume": 135195.6, "quote_volume": 84513.2227, "trades": 573, "taker_buy_volume": 58511.5, "taker_buy_quote": 36565.81319}, {"ts": 1775099040000, "open": 0.6223, "high": 0.6295, "low": 0.6194, "close": 0.6269, "volume": 166280.0, "quote_volume": 103851.55194, "trades": 736, "taker_buy_volume": 97269.1, "taker_buy_quote": 60756.27541}, {"ts": 1775099100000, "open": 0.6263, "high": 0.6263, "low": 0.6196, "close": 0.6257, "volume": 209138.7, "quote_volume": 130219.40094, "trades": 804, "taker_buy_volume": 84698.4, "taker_buy_quote": 52754.6594}, {"ts": 1775099160000, "open": 0.6257, "high": 0.6376, "low": 0.6243, "close": 0.6355, "volume": 298015.2, "quote_volume": 188202.42251, "trades": 1477, "taker_buy_volume": 185188.5, "taker_buy_quote": 116987.05028}, {"ts": 1775099220000, "open": 0.6352, "high": 0.6436, "low": 0.6303, "close": 0.6329, "volume": 357919.5, "quote_volume": 227890.11538, "trades": 1587, "taker_buy_volume": 212895.2, "taker_buy_quote": 135686.30529}, {"ts": 1775099280000, "open": 0.6324, "high": 0.636, "low": 0.63, "close": 0.63, "volume": 83279.9, "quote_volume": 52789.32162, "trades": 436, "taker_buy_volume": 40453.8, "taker_buy_quote": 25662.16753}, {"ts": 1775099340000, "open": 0.63, "high": 0.6373, "low": 0.6288, "close": 0.6357, "volume": 70681.8, "quote_volume": 44853.61719, "trades": 441, "taker_buy_volume": 45033.7, "taker_buy_quote": 28594.35629}, {"ts": 1775099400000, "open": 0.6354, "high": 0.6393, "low": 0.6333, "close": 0.6351, "volume": 130194.5, "quote_volume": 82771.1343, "trades": 609, "taker_buy_volume": 68411.4, "taker_buy_quote": 43510.8755}, {"ts": 1775099460000, "open": 0.6348, "high": 0.6364, "low": 0.6309, "close": 0.6336, "volume": 52907.3, "quote_volume": 33527.88929, "trades": 418, "taker_buy_volume": 23625.2, "taker_buy_quote": 14988.6521}, {"ts": 1775099520000, "open": 0.6338, "high": 0.6356, "low": 0.6292, "close": 0.6305, "volume": 83466.0, "quote_volume": 52712.8165, "trades": 312, "taker_buy_volume": 47044.9, "taker_buy_quote": 29720.34751}, {"ts": 1775099580000, "open": 0.6307, "high": 0.645, "low": 0.6306, "close": 0.6393, "volume": 309000.2, "quote_volume": 197735.83415, "trades": 1308, "taker_buy_volume": 182010.0, "taker_buy_quote": 116430.50491}, {"ts": 1775099640000, "open": 0.6397, "high": 0.647, "low": 0.6397, "close": 0.643, "volume": 250016.5, "quote_volume": 160800.33215, "trades": 914, "taker_buy_volume": 123497.3, "taker_buy_quote": 79428.1002}, {"ts": 1775099700000, "open": 0.643, "high": 0.6448, "low": 0.6318, "close": 0.6341, "volume": 252024.3, "quote_volume": 160644.94723, "trades": 1223, "taker_buy_volume": 105505.2, "taker_buy_quote": 67259.0903}, {"ts": 1775099760000, "open": 0.6347, "high": 0.6381, "low": 0.6133, "close": 0.6194, "volume": 497429.2, "quote_volume": 311117.92664, "trades": 2424, "taker_buy_volume": 195007.5, "taker_buy_quote": 121888.88207}, {"ts": 1775099820000, "open": 0.6193, "high": 0.6305, "low": 0.6175, "close": 0.6183, "volume": 549652.2, "quote_volume": 343215.84727, "trades": 2503, "taker_buy_volume": 233164.9, "taker_buy_quote": 145598.28287}, {"ts": 1775099880000, "open": 0.6179, "high": 0.6265, "low": 0.5684, "close": 0.5789, "volume": 2172505.5, "quote_volume": 1277113.16576, "trades": 6597, "taker_buy_volume": 942893.3, "taker_buy_quote": 551853.95582}, {"ts": 1775099940000, "open": 0.5792, "high": 0.6004, "low": 0.5781, "close": 0.5955, "volume": 1555015.1, "quote_volume": 918848.74451, "trades": 3102, "taker_buy_volume": 816305.5, "taker_buy_quote": 482094.60747}, {"ts": 1775100000000, "open": 0.5957, "high": 0.6003, "low": 0.5886, "close": 0.5894, "volume": 624351.7, "quote_volume": 371135.75579, "trades": 1679, "taker_buy_volume": 292035.2, "taker_buy_quote": 173510.13341}, {"ts": 1775100060000, "open": 0.5899, "high": 0.6026, "low": 0.5894, "close": 0.5914, "volume": 474857.9, "quote_volume": 282785.31809, "trades": 1857, "taker_buy_volume": 245548.0, "taker_buy_quote": 146290.51473}, {"ts": 1775100120000, "open": 0.5912, "high": 0.5924, "low": 0.5465, "close": 0.5613, "volume": 2102907.2, "quote_volume": 1188302.87463, "trades": 4902, "taker_buy_volume": 984057.0, "taker_buy_quote": 556032.06189}, {"ts": 1775100180000, "open": 0.5616, "high": 0.5692, "low": 0.5415, "close": 0.5489, "volume": 2213752.1, "quote_volume": 1230811.61949, "trades": 4571, "taker_buy_volume": 1049063.2, "taker_buy_quote": 583682.44039}, {"ts": 1775100240000, "open": 0.5489, "high": 0.5574, "low": 0.5273, "close": 0.5518, "volume": 1958373.1, "quote_volume": 1062141.01824, "trades": 3952, "taker_buy_volume": 1011272.3, "taker_buy_quote": 548835.64365}, {"ts": 1775100300000, "open": 0.5513, "high": 0.5651, "low": 0.5481, "close": 0.5642, "volume": 899158.4, "quote_volume": 501495.81121, "trades": 1770, "taker_buy_volume": 443355.0, "taker_buy_quote": 247247.43861}, {"ts": 1775100360000, "open": 0.5637, "high": 0.5673, "low": 0.5549, "close": 0.5657, "volume": 431140.0, "quote_volume": 242203.21888, "trades": 1341, "taker_buy_volume": 215967.0, "taker_buy_quote": 121310.77397}, {"ts": 1775100420000, "open": 0.5656, "high": 0.5664, "low": 0.5552, "close": 0.5603, "volume": 386626.1, "quote_volume": 216533.656, "trades": 1086, "taker_buy_volume": 193378.2, "taker_buy_quote": 108294.69472}, {"ts": 1775100480000, "open": 0.5601, "high": 0.5821, "low": 0.5599, "close": 0.5679, "volume": 1069219.3, "quote_volume": 611689.75775, "trades": 2513, "taker_buy_volume": 699203.6, "taker_buy_quote": 399793.71896}, {"ts": 1775100540000, "open": 0.5677, "high": 0.5885, "low": 0.5672, "close": 0.5805, "volume": 631256.4, "quote_volume": 364530.67764, "trades": 1508, "taker_buy_volume": 399335.2, "taker_buy_quote": 230525.39666}, {"ts": 1775100600000, "open": 0.5804, "high": 0.5828, "low": 0.5685, "close": 0.5783, "volume": 471923.6, "quote_volume": 271600.03343, "trades": 1294, "taker_buy_volume": 227870.6, "taker_buy_quote": 131229.79341}, {"ts": 1775100660000, "open": 0.5776, "high": 0.5784, "low": 0.5665, "close": 0.5677, "volume": 425937.3, "quote_volume": 243593.05804, "trades": 1081, "taker_buy_volume": 208616.4, "taker_buy_quote": 119257.08973}, {"ts": 1775100720000, "open": 0.5677, "high": 0.5677, "low": 0.544, "close": 0.5455, "volume": 652103.6, "quote_volume": 362695.48331, "trades": 1732, "taker_buy_volume": 271751.7, "taker_buy_quote": 151249.8371}, {"ts": 1775100780000, "open": 0.5457, "high": 0.547, "low": 0.5165, "close": 0.5352, "volume": 1937554.0, "quote_volume": 1028354.7001, "trades": 4417, "taker_buy_volume": 902366.2, "taker_buy_quote": 478846.49279}, {"ts": 1775100840000, "open": 0.5352, "high": 0.5502, "low": 0.5344, "close": 0.5381, "volume": 973283.1, "quote_volume": 526150.47222, "trades": 2147, "taker_buy_volume": 516465.2, "taker_buy_quote": 279138.78133}, {"ts": 1775100900000, "open": 0.5378, "high": 0.5486, "low": 0.5378, "close": 0.5456, "volume": 433540.6, "quote_volume": 235500.02932, "trades": 1297, "taker_buy_volume": 240837.0, "taker_buy_quote": 130817.68629}, {"ts": 1775100960000, "open": 0.5454, "high": 0.5625, "low": 0.5396, "close": 0.5541, "volume": 608074.3, "quote_volume": 335062.83031, "trades": 1866, "taker_buy_volume": 340869.4, "taker_buy_quote": 187770.65164}, {"ts": 1775101020000, "open": 0.554, "high": 0.5615, "low": 0.5445, "close": 0.5484, "volume": 393949.3, "quote_volume": 217965.55264, "trades": 1276, "taker_buy_volume": 209749.5, "taker_buy_quote": 116141.78553}, {"ts": 1775101080000, "open": 0.5491, "high": 0.5615, "low": 0.5489, "close": 0.5614, "volume": 339350.5, "quote_volume": 188475.04231, "trades": 776, "taker_buy_volume": 151746.9, "taker_buy_quote": 84379.5502}, {"ts": 1775101140000, "open": 0.5616, "high": 0.564, "low": 0.5562, "close": 0.5596, "volume": 311341.5, "quote_volume": 174375.88245, "trades": 830, "taker_buy_volume": 152704.3, "taker_buy_quote": 85588.54809}, {"ts": 1775101200000, "open": 0.5589, "high": 0.5704, "low": 0.5517, "close": 0.5659, "volume": 407284.4, "quote_volume": 229165.84893, "trades": 1157, "taker_buy_volume": 256749.8, "taker_buy_quote": 144545.3865}, {"ts": 1775101260000, "open": 0.5665, "high": 0.5816, "low": 0.5665, "close": 0.5696, "volume": 545291.5, "quote_volume": 312299.2184, "trades": 1498, "taker_buy_volume": 312604.2, "taker_buy_quote": 178980.07822}, {"ts": 1775101320000, "open": 0.57, "high": 0.5763, "low": 0.5671, "close": 0.5739, "volume": 143352.0, "quote_volume": 82049.51407, "trades": 855, "taker_buy_volume": 66040.8, "taker_buy_quote": 37805.22067}, {"ts": 1775101380000, "open": 0.5746, "high": 0.5769, "low": 0.5696, "close": 0.5736, "volume": 308119.0, "quote_volume": 176478.57169, "trades": 971, "taker_buy_volume": 126014.4, "taker_buy_quote": 72225.56747}, {"ts": 1775101440000, "open": 0.5733, "high": 0.5886, "low": 0.573, "close": 0.576, "volume": 365384.7, "quote_volume": 211579.39721, "trades": 1230, "taker_buy_volume": 204370.5, "taker_buy_quote": 118426.78457}, {"ts": 1775101500000, "open": 0.5756, "high": 0.61, "low": 0.5721, "close": 0.6067, "volume": 1073576.6, "quote_volume": 637621.33858, "trades": 3305, "taker_buy_volume": 564578.6, "taker_buy_quote": 335328.26832}, {"ts": 1775101560000, "open": 0.6065, "high": 0.6107, "low": 0.5975, "close": 0.6012, "volume": 1067588.4, "quote_volume": 644465.23625, "trades": 2931, "taker_buy_volume": 576548.4, "taker_buy_quote": 347984.59847}, {"ts": 1775101620000, "open": 0.6012, "high": 0.607, "low": 0.5925, "close": 0.5959, "volume": 306281.8, "quote_volume": 183521.9763, "trades": 1267, "taker_buy_volume": 157806.6, "taker_buy_quote": 94538.66914}, {"ts": 1775101680000, "open": 0.5956, "high": 0.5995, "low": 0.5857, "close": 0.5957, "volume": 246315.7, "quote_volume": 146016.20175, "trades": 1157, "taker_buy_volume": 112459.2, "taker_buy_quote": 66683.8194}, {"ts": 1775101740000, "open": 0.595, "high": 0.6066, "low": 0.595, "close": 0.6, "volume": 289539.5, "quote_volume": 174139.9023, "trades": 1148, "taker_buy_volume": 151976.6, "taker_buy_quote": 91375.95352}, {"ts": 1775101800000, "open": 0.6008, "high": 0.6336, "low": 0.6006, "close": 0.6171, "volume": 1040509.5, "quote_volume": 648462.62356, "trades": 3546, "taker_buy_volume": 595173.7, "taker_buy_quote": 370329.20477}, {"ts": 1775101860000, "open": 0.6176, "high": 0.6197, "low": 0.6091, "close": 0.6146, "volume": 302542.4, "quote_volume": 186073.31462, "trades": 1134, "taker_buy_volume": 148711.9, "taker_buy_quote": 91448.78853}, {"ts": 1775101920000, "open": 0.6143, "high": 0.6158, "low": 0.6079, "close": 0.6121, "volume": 154947.8, "quote_volume": 94985.81947, "trades": 685, "taker_buy_volume": 59376.5, "taker_buy_quote": 36388.94841}, {"ts": 1775101980000, "open": 0.6124, "high": 0.623, "low": 0.6124, "close": 0.6158, "volume": 207095.9, "quote_volume": 128011.07397, "trades": 926, "taker_buy_volume": 123609.8, "taker_buy_quote": 76380.46127}, {"ts": 1775102040000, "open": 0.616, "high": 0.6232, "low": 0.6144, "close": 0.619, "volume": 203195.8, "quote_volume": 125731.43649, "trades": 732, "taker_buy_volume": 117729.3, "taker_buy_quote": 72887.21384}, {"ts": 1775102100000, "open": 0.6186, "high": 0.6216, "low": 0.612, "close": 0.6137, "volume": 249493.8, "quote_volume": 153778.44943, "trades": 1004, "taker_buy_volume": 104493.6, "taker_buy_quote": 64380.87846}, {"ts": 1775102160000, "open": 0.6139, "high": 0.6188, "low": 0.6129, "close": 0.6157, "volume": 191999.8, "quote_volume": 118150.71091, "trades": 586, "taker_buy_volume": 126462.1, "taker_buy_quote": 77806.38428}, {"ts": 1775102220000, "open": 0.6153, "high": 0.6193, "low": 0.6138, "close": 0.6146, "volume": 93970.3, "quote_volume": 57841.1085, "trades": 468, "taker_buy_volume": 33771.6, "taker_buy_quote": 20810.69722}, {"ts": 1775102280000, "open": 0.6147, "high": 0.6174, "low": 0.6095, "close": 0.6108, "volume": 147066.1, "quote_volume": 90200.95273, "trades": 601, "taker_buy_volume": 76630.3, "taker_buy_quote": 46980.73881}, {"ts": 1775102340000, "open": 0.6108, "high": 0.6144, "low": 0.6005, "close": 0.6039, "volume": 292334.5, "quote_volume": 177331.79976, "trades": 1128, "taker_buy_volume": 155457.5, "taker_buy_quote": 94316.34094}, {"ts": 1775102400000, "open": 0.6036, "high": 0.6103, "low": 0.5893, "close": 0.5915, "volume": 458234.3, "quote_volume": 274228.86246, "trades": 1693, "taker_buy_volume": 204156.0, "taker_buy_quote": 122239.64218}, {"ts": 1775102460000, "open": 0.5916, "high": 0.618, "low": 0.5916, "close": 0.61, "volume": 631653.3, "quote_volume": 384296.33714, "trades": 2117, "taker_buy_volume": 423037.2, "taker_buy_quote": 257667.44678}, {"ts": 1775102520000, "open": 0.6098, "high": 0.6099, "low": 0.586, "close": 0.5898, "volume": 379573.5, "quote_volume": 225294.79851, "trades": 1407, "taker_buy_volume": 180172.2, "taker_buy_quote": 106831.29323}, {"ts": 1775102580000, "open": 0.5893, "high": 0.5977, "low": 0.5858, "close": 0.5858, "volume": 277586.7, "quote_volume": 164518.47243, "trades": 727, "taker_buy_volume": 119578.5, "taker_buy_quote": 70895.69339}, {"ts": 1775102640000, "open": 0.5862, "high": 0.5924, "low": 0.5722, "close": 0.5908, "volume": 771259.5, "quote_volume": 448308.80959, "trades": 2520, "taker_buy_volume": 339890.5, "taker_buy_quote": 197397.24536}, {"ts": 1775102700000, "open": 0.5912, "high": 0.5917, "low": 0.568, "close": 0.5688, "volume": 406340.5, "quote_volume": 234937.22742, "trades": 1395, "taker_buy_volume": 187725.6, "taker_buy_quote": 108561.89208}, {"ts": 1775102760000, "open": 0.5682, "high": 0.5732, "low": 0.5533, "close": 0.5611, "volume": 901047.3, "quote_volume": 507545.39902, "trades": 2426, "taker_buy_volume": 505634.6, "taker_buy_quote": 285628.41097}, {"ts": 1775102820000, "open": 0.5608, "high": 0.5759, "low": 0.5584, "close": 0.57, "volume": 545767.4, "quote_volume": 310079.06351, "trades": 1454, "taker_buy_volume": 280970.2, "taker_buy_quote": 159591.32693}, {"ts": 1775102880000, "open": 0.5697, "high": 0.5758, "low": 0.5667, "close": 0.5725, "volume": 303072.1, "quote_volume": 173275.50608, "trades": 728, "taker_buy_volume": 152743.9, "taker_buy_quote": 87263.10786}, {"ts": 1775102940000, "open": 0.5724, "high": 0.5779, "low": 0.5676, "close": 0.5726, "volume": 234948.0, "quote_volume": 134496.42812, "trades": 670, "taker_buy_volume": 110541.9, "taker_buy_quote": 63263.2634}, {"ts": 1775103000000, "open": 0.5731, "high": 0.5756, "low": 0.5677, "close": 0.5714, "volume": 206303.3, "quote_volume": 117882.81916, "trades": 752, "taker_buy_volume": 93297.9, "taker_buy_quote": 53315.63867}, {"ts": 1775103060000, "open": 0.5712, "high": 0.5776, "low": 0.5678, "close": 0.5755, "volume": 218628.7, "quote_volume": 125292.31359, "trades": 588, "taker_buy_volume": 117915.4, "taker_buy_quote": 67568.50563}, {"ts": 1775103120000, "open": 0.5755, "high": 0.5811, "low": 0.5674, "close": 0.5723, "volume": 571166.2, "quote_volume": 327492.68225, "trades": 1652, "taker_buy_volume": 282200.8, "taker_buy_quote": 161607.21223}, {"ts": 1775103180000, "open": 0.5725, "high": 0.575, "low": 0.5713, "close": 0.5728, "volume": 148964.9, "quote_volume": 85436.46686, "trades": 466, "taker_buy_volume": 92482.2, "taker_buy_quote": 53056.18861}, {"ts": 1775103240000, "open": 0.5728, "high": 0.5896, "low": 0.5724, "close": 0.5805, "volume": 904063.9, "quote_volume": 521973.92194, "trades": 2323, "taker_buy_volume": 728516.0, "taker_buy_quote": 420074.88174}, {"ts": 1775103300000, "open": 0.5805, "high": 0.5947, "low": 0.5736, "close": 0.5771, "volume": 465649.5, "quote_volume": 271027.05192, "trades": 1610, "taker_buy_volume": 229118.1, "taker_buy_quote": 133278.27085}, {"ts": 1775103360000, "open": 0.5769, "high": 0.581, "low": 0.5692, "close": 0.5706, "volume": 410224.6, "quote_volume": 235334.30532, "trades": 1104, "taker_buy_volume": 166612.4, "taker_buy_quote": 95465.88399}, {"ts": 1775103420000, "open": 0.5706, "high": 0.575, "low": 0.5646, "close": 0.5652, "volume": 213722.8, "quote_volume": 121967.39138, "trades": 740, "taker_buy_volume": 80740.3, "taker_buy_quote": 46062.12018}, {"ts": 1775103480000, "open": 0.5653, "high": 0.5778, "low": 0.5653, "close": 0.5705, "volume": 215534.6, "quote_volume": 123600.82333, "trades": 689, "taker_buy_volume": 95678.3, "taker_buy_quote": 54864.38693}, {"ts": 1775103540000, "open": 0.5703, "high": 0.5762, "low": 0.5702, "close": 0.5754, "volume": 144172.8, "quote_volume": 82648.39341, "trades": 516, "taker_buy_volume": 71209.0, "taker_buy_quote": 40817.59754}, {"ts": 1775103600000, "open": 0.5754, "high": 0.5796, "low": 0.5718, "close": 0.5767, "volume": 170730.8, "quote_volume": 98227.97827, "trades": 1015, "taker_buy_volume": 113183.9, "taker_buy_quote": 65081.71041}, {"ts": 1775103660000, "open": 0.577, "high": 0.5869, "low": 0.5768, "close": 0.5849, "volume": 212563.9, "quote_volume": 123600.26061, "trades": 904, "taker_buy_volume": 116461.5, "taker_buy_quote": 67694.88561}, {"ts": 1775103720000, "open": 0.5847, "high": 0.5923, "low": 0.5802, "close": 0.5897, "volume": 285011.9, "quote_volume": 167320.74018, "trades": 896, "taker_buy_volume": 158131.2, "taker_buy_quote": 92801.22627}, {"ts": 1775103780000, "open": 0.5904, "high": 0.5948, "low": 0.5875, "close": 0.594, "volume": 159678.2, "quote_volume": 94221.16717, "trades": 643, "taker_buy_volume": 70264.2, "taker_buy_quote": 41454.00187}, {"ts": 1775103840000, "open": 0.5914, "high": 0.5976, "low": 0.5877, "close": 0.5949, "volume": 377383.2, "quote_volume": 223973.34799, "trades": 1227, "taker_buy_volume": 186610.5, "taker_buy_quote": 110765.192}, {"ts": 1775103900000, "open": 0.595, "high": 0.6027, "low": 0.5926, "close": 0.5929, "volume": 257756.5, "quote_volume": 154150.25617, "trades": 729, "taker_buy_volume": 161747.5, "taker_buy_quote": 96771.5941}, {"ts": 1775103960000, "open": 0.593, "high": 0.5966, "low": 0.5894, "close": 0.5931, "volume": 152886.1, "quote_volume": 90571.75809, "trades": 680, "taker_buy_volume": 80033.3, "taker_buy_quote": 47406.99914}, {"ts": 1775104020000, "open": 0.5924, "high": 0.5964, "low": 0.5882, "close": 0.5931, "volume": 160155.2, "quote_volume": 94805.31123, "trades": 575, "taker_buy_volume": 75835.2, "taker_buy_quote": 44860.4189}, {"ts": 1775104080000, "open": 0.5929, "high": 0.5997, "low": 0.5911, "close": 0.5971, "volume": 147695.5, "quote_volume": 87758.64346, "trades": 628, "taker_buy_volume": 58529.9, "taker_buy_quote": 34766.83188}, {"ts": 1775104140000, "open": 0.5964, "high": 0.6099, "low": 0.596, "close": 0.606, "volume": 384304.5, "quote_volume": 232255.7938, "trades": 1821, "taker_buy_volume": 233680.4, "taker_buy_quote": 141172.82565}, {"ts": 1775104200000, "open": 0.6062, "high": 0.6156, "low": 0.6027, "close": 0.613, "volume": 239422.6, "quote_volume": 146158.24072, "trades": 1137, "taker_buy_volume": 134990.6, "taker_buy_quote": 82415.58562}, {"ts": 1775104260000, "open": 0.6125, "high": 0.6177, "low": 0.6023, "close": 0.6133, "volume": 286645.0, "quote_volume": 174539.73162, "trades": 1048, "taker_buy_volume": 153207.7, "taker_buy_quote": 93205.63711}, {"ts": 1775104320000, "open": 0.6134, "high": 0.6166, "low": 0.605, "close": 0.6062, "volume": 312459.2, "quote_volume": 190239.8211, "trades": 747, "taker_buy_volume": 121944.7, "taker_buy_quote": 74322.94383}, {"ts": 1775104380000, "open": 0.6072, "high": 0.6238, "low": 0.6071, "close": 0.6204, "volume": 295463.9, "quote_volume": 182716.74706, "trades": 1120, "taker_buy_volume": 168903.0, "taker_buy_quote": 104413.4998}, {"ts": 1775104440000, "open": 0.62, "high": 0.6211, "low": 0.615, "close": 0.6167, "volume": 191235.3, "quote_volume": 118137.20744, "trades": 868, "taker_buy_volume": 92856.0, "taker_buy_quote": 57364.27138}, {"ts": 1775104500000, "open": 0.6174, "high": 0.6204, "low": 0.6144, "close": 0.6171, "volume": 154592.5, "quote_volume": 95520.43697, "trades": 849, "taker_buy_volume": 84281.1, "taker_buy_quote": 52076.79488}, {"ts": 1775104560000, "open": 0.6171, "high": 0.621, "low": 0.6146, "close": 0.6191, "volume": 116975.2, "quote_volume": 72301.66829, "trades": 694, "taker_buy_volume": 63662.7, "taker_buy_quote": 39363.27259}, {"ts": 1775104620000, "open": 0.6194, "high": 0.6249, "low": 0.6182, "close": 0.62, "volume": 139584.7, "quote_volume": 86836.76434, "trades": 1069, "taker_buy_volume": 72086.6, "taker_buy_quote": 44851.59295}, {"ts": 1775104680000, "open": 0.62, "high": 0.6232, "low": 0.6191, "close": 0.6212, "volume": 132133.1, "quote_volume": 82101.74869, "trades": 1082, "taker_buy_volume": 83572.4, "taker_buy_quote": 51927.85547}, {"ts": 1775104740000, "open": 0.6211, "high": 0.6216, "low": 0.6165, "close": 0.6196, "volume": 145783.8, "quote_volume": 90260.35982, "trades": 1124, "taker_buy_volume": 65638.3, "taker_buy_quote": 40668.11038}, {"ts": 1775104800000, "open": 0.6196, "high": 0.6351, "low": 0.6153, "close": 0.6236, "volume": 566830.2, "quote_volume": 355607.31225, "trades": 2088, "taker_buy_volume": 333736.6, "taker_buy_quote": 209437.03663}, {"ts": 1775104860000, "open": 0.6238, "high": 0.6315, "low": 0.6226, "close": 0.628, "volume": 207473.1, "quote_volume": 130176.29702, "trades": 942, "taker_buy_volume": 101454.0, "taker_buy_quote": 63686.15915}, {"ts": 1775104920000, "open": 0.6276, "high": 0.6328, "low": 0.6254, "close": 0.6265, "volume": 237860.7, "quote_volume": 149691.99192, "trades": 954, "taker_buy_volume": 113945.1, "taker_buy_quote": 71730.14482}, {"ts": 1775104980000, "open": 0.6271, "high": 0.6302, "low": 0.6166, "close": 0.6183, "volume": 946678.9, "quote_volume": 589110.09733, "trades": 3430, "taker_buy_volume": 436318.6, "taker_buy_quote": 271218.65617}, {"ts": 1775105040000, "open": 0.6186, "high": 0.6202, "low": 0.6048, "close": 0.6105, "volume": 365322.1, "quote_volume": 223345.44629, "trades": 1405, "taker_buy_volume": 140292.7, "taker_buy_quote": 85764.30235}, {"ts": 1775105100000, "open": 0.6106, "high": 0.6139, "low": 0.599, "close": 0.6065, "volume": 319429.2, "quote_volume": 193160.59875, "trades": 1165, "taker_buy_volume": 184077.5, "taker_buy_quote": 111349.86343}, {"ts": 1775105160000, "open": 0.6065, "high": 0.6214, "low": 0.6065, "close": 0.6141, "volume": 255219.7, "quote_volume": 157497.90622, "trades": 1049, "taker_buy_volume": 153093.1, "taker_buy_quote": 94422.02197}, {"ts": 1775105220000, "open": 0.6138, "high": 0.6217, "low": 0.6137, "close": 0.6179, "volume": 89851.8, "quote_volume": 55522.03936, "trades": 521, "taker_buy_volume": 54348.1, "taker_buy_quote": 33600.99384}, {"ts": 1775105280000, "open": 0.6182, "high": 0.6196, "low": 0.6151, "close": 0.617, "volume": 101676.3, "quote_volume": 62792.67043, "trades": 378, "taker_buy_volume": 56004.6, "taker_buy_quote": 34588.81501}, {"ts": 1775105340000, "open": 0.6172, "high": 0.6222, "low": 0.6158, "close": 0.6191, "volume": 107561.5, "quote_volume": 66627.19587, "trades": 441, "taker_buy_volume": 42487.9, "taker_buy_quote": 26344.0867}, {"ts": 1775105400000, "open": 0.6202, "high": 0.6285, "low": 0.6195, "close": 0.621, "volume": 188960.8, "quote_volume": 117825.09988, "trades": 873, "taker_buy_volume": 117367.8, "taker_buy_quote": 73197.97253}, {"ts": 1775105460000, "open": 0.6214, "high": 0.6283, "low": 0.6209, "close": 0.627, "volume": 124341.4, "quote_volume": 77749.8121, "trades": 674, "taker_buy_volume": 66418.3, "taker_buy_quote": 41541.20008}, {"ts": 1775105520000, "open": 0.6271, "high": 0.6284, "low": 0.6222, "close": 0.6276, "volume": 150749.8, "quote_volume": 94251.63914, "trades": 1127, "taker_buy_volume": 86028.3, "taker_buy_quote": 53819.74894}, {"ts": 1775105580000, "open": 0.6275, "high": 0.6412, "low": 0.62, "close": 0.6357, "volume": 885872.8, "quote_volume": 561992.68319, "trades": 2906, "taker_buy_volume": 470768.2, "taker_buy_quote": 298462.7521}, {"ts": 1775105640000, "open": 0.636, "high": 0.6363, "low": 0.6275, "close": 0.6342, "volume": 337814.4, "quote_volume": 213521.76039, "trades": 1149, "taker_buy_volume": 179853.0, "taker_buy_quote": 113665.45784}, {"ts": 1775105700000, "open": 0.6344, "high": 0.6359, "low": 0.6264, "close": 0.6296, "volume": 205844.4, "quote_volume": 129934.94657, "trades": 636, "taker_buy_volume": 90659.9, "taker_buy_quote": 57155.17681}, {"ts": 1775105760000, "open": 0.6294, "high": 0.6325, "low": 0.6272, "close": 0.6281, "volume": 121792.5, "quote_volume": 76715.20502, "trades": 806, "taker_buy_volume": 55742.4, "taker_buy_quote": 35124.16525}, {"ts": 1775105820000, "open": 0.6284, "high": 0.6299, "low": 0.6251, "close": 0.6268, "volume": 113231.7, "quote_volume": 71021.82391, "trades": 1058, "taker_buy_volume": 53215.2, "taker_buy_quote": 33380.81998}, {"ts": 1775105880000, "open": 0.627, "high": 0.6334, "low": 0.6234, "close": 0.6293, "volume": 164873.0, "quote_volume": 103688.64918, "trades": 1447, "taker_buy_volume": 99870.8, "taker_buy_quote": 62813.3059}, {"ts": 1775105940000, "open": 0.6293, "high": 0.6323, "low": 0.6275, "close": 0.6302, "volume": 62641.1, "quote_volume": 39466.4556, "trades": 575, "taker_buy_volume": 31375.8, "taker_buy_quote": 19770.26071}, {"ts": 1775106000000, "open": 0.63, "high": 0.6327, "low": 0.6274, "close": 0.6289, "volume": 194871.9, "quote_volume": 122664.31325, "trades": 1185, "taker_buy_volume": 105761.3, "taker_buy_quote": 66567.97716}, {"ts": 1775106060000, "open": 0.629, "high": 0.6314, "low": 0.6086, "close": 0.6152, "volume": 427416.7, "quote_volume": 265181.2532, "trades": 2129, "taker_buy_volume": 190670.3, "taker_buy_quote": 118280.09107}, {"ts": 1775106120000, "open": 0.6158, "high": 0.6301, "low": 0.6064, "close": 0.626, "volume": 271085.1, "quote_volume": 167351.19806, "trades": 1285, "taker_buy_volume": 129082.2, "taker_buy_quote": 79931.33839}, {"ts": 1775106180000, "open": 0.6259, "high": 0.6287, "low": 0.6238, "close": 0.6283, "volume": 92575.6, "quote_volume": 57933.3134, "trades": 543, "taker_buy_volume": 59640.2, "taker_buy_quote": 37322.27938}, {"ts": 1775106240000, "open": 0.6285, "high": 0.639, "low": 0.6285, "close": 0.6341, "volume": 260909.3, "quote_volume": 165527.55757, "trades": 1312, "taker_buy_volume": 133150.7, "taker_buy_quote": 84443.54221}, {"ts": 1775106300000, "open": 0.634, "high": 0.6531, "low": 0.6311, "close": 0.6421, "volume": 550415.0, "quote_volume": 354841.60151, "trades": 1969, "taker_buy_volume": 310096.9, "taker_buy_quote": 199733.29022}, {"ts": 1775106360000, "open": 0.6416, "high": 0.6418, "low": 0.6309, "close": 0.637, "volume": 395047.5, "quote_volume": 251414.59523, "trades": 1606, "taker_buy_volume": 177856.7, "taker_buy_quote": 113171.80372}, {"ts": 1775106420000, "open": 0.6366, "high": 0.6396, "low": 0.6328, "close": 0.6382, "volume": 104454.2, "quote_volume": 66466.96432, "trades": 793, "taker_buy_volume": 47067.2, "taker_buy_quote": 29951.17669}, {"ts": 1775106480000, "open": 0.6376, "high": 0.6376, "low": 0.6306, "close": 0.6356, "volume": 135844.1, "quote_volume": 86026.06497, "trades": 959, "taker_buy_volume": 85021.9, "taker_buy_quote": 53814.78791}, {"ts": 1775106540000, "open": 0.6362, "high": 0.6383, "low": 0.6322, "close": 0.6342, "volume": 75416.1, "quote_volume": 47894.92172, "trades": 752, "taker_buy_volume": 34994.9, "taker_buy_quote": 22222.78276}, {"ts": 1775106600000, "open": 0.6342, "high": 0.6392, "low": 0.6342, "close": 0.6382, "volume": 107992.6, "quote_volume": 68758.29218, "trades": 821, "taker_buy_volume": 60005.2, "taker_buy_quote": 38205.82541}, {"ts": 1775106660000, "open": 0.6386, "high": 0.6888, "low": 0.6386, "close": 0.6771, "volume": 2033455.5, "quote_volume": 1372710.67768, "trades": 8596, "taker_buy_volume": 1117041.8, "taker_buy_quote": 753105.30261}, {"ts": 1775106720000, "open": 0.6773, "high": 0.6859, "low": 0.6697, "close": 0.6721, "volume": 459515.4, "quote_volume": 311530.25471, "trades": 2094, "taker_buy_volume": 242455.7, "taker_buy_quote": 164478.92788}, {"ts": 1775106780000, "open": 0.6711, "high": 0.7, "low": 0.6711, "close": 0.6958, "volume": 712747.7, "quote_volume": 489723.07444, "trades": 2315, "taker_buy_volume": 412449.5, "taker_buy_quote": 283203.85057}, {"ts": 1775106840000, "open": 0.6951, "high": 0.7044, "low": 0.6815, "close": 0.6863, "volume": 553300.4, "quote_volume": 382000.26638, "trades": 1946, "taker_buy_volume": 320558.1, "taker_buy_quote": 221433.01944}, {"ts": 1775106900000, "open": 0.6862, "high": 0.7319, "low": 0.6837, "close": 0.7173, "volume": 1770430.4, "quote_volume": 1264648.96699, "trades": 6469, "taker_buy_volume": 954255.3, "taker_buy_quote": 682174.35082}, {"ts": 1775106960000, "open": 0.7174, "high": 0.7397, "low": 0.7168, "close": 0.7259, "volume": 1324724.2, "quote_volume": 962634.9577, "trades": 4107, "taker_buy_volume": 664110.4, "taker_buy_quote": 482525.09181}, {"ts": 1775107020000, "open": 0.7266, "high": 0.7632, "low": 0.7239, "close": 0.7462, "volume": 1639908.5, "quote_volume": 1227583.00844, "trades": 6161, "taker_buy_volume": 876391.7, "taker_buy_quote": 655706.40977}, {"ts": 1775107080000, "open": 0.746, "high": 0.7645, "low": 0.7432, "close": 0.7514, "volume": 1094846.2, "quote_volume": 824464.77646, "trades": 3571, "taker_buy_volume": 554123.2, "taker_buy_quote": 417177.79646}, {"ts": 1775107140000, "open": 0.7521, "high": 0.7886, "low": 0.7502, "close": 0.762, "volume": 1477211.9, "quote_volume": 1137900.26579, "trades": 4595, "taker_buy_volume": 799334.0, "taker_buy_quote": 615672.65318}, {"ts": 1775107200000, "open": 0.7621, "high": 0.7871, "low": 0.748, "close": 0.7498, "volume": 1229748.2, "quote_volume": 947307.49796, "trades": 3909, "taker_buy_volume": 675060.2, "taker_buy_quote": 520199.36504}, {"ts": 1775107260000, "open": 0.7488, "high": 0.756, "low": 0.7325, "close": 0.7342, "volume": 875991.1, "quote_volume": 651695.20274, "trades": 2744, "taker_buy_volume": 398481.0, "taker_buy_quote": 296296.84092}, {"ts": 1775107320000, "open": 0.7341, "high": 0.7518, "low": 0.7326, "close": 0.7496, "volume": 552103.2, "quote_volume": 410311.98827, "trades": 2202, "taker_buy_volume": 300778.5, "taker_buy_quote": 223675.0056}, {"ts": 1775107380000, "open": 0.7495, "high": 0.7642, "low": 0.7495, "close": 0.763, "volume": 604856.7, "quote_volume": 457910.07336, "trades": 2410, "taker_buy_volume": 357911.5, "taker_buy_quote": 270863.3048}, {"ts": 1775107440000, "open": 0.7636, "high": 0.7819, "low": 0.752, "close": 0.7706, "volume": 619043.6, "quote_volume": 474277.18874, "trades": 2125, "taker_buy_volume": 318918.5, "taker_buy_quote": 244520.34834}, {"ts": 1775107500000, "open": 0.7726, "high": 0.846, "low": 0.7721, "close": 0.8208, "volume": 2742949.3, "quote_volume": 2233101.16294, "trades": 10517, "taker_buy_volume": 1403317.3, "taker_buy_quote": 1141859.11496}, {"ts": 1775107560000, "open": 0.8215, "high": 0.8235, "low": 0.7948, "close": 0.8095, "volume": 1039544.1, "quote_volume": 838150.6624, "trades": 2968, "taker_buy_volume": 550610.3, "taker_buy_quote": 444011.64865}, {"ts": 1775107620000, "open": 0.8095, "high": 0.8328, "low": 0.8061, "close": 0.8216, "volume": 937479.0, "quote_volume": 770509.78701, "trades": 2863, "taker_buy_volume": 482061.9, "taker_buy_quote": 395986.5726}, {"ts": 1775107680000, "open": 0.8212, "high": 0.8607, "low": 0.8144, "close": 0.8259, "volume": 1448049.3, "quote_volume": 1203572.4178, "trades": 4970, "taker_buy_volume": 730630.6, "taker_buy_quote": 607144.15276}, {"ts": 1775107740000, "open": 0.826, "high": 0.8333, "low": 0.8186, "close": 0.8239, "volume": 893057.8, "quote_volume": 737462.85527, "trades": 2903, "taker_buy_volume": 410909.9, "taker_buy_quote": 339287.48272}, {"ts": 1775107800000, "open": 0.8244, "high": 0.872, "low": 0.7951, "close": 0.8117, "volume": 2122093.5, "quote_volume": 1752681.28305, "trades": 7622, "taker_buy_volume": 1017456.5, "taker_buy_quote": 843884.11467}, {"ts": 1775107860000, "open": 0.8125, "high": 0.8244, "low": 0.7991, "close": 0.8068, "volume": 1043146.2, "quote_volume": 847600.8383, "trades": 3327, "taker_buy_volume": 546446.4, "taker_buy_quote": 443926.0753}, {"ts": 1775107920000, "open": 0.8055, "high": 0.8169, "low": 0.7922, "close": 0.8062, "volume": 829500.6, "quote_volume": 668887.66421, "trades": 2957, "taker_buy_volume": 406436.1, "taker_buy_quote": 327530.29475}, {"ts": 1775107980000, "open": 0.8055, "high": 0.8175, "low": 0.7928, "close": 0.8046, "volume": 591352.7, "quote_volume": 475385.39817, "trades": 2827, "taker_buy_volume": 282558.6, "taker_buy_quote": 227179.57921}, {"ts": 1775108040000, "open": 0.8054, "high": 0.8184, "low": 0.8006, "close": 0.8141, "volume": 411504.2, "quote_volume": 332561.88562, "trades": 1574, "taker_buy_volume": 216109.6, "taker_buy_quote": 174618.57603}, {"ts": 1775108100000, "open": 0.814, "high": 0.8377, "low": 0.8099, "close": 0.8339, "volume": 1104540.2, "quote_volume": 911938.85504, "trades": 3881, "taker_buy_volume": 584257.3, "taker_buy_quote": 482126.44559}, {"ts": 1775108160000, "open": 0.833, "high": 0.8493, "low": 0.8152, "close": 0.843, "volume": 918406.7, "quote_volume": 764449.30897, "trades": 2867, "taker_buy_volume": 480506.4, "taker_buy_quote": 399849.20617}, {"ts": 1775108220000, "open": 0.8436, "high": 0.8486, "low": 0.8225, "close": 0.8328, "volume": 848054.0, "quote_volume": 708793.71647, "trades": 2853, "taker_buy_volume": 429429.0, "taker_buy_quote": 359012.26961}, {"ts": 1775108280000, "open": 0.8329, "high": 0.8686, "low": 0.8315, "close": 0.8596, "volume": 884460.6, "quote_volume": 752362.55165, "trades": 3314, "taker_buy_volume": 446867.4, "taker_buy_quote": 380127.31904}, {"ts": 1775108340000, "open": 0.8607, "high": 0.8839, "low": 0.835, "close": 0.838, "volume": 1488716.7, "quote_volume": 1268938.78969, "trades": 4574, "taker_buy_volume": 853934.1, "taker_buy_quote": 727739.61059}, {"ts": 1775108400000, "open": 0.8384, "high": 0.8494, "low": 0.823, "close": 0.8358, "volume": 584602.4, "quote_volume": 488824.26831, "trades": 2450, "taker_buy_volume": 256045.1, "taker_buy_quote": 214047.62968}, {"ts": 1775108460000, "open": 0.836, "high": 0.849, "low": 0.8339, "close": 0.8372, "volume": 361719.8, "quote_volume": 303796.59975, "trades": 1810, "taker_buy_volume": 210679.9, "taker_buy_quote": 176938.15323}, {"ts": 1775108520000, "open": 0.8372, "high": 0.8386, "low": 0.8241, "close": 0.8296, "volume": 342354.1, "quote_volume": 284785.2877, "trades": 1793, "taker_buy_volume": 144585.8, "taker_buy_quote": 120300.1041}, {"ts": 1775108580000, "open": 0.8291, "high": 0.8723, "low": 0.8225, "close": 0.8677, "volume": 1092358.8, "quote_volume": 927048.20563, "trades": 4329, "taker_buy_volume": 599749.8, "taker_buy_quote": 509056.72461}, {"ts": 1775108640000, "open": 0.8677, "high": 0.9082, "low": 0.8614, "close": 0.8891, "volume": 1689972.9, "quote_volume": 1496886.92223, "trades": 5506, "taker_buy_volume": 999604.5, "taker_buy_quote": 886225.12829}, {"ts": 1775108700000, "open": 0.8891, "high": 0.9039, "low": 0.846, "close": 0.8543, "volume": 1156268.2, "quote_volume": 1003783.90287, "trades": 4079, "taker_buy_volume": 582739.1, "taker_buy_quote": 505553.9997}, {"ts": 1775108760000, "open": 0.8534, "high": 0.8873, "low": 0.8533, "close": 0.8695, "volume": 722376.2, "quote_volume": 629727.34312, "trades": 3114, "taker_buy_volume": 392051.8, "taker_buy_quote": 341713.2146}, {"ts": 1775108820000, "open": 0.8693, "high": 0.8808, "low": 0.8647, "close": 0.8687, "volume": 493696.2, "quote_volume": 429800.88634, "trades": 2131, "taker_buy_volume": 259330.1, "taker_buy_quote": 225778.45569}, {"ts": 1775108880000, "open": 0.8676, "high": 0.876, "low": 0.8536, "close": 0.8632, "volume": 539884.4, "quote_volume": 467078.70732, "trades": 3029, "taker_buy_volume": 234803.4, "taker_buy_quote": 203133.32414}, {"ts": 1775108940000, "open": 0.8635, "high": 0.9251, "low": 0.86, "close": 0.9172, "volume": 1201243.1, "quote_volume": 1071383.48903, "trades": 5885, "taker_buy_volume": 707333.5, "taker_buy_quote": 632385.22677}, {"ts": 1775109000000, "open": 0.9154, "high": 0.9628, "low": 0.9003, "close": 0.9325, "volume": 3876589.1, "quote_volume": 3610358.35167, "trades": 12908, "taker_buy_volume": 1885161.1, "taker_buy_quote": 1755975.82631}, {"ts": 1775109060000, "open": 0.9325, "high": 0.9331, "low": 0.9072, "close": 0.917, "volume": 1496037.4, "quote_volume": 1379417.5894, "trades": 4813, "taker_buy_volume": 687826.2, "taker_buy_quote": 634468.77467}, {"ts": 1775109120000, "open": 0.9165, "high": 0.972, "low": 0.9161, "close": 0.9589, "volume": 1345412.7, "quote_volume": 1271339.24624, "trades": 4820, "taker_buy_volume": 747604.4, "taker_buy_quote": 706301.86889}, {"ts": 1775109180000, "open": 0.9597, "high": 0.985, "low": 0.9546, "close": 0.9801, "volume": 1713249.8, "quote_volume": 1662185.14572, "trades": 6067, "taker_buy_volume": 881077.7, "taker_buy_quote": 854550.47081}, {"ts": 1775109240000, "open": 0.981, "high": 0.9996, "low": 0.9274, "close": 0.9556, "volume": 2205428.1, "quote_volume": 2135297.67439, "trades": 8068, "taker_buy_volume": 1088925.2, "taker_buy_quote": 1057842.47985}, {"ts": 1775109300000, "open": 0.9555, "high": 0.9585, "low": 0.924, "close": 0.9519, "volume": 1518054.1, "quote_volume": 1433950.88557, "trades": 5750, "taker_buy_volume": 768309.0, "taker_buy_quote": 725850.94248}, {"ts": 1775109360000, "open": 0.951, "high": 0.9696, "low": 0.9443, "close": 0.9498, "volume": 763443.4, "quote_volume": 730420.87712, "trades": 3678, "taker_buy_volume": 335001.2, "taker_buy_quote": 321105.56119}, {"ts": 1775109420000, "open": 0.9499, "high": 0.9596, "low": 0.94, "close": 0.9535, "volume": 721455.2, "quote_volume": 685537.21261, "trades": 2893, "taker_buy_volume": 380310.0, "taker_buy_quote": 361598.15622}, {"ts": 1775109480000, "open": 0.953, "high": 0.9795, "low": 0.9426, "close": 0.9677, "volume": 822004.7, "quote_volume": 792905.56091, "trades": 3590, "taker_buy_volume": 466162.4, "taker_buy_quote": 449765.97856}, {"ts": 1775109540000, "open": 0.9673, "high": 0.972, "low": 0.9463, "close": 0.9623, "volume": 446749.9, "quote_volume": 428425.70783, "trades": 1911, "taker_buy_volume": 221580.7, "taker_buy_quote": 212444.53861}, {"ts": 1775109600000, "open": 0.9614, "high": 0.9647, "low": 0.8352, "close": 0.845, "volume": 2239554.7, "quote_volume": 2021322.50728, "trades": 8039, "taker_buy_volume": 974094.8, "taker_buy_quote": 877540.27612}, {"ts": 1775109660000, "open": 0.8444, "high": 0.8803, "low": 0.8221, "close": 0.8681, "volume": 3422586.9, "quote_volume": 2923727.89837, "trades": 10116, "taker_buy_volume": 1705522.6, "taker_buy_quote": 1457702.85042}, {"ts": 1775109720000, "open": 0.8675, "high": 0.8805, "low": 0.8484, "close": 0.8583, "volume": 1342466.6, "quote_volume": 1161684.23158, "trades": 4120, "taker_buy_volume": 664119.9, "taker_buy_quote": 575098.28946}, {"ts": 1775109780000, "open": 0.8578, "high": 0.8688, "low": 0.8237, "close": 0.8343, "volume": 1488362.3, "quote_volume": 1253611.27198, "trades": 4076, "taker_buy_volume": 696967.6, "taker_buy_quote": 587067.96469}, {"ts": 1775109840000, "open": 0.8341, "high": 0.8499, "low": 0.8138, "close": 0.8441, "volume": 1389693.8, "quote_volume": 1161692.65118, "trades": 3590, "taker_buy_volume": 655520.1, "taker_buy_quote": 547796.48816}, {"ts": 1775109900000, "open": 0.8448, "high": 0.8681, "low": 0.8375, "close": 0.8551, "volume": 1001164.9, "quote_volume": 851773.81218, "trades": 3203, "taker_buy_volume": 542428.6, "taker_buy_quote": 461633.13369}, {"ts": 1775109960000, "open": 0.8545, "high": 0.8673, "low": 0.84, "close": 0.8452, "volume": 707122.5, "quote_volume": 604391.29388, "trades": 2303, "taker_buy_volume": 374758.1, "taker_buy_quote": 320494.79239}, {"ts": 1775110020000, "open": 0.8459, "high": 0.85, "low": 0.8315, "close": 0.8348, "volume": 561273.8, "quote_volume": 471500.18462, "trades": 1951, "taker_buy_volume": 292279.8, "taker_buy_quote": 245562.82458}, {"ts": 1775110080000, "open": 0.835, "high": 0.8546, "low": 0.8279, "close": 0.8461, "volume": 608643.8, "quote_volume": 513421.97342, "trades": 1933, "taker_buy_volume": 288397.5, "taker_buy_quote": 243373.23648}, {"ts": 1775110140000, "open": 0.8467, "high": 0.861, "low": 0.8392, "close": 0.8549, "volume": 529869.6, "quote_volume": 450029.42695, "trades": 1760, "taker_buy_volume": 303639.4, "taker_buy_quote": 257979.97359}, {"ts": 1775110200000, "open": 0.8547, "high": 0.8746, "low": 0.8521, "close": 0.8656, "volume": 490462.4, "quote_volume": 423535.39647, "trades": 1805, "taker_buy_volume": 260422.7, "taker_buy_quote": 224910.54747}, {"ts": 1775110260000, "open": 0.8647, "high": 0.8732, "low": 0.851, "close": 0.859, "volume": 386731.8, "quote_volume": 333975.15803, "trades": 1777, "taker_buy_volume": 191239.0, "taker_buy_quote": 165095.87641}, {"ts": 1775110320000, "open": 0.8589, "high": 0.8923, "low": 0.8575, "close": 0.8804, "volume": 863375.5, "quote_volume": 759294.69364, "trades": 2530, "taker_buy_volume": 458247.9, "taker_buy_quote": 402897.03559}, {"ts": 1775110380000, "open": 0.8815, "high": 0.9509, "low": 0.8812, "close": 0.9471, "volume": 1769687.0, "quote_volume": 1627932.99325, "trades": 5375, "taker_buy_volume": 944346.5, "taker_buy_quote": 868757.33317}, {"ts": 1775110440000, "open": 0.946, "high": 0.9465, "low": 0.9168, "close": 0.9256, "volume": 1007653.0, "quote_volume": 938993.8096, "trades": 3066, "taker_buy_volume": 509662.4, "taker_buy_quote": 474738.88406}, {"ts": 1775110500000, "open": 0.9257, "high": 0.9276, "low": 0.9111, "close": 0.9136, "volume": 518632.0, "quote_volume": 476785.42623, "trades": 2293, "taker_buy_volume": 261953.9, "taker_buy_quote": 240890.04282}, {"ts": 1775110560000, "open": 0.9142, "high": 0.9168, "low": 0.8644, "close": 0.8805, "volume": 1037980.2, "quote_volume": 918293.5463, "trades": 4092, "taker_buy_volume": 470683.8, "taker_buy_quote": 416600.23968}, {"ts": 1775110620000, "open": 0.8813, "high": 0.8967, "low": 0.8637, "close": 0.8654, "volume": 641172.3, "quote_volume": 563104.29013, "trades": 2552, "taker_buy_volume": 331879.8, "taker_buy_quote": 291434.38134}, {"ts": 1775110680000, "open": 0.8644, "high": 0.8836, "low": 0.8504, "close": 0.8628, "volume": 641559.9, "quote_volume": 555173.43427, "trades": 2219, "taker_buy_volume": 295531.0, "taker_buy_quote": 255679.84324}, {"ts": 1775110740000, "open": 0.8633, "high": 0.8827, "low": 0.862, "close": 0.866, "volume": 571002.1, "quote_volume": 498374.62701, "trades": 1881, "taker_buy_volume": 296153.9, "taker_buy_quote": 258537.22377}, {"ts": 1775110800000, "open": 0.8659, "high": 0.889, "low": 0.8647, "close": 0.8877, "volume": 309751.7, "quote_volume": 272034.61447, "trades": 1441, "taker_buy_volume": 161449.1, "taker_buy_quote": 141925.91785}, {"ts": 1775110860000, "open": 0.8884, "high": 0.892, "low": 0.8784, "close": 0.8829, "volume": 380638.8, "quote_volume": 337325.87908, "trades": 1573, "taker_buy_volume": 171625.4, "taker_buy_quote": 152134.04613}, {"ts": 1775110920000, "open": 0.8829, "high": 0.8922, "low": 0.8737, "close": 0.8756, "volume": 270482.4, "quote_volume": 239197.51416, "trades": 1243, "taker_buy_volume": 126306.4, "taker_buy_quote": 111715.65752}, {"ts": 1775110980000, "open": 0.8754, "high": 0.8888, "low": 0.8611, "close": 0.8848, "volume": 343282.6, "quote_volume": 300880.90176, "trades": 1299, "taker_buy_volume": 175994.5, "taker_buy_quote": 154341.78659}, {"ts": 1775111040000, "open": 0.8837, "high": 0.9043, "low": 0.8814, "close": 0.8996, "volume": 466687.9, "quote_volume": 416218.39171, "trades": 1853, "taker_buy_volume": 234082.4, "taker_buy_quote": 208803.43677}, {"ts": 1775111100000, "open": 0.8992, "high": 0.8996, "low": 0.8852, "close": 0.8885, "volume": 220761.8, "quote_volume": 196658.45264, "trades": 1005, "taker_buy_volume": 121040.0, "taker_buy_quote": 107819.17678}, {"ts": 1775111160000, "open": 0.8879, "high": 0.8998, "low": 0.8861, "close": 0.8968, "volume": 130223.7, "quote_volume": 116274.49462, "trades": 740, "taker_buy_volume": 53774.4, "taker_buy_quote": 48019.54838}, {"ts": 1775111220000, "open": 0.8966, "high": 0.8975, "low": 0.8635, "close": 0.8693, "volume": 351626.9, "quote_volume": 309836.35802, "trades": 1712, "taker_buy_volume": 138801.4, "taker_buy_quote": 122485.61025}, {"ts": 1775111280000, "open": 0.87, "high": 0.8813, "low": 0.858, "close": 0.8654, "volume": 272356.6, "quote_volume": 237628.77573, "trades": 1794, "taker_buy_volume": 108825.0, "taker_buy_quote": 94994.71721}, {"ts": 1775111340000, "open": 0.8646, "high": 0.8726, "low": 0.8506, "close": 0.8584, "volume": 463999.0, "quote_volume": 399451.45413, "trades": 1853, "taker_buy_volume": 217703.8, "taker_buy_quote": 187425.30269}, {"ts": 1775111400000, "open": 0.8578, "high": 0.8688, "low": 0.8454, "close": 0.8665, "volume": 398442.9, "quote_volume": 342056.20731, "trades": 1475, "taker_buy_volume": 185019.1, "taker_buy_quote": 158839.00763}, {"ts": 1775111460000, "open": 0.8668, "high": 0.8866, "low": 0.8604, "close": 0.8727, "volume": 378184.1, "quote_volume": 329850.8542, "trades": 1550, "taker_buy_volume": 190741.6, "taker_buy_quote": 166303.18856}, {"ts": 1775111520000, "open": 0.8716, "high": 0.8792, "low": 0.8688, "close": 0.876, "volume": 157456.9, "quote_volume": 137468.96035, "trades": 674, "taker_buy_volume": 86574.5, "taker_buy_quote": 75549.75584}, {"ts": 1775111580000, "open": 0.8756, "high": 0.8857, "low": 0.8741, "close": 0.8809, "volume": 212344.2, "quote_volume": 186857.28814, "trades": 1036, "taker_buy_volume": 107091.5, "taker_buy_quote": 94169.0509}, {"ts": 1775111640000, "open": 0.8809, "high": 0.893, "low": 0.8796, "close": 0.8892, "volume": 153048.2, "quote_volume": 135984.63229, "trades": 940, "taker_buy_volume": 86618.8, "taker_buy_quote": 76976.68853}, {"ts": 1775111700000, "open": 0.8895, "high": 0.9, "low": 0.8892, "close": 0.8959, "volume": 226832.5, "quote_volume": 203178.30069, "trades": 1136, "taker_buy_volume": 119912.7, "taker_buy_quote": 107417.91912}, {"ts": 1775111760000, "open": 0.8957, "high": 0.899, "low": 0.8868, "close": 0.887, "volume": 126199.3, "quote_volume": 112588.30831, "trades": 876, "taker_buy_volume": 67045.6, "taker_buy_quote": 59824.77194}, {"ts": 1775111820000, "open": 0.8876, "high": 0.8928, "low": 0.8801, "close": 0.8824, "volume": 113462.5, "quote_volume": 100461.40061, "trades": 819, "taker_buy_volume": 44710.2, "taker_buy_quote": 39590.45402}, {"ts": 1775111880000, "open": 0.8832, "high": 0.8974, "low": 0.8832, "close": 0.8953, "volume": 172675.7, "quote_volume": 154249.25819, "trades": 931, "taker_buy_volume": 89469.0, "taker_buy_quote": 79903.887}, {"ts": 1775111940000, "open": 0.8953, "high": 0.9446, "low": 0.8836, "close": 0.942, "volume": 1048256.4, "quote_volume": 959773.12152, "trades": 4327, "taker_buy_volume": 560606.6, "taker_buy_quote": 512888.36437}, {"ts": 1775112000000, "open": 0.942, "high": 0.942, "low": 0.9107, "close": 0.9206, "volume": 717561.9, "quote_volume": 661383.7364, "trades": 2461, "taker_buy_volume": 374873.2, "taker_buy_quote": 345514.40399}, {"ts": 1775112060000, "open": 0.9216, "high": 0.9261, "low": 0.9169, "close": 0.9187, "volume": 171220.8, "quote_volume": 157744.61043, "trades": 940, "taker_buy_volume": 64074.7, "taker_buy_quote": 59081.36643}, {"ts": 1775112120000, "open": 0.9193, "high": 0.9232, "low": 0.8754, "close": 0.8804, "volume": 366669.5, "quote_volume": 329464.9509, "trades": 2602, "taker_buy_volume": 160802.5, "taker_buy_quote": 144695.08034}, {"ts": 1775112180000, "open": 0.8807, "high": 0.909, "low": 0.8785, "close": 0.9029, "volume": 384742.5, "quote_volume": 344652.26347, "trades": 3117, "taker_buy_volume": 175740.2, "taker_buy_quote": 157372.25121}, {"ts": 1775112240000, "open": 0.9028, "high": 0.9165, "low": 0.8995, "close": 0.909, "volume": 178380.0, "quote_volume": 161790.74574, "trades": 1108, "taker_buy_volume": 79093.7, "taker_buy_quote": 71772.78541}, {"ts": 1775112300000, "open": 0.9095, "high": 0.9285, "low": 0.909, "close": 0.9138, "volume": 368722.1, "quote_volume": 338367.45001, "trades": 1997, "taker_buy_volume": 211944.0, "taker_buy_quote": 194507.66616}, {"ts": 1775112360000, "open": 0.913, "high": 0.9171, "low": 0.8972, "close": 0.9024, "volume": 248916.5, "quote_volume": 225581.60798, "trades": 1598, "taker_buy_volume": 97427.9, "taker_buy_quote": 88274.50647}, {"ts": 1775112420000, "open": 0.9027, "high": 0.9084, "low": 0.8916, "close": 0.8945, "volume": 192571.9, "quote_volume": 173478.50728, "trades": 1052, "taker_buy_volume": 95265.2, "taker_buy_quote": 85765.37649}, {"ts": 1775112480000, "open": 0.8934, "high": 0.8978, "low": 0.8875, "close": 0.8912, "volume": 167313.6, "quote_volume": 149180.24829, "trades": 1339, "taker_buy_volume": 85259.5, "taker_buy_quote": 76022.5416}, {"ts": 1775112540000, "open": 0.8906, "high": 0.9088, "low": 0.8828, "close": 0.9026, "volume": 243028.0, "quote_volume": 218421.27213, "trades": 1626, "taker_buy_volume": 138432.8, "taker_buy_quote": 124532.27459}, {"ts": 1775112600000, "open": 0.9029, "high": 0.9124, "low": 0.9006, "close": 0.9046, "volume": 128504.7, "quote_volume": 116600.61505, "trades": 858, "taker_buy_volume": 64538.5, "taker_buy_quote": 58573.96417}, {"ts": 1775112660000, "open": 0.9047, "high": 0.9065, "low": 0.886, "close": 0.8864, "volume": 136409.1, "quote_volume": 121847.47422, "trades": 1180, "taker_buy_volume": 55210.8, "taker_buy_quote": 49327.73111}, {"ts": 1775112720000, "open": 0.8875, "high": 0.8926, "low": 0.8774, "close": 0.8869, "volume": 265820.6, "quote_volume": 235582.61446, "trades": 1335, "taker_buy_volume": 127750.7, "taker_buy_quote": 113289.6056}, {"ts": 1775112780000, "open": 0.8856, "high": 0.9026, "low": 0.8813, "close": 0.8955, "volume": 221457.7, "quote_volume": 197783.40094, "trades": 951, "taker_buy_volume": 122723.7, "taker_buy_quote": 109689.6663}, {"ts": 1775112840000, "open": 0.8946, "high": 0.8946, "low": 0.865, "close": 0.8782, "volume": 441680.0, "quote_volume": 386466.82562, "trades": 2161, "taker_buy_volume": 186254.6, "taker_buy_quote": 162789.36775}, {"ts": 1775112900000, "open": 0.879, "high": 0.9039, "low": 0.8776, "close": 0.8903, "volume": 338283.1, "quote_volume": 302136.37377, "trades": 2155, "taker_buy_volume": 196269.1, "taker_buy_quote": 175367.17008}, {"ts": 1775112960000, "open": 0.89, "high": 0.9029, "low": 0.8841, "close": 0.8996, "volume": 267542.3, "quote_volume": 238737.08294, "trades": 1070, "taker_buy_volume": 138126.7, "taker_buy_quote": 123349.90005}, {"ts": 1775113020000, "open": 0.8999, "high": 0.9068, "low": 0.898, "close": 0.8996, "volume": 226752.9, "quote_volume": 204557.39556, "trades": 1357, "taker_buy_volume": 118396.6, "taker_buy_quote": 106821.07189}, {"ts": 1775113080000, "open": 0.8998, "high": 0.908, "low": 0.8954, "close": 0.8985, "volume": 164668.3, "quote_volume": 148637.18764, "trades": 1055, "taker_buy_volume": 76158.2, "taker_buy_quote": 68762.99773}, {"ts": 1775113140000, "open": 0.8978, "high": 0.9066, "low": 0.8975, "close": 0.9032, "volume": 102695.4, "quote_volume": 92665.08075, "trades": 842, "taker_buy_volume": 55070.7, "taker_buy_quote": 49704.91775}, {"ts": 1775113200000, "open": 0.9034, "high": 0.9153, "low": 0.883, "close": 0.8868, "volume": 472155.6, "quote_volume": 425145.15845, "trades": 2955, "taker_buy_volume": 236663.0, "taker_buy_quote": 213407.67157}, {"ts": 1775113260000, "open": 0.8868, "high": 0.8971, "low": 0.8808, "close": 0.8882, "volume": 230517.5, "quote_volume": 204483.17824, "trades": 1226, "taker_buy_volume": 87586.7, "taker_buy_quote": 77721.4517}, {"ts": 1775113320000, "open": 0.8887, "high": 0.9083, "low": 0.8845, "close": 0.8877, "volume": 279848.8, "quote_volume": 251052.82698, "trades": 1745, "taker_buy_volume": 156857.5, "taker_buy_quote": 140683.12724}, {"ts": 1775113380000, "open": 0.8876, "high": 0.9009, "low": 0.883, "close": 0.8947, "volume": 292709.5, "quote_volume": 260946.7443, "trades": 1793, "taker_buy_volume": 151395.6, "taker_buy_quote": 134948.61297}, {"ts": 1775113440000, "open": 0.8949, "high": 0.9176, "low": 0.8941, "close": 0.9085, "volume": 294576.0, "quote_volume": 266890.55682, "trades": 1960, "taker_buy_volume": 165462.8, "taker_buy_quote": 149999.75071}, {"ts": 1775113500000, "open": 0.9088, "high": 0.9177, "low": 0.8944, "close": 0.9084, "volume": 269088.4, "quote_volume": 243943.21606, "trades": 1434, "taker_buy_volume": 132468.4, "taker_buy_quote": 120137.92312}, {"ts": 1775113560000, "open": 0.9082, "high": 0.9133, "low": 0.903, "close": 0.906, "volume": 131391.1, "quote_volume": 119298.6474, "trades": 886, "taker_buy_volume": 52288.7, "taker_buy_quote": 47479.62151}, {"ts": 1775113620000, "open": 0.9053, "high": 0.9352, "low": 0.902, "close": 0.9233, "volume": 664325.9, "quote_volume": 612488.05032, "trades": 3332, "taker_buy_volume": 387620.6, "taker_buy_quote": 357580.06991}, {"ts": 1775113680000, "open": 0.9231, "high": 0.9358, "low": 0.9162, "close": 0.9227, "volume": 554075.9, "quote_volume": 513548.3208, "trades": 2465, "taker_buy_volume": 279779.4, "taker_buy_quote": 259172.74466}, {"ts": 1775113740000, "open": 0.9217, "high": 0.9424, "low": 0.9171, "close": 0.94, "volume": 433183.2, "quote_volume": 404581.33768, "trades": 2146, "taker_buy_volume": 221272.9, "taker_buy_quote": 206553.99432}, {"ts": 1775113800000, "open": 0.9403, "high": 0.942, "low": 0.9288, "close": 0.9325, "volume": 267134.2, "quote_volume": 249624.25052, "trades": 1397, "taker_buy_volume": 132570.1, "taker_buy_quote": 123902.9916}, {"ts": 1775113860000, "open": 0.9335, "high": 0.9487, "low": 0.9277, "close": 0.9387, "volume": 416318.9, "quote_volume": 391157.48594, "trades": 1853, "taker_buy_volume": 232862.7, "taker_buy_quote": 218728.58418}, {"ts": 1775113920000, "open": 0.9396, "high": 0.9399, "low": 0.9273, "close": 0.9371, "volume": 268472.0, "quote_volume": 250737.5377, "trades": 1234, "taker_buy_volume": 129933.8, "taker_buy_quote": 121355.05201}, {"ts": 1775113980000, "open": 0.937, "high": 0.9464, "low": 0.9276, "close": 0.9327, "volume": 287951.3, "quote_volume": 269704.76425, "trades": 1256, "taker_buy_volume": 147223.6, "taker_buy_quote": 137915.01813}, {"ts": 1775114040000, "open": 0.9326, "high": 0.9379, "low": 0.928, "close": 0.9304, "volume": 148155.6, "quote_volume": 138010.47363, "trades": 1023, "taker_buy_volume": 65489.8, "taker_buy_quote": 61013.72491}, {"ts": 1775114100000, "open": 0.9305, "high": 0.9365, "low": 0.9197, "close": 0.9242, "volume": 318002.6, "quote_volume": 295643.91998, "trades": 1815, "taker_buy_volume": 156683.1, "taker_buy_quote": 145796.46568}, {"ts": 1775114160000, "open": 0.9242, "high": 0.9412, "low": 0.9242, "close": 0.9335, "volume": 286087.0, "quote_volume": 267075.84844, "trades": 1519, "taker_buy_volume": 148683.3, "taker_buy_quote": 138844.71192}, {"ts": 1775114220000, "open": 0.9326, "high": 0.9356, "low": 0.8991, "close": 0.9108, "volume": 355261.5, "quote_volume": 326443.57763, "trades": 1809, "taker_buy_volume": 152658.2, "taker_buy_quote": 140521.3083}, {"ts": 1775114280000, "open": 0.911, "high": 0.9184, "low": 0.8954, "close": 0.9151, "volume": 638734.9, "quote_volume": 578374.93671, "trades": 3050, "taker_buy_volume": 296932.7, "taker_buy_quote": 269057.38156}, {"ts": 1775114340000, "open": 0.9161, "high": 0.9264, "low": 0.9074, "close": 0.9211, "volume": 298703.4, "quote_volume": 274044.25389, "trades": 2175, "taker_buy_volume": 176244.5, "taker_buy_quote": 161739.73989}, {"ts": 1775114400000, "open": 0.9203, "high": 0.9276, "low": 0.9113, "close": 0.9137, "volume": 164619.2, "quote_volume": 151460.07208, "trades": 1639, "taker_buy_volume": 85748.2, "taker_buy_quote": 78893.74659}, {"ts": 1775114460000, "open": 0.9134, "high": 0.9176, "low": 0.9018, "close": 0.9052, "volume": 232355.5, "quote_volume": 211562.26182, "trades": 1622, "taker_buy_volume": 121678.1, "taker_buy_quote": 110813.1411}, {"ts": 1775114520000, "open": 0.906, "high": 0.9359, "low": 0.9052, "close": 0.926, "volume": 390304.5, "quote_volume": 359909.31755, "trades": 2408, "taker_buy_volume": 215614.1, "taker_buy_quote": 198623.41241}, {"ts": 1775114580000, "open": 0.9254, "high": 0.927, "low": 0.9172, "close": 0.9217, "volume": 180090.8, "quote_volume": 165831.04679, "trades": 1558, "taker_buy_volume": 92933.2, "taker_buy_quote": 85589.53063}, {"ts": 1775114640000, "open": 0.9207, "high": 0.9345, "low": 0.9154, "close": 0.9176, "volume": 222033.1, "quote_volume": 205635.28895, "trades": 1915, "taker_buy_volume": 120363.0, "taker_buy_quote": 111554.79781}, {"ts": 1775114700000, "open": 0.918, "high": 0.9233, "low": 0.9145, "close": 0.9176, "volume": 110812.7, "quote_volume": 101738.5724, "trades": 609, "taker_buy_volume": 49528.8, "taker_buy_quote": 45456.10864}, {"ts": 1775114760000, "open": 0.9185, "high": 0.93, "low": 0.9152, "close": 0.9254, "volume": 143269.1, "quote_volume": 132400.97663, "trades": 976, "taker_buy_volume": 84218.7, "taker_buy_quote": 77833.04385}, {"ts": 1775114820000, "open": 0.9258, "high": 0.9385, "low": 0.925, "close": 0.934, "volume": 232992.1, "quote_volume": 216877.11621, "trades": 2110, "taker_buy_volume": 157984.5, "taker_buy_quote": 147061.34617}, {"ts": 1775114880000, "open": 0.9339, "high": 0.95, "low": 0.933, "close": 0.9459, "volume": 568886.7, "quote_volume": 537394.72955, "trades": 5128, "taker_buy_volume": 365888.1, "taker_buy_quote": 345604.14034}, {"ts": 1775114940000, "open": 0.9458, "high": 0.9557, "low": 0.9211, "close": 0.9287, "volume": 450865.2, "quote_volume": 421989.09467, "trades": 2203, "taker_buy_volume": 215502.5, "taker_buy_quote": 201454.26067}, {"ts": 1775115000000, "open": 0.9292, "high": 0.9405, "low": 0.916, "close": 0.9199, "volume": 293684.4, "quote_volume": 272298.81056, "trades": 1624, "taker_buy_volume": 121993.9, "taker_buy_quote": 113212.78371}, {"ts": 1775115060000, "open": 0.9199, "high": 0.933, "low": 0.9052, "close": 0.922, "volume": 519160.1, "quote_volume": 476606.33098, "trades": 3035, "taker_buy_volume": 244386.8, "taker_buy_quote": 224650.59409}, {"ts": 1775115120000, "open": 0.9221, "high": 0.9357, "low": 0.9181, "close": 0.9312, "volume": 277019.7, "quote_volume": 256548.64281, "trades": 1519, "taker_buy_volume": 152987.0, "taker_buy_quote": 141775.28209}, {"ts": 1775115180000, "open": 0.9318, "high": 0.95, "low": 0.9294, "close": 0.9451, "volume": 425650.8, "quote_volume": 399554.24944, "trades": 2753, "taker_buy_volume": 224554.7, "taker_buy_quote": 210867.1072}, {"ts": 1775115240000, "open": 0.9452, "high": 0.9481, "low": 0.934, "close": 0.9376, "volume": 256861.0, "quote_volume": 241457.19664, "trades": 1464, "taker_buy_volume": 104596.8, "taker_buy_quote": 98366.12685}, {"ts": 1775115300000, "open": 0.9367, "high": 0.9447, "low": 0.9264, "close": 0.9321, "volume": 176679.9, "quote_volume": 165245.22563, "trades": 1008, "taker_buy_volume": 90078.2, "taker_buy_quote": 84351.96778}, {"ts": 1775115360000, "open": 0.9324, "high": 0.9402, "low": 0.927, "close": 0.9371, "volume": 124459.0, "quote_volume": 116165.08611, "trades": 860, "taker_buy_volume": 57208.1, "taker_buy_quote": 53411.85334}, {"ts": 1775115420000, "open": 0.9369, "high": 0.9388, "low": 0.9297, "close": 0.933, "volume": 91464.6, "quote_volume": 85334.47772, "trades": 771, "taker_buy_volume": 47690.5, "taker_buy_quote": 44508.00476}, {"ts": 1775115480000, "open": 0.9336, "high": 0.9368, "low": 0.9302, "close": 0.9305, "volume": 43302.0, "quote_volume": 40402.1775, "trades": 441, "taker_buy_volume": 12474.8, "taker_buy_quote": 11643.06219}, {"ts": 1775115540000, "open": 0.93, "high": 0.9376, "low": 0.9297, "close": 0.9352, "volume": 45855.4, "quote_volume": 42834.80054, "trades": 627, "taker_buy_volume": 30425.4, "taker_buy_quote": 28434.90591}, {"ts": 1775115600000, "open": 0.935, "high": 0.944, "low": 0.9203, "close": 0.9384, "volume": 213265.4, "quote_volume": 198662.76935, "trades": 1610, "taker_buy_volume": 108214.4, "taker_buy_quote": 100875.35849}, {"ts": 1775115660000, "open": 0.9371, "high": 0.952, "low": 0.9357, "close": 0.948, "volume": 261711.3, "quote_volume": 247446.82797, "trades": 1220, "taker_buy_volume": 151074.0, "taker_buy_quote": 142837.26748}, {"ts": 1775115720000, "open": 0.9482, "high": 0.9568, "low": 0.9378, "close": 0.9456, "volume": 314242.5, "quote_volume": 297606.70549, "trades": 1600, "taker_buy_volume": 149466.6, "taker_buy_quote": 141650.74258}, {"ts": 1775115780000, "open": 0.9462, "high": 0.9467, "low": 0.9201, "close": 0.9343, "volume": 559849.0, "quote_volume": 519549.41463, "trades": 3346, "taker_buy_volume": 250958.6, "taker_buy_quote": 233035.47006}, {"ts": 1775115840000, "open": 0.9345, "high": 0.9383, "low": 0.932, "close": 0.9335, "volume": 88424.2, "quote_volume": 82661.85602, "trades": 685, "taker_buy_volume": 58892.2, "taker_buy_quote": 55078.63881}, {"ts": 1775115900000, "open": 0.9334, "high": 0.952, "low": 0.8942, "close": 0.9512, "volume": 1021587.3, "quote_volume": 937636.49942, "trades": 5139, "taker_buy_volume": 474317.1, "taker_buy_quote": 436915.01321}, {"ts": 1775115960000, "open": 0.9503, "high": 0.9531, "low": 0.9335, "close": 0.9392, "volume": 525139.2, "quote_volume": 496325.09189, "trades": 2540, "taker_buy_volume": 284517.5, "taker_buy_quote": 268970.50268}, {"ts": 1775116020000, "open": 0.9385, "high": 0.9403, "low": 0.933, "close": 0.9383, "volume": 111333.0, "quote_volume": 104306.83504, "trades": 742, "taker_buy_volume": 51233.7, "taker_buy_quote": 47996.79106}, {"ts": 1775116080000, "open": 0.9382, "high": 0.9416, "low": 0.9264, "close": 0.931, "volume": 151790.5, "quote_volume": 141847.82442, "trades": 1047, "taker_buy_volume": 67024.8, "taker_buy_quote": 62594.54365}, {"ts": 1775116140000, "open": 0.9303, "high": 0.9332, "low": 0.9212, "close": 0.9311, "volume": 160586.6, "quote_volume": 148916.4339, "trades": 1266, "taker_buy_volume": 70508.8, "taker_buy_quote": 65396.4921}, {"ts": 1775116200000, "open": 0.9306, "high": 0.9326, "low": 0.9235, "close": 0.9261, "volume": 114088.5, "quote_volume": 105842.2702, "trades": 810, "taker_buy_volume": 62004.5, "taker_buy_quote": 57538.51377}, {"ts": 1775116260000, "open": 0.925, "high": 0.9251, "low": 0.8995, "close": 0.9166, "volume": 362198.8, "quote_volume": 330549.89698, "trades": 1768, "taker_buy_volume": 137904.5, "taker_buy_quote": 125920.22083}, {"ts": 1775116320000, "open": 0.9167, "high": 0.9167, "low": 0.873, "close": 0.8878, "volume": 669917.0, "quote_volume": 596761.9778, "trades": 3781, "taker_buy_volume": 262811.5, "taker_buy_quote": 234279.13316}, {"ts": 1775116380000, "open": 0.8878, "high": 0.9247, "low": 0.8878, "close": 0.9102, "volume": 766332.5, "quote_volume": 700381.56652, "trades": 3921, "taker_buy_volume": 443263.7, "taker_buy_quote": 405202.01108}, {"ts": 1775116440000, "open": 0.9102, "high": 0.9217, "low": 0.9094, "close": 0.9191, "volume": 128545.6, "quote_volume": 117830.96323, "trades": 1183, "taker_buy_volume": 65447.6, "taker_buy_quote": 60007.1644}, {"ts": 1775116500000, "open": 0.9189, "high": 0.9268, "low": 0.9103, "close": 0.9188, "volume": 165374.8, "quote_volume": 151929.80479, "trades": 1255, "taker_buy_volume": 93504.0, "taker_buy_quote": 85986.68481}, {"ts": 1775116560000, "open": 0.9196, "high": 0.9257, "low": 0.9155, "close": 0.9228, "volume": 78449.2, "quote_volume": 72158.97506, "trades": 835, "taker_buy_volume": 36890.6, "taker_buy_quote": 33938.4512}, {"ts": 1775116620000, "open": 0.923, "high": 0.932, "low": 0.9214, "close": 0.9237, "volume": 163791.8, "quote_volume": 151882.46143, "trades": 1454, "taker_buy_volume": 89995.8, "taker_buy_quote": 83462.1495}, {"ts": 1775116680000, "open": 0.924, "high": 0.9256, "low": 0.9108, "close": 0.9122, "volume": 82648.8, "quote_volume": 75831.89031, "trades": 788, "taker_buy_volume": 30586.4, "taker_buy_quote": 28049.88782}, {"ts": 1775116740000, "open": 0.912, "high": 0.9191, "low": 0.9072, "close": 0.9118, "volume": 83684.3, "quote_volume": 76450.1185, "trades": 888, "taker_buy_volume": 31498.4, "taker_buy_quote": 28808.51123}, {"ts": 1775116800000, "open": 0.9127, "high": 0.9253, "low": 0.8999, "close": 0.9108, "volume": 407723.5, "quote_volume": 372407.67742, "trades": 1919, "taker_buy_volume": 194829.8, "taker_buy_quote": 177917.3785}, {"ts": 1775116860000, "open": 0.9113, "high": 0.9184, "low": 0.8928, "close": 0.8948, "volume": 301077.9, "quote_volume": 272011.41253, "trades": 1392, "taker_buy_volume": 122559.0, "taker_buy_quote": 110737.85137}, {"ts": 1775116920000, "open": 0.8948, "high": 0.9083, "low": 0.8911, "close": 0.8992, "volume": 157223.9, "quote_volume": 141424.5559, "trades": 1188, "taker_buy_volume": 89457.8, "taker_buy_quote": 80523.14613}, {"ts": 1775116980000, "open": 0.8997, "high": 0.9098, "low": 0.8837, "close": 0.8932, "volume": 228152.6, "quote_volume": 204802.7282, "trades": 1596, "taker_buy_volume": 101737.0, "taker_buy_quote": 91389.35512}, {"ts": 1775117040000, "open": 0.8924, "high": 0.9356, "low": 0.8885, "close": 0.9322, "volume": 611137.1, "quote_volume": 559080.69216, "trades": 2957, "taker_buy_volume": 331869.4, "taker_buy_quote": 303938.0659}, {"ts": 1775117100000, "open": 0.9335, "high": 0.9465, "low": 0.9271, "close": 0.9315, "volume": 805421.4, "quote_volume": 755441.80909, "trades": 5092, "taker_buy_volume": 466801.7, "taker_buy_quote": 437903.80816}, {"ts": 1775117160000, "open": 0.931, "high": 0.9442, "low": 0.9252, "close": 0.9252, "volume": 244547.5, "quote_volume": 229230.87022, "trades": 1374, "taker_buy_volume": 112434.5, "taker_buy_quote": 105497.92773}, {"ts": 1775117220000, "open": 0.9252, "high": 0.935, "low": 0.9211, "close": 0.9274, "volume": 112266.7, "quote_volume": 104134.76023, "trades": 805, "taker_buy_volume": 49662.5, "taker_buy_quote": 46099.95391}, {"ts": 1775117280000, "open": 0.9277, "high": 0.9382, "low": 0.9277, "close": 0.9358, "volume": 162729.3, "quote_volume": 151916.94616, "trades": 957, "taker_buy_volume": 82795.8, "taker_buy_quote": 77290.69167}, {"ts": 1775117340000, "open": 0.9362, "high": 0.9367, "low": 0.9286, "close": 0.9318, "volume": 68493.3, "quote_volume": 63885.61299, "trades": 465, "taker_buy_volume": 26606.3, "taker_buy_quote": 24830.41738}, {"ts": 1775117400000, "open": 0.9326, "high": 0.9709, "low": 0.9156, "close": 0.9362, "volume": 1381910.2, "quote_volume": 1305647.39434, "trades": 7665, "taker_buy_volume": 832359.6, "taker_buy_quote": 787710.56333}, {"ts": 1775117460000, "open": 0.9351, "high": 0.9495, "low": 0.9023, "close": 0.9163, "volume": 1125788.3, "quote_volume": 1038260.02658, "trades": 7280, "taker_buy_volume": 443848.1, "taker_buy_quote": 409653.0742}, {"ts": 1775117520000, "open": 0.9165, "high": 0.9288, "low": 0.916, "close": 0.9201, "volume": 214816.9, "quote_volume": 197814.21075, "trades": 1481, "taker_buy_volume": 130516.2, "taker_buy_quote": 120208.00993}, {"ts": 1775117580000, "open": 0.9206, "high": 0.9305, "low": 0.914, "close": 0.9249, "volume": 142249.6, "quote_volume": 131050.46446, "trades": 951, "taker_buy_volume": 74921.4, "taker_buy_quote": 69047.68894}, {"ts": 1775117640000, "open": 0.9254, "high": 0.9295, "low": 0.9123, "close": 0.9208, "volume": 257908.4, "quote_volume": 237406.62007, "trades": 1543, "taker_buy_volume": 96850.0, "taker_buy_quote": 89052.94732}, {"ts": 1775117700000, "open": 0.9206, "high": 0.9252, "low": 0.9079, "close": 0.917, "volume": 407798.1, "quote_volume": 372695.97675, "trades": 2109, "taker_buy_volume": 188806.6, "taker_buy_quote": 172611.07128}, {"ts": 1775117760000, "open": 0.917, "high": 0.926, "low": 0.9161, "close": 0.9208, "volume": 122623.7, "quote_volume": 112874.4251, "trades": 753, "taker_buy_volume": 64231.7, "taker_buy_quote": 59119.91397}, {"ts": 1775117820000, "open": 0.9212, "high": 0.9285, "low": 0.92, "close": 0.9201, "volume": 74454.2, "quote_volume": 68822.65446, "trades": 610, "taker_buy_volume": 38016.8, "taker_buy_quote": 35144.73248}, {"ts": 1775117880000, "open": 0.921, "high": 0.9375, "low": 0.9202, "close": 0.933, "volume": 233775.0, "quote_volume": 217450.57248, "trades": 1423, "taker_buy_volume": 154113.4, "taker_buy_quote": 143327.3264}, {"ts": 1775117940000, "open": 0.9325, "high": 0.939, "low": 0.9278, "close": 0.9308, "volume": 99475.1, "quote_volume": 92902.18866, "trades": 1565, "taker_buy_volume": 51795.3, "taker_buy_quote": 48423.74211}, {"ts": 1775118000000, "open": 0.9297, "high": 0.9372, "low": 0.9275, "close": 0.9341, "volume": 91022.9, "quote_volume": 84939.1041, "trades": 728, "taker_buy_volume": 62606.7, "taker_buy_quote": 58442.858}, {"ts": 1775118060000, "open": 0.9331, "high": 0.9392, "low": 0.9314, "close": 0.933, "volume": 88774.0, "quote_volume": 82974.74074, "trades": 997, "taker_buy_volume": 47440.7, "taker_buy_quote": 44354.22821}, {"ts": 1775118120000, "open": 0.9334, "high": 0.945, "low": 0.93, "close": 0.941, "volume": 201069.3, "quote_volume": 188518.02615, "trades": 1470, "taker_buy_volume": 125206.8, "taker_buy_quote": 117484.82869}, {"ts": 1775118180000, "open": 0.9409, "high": 0.9457, "low": 0.938, "close": 0.9408, "volume": 206120.3, "quote_volume": 194356.46218, "trades": 839, "taker_buy_volume": 105650.5, "taker_buy_quote": 99643.84241}, {"ts": 1775118240000, "open": 0.9411, "high": 0.9442, "low": 0.9328, "close": 0.9435, "volume": 498303.0, "quote_volume": 467899.74874, "trades": 1344, "taker_buy_volume": 101600.7, "taker_buy_quote": 95368.20661}, {"ts": 1775118300000, "open": 0.944, "high": 0.944, "low": 0.9308, "close": 0.9395, "volume": 89004.2, "quote_volume": 83365.79438, "trades": 652, "taker_buy_volume": 45796.9, "taker_buy_quote": 42858.30153}, {"ts": 1775118360000, "open": 0.94, "high": 0.9467, "low": 0.9353, "close": 0.9433, "volume": 226040.8, "quote_volume": 212982.56579, "trades": 1163, "taker_buy_volume": 121479.4, "taker_buy_quote": 114626.92047}, {"ts": 1775118420000, "open": 0.9427, "high": 0.9441, "low": 0.934, "close": 0.9419, "volume": 128942.6, "quote_volume": 121138.76974, "trades": 588, "taker_buy_volume": 56116.9, "taker_buy_quote": 52721.08408}, {"ts": 1775118480000, "open": 0.9411, "high": 0.9428, "low": 0.9381, "close": 0.9401, "volume": 75902.2, "quote_volume": 71388.79207, "trades": 350, "taker_buy_volume": 35267.4, "taker_buy_quote": 33174.9094}, {"ts": 1775118540000, "open": 0.9389, "high": 0.9427, "low": 0.935, "close": 0.939, "volume": 30113.7, "quote_volume": 28296.9162, "trades": 321, "taker_buy_volume": 16600.6, "taker_buy_quote": 15610.2796}, {"ts": 1775118600000, "open": 0.9383, "high": 0.9499, "low": 0.9375, "close": 0.9471, "volume": 100736.8, "quote_volume": 95031.98542, "trades": 760, "taker_buy_volume": 69237.1, "taker_buy_quote": 65364.8465}, {"ts": 1775118660000, "open": 0.9476, "high": 0.9683, "low": 0.9411, "close": 0.9662, "volume": 337426.7, "quote_volume": 321522.5525, "trades": 1587, "taker_buy_volume": 182708.9, "taker_buy_quote": 174338.91193}, {"ts": 1775118720000, "open": 0.9661, "high": 1.0, "low": 0.965, "close": 0.9921, "volume": 1372288.8, "quote_volume": 1348733.47366, "trades": 5828, "taker_buy_volume": 788840.8, "taker_buy_quote": 775828.09003}, {"ts": 1775118780000, "open": 0.992, "high": 1.0551, "low": 0.9834, "close": 1.029, "volume": 2306625.8, "quote_volume": 2370380.85179, "trades": 9482, "taker_buy_volume": 1222221.3, "taker_buy_quote": 1254265.30863}, {"ts": 1775118840000, "open": 1.0282, "high": 1.0602, "low": 1.0189, "close": 1.027, "volume": 1211369.0, "quote_volume": 1254127.00626, "trades": 4942, "taker_buy_volume": 650913.7, "taker_buy_quote": 673768.87445}, {"ts": 1775118900000, "open": 1.0278, "high": 1.0589, "low": 1.02, "close": 1.0437, "volume": 620482.9, "quote_volume": 642687.09337, "trades": 3021, "taker_buy_volume": 312487.6, "taker_buy_quote": 324061.38946}, {"ts": 1775118960000, "open": 1.0434, "high": 1.1075, "low": 1.0409, "close": 1.0835, "volume": 2672185.2, "quote_volume": 2875125.85569, "trades": 12215, "taker_buy_volume": 1380886.2, "taker_buy_quote": 1484723.38577}, {"ts": 1775119020000, "open": 1.0847, "high": 1.0862, "low": 1.061, "close": 1.0632, "volume": 887653.0, "quote_volume": 951826.65271, "trades": 4548, "taker_buy_volume": 399818.0, "taker_buy_quote": 428853.4248}, {"ts": 1775119080000, "open": 1.0627, "high": 1.0823, "low": 1.0627, "close": 1.0703, "volume": 342738.3, "quote_volume": 367515.45963, "trades": 2844, "taker_buy_volume": 176408.1, "taker_buy_quote": 189185.29078}, {"ts": 1775119140000, "open": 1.0703, "high": 1.0999, "low": 1.0416, "close": 1.0926, "volume": 849076.5, "quote_volume": 909117.74276, "trades": 3839, "taker_buy_volume": 456455.6, "taker_buy_quote": 489107.06567}, {"ts": 1775119200000, "open": 1.0929, "high": 1.1395, "low": 1.0832, "close": 1.1017, "volume": 1817743.4, "quote_volume": 2024503.92979, "trades": 8052, "taker_buy_volume": 959211.8, "taker_buy_quote": 1067983.59136}, {"ts": 1775119260000, "open": 1.1014, "high": 1.1276, "low": 1.0978, "close": 1.114, "volume": 891935.5, "quote_volume": 991377.65624, "trades": 3624, "taker_buy_volume": 439889.8, "taker_buy_quote": 488831.37113}, {"ts": 1775119320000, "open": 1.1146, "high": 1.1799, "low": 1.113, "close": 1.1576, "volume": 2591491.0, "quote_volume": 2990905.27956, "trades": 10117, "taker_buy_volume": 1309307.4, "taker_buy_quote": 1510640.17707}, {"ts": 1775119380000, "open": 1.1572, "high": 1.1664, "low": 1.1015, "close": 1.1213, "volume": 1336111.3, "quote_volume": 1512248.79628, "trades": 6820, "taker_buy_volume": 624042.7, "taker_buy_quote": 706467.27842}, {"ts": 1775119440000, "open": 1.1221, "high": 1.1367, "low": 1.1106, "close": 1.1289, "volume": 646719.0, "quote_volume": 727193.61556, "trades": 3382, "taker_buy_volume": 384535.8, "taker_buy_quote": 432582.27269}, {"ts": 1775119500000, "open": 1.13, "high": 1.1536, "low": 1.119, "close": 1.1461, "volume": 402033.6, "quote_volume": 457062.95286, "trades": 3710, "taker_buy_volume": 224232.7, "taker_buy_quote": 255177.77192}, {"ts": 1775119560000, "open": 1.1475, "high": 1.1484, "low": 1.12, "close": 1.1368, "volume": 310824.6, "quote_volume": 351820.57676, "trades": 4853, "taker_buy_volume": 172950.9, "taker_buy_quote": 195847.7945}, {"ts": 1775119620000, "open": 1.1354, "high": 1.1839, "low": 1.122, "close": 1.1525, "volume": 627697.1, "quote_volume": 726575.00951, "trades": 5817, "taker_buy_volume": 355427.8, "taker_buy_quote": 411965.19713}, {"ts": 1775119680000, "open": 1.1524, "high": 1.177, "low": 1.125, "close": 1.1412, "volume": 774382.8, "quote_volume": 896558.42926, "trades": 7083, "taker_buy_volume": 316454.3, "taker_buy_quote": 367494.6758}, {"ts": 1775119740000, "open": 1.1418, "high": 1.1552, "low": 1.122, "close": 1.144, "volume": 545785.1, "quote_volume": 623336.40079, "trades": 6380, "taker_buy_volume": 259905.0, "taker_buy_quote": 297315.99447}, {"ts": 1775119800000, "open": 1.1454, "high": 1.1723, "low": 1.1395, "close": 1.1587, "volume": 351497.9, "quote_volume": 406944.75155, "trades": 4173, "taker_buy_volume": 199025.3, "taker_buy_quote": 230617.94199}, {"ts": 1775119860000, "open": 1.1586, "high": 1.1736, "low": 1.1436, "close": 1.1509, "volume": 395747.2, "quote_volume": 458243.66026, "trades": 3552, "taker_buy_volume": 215890.0, "taker_buy_quote": 250030.60504}, {"ts": 1775119920000, "open": 1.1506, "high": 1.155, "low": 1.1176, "close": 1.1353, "volume": 383821.4, "quote_volume": 436891.39689, "trades": 3733, "taker_buy_volume": 154510.5, "taker_buy_quote": 176172.65899}, {"ts": 1775119980000, "open": 1.133, "high": 1.136, "low": 1.1, "close": 1.1135, "volume": 664831.5, "quote_volume": 740884.37189, "trades": 6285, "taker_buy_volume": 236235.6, "taker_buy_quote": 264349.22858}, {"ts": 1775120040000, "open": 1.1148, "high": 1.1402, "low": 1.1124, "close": 1.1275, "volume": 227968.7, "quote_volume": 256683.63937, "trades": 2778, "taker_buy_volume": 111070.4, "taker_buy_quote": 125316.75166}, {"ts": 1775120100000, "open": 1.1274, "high": 1.138, "low": 1.1088, "close": 1.1161, "volume": 213050.1, "quote_volume": 239413.86111, "trades": 2536, "taker_buy_volume": 78328.7, "taker_buy_quote": 88089.21249}, {"ts": 1775120160000, "open": 1.1165, "high": 1.1467, "low": 1.1134, "close": 1.1395, "volume": 260217.2, "quote_volume": 294068.90151, "trades": 2151, "taker_buy_volume": 133386.0, "taker_buy_quote": 150761.74861}, {"ts": 1775120220000, "open": 1.1388, "high": 1.162, "low": 1.1336, "close": 1.1475, "volume": 374929.7, "quote_volume": 430525.3475, "trades": 2911, "taker_buy_volume": 198060.8, "taker_buy_quote": 227716.74917}, {"ts": 1775120280000, "open": 1.1457, "high": 1.1635, "low": 1.14, "close": 1.1469, "volume": 265163.5, "quote_volume": 305884.78085, "trades": 2421, "taker_buy_volume": 154076.0, "taker_buy_quote": 177799.89327}, {"ts": 1775120340000, "open": 1.1462, "high": 1.15, "low": 1.141, "close": 1.1441, "volume": 165332.0, "quote_volume": 189500.63116, "trades": 1510, "taker_buy_volume": 91196.5, "taker_buy_quote": 104568.3191}, {"ts": 1775120400000, "open": 1.1445, "high": 1.16, "low": 1.1388, "close": 1.1438, "volume": 284353.8, "quote_volume": 326936.58242, "trades": 2493, "taker_buy_volume": 141454.0, "taker_buy_quote": 162675.22929}, {"ts": 1775120460000, "open": 1.1437, "high": 1.1586, "low": 1.1264, "close": 1.1569, "volume": 279404.7, "quote_volume": 318799.22048, "trades": 2205, "taker_buy_volume": 178232.7, "taker_buy_quote": 203678.60781}, {"ts": 1775120520000, "open": 1.157, "high": 1.17, "low": 1.1349, "close": 1.1505, "volume": 464389.2, "quote_volume": 534355.86529, "trades": 2629, "taker_buy_volume": 210903.6, "taker_buy_quote": 242981.80113}, {"ts": 1775120580000, "open": 1.1521, "high": 1.153, "low": 1.1333, "close": 1.1413, "volume": 184597.9, "quote_volume": 210457.67291, "trades": 1740, "taker_buy_volume": 70854.3, "taker_buy_quote": 80860.5604}, {"ts": 1775120640000, "open": 1.1412, "high": 1.146, "low": 1.1247, "close": 1.1317, "volume": 206357.1, "quote_volume": 234210.45707, "trades": 1868, "taker_buy_volume": 97362.2, "taker_buy_quote": 110653.40719}, {"ts": 1775120700000, "open": 1.1316, "high": 1.154, "low": 1.1222, "close": 1.153, "volume": 280895.3, "quote_volume": 320908.31267, "trades": 2508, "taker_buy_volume": 151309.9, "taker_buy_quote": 173038.76623}, {"ts": 1775120760000, "open": 1.1517, "high": 1.18, "low": 1.1458, "close": 1.1674, "volume": 861097.1, "quote_volume": 1000660.24459, "trades": 4959, "taker_buy_volume": 554282.5, "taker_buy_quote": 644367.07}, {"ts": 1775120820000, "open": 1.1685, "high": 1.278, "low": 1.1675, "close": 1.2692, "volume": 1652913.8, "quote_volume": 2024864.65829, "trades": 15936, "taker_buy_volume": 990679.2, "taker_buy_quote": 1212449.34348}, {"ts": 1775120880000, "open": 1.2692, "high": 1.2893, "low": 1.2384, "close": 1.2783, "volume": 831544.8, "quote_volume": 1048986.9409, "trades": 6708, "taker_buy_volume": 444802.8, "taker_buy_quote": 561845.7628}, {"ts": 1775120940000, "open": 1.2783, "high": 1.4475, "low": 1.2585, "close": 1.3845, "volume": 1402442.8, "quote_volume": 1897529.80834, "trades": 16307, "taker_buy_volume": 732509.1, "taker_buy_quote": 989518.42915}, {"ts": 1775121000000, "open": 1.3794, "high": 1.3864, "low": 1.3048, "close": 1.3288, "volume": 1069918.5, "quote_volume": 1436931.789, "trades": 11940, "taker_buy_volume": 514103.1, "taker_buy_quote": 691058.04859}, {"ts": 1775121060000, "open": 1.3293, "high": 1.3708, "low": 1.32, "close": 1.3497, "volume": 726373.7, "quote_volume": 974399.66623, "trades": 7993, "taker_buy_volume": 344869.8, "taker_buy_quote": 464078.66787}, {"ts": 1775121120000, "open": 1.3499, "high": 1.3653, "low": 1.3259, "close": 1.3404, "volume": 531678.7, "quote_volume": 713924.82323, "trades": 7222, "taker_buy_volume": 246981.8, "taker_buy_quote": 332000.78107}, {"ts": 1775121180000, "open": 1.3419, "high": 1.38, "low": 1.32, "close": 1.3714, "volume": 602667.3, "quote_volume": 814040.49408, "trades": 6701, "taker_buy_volume": 329767.2, "taker_buy_quote": 445674.52136}, {"ts": 1775121240000, "open": 1.3714, "high": 1.43, "low": 1.36, "close": 1.4086, "volume": 709720.4, "quote_volume": 989380.60039, "trades": 9495, "taker_buy_volume": 382208.0, "taker_buy_quote": 533283.19469}, {"ts": 1775121300000, "open": 1.4116, "high": 1.5383, "low": 1.4035, "close": 1.5107, "volume": 1656453.5, "quote_volume": 2451961.85142, "trades": 23995, "taker_buy_volume": 995090.6, "taker_buy_quote": 1474492.75525}, {"ts": 1775121360000, "open": 1.5094, "high": 1.68, "low": 1.5, "close": 1.6188, "volume": 1582417.3, "quote_volume": 2524332.49595, "trades": 22426, "taker_buy_volume": 871062.1, "taker_buy_quote": 1389803.20153}, {"ts": 1775121420000, "open": 1.6261, "high": 1.6588, "low": 1.46, "close": 1.5181, "volume": 1608802.6, "quote_volume": 2485469.73599, "trades": 23955, "taker_buy_volume": 752032.5, "taker_buy_quote": 1159216.18492}, {"ts": 1775121480000, "open": 1.5176, "high": 1.67, "low": 1.507, "close": 1.6341, "volume": 1026825.0, "quote_volume": 1639813.00933, "trades": 16960, "taker_buy_volume": 566323.3, "taker_buy_quote": 904813.88383}, {"ts": 1775121540000, "open": 1.6339, "high": 1.7592, "low": 1.566, "close": 1.7268, "volume": 1546892.0, "quote_volume": 2546319.38281, "trades": 24175, "taker_buy_volume": 858817.1, "taker_buy_quote": 1417737.14382}, {"ts": 1775121600000, "open": 1.7268, "high": 1.86, "low": 1.6316, "close": 1.7261, "volume": 1801507.8, "quote_volume": 3152314.85985, "trades": 31926, "taker_buy_volume": 931057.2, "taker_buy_quote": 1635418.74433}, {"ts": 1775121660000, "open": 1.7184, "high": 1.82, "low": 1.6864, "close": 1.7701, "volume": 1349271.0, "quote_volume": 2340318.38317, "trades": 24515, "taker_buy_volume": 676571.1, "taker_buy_quote": 1176230.85635}, {"ts": 1775121720000, "open": 1.7701, "high": 1.82, "low": 1.7427, "close": 1.7942, "volume": 1690068.4, "quote_volume": 3010991.74542, "trades": 20720, "taker_buy_volume": 932617.2, "taker_buy_quote": 1662220.17557}, {"ts": 1775121780000, "open": 1.7983, "high": 1.8315, "low": 1.7241, "close": 1.7623, "volume": 1180688.6, "quote_volume": 2095106.26552, "trades": 23893, "taker_buy_volume": 495829.3, "taker_buy_quote": 882343.31879}, {"ts": 1775121840000, "open": 1.7633, "high": 1.7823, "low": 1.5429, "close": 1.6174, "volume": 2807515.2, "quote_volume": 4681557.37075, "trades": 24570, "taker_buy_volume": 999246.1, "taker_buy_quote": 1654536.26143}, {"ts": 1775121900000, "open": 1.6171, "high": 1.6702, "low": 1.55, "close": 1.5791, "volume": 1412023.1, "quote_volume": 2266387.83445, "trades": 12488, "taker_buy_volume": 682373.4, "taker_buy_quote": 1095960.95819}, {"ts": 1775121960000, "open": 1.5791, "high": 1.6511, "low": 1.566, "close": 1.5801, "volume": 774314.3, "quote_volume": 1240115.00901, "trades": 12299, "taker_buy_volume": 414207.6, "taker_buy_quote": 664697.49943}, {"ts": 1775122020000, "open": 1.5792, "high": 1.5981, "low": 1.5, "close": 1.5713, "volume": 997915.9, "quote_volume": 1549556.57458, "trades": 12428, "taker_buy_volume": 510818.8, "taker_buy_quote": 793972.86976}, {"ts": 1775122080000, "open": 1.5702, "high": 1.6499, "low": 1.5684, "close": 1.5809, "volume": 1395325.6, "quote_volume": 2251801.21099, "trades": 10726, "taker_buy_volume": 743274.9, "taker_buy_quote": 1199090.82477}, {"ts": 1775122140000, "open": 1.5809, "high": 1.6026, "low": 1.441, "close": 1.4491, "volume": 1316335.9, "quote_volume": 2020521.2355, "trades": 16356, "taker_buy_volume": 625355.2, "taker_buy_quote": 962246.93084}, {"ts": 1775122200000, "open": 1.452, "high": 1.4824, "low": 1.2444, "close": 1.3093, "volume": 2723322.3, "quote_volume": 3639752.42658, "trades": 20086, "taker_buy_volume": 1243991.8, "taker_buy_quote": 1658688.83818}, {"ts": 1775122260000, "open": 1.31, "high": 1.3181, "low": 1.1555, "close": 1.1998, "volume": 2116420.7, "quote_volume": 2551295.04423, "trades": 18153, "taker_buy_volume": 1088697.3, "taker_buy_quote": 1313248.61281}, {"ts": 1775122320000, "open": 1.1998, "high": 1.25, "low": 1.095, "close": 1.1075, "volume": 1489492.5, "quote_volume": 1735761.3668, "trades": 19903, "taker_buy_volume": 789119.2, "taker_buy_quote": 926246.40225}, {"ts": 1775122380000, "open": 1.1112, "high": 1.1632, "low": 0.94, "close": 0.9505, "volume": 2408808.0, "quote_volume": 2468626.22934, "trades": 27116, "taker_buy_volume": 1314359.1, "taker_buy_quote": 1348188.40984}, {"ts": 1775122440000, "open": 0.9555, "high": 1.0838, "low": 0.9388, "close": 0.9785, "volume": 1577103.5, "quote_volume": 1561043.29462, "trades": 17689, "taker_buy_volume": 866651.2, "taker_buy_quote": 859854.26527}, {"ts": 1775122500000, "open": 0.975, "high": 1.0572, "low": 0.953, "close": 1.0306, "volume": 984904.3, "quote_volume": 992076.64121, "trades": 11850, "taker_buy_volume": 502758.6, "taker_buy_quote": 506475.5433}, {"ts": 1775122560000, "open": 1.0335, "high": 1.0997, "low": 0.9763, "close": 1.0, "volume": 1189477.2, "quote_volume": 1237143.30157, "trades": 16304, "taker_buy_volume": 583713.4, "taker_buy_quote": 609083.57735}, {"ts": 1775122620000, "open": 1.0, "high": 1.1111, "low": 0.8623, "close": 0.8764, "volume": 1380991.9, "quote_volume": 1305201.40722, "trades": 18070, "taker_buy_volume": 618406.4, "taker_buy_quote": 588058.15243}, {"ts": 1775122680000, "open": 0.8757, "high": 0.8778, "low": 0.7437, "close": 0.7834, "volume": 1652478.5, "quote_volume": 1307761.45716, "trades": 15241, "taker_buy_volume": 840868.8, "taker_buy_quote": 665250.12884}, {"ts": 1775122740000, "open": 0.7834, "high": 0.8253, "low": 0.7676, "close": 0.8089, "volume": 1103664.0, "quote_volume": 878458.19988, "trades": 12145, "taker_buy_volume": 509488.7, "taker_buy_quote": 406119.96829}, {"ts": 1775122800000, "open": 0.8089, "high": 0.8888, "low": 0.7935, "close": 0.8335, "volume": 904790.4, "quote_volume": 757508.77425, "trades": 12148, "taker_buy_volume": 474315.5, "taker_buy_quote": 398944.90467}, {"ts": 1775122860000, "open": 0.8384, "high": 0.87, "low": 0.6939, "close": 0.699, "volume": 1513955.4, "quote_volume": 1197863.73054, "trades": 20338, "taker_buy_volume": 702104.3, "taker_buy_quote": 562466.46035}, {"ts": 1775122920000, "open": 0.6964, "high": 0.7455, "low": 0.6434, "close": 0.6568, "volume": 1394433.2, "quote_volume": 967888.56604, "trades": 15482, "taker_buy_volume": 647187.4, "taker_buy_quote": 450382.18093}, {"ts": 1775122980000, "open": 0.657, "high": 0.689, "low": 0.6292, "close": 0.6768, "volume": 1521542.7, "quote_volume": 998200.93947, "trades": 17907, "taker_buy_volume": 821638.7, "taker_buy_quote": 540316.24804}, {"ts": 1775123040000, "open": 0.6772, "high": 0.7079, "low": 0.661, "close": 0.7006, "volume": 1055092.0, "quote_volume": 724414.01539, "trades": 10784, "taker_buy_volume": 566668.0, "taker_buy_quote": 389487.76989}, {"ts": 1775123100000, "open": 0.7005, "high": 0.73, "low": 0.5963, "close": 0.6556, "volume": 1520830.2, "quote_volume": 996325.58642, "trades": 17677, "taker_buy_volume": 677572.7, "taker_buy_quote": 444766.01227}, {"ts": 1775123160000, "open": 0.6571, "high": 0.67, "low": 0.6, "close": 0.6211, "volume": 1243016.6, "quote_volume": 786880.63676, "trades": 13195, "taker_buy_volume": 481338.8, "taker_buy_quote": 304778.31825}, {"ts": 1775123220000, "open": 0.6216, "high": 0.6241, "low": 0.5576, "close": 0.5605, "volume": 1324072.6, "quote_volume": 771933.53062, "trades": 13664, "taker_buy_volume": 586287.6, "taker_buy_quote": 342510.48}, {"ts": 1775123280000, "open": 0.5607, "high": 0.5841, "low": 0.5324, "close": 0.5539, "volume": 1365633.5, "quote_volume": 759755.49527, "trades": 12432, "taker_buy_volume": 563297.1, "taker_buy_quote": 313626.39775}, {"ts": 1775123340000, "open": 0.5538, "high": 0.5909, "low": 0.5513, "close": 0.5825, "volume": 1232546.3, "quote_volume": 704994.3366, "trades": 11408, "taker_buy_volume": 615570.1, "taker_buy_quote": 353159.23805}, {"ts": 1775123400000, "open": 0.5824, "high": 0.628, "low": 0.5456, "close": 0.5623, "volume": 1388727.7, "quote_volume": 811822.77113, "trades": 15266, "taker_buy_volume": 750675.3, "taker_buy_quote": 441967.36537}, {"ts": 1775123460000, "open": 0.5631, "high": 0.5931, "low": 0.532, "close": 0.5347, "volume": 1207214.4, "quote_volume": 667492.11694, "trades": 13484, "taker_buy_volume": 580090.9, "taker_buy_quote": 321224.8704}, {"ts": 1775123520000, "open": 0.5348, "high": 0.5948, "low": 0.528, "close": 0.5928, "volume": 990383.8, "quote_volume": 551060.17284, "trades": 10670, "taker_buy_volume": 441779.2, "taker_buy_quote": 246892.93546}, {"ts": 1775123580000, "open": 0.5912, "high": 0.6337, "low": 0.5703, "close": 0.606, "volume": 970102.5, "quote_volume": 582055.65533, "trades": 9967, "taker_buy_volume": 547577.2, "taker_buy_quote": 329532.776}, {"ts": 1775123640000, "open": 0.6035, "high": 0.6051, "low": 0.5624, "close": 0.5697, "volume": 1009919.2, "quote_volume": 587938.05832, "trades": 10001, "taker_buy_volume": 454714.9, "taker_buy_quote": 265168.66636}, {"ts": 1775123700000, "open": 0.5708, "high": 0.588, "low": 0.5352, "close": 0.588, "volume": 1127366.6, "quote_volume": 628427.43855, "trades": 12654, "taker_buy_volume": 504172.1, "taker_buy_quote": 282238.76964}, {"ts": 1775123760000, "open": 0.5859, "high": 0.588, "low": 0.5569, "close": 0.5747, "volume": 717429.9, "quote_volume": 409218.73877, "trades": 8406, "taker_buy_volume": 353951.9, "taker_buy_quote": 201924.45735}, {"ts": 1775123820000, "open": 0.5745, "high": 0.5968, "low": 0.5542, "close": 0.5611, "volume": 851311.4, "quote_volume": 492745.50603, "trades": 8373, "taker_buy_volume": 451407.1, "taker_buy_quote": 261668.72055}, {"ts": 1775123880000, "open": 0.5611, "high": 0.5992, "low": 0.5582, "close": 0.589, "volume": 498172.1, "quote_volume": 292046.60525, "trades": 5984, "taker_buy_volume": 275770.7, "taker_buy_quote": 161767.88482}, {"ts": 1775123940000, "open": 0.5889, "high": 0.6185, "low": 0.5766, "close": 0.6166, "volume": 657355.1, "quote_volume": 393287.37553, "trades": 7209, "taker_buy_volume": 351773.3, "taker_buy_quote": 210702.31871}, {"ts": 1775124000000, "open": 0.6156, "high": 0.6568, "low": 0.6069, "close": 0.6501, "volume": 1078700.5, "quote_volume": 684616.39062, "trades": 10306, "taker_buy_volume": 609618.2, "taker_buy_quote": 387114.29884}, {"ts": 1775124060000, "open": 0.651, "high": 0.6766, "low": 0.63, "close": 0.6716, "volume": 1106092.3, "quote_volume": 716491.59858, "trades": 9987, "taker_buy_volume": 624813.2, "taker_buy_quote": 405341.62057}, {"ts": 1775124120000, "open": 0.6716, "high": 0.7399, "low": 0.6588, "close": 0.7343, "volume": 1617559.7, "quote_volume": 1131269.95882, "trades": 12754, "taker_buy_volume": 870121.8, "taker_buy_quote": 610832.07574}, {"ts": 1775124180000, "open": 0.7335, "high": 0.7887, "low": 0.7282, "close": 0.7846, "volume": 2016889.5, "quote_volume": 1530171.66364, "trades": 15494, "taker_buy_volume": 1083378.8, "taker_buy_quote": 822721.67127}, {"ts": 1775124240000, "open": 0.7846, "high": 0.8, "low": 0.7375, "close": 0.75, "volume": 1416632.5, "quote_volume": 1100979.96717, "trades": 12797, "taker_buy_volume": 730929.5, "taker_buy_quote": 569248.18849}, {"ts": 1775124300000, "open": 0.7487, "high": 0.7599, "low": 0.6852, "close": 0.7005, "volume": 1261739.9, "quote_volume": 896346.41633, "trades": 11842, "taker_buy_volume": 606478.9, "taker_buy_quote": 430639.85766}, {"ts": 1775124360000, "open": 0.7015, "high": 0.7071, "low": 0.6453, "close": 0.6634, "volume": 1075852.4, "quote_volume": 728476.82635, "trades": 11312, "taker_buy_volume": 501496.1, "taker_buy_quote": 339368.03769}, {"ts": 1775124420000, "open": 0.664, "high": 0.6892, "low": 0.64, "close": 0.679, "volume": 629009.7, "quote_volume": 419379.89995, "trades": 8631, "taker_buy_volume": 332026.3, "taker_buy_quote": 222719.39934}, {"ts": 1775124480000, "open": 0.6803, "high": 0.7138, "low": 0.6774, "close": 0.6992, "volume": 570633.0, "quote_volume": 396167.72947, "trades": 4943, "taker_buy_volume": 338433.8, "taker_buy_quote": 235109.68976}, {"ts": 1775124540000, "open": 0.6984, "high": 0.7093, "low": 0.6844, "close": 0.6888, "volume": 386127.8, "quote_volume": 268626.93206, "trades": 3975, "taker_buy_volume": 166160.7, "taker_buy_quote": 115823.3387}, {"ts": 1775124600000, "open": 0.6883, "high": 0.7195, "low": 0.6615, "close": 0.6725, "volume": 628037.3, "quote_volume": 429988.02318, "trades": 6677, "taker_buy_volume": 291278.8, "taker_buy_quote": 200004.71327}, {"ts": 1775124660000, "open": 0.6713, "high": 0.6757, "low": 0.625, "close": 0.6363, "volume": 681552.4, "quote_volume": 439072.20711, "trades": 6420, "taker_buy_volume": 306120.7, "taker_buy_quote": 196753.38549}, {"ts": 1775124720000, "open": 0.636, "high": 0.6789, "low": 0.6303, "close": 0.6718, "volume": 555265.9, "quote_volume": 361221.85342, "trades": 5198, "taker_buy_volume": 357000.7, "taker_buy_quote": 232184.03052}, {"ts": 1775124780000, "open": 0.6721, "high": 0.6785, "low": 0.6437, "close": 0.6738, "volume": 417953.5, "quote_volume": 276178.75409, "trades": 4996, "taker_buy_volume": 203703.3, "taker_buy_quote": 134713.67399}, {"ts": 1775124840000, "open": 0.6727, "high": 0.6902, "low": 0.6608, "close": 0.6703, "volume": 373857.1, "quote_volume": 250980.70505, "trades": 3538, "taker_buy_volume": 188759.3, "taker_buy_quote": 126833.23828}, {"ts": 1775124900000, "open": 0.672, "high": 0.72, "low": 0.6604, "close": 0.7026, "volume": 796041.3, "quote_volume": 551231.016, "trades": 10045, "taker_buy_volume": 459501.9, "taker_buy_quote": 318823.71457}, {"ts": 1775124960000, "open": 0.7028, "high": 0.7046, "low": 0.6443, "close": 0.6702, "volume": 540728.8, "quote_volume": 367542.39011, "trades": 5824, "taker_buy_volume": 255528.9, "taker_buy_quote": 173872.12063}, {"ts": 1775125020000, "open": 0.6705, "high": 0.7014, "low": 0.6692, "close": 0.6927, "volume": 404426.7, "quote_volume": 277810.76612, "trades": 3827, "taker_buy_volume": 230290.0, "taker_buy_quote": 158374.59505}, {"ts": 1775125080000, "open": 0.6919, "high": 0.6986, "low": 0.6801, "close": 0.6902, "volume": 387738.8, "quote_volume": 266907.33626, "trades": 3266, "taker_buy_volume": 198118.4, "taker_buy_quote": 136451.38873}, {"ts": 1775125140000, "open": 0.6902, "high": 0.7053, "low": 0.6757, "close": 0.7018, "volume": 488589.2, "quote_volume": 337327.82002, "trades": 3788, "taker_buy_volume": 241133.4, "taker_buy_quote": 166711.47582}, {"ts": 1775125200000, "open": 0.7016, "high": 0.7044, "low": 0.6852, "close": 0.6933, "volume": 294246.7, "quote_volume": 204361.82568, "trades": 2734, "taker_buy_volume": 150850.2, "taker_buy_quote": 104795.02187}, {"ts": 1775125260000, "open": 0.6938, "high": 0.7008, "low": 0.6787, "close": 0.6997, "volume": 366486.4, "quote_volume": 252858.11051, "trades": 3387, "taker_buy_volume": 178603.2, "taker_buy_quote": 123354.76979}, {"ts": 1775125320000, "open": 0.6998, "high": 0.727, "low": 0.6986, "close": 0.7124, "volume": 608774.8, "quote_volume": 433868.06524, "trades": 4198, "taker_buy_volume": 323996.4, "taker_buy_quote": 230741.45134}, {"ts": 1775125380000, "open": 0.7123, "high": 0.7491, "low": 0.7077, "close": 0.7443, "volume": 495730.2, "quote_volume": 360262.47909, "trades": 4607, "taker_buy_volume": 328997.9, "taker_buy_quote": 239139.43814}, {"ts": 1775125440000, "open": 0.7442, "high": 0.7596, "low": 0.7186, "close": 0.7519, "volume": 633606.3, "quote_volume": 468261.09708, "trades": 5937, "taker_buy_volume": 365459.7, "taker_buy_quote": 270456.10859}, {"ts": 1775125500000, "open": 0.751, "high": 0.7888, "low": 0.7471, "close": 0.7537, "volume": 857395.6, "quote_volume": 659016.92648, "trades": 8138, "taker_buy_volume": 470271.1, "taker_buy_quote": 362671.41966}, {"ts": 1775125560000, "open": 0.7508, "high": 0.7568, "low": 0.7085, "close": 0.7463, "volume": 658222.4, "quote_volume": 480225.51901, "trades": 10023, "taker_buy_volume": 299790.9, "taker_buy_quote": 219451.64938}, {"ts": 1775125620000, "open": 0.7446, "high": 0.7588, "low": 0.7308, "close": 0.749, "volume": 444506.0, "quote_volume": 331250.86964, "trades": 3712, "taker_buy_volume": 269176.5, "taker_buy_quote": 200707.90144}, {"ts": 1775125680000, "open": 0.749, "high": 0.7784, "low": 0.7352, "close": 0.7672, "volume": 440965.5, "quote_volume": 334024.29528, "trades": 4029, "taker_buy_volume": 226330.5, "taker_buy_quote": 171595.77644}, {"ts": 1775125740000, "open": 0.7661, "high": 0.7689, "low": 0.7489, "close": 0.7638, "volume": 261131.0, "quote_volume": 198103.8269, "trades": 3093, "taker_buy_volume": 122669.9, "taker_buy_quote": 93092.96949}, {"ts": 1775125800000, "open": 0.7642, "high": 0.7873, "low": 0.7474, "close": 0.7715, "volume": 487853.1, "quote_volume": 374890.25219, "trades": 5130, "taker_buy_volume": 269460.3, "taker_buy_quote": 207346.10646}, {"ts": 1775125860000, "open": 0.7719, "high": 0.7851, "low": 0.7588, "close": 0.7819, "volume": 346148.2, "quote_volume": 266559.04412, "trades": 3592, "taker_buy_volume": 188716.5, "taker_buy_quote": 145604.67526}, {"ts": 1775125920000, "open": 0.7826, "high": 0.7995, "low": 0.7703, "close": 0.7843, "volume": 629350.2, "quote_volume": 493733.38868, "trades": 5703, "taker_buy_volume": 333711.1, "taker_buy_quote": 261892.94097}, {"ts": 1775125980000, "open": 0.7842, "high": 0.7989, "low": 0.7689, "close": 0.7804, "volume": 508977.3, "quote_volume": 398888.78673, "trades": 4460, "taker_buy_volume": 227610.6, "taker_buy_quote": 178655.69678}, {"ts": 1775126040000, "open": 0.7792, "high": 0.8076, "low": 0.7791, "close": 0.8057, "volume": 442359.7, "quote_volume": 351685.0444, "trades": 3971, "taker_buy_volume": 260718.6, "taker_buy_quote": 207385.52013}, {"ts": 1775126100000, "open": 0.8052, "high": 0.8199, "low": 0.7943, "close": 0.8079, "volume": 502118.7, "quote_volume": 404715.9888, "trades": 4959, "taker_buy_volume": 245517.8, "taker_buy_quote": 198222.72256}, {"ts": 1775126160000, "open": 0.8081, "high": 0.8288, "low": 0.802, "close": 0.802, "volume": 526625.8, "quote_volume": 430251.99273, "trades": 4968, "taker_buy_volume": 266509.4, "taker_buy_quote": 218291.00646}, {"ts": 1775126220000, "open": 0.802, "high": 0.8214, "low": 0.784, "close": 0.8105, "volume": 554085.4, "quote_volume": 445382.08282, "trades": 5591, "taker_buy_volume": 279468.6, "taker_buy_quote": 225108.50687}, {"ts": 1775126280000, "open": 0.8108, "high": 0.8423, "low": 0.8051, "close": 0.8342, "volume": 542112.8, "quote_volume": 447366.08991, "trades": 5058, "taker_buy_volume": 330840.0, "taker_buy_quote": 273046.52325}, {"ts": 1775126340000, "open": 0.8342, "high": 0.8566, "low": 0.831, "close": 0.8539, "volume": 491915.5, "quote_volume": 416356.31528, "trades": 4184, "taker_buy_volume": 283128.5, "taker_buy_quote": 239699.50443}, {"ts": 1775126400000, "open": 0.8539, "high": 0.9051, "low": 0.845, "close": 0.8964, "volume": 712040.0, "quote_volume": 617106.51812, "trades": 6399, "taker_buy_volume": 352104.8, "taker_buy_quote": 306165.27628}, {"ts": 1775126460000, "open": 0.8983, "high": 0.9065, "low": 0.8857, "close": 0.8936, "volume": 641279.4, "quote_volume": 574038.78588, "trades": 6120, "taker_buy_volume": 315675.2, "taker_buy_quote": 282795.64711}, {"ts": 1775126520000, "open": 0.8932, "high": 0.9181, "low": 0.8881, "close": 0.9141, "volume": 499356.9, "quote_volume": 449438.31649, "trades": 4940, "taker_buy_volume": 291531.6, "taker_buy_quote": 262874.22108}, {"ts": 1775126580000, "open": 0.916, "high": 0.97, "low": 0.91, "close": 0.9619, "volume": 950725.8, "quote_volume": 888431.89828, "trades": 7350, "taker_buy_volume": 506235.2, "taker_buy_quote": 474181.22569}, {"ts": 1775126640000, "open": 0.9628, "high": 0.9683, "low": 0.7431, "close": 0.7684, "volume": 1814898.0, "quote_volume": 1549482.4486, "trades": 15600, "taker_buy_volume": 744953.0, "taker_buy_quote": 634864.03009}, {"ts": 1775126700000, "open": 0.7684, "high": 0.8914, "low": 0.7505, "close": 0.8368, "volume": 1410881.0, "quote_volume": 1155089.19771, "trades": 14361, "taker_buy_volume": 788979.9, "taker_buy_quote": 645860.08608}, {"ts": 1775126760000, "open": 0.8372, "high": 0.8456, "low": 0.7826, "close": 0.8202, "volume": 630344.8, "quote_volume": 510936.43677, "trades": 7972, "taker_buy_volume": 314625.1, "taker_buy_quote": 255711.57096}, {"ts": 1775126820000, "open": 0.8214, "high": 0.8779, "low": 0.82, "close": 0.86, "volume": 558221.8, "quote_volume": 474483.04644, "trades": 5615, "taker_buy_volume": 305645.1, "taker_buy_quote": 259952.56223}, {"ts": 1775126880000, "open": 0.8589, "high": 0.9, "low": 0.8584, "close": 0.8928, "volume": 614495.2, "quote_volume": 542349.3529, "trades": 5923, "taker_buy_volume": 304766.7, "taker_buy_quote": 268808.24045}, {"ts": 1775126940000, "open": 0.8926, "high": 0.9188, "low": 0.8921, "close": 0.9066, "volume": 615657.1, "quote_volume": 555772.96794, "trades": 5140, "taker_buy_volume": 230783.8, "taker_buy_quote": 208702.80221}, {"ts": 1775127000000, "open": 0.9066, "high": 0.92, "low": 0.9006, "close": 0.9049, "volume": 492356.6, "quote_volume": 445600.91393, "trades": 4068, "taker_buy_volume": 194478.4, "taker_buy_quote": 176433.59474}, {"ts": 1775127060000, "open": 0.9036, "high": 0.9072, "low": 0.8501, "close": 0.8685, "volume": 640604.9, "quote_volume": 566709.50397, "trades": 4434, "taker_buy_volume": 238661.2, "taker_buy_quote": 210288.44214}, {"ts": 1775127120000, "open": 0.8678, "high": 0.8864, "low": 0.863, "close": 0.8748, "volume": 307851.5, "quote_volume": 269151.75011, "trades": 4410, "taker_buy_volume": 154112.6, "taker_buy_quote": 134841.99109}, {"ts": 1775127180000, "open": 0.8736, "high": 0.8766, "low": 0.7961, "close": 0.8265, "volume": 510674.9, "quote_volume": 428381.98953, "trades": 5213, "taker_buy_volume": 195996.0, "taker_buy_quote": 164687.64346}, {"ts": 1775127240000, "open": 0.8268, "high": 0.8692, "low": 0.8211, "close": 0.8578, "volume": 302912.2, "quote_volume": 256839.91369, "trades": 3495, "taker_buy_volume": 154080.4, "taker_buy_quote": 130662.55636}, {"ts": 1775127300000, "open": 0.8578, "high": 0.8741, "low": 0.8442, "close": 0.8542, "volume": 294499.9, "quote_volume": 252466.38158, "trades": 3046, "taker_buy_volume": 159102.6, "taker_buy_quote": 136533.36608}, {"ts": 1775127360000, "open": 0.8532, "high": 0.856, "low": 0.8226, "close": 0.8365, "volume": 360766.1, "quote_volume": 302794.60144, "trades": 3256, "taker_buy_volume": 168911.2, "taker_buy_quote": 141552.54489}, {"ts": 1775127420000, "open": 0.837, "high": 0.842, "low": 0.8152, "close": 0.8153, "volume": 268371.2, "quote_volume": 222345.67735, "trades": 3120, "taker_buy_volume": 107968.4, "taker_buy_quote": 89550.24931}, {"ts": 1775127480000, "open": 0.8157, "high": 0.8215, "low": 0.785, "close": 0.8092, "volume": 392201.7, "quote_volume": 315916.78449, "trades": 3938, "taker_buy_volume": 199475.2, "taker_buy_quote": 160955.27941}, {"ts": 1775127540000, "open": 0.8096, "high": 0.85, "low": 0.8088, "close": 0.8402, "volume": 978294.6, "quote_volume": 807165.70615, "trades": 6282, "taker_buy_volume": 657217.7, "taker_buy_quote": 540889.00443}, {"ts": 1775127600000, "open": 0.84, "high": 0.87, "low": 0.8343, "close": 0.8671, "volume": 436938.2, "quote_volume": 372294.74236, "trades": 5042, "taker_buy_volume": 274124.4, "taker_buy_quote": 233621.89209}, {"ts": 1775127660000, "open": 0.8673, "high": 0.8914, "low": 0.8665, "close": 0.8891, "volume": 458093.8, "quote_volume": 403907.64983, "trades": 5784, "taker_buy_volume": 236630.4, "taker_buy_quote": 208652.05109}, {"ts": 1775127720000, "open": 0.8891, "high": 0.8949, "low": 0.8409, "close": 0.8665, "volume": 857628.3, "quote_volume": 751029.81704, "trades": 5563, "taker_buy_volume": 271592.3, "taker_buy_quote": 236417.49015}, {"ts": 1775127780000, "open": 0.8656, "high": 0.8787, "low": 0.8591, "close": 0.8676, "volume": 234997.6, "quote_volume": 203852.55427, "trades": 2901, "taker_buy_volume": 132448.2, "taker_buy_quote": 114981.39458}, {"ts": 1775127840000, "open": 0.8666, "high": 0.8672, "low": 0.8445, "close": 0.8467, "volume": 195903.6, "quote_volume": 167115.79496, "trades": 1978, "taker_buy_volume": 103564.2, "taker_buy_quote": 88406.56814}, {"ts": 1775127900000, "open": 0.8475, "high": 0.8517, "low": 0.8168, "close": 0.8352, "volume": 337984.2, "quote_volume": 281059.81548, "trades": 3471, "taker_buy_volume": 160039.9, "taker_buy_quote": 133267.35373}, {"ts": 1775127960000, "open": 0.8363, "high": 0.8615, "low": 0.8356, "close": 0.8411, "volume": 264249.5, "quote_volume": 224247.5765, "trades": 2865, "taker_buy_volume": 146003.7, "taker_buy_quote": 123907.75845}, {"ts": 1775128020000, "open": 0.8403, "high": 0.8508, "low": 0.8361, "close": 0.845, "volume": 115723.8, "quote_volume": 97595.31454, "trades": 1372, "taker_buy_volume": 60029.3, "taker_buy_quote": 50663.37714}, {"ts": 1775128080000, "open": 0.8445, "high": 0.8528, "low": 0.8343, "close": 0.8367, "volume": 167956.5, "quote_volume": 141495.03939, "trades": 2093, "taker_buy_volume": 87964.3, "taker_buy_quote": 74188.57692}, {"ts": 1775128140000, "open": 0.8375, "high": 0.8418, "low": 0.8216, "close": 0.8414, "volume": 158129.6, "quote_volume": 131296.6556, "trades": 1558, "taker_buy_volume": 83103.2, "taker_buy_quote": 69054.01745}, {"ts": 1775128200000, "open": 0.8411, "high": 0.8422, "low": 0.8214, "close": 0.824, "volume": 182985.5, "quote_volume": 151925.82196, "trades": 1796, "taker_buy_volume": 94459.6, "taker_buy_quote": 78341.61252}, {"ts": 1775128260000, "open": 0.8247, "high": 0.8294, "low": 0.7817, "close": 0.786, "volume": 419520.7, "quote_volume": 337756.84658, "trades": 3757, "taker_buy_volume": 191975.2, "taker_buy_quote": 154727.52273}, {"ts": 1775128320000, "open": 0.7859, "high": 0.7864, "low": 0.7483, "close": 0.7765, "volume": 728773.7, "quote_volume": 555507.39248, "trades": 6829, "taker_buy_volume": 388780.2, "taker_buy_quote": 296383.27965}, {"ts": 1775128380000, "open": 0.7776, "high": 0.82, "low": 0.7776, "close": 0.8175, "volume": 312929.9, "quote_volume": 249812.50465, "trades": 4343, "taker_buy_volume": 199106.5, "taker_buy_quote": 158988.95874}, {"ts": 1775128440000, "open": 0.8182, "high": 0.8259, "low": 0.8032, "close": 0.8215, "volume": 272976.2, "quote_volume": 222498.3308, "trades": 2902, "taker_buy_volume": 120697.2, "taker_buy_quote": 98436.00585}, {"ts": 1775128500000, "open": 0.8213, "high": 0.8329, "low": 0.802, "close": 0.8078, "volume": 242462.4, "quote_volume": 197855.19612, "trades": 3549, "taker_buy_volume": 106890.7, "taker_buy_quote": 87486.76428}, {"ts": 1775128560000, "open": 0.8066, "high": 0.8273, "low": 0.8064, "close": 0.824, "volume": 205142.4, "quote_volume": 167801.63937, "trades": 2647, "taker_buy_volume": 131551.1, "taker_buy_quote": 107622.20666}, {"ts": 1775128620000, "open": 0.8241, "high": 0.8425, "low": 0.8158, "close": 0.8327, "volume": 331651.1, "quote_volume": 273741.76997, "trades": 2585, "taker_buy_volume": 166277.3, "taker_buy_quote": 137358.57316}, {"ts": 1775128680000, "open": 0.8328, "high": 0.854, "low": 0.8328, "close": 0.8468, "volume": 249969.7, "quote_volume": 211717.84567, "trades": 3133, "taker_buy_volume": 127883.7, "taker_buy_quote": 108304.82701}, {"ts": 1775128740000, "open": 0.8458, "high": 0.8545, "low": 0.8441, "close": 0.8528, "volume": 168714.5, "quote_volume": 143421.66088, "trades": 1759, "taker_buy_volume": 82628.7, "taker_buy_quote": 70244.26284}, {"ts": 1775128800000, "open": 0.8525, "high": 0.8525, "low": 0.8283, "close": 0.8382, "volume": 200460.3, "quote_volume": 168544.05353, "trades": 2482, "taker_buy_volume": 75900.9, "taker_buy_quote": 63874.79005}, {"ts": 1775128860000, "open": 0.8382, "high": 0.8493, "low": 0.8314, "close": 0.832, "volume": 146489.4, "quote_volume": 122743.88014, "trades": 1504, "taker_buy_volume": 76251.4, "taker_buy_quote": 63992.1214}, {"ts": 1775128920000, "open": 0.8327, "high": 0.8359, "low": 0.8137, "close": 0.8255, "volume": 193101.3, "quote_volume": 158935.67338, "trades": 1828, "taker_buy_volume": 91677.9, "taker_buy_quote": 75509.16804}, {"ts": 1775128980000, "open": 0.8251, "high": 0.8393, "low": 0.825, "close": 0.836, "volume": 116498.9, "quote_volume": 97046.64111, "trades": 1101, "taker_buy_volume": 62272.3, "taker_buy_quote": 51884.23228}, {"ts": 1775129040000, "open": 0.836, "high": 0.8569, "low": 0.8357, "close": 0.8525, "volume": 318217.5, "quote_volume": 270672.9037, "trades": 2734, "taker_buy_volume": 205481.7, "taker_buy_quote": 174856.33075}, {"ts": 1775129100000, "open": 0.8525, "high": 0.8568, "low": 0.8358, "close": 0.838, "volume": 137309.6, "quote_volume": 115764.46413, "trades": 1436, "taker_buy_volume": 60850.0, "taker_buy_quote": 51345.27255}, {"ts": 1775129160000, "open": 0.8381, "high": 0.8444, "low": 0.8273, "close": 0.8321, "volume": 159417.4, "quote_volume": 133174.82708, "trades": 1293, "taker_buy_volume": 95383.7, "taker_buy_quote": 79740.0631}, {"ts": 1775129220000, "open": 0.8315, "high": 0.836, "low": 0.824, "close": 0.8317, "volume": 165388.2, "quote_volume": 137083.85165, "trades": 1860, "taker_buy_volume": 85969.0, "taker_buy_quote": 71298.88744}, {"ts": 1775129280000, "open": 0.831, "high": 0.84, "low": 0.8232, "close": 0.8277, "volume": 162603.5, "quote_volume": 135094.78268, "trades": 1828, "taker_buy_volume": 78398.2, "taker_buy_quote": 65216.57974}, {"ts": 1775129340000, "open": 0.829, "high": 0.8306, "low": 0.8158, "close": 0.825, "volume": 126610.2, "quote_volume": 104013.78298, "trades": 1618, "taker_buy_volume": 48814.9, "taker_buy_quote": 40100.59441}, {"ts": 1775129400000, "open": 0.8247, "high": 0.8373, "low": 0.8169, "close": 0.8201, "volume": 117340.5, "quote_volume": 96945.53748, "trades": 1561, "taker_buy_volume": 40282.1, "taker_buy_quote": 33373.8424}, {"ts": 1775129460000, "open": 0.8214, "high": 0.8249, "low": 0.8086, "close": 0.8186, "volume": 177044.5, "quote_volume": 144423.74752, "trades": 1891, "taker_buy_volume": 87834.8, "taker_buy_quote": 71713.38433}, {"ts": 1775129520000, "open": 0.8181, "high": 0.8209, "low": 0.801, "close": 0.8069, "volume": 352671.3, "quote_volume": 285438.98624, "trades": 2965, "taker_buy_volume": 177810.0, "taker_buy_quote": 143920.62831}, {"ts": 1775129580000, "open": 0.8077, "high": 0.81, "low": 0.8, "close": 0.8018, "volume": 346450.5, "quote_volume": 278102.09837, "trades": 3231, "taker_buy_volume": 146251.7, "taker_buy_quote": 117593.72226}, {"ts": 1775129640000, "open": 0.8021, "high": 0.8144, "low": 0.8004, "close": 0.8092, "volume": 240292.4, "quote_volume": 194114.75994, "trades": 2350, "taker_buy_volume": 184554.6, "taker_buy_quote": 149120.19843}, {"ts": 1775129700000, "open": 0.809, "high": 0.8146, "low": 0.8035, "close": 0.8101, "volume": 169797.4, "quote_volume": 137458.72523, "trades": 1874, "taker_buy_volume": 91670.6, "taker_buy_quote": 74300.99718}, {"ts": 1775129760000, "open": 0.81, "high": 0.8111, "low": 0.7583, "close": 0.7742, "volume": 671654.6, "quote_volume": 526079.42703, "trades": 4552, "taker_buy_volume": 197259.9, "taker_buy_quote": 154286.79816}, {"ts": 1775129820000, "open": 0.775, "high": 0.813, "low": 0.7603, "close": 0.8051, "volume": 484360.1, "quote_volume": 381806.91352, "trades": 4585, "taker_buy_volume": 235870.4, "taker_buy_quote": 186171.68092}, {"ts": 1775129880000, "open": 0.8052, "high": 0.8129, "low": 0.7988, "close": 0.812, "volume": 124558.2, "quote_volume": 100422.09159, "trades": 1902, "taker_buy_volume": 68090.7, "taker_buy_quote": 54948.15986}, {"ts": 1775129940000, "open": 0.8122, "high": 0.8128, "low": 0.8, "close": 0.802, "volume": 162557.5, "quote_volume": 130582.97044, "trades": 1629, "taker_buy_volume": 62294.3, "taker_buy_quote": 50082.24425}, {"ts": 1775130000000, "open": 0.802, "high": 0.805, "low": 0.7844, "close": 0.7857, "volume": 115040.1, "quote_volume": 91863.01604, "trades": 1246, "taker_buy_volume": 52775.5, "taker_buy_quote": 42074.29202}, {"ts": 1775130060000, "open": 0.786, "high": 0.81, "low": 0.7845, "close": 0.8013, "volume": 266167.4, "quote_volume": 212858.98707, "trades": 1843, "taker_buy_volume": 112596.5, "taker_buy_quote": 89957.21065}, {"ts": 1775130120000, "open": 0.8008, "high": 0.8032, "low": 0.7984, "close": 0.8024, "volume": 77200.9, "quote_volume": 61868.18327, "trades": 944, "taker_buy_volume": 55248.0, "taker_buy_quote": 44294.39851}, {"ts": 1775130180000, "open": 0.8023, "high": 0.8033, "low": 0.7861, "close": 0.7863, "volume": 151955.1, "quote_volume": 121317.89572, "trades": 1031, "taker_buy_volume": 42081.8, "taker_buy_quote": 33585.35822}, {"ts": 1775130240000, "open": 0.7861, "high": 0.8005, "low": 0.7762, "close": 0.7881, "volume": 347626.4, "quote_volume": 273992.29923, "trades": 3542, "taker_buy_volume": 177665.9, "taker_buy_quote": 140068.55153}, {"ts": 1775130300000, "open": 0.7881, "high": 0.8029, "low": 0.7874, "close": 0.8007, "volume": 203576.3, "quote_volume": 161208.14033, "trades": 1695, "taker_buy_volume": 63125.9, "taker_buy_quote": 50244.51705}, {"ts": 1775130360000, "open": 0.8005, "high": 0.803, "low": 0.794, "close": 0.8023, "volume": 170521.4, "quote_volume": 136457.3422, "trades": 1285, "taker_buy_volume": 49600.8, "taker_buy_quote": 39725.55802}, {"ts": 1775130420000, "open": 0.8024, "high": 0.805, "low": 0.8016, "close": 0.8034, "volume": 65080.7, "quote_volume": 52286.91906, "trades": 475, "taker_buy_volume": 33554.1, "taker_buy_quote": 26962.86379}, {"ts": 1775130480000, "open": 0.8028, "high": 0.805, "low": 0.8, "close": 0.8023, "volume": 125613.8, "quote_volume": 100873.49491, "trades": 816, "taker_buy_volume": 77319.3, "taker_buy_quote": 62170.13397}, {"ts": 1775130540000, "open": 0.8022, "high": 0.8036, "low": 0.7929, "close": 0.8014, "volume": 140977.7, "quote_volume": 112777.04795, "trades": 821, "taker_buy_volume": 61817.8, "taker_buy_quote": 49463.01951}, {"ts": 1775130600000, "open": 0.8012, "high": 0.804, "low": 0.7972, "close": 0.7988, "volume": 92699.2, "quote_volume": 74187.27136, "trades": 562, "taker_buy_volume": 33110.8, "taker_buy_quote": 26511.92597}, {"ts": 1775130660000, "open": 0.7988, "high": 0.8, "low": 0.7851, "close": 0.7899, "volume": 111349.6, "quote_volume": 88089.00931, "trades": 1045, "taker_buy_volume": 46157.2, "taker_buy_quote": 36491.58368}, {"ts": 1775130720000, "open": 0.79, "high": 0.796, "low": 0.7873, "close": 0.7928, "volume": 119165.4, "quote_volume": 94348.3256, "trades": 856, "taker_buy_volume": 72725.9, "taker_buy_quote": 57590.38494}, {"ts": 1775130780000, "open": 0.7928, "high": 0.7928, "low": 0.7728, "close": 0.7739, "volume": 187561.4, "quote_volume": 146345.15184, "trades": 1589, "taker_buy_volume": 65779.6, "taker_buy_quote": 51302.02386}, {"ts": 1775130840000, "open": 0.7742, "high": 0.7783, "low": 0.7584, "close": 0.7614, "volume": 195951.4, "quote_volume": 150203.95232, "trades": 1915, "taker_buy_volume": 71049.3, "taker_buy_quote": 54553.42462}, {"ts": 1775130900000, "open": 0.7614, "high": 0.7621, "low": 0.6936, "close": 0.7143, "volume": 603400.9, "quote_volume": 434783.00062, "trades": 6430, "taker_buy_volume": 247480.9, "taker_buy_quote": 177833.43097}, {"ts": 1775130960000, "open": 0.7143, "high": 0.7433, "low": 0.7016, "close": 0.738, "volume": 645070.9, "quote_volume": 464461.65753, "trades": 4837, "taker_buy_volume": 499837.2, "taker_buy_quote": 359364.59815}, {"ts": 1775131020000, "open": 0.738, "high": 0.7463, "low": 0.7053, "close": 0.7053, "volume": 213514.8, "quote_volume": 155725.14231, "trades": 3238, "taker_buy_volume": 87052.7, "taker_buy_quote": 63627.50395}, {"ts": 1775131080000, "open": 0.7053, "high": 0.7134, "low": 0.682, "close": 0.6915, "volume": 365341.1, "quote_volume": 255040.7938, "trades": 3912, "taker_buy_volume": 196308.5, "taker_buy_quote": 137316.64955}, {"ts": 1775131140000, "open": 0.6908, "high": 0.6935, "low": 0.6602, "close": 0.6707, "volume": 423222.9, "quote_volume": 285488.12775, "trades": 5108, "taker_buy_volume": 203970.9, "taker_buy_quote": 137592.76169}, {"ts": 1775131200000, "open": 0.6707, "high": 0.6945, "low": 0.6406, "close": 0.6899, "volume": 740855.2, "quote_volume": 495197.66377, "trades": 7604, "taker_buy_volume": 394630.6, "taker_buy_quote": 264661.48744}, {"ts": 1775131260000, "open": 0.6899, "high": 0.72, "low": 0.6856, "close": 0.7168, "volume": 440844.9, "quote_volume": 309871.66736, "trades": 4470, "taker_buy_volume": 269359.5, "taker_buy_quote": 189510.01214}, {"ts": 1775131320000, "open": 0.7176, "high": 0.7402, "low": 0.713, "close": 0.7341, "volume": 344613.7, "quote_volume": 249167.47325, "trades": 3028, "taker_buy_volume": 203812.1, "taker_buy_quote": 147711.91921}, {"ts": 1775131380000, "open": 0.7335, "high": 0.76, "low": 0.7242, "close": 0.7524, "volume": 458072.2, "quote_volume": 339163.94314, "trades": 4317, "taker_buy_volume": 241058.7, "taker_buy_quote": 178777.97979}, {"ts": 1775131440000, "open": 0.7526, "high": 0.7653, "low": 0.7474, "close": 0.7584, "volume": 391524.1, "quote_volume": 296517.46204, "trades": 2678, "taker_buy_volume": 173658.4, "taker_buy_quote": 131474.02916}, {"ts": 1775131500000, "open": 0.7582, "high": 0.7613, "low": 0.7227, "close": 0.736, "volume": 338213.2, "quote_volume": 252410.53855, "trades": 2816, "taker_buy_volume": 152142.3, "taker_buy_quote": 113573.2038}, {"ts": 1775131560000, "open": 0.7359, "high": 0.7472, "low": 0.7253, "close": 0.7465, "volume": 146400.2, "quote_volume": 107582.59817, "trades": 1692, "taker_buy_volume": 92875.7, "taker_buy_quote": 68279.1313}, {"ts": 1775131620000, "open": 0.7463, "high": 0.7506, "low": 0.7269, "close": 0.7296, "volume": 152580.1, "quote_volume": 112747.47007, "trades": 1588, "taker_buy_volume": 59444.5, "taker_buy_quote": 44000.86985}, {"ts": 1775131680000, "open": 0.7302, "high": 0.7382, "low": 0.723, "close": 0.7264, "volume": 145974.0, "quote_volume": 106690.87173, "trades": 1676, "taker_buy_volume": 72262.9, "taker_buy_quote": 52862.54512}, {"ts": 1775131740000, "open": 0.7268, "high": 0.7392, "low": 0.7128, "close": 0.7195, "volume": 177422.1, "quote_volume": 128751.04377, "trades": 1361, "taker_buy_volume": 55189.3, "taker_buy_quote": 40044.54896}, {"ts": 1775131800000, "open": 0.7191, "high": 0.725, "low": 0.6854, "close": 0.6994, "volume": 367325.1, "quote_volume": 257774.68494, "trades": 4079, "taker_buy_volume": 154091.2, "taker_buy_quote": 108328.88775}, {"ts": 1775131860000, "open": 0.6996, "high": 0.715, "low": 0.6956, "close": 0.712, "volume": 169287.0, "quote_volume": 119348.50284, "trades": 2542, "taker_buy_volume": 95996.4, "taker_buy_quote": 67737.32385}, {"ts": 1775131920000, "open": 0.7118, "high": 0.7294, "low": 0.7049, "close": 0.7246, "volume": 137745.9, "quote_volume": 98901.44252, "trades": 1827, "taker_buy_volume": 72336.2, "taker_buy_quote": 51988.38154}, {"ts": 1775131980000, "open": 0.7247, "high": 0.7249, "low": 0.705, "close": 0.7139, "volume": 134978.1, "quote_volume": 96052.6823, "trades": 1640, "taker_buy_volume": 59093.5, "taker_buy_quote": 42000.75285}, {"ts": 1775132040000, "open": 0.7133, "high": 0.7303, "low": 0.7106, "close": 0.7275, "volume": 146399.1, "quote_volume": 105556.06989, "trades": 1293, "taker_buy_volume": 90964.4, "taker_buy_quote": 65705.82145}, {"ts": 1775132100000, "open": 0.7268, "high": 0.735, "low": 0.7225, "close": 0.7268, "volume": 174949.4, "quote_volume": 127693.06433, "trades": 1922, "taker_buy_volume": 91324.2, "taker_buy_quote": 66706.70287}, {"ts": 1775132160000, "open": 0.7252, "high": 0.7261, "low": 0.7079, "close": 0.7185, "volume": 104597.3, "quote_volume": 74932.39252, "trades": 1217, "taker_buy_volume": 49517.1, "taker_buy_quote": 35436.56174}, {"ts": 1775132220000, "open": 0.7187, "high": 0.7187, "low": 0.7033, "close": 0.7055, "volume": 94012.2, "quote_volume": 66786.3443, "trades": 1127, "taker_buy_volume": 44908.1, "taker_buy_quote": 31899.60518}, {"ts": 1775132280000, "open": 0.7063, "high": 0.7264, "low": 0.698, "close": 0.7204, "volume": 127581.4, "quote_volume": 91171.71963, "trades": 1612, "taker_buy_volume": 60943.4, "taker_buy_quote": 43620.84074}, {"ts": 1775132340000, "open": 0.7201, "high": 0.7381, "low": 0.7151, "close": 0.7296, "volume": 230094.2, "quote_volume": 167095.81686, "trades": 2340, "taker_buy_volume": 133844.3, "taker_buy_quote": 97359.21334}, {"ts": 1775132400000, "open": 0.7289, "high": 0.745, "low": 0.7275, "close": 0.7431, "volume": 126991.0, "quote_volume": 93446.38074, "trades": 1541, "taker_buy_volume": 76743.6, "taker_buy_quote": 56480.59045}, {"ts": 1775132460000, "open": 0.7438, "high": 0.7447, "low": 0.7328, "close": 0.7378, "volume": 180898.9, "quote_volume": 133529.53837, "trades": 1883, "taker_buy_volume": 89248.5, "taker_buy_quote": 65899.69897}, {"ts": 1775132520000, "open": 0.7376, "high": 0.7518, "low": 0.7358, "close": 0.7399, "volume": 131587.0, "quote_volume": 98042.28159, "trades": 1290, "taker_buy_volume": 77600.1, "taker_buy_quote": 57817.44816}, {"ts": 1775132580000, "open": 0.7392, "high": 0.7454, "low": 0.7381, "close": 0.7433, "volume": 89461.1, "quote_volume": 66433.30672, "trades": 1158, "taker_buy_volume": 44599.5, "taker_buy_quote": 33133.01236}, {"ts": 1775132640000, "open": 0.7436, "high": 0.7468, "low": 0.7373, "close": 0.7454, "volume": 112548.4, "quote_volume": 83559.83578, "trades": 1155, "taker_buy_volume": 44988.3, "taker_buy_quote": 33423.21679}, {"ts": 1775132700000, "open": 0.7452, "high": 0.7488, "low": 0.7402, "close": 0.7473, "volume": 94730.5, "quote_volume": 70454.05791, "trades": 1173, "taker_buy_volume": 44160.0, "taker_buy_quote": 32866.9238}, {"ts": 1775132760000, "open": 0.7477, "high": 0.7673, "low": 0.7423, "close": 0.7602, "volume": 273365.1, "quote_volume": 206726.16013, "trades": 2968, "taker_buy_volume": 156475.3, "taker_buy_quote": 118402.51699}, {"ts": 1775132820000, "open": 0.7602, "high": 0.7651, "low": 0.7426, "close": 0.7502, "volume": 208967.1, "quote_volume": 157981.46482, "trades": 2345, "taker_buy_volume": 91034.1, "taker_buy_quote": 68850.6023}, {"ts": 1775132880000, "open": 0.7503, "high": 0.7556, "low": 0.7393, "close": 0.7396, "volume": 157680.8, "quote_volume": 117991.06422, "trades": 1291, "taker_buy_volume": 70530.0, "taker_buy_quote": 52814.98864}, {"ts": 1775132940000, "open": 0.7395, "high": 0.7442, "low": 0.7315, "close": 0.736, "volume": 134929.2, "quote_volume": 99449.31081, "trades": 1404, "taker_buy_volume": 70178.6, "taker_buy_quote": 51780.19756}, {"ts": 1775133000000, "open": 0.7368, "high": 0.7495, "low": 0.7354, "close": 0.7436, "volume": 124599.1, "quote_volume": 92590.11006, "trades": 1607, "taker_buy_volume": 65170.7, "taker_buy_quote": 48435.74702}, {"ts": 1775133060000, "open": 0.7434, "high": 0.7459, "low": 0.7322, "close": 0.7395, "volume": 164001.1, "quote_volume": 121094.26834, "trades": 1441, "taker_buy_volume": 58274.6, "taker_buy_quote": 43067.32569}, {"ts": 1775133120000, "open": 0.7385, "high": 0.7402, "low": 0.7285, "close": 0.7293, "volume": 83957.7, "quote_volume": 61652.76855, "trades": 1197, "taker_buy_volume": 29440.5, "taker_buy_quote": 21650.1669}, {"ts": 1775133180000, "open": 0.7295, "high": 0.7313, "low": 0.7153, "close": 0.7208, "volume": 184125.8, "quote_volume": 132859.64539, "trades": 2489, "taker_buy_volume": 83837.0, "taker_buy_quote": 60535.01948}, {"ts": 1775133240000, "open": 0.7207, "high": 0.7272, "low": 0.7145, "close": 0.7225, "volume": 97017.6, "quote_volume": 69802.12609, "trades": 1262, "taker_buy_volume": 45206.0, "taker_buy_quote": 32522.84248}, {"ts": 1775133300000, "open": 0.7224, "high": 0.7296, "low": 0.7143, "close": 0.7262, "volume": 130668.5, "quote_volume": 93930.83046, "trades": 1295, "taker_buy_volume": 87607.5, "taker_buy_quote": 62942.2085}, {"ts": 1775133360000, "open": 0.7262, "high": 0.7324, "low": 0.7247, "close": 0.7268, "volume": 48762.4, "quote_volume": 35546.90031, "trades": 739, "taker_buy_volume": 23418.2, "taker_buy_quote": 17079.08096}, {"ts": 1775133420000, "open": 0.7268, "high": 0.7328, "low": 0.7256, "close": 0.7307, "volume": 70037.6, "quote_volume": 51081.30846, "trades": 901, "taker_buy_volume": 32221.0, "taker_buy_quote": 23517.2712}, {"ts": 1775133480000, "open": 0.731, "high": 0.7312, "low": 0.71, "close": 0.7178, "volume": 116716.5, "quote_volume": 83788.58463, "trades": 1291, "taker_buy_volume": 36149.0, "taker_buy_quote": 25914.16115}, {"ts": 1775133540000, "open": 0.718, "high": 0.7183, "low": 0.7026, "close": 0.7048, "volume": 97866.3, "quote_volume": 69505.65148, "trades": 1102, "taker_buy_volume": 27766.5, "taker_buy_quote": 19696.05446}, {"ts": 1775133600000, "open": 0.7052, "high": 0.7202, "low": 0.7032, "close": 0.7148, "volume": 112450.8, "quote_volume": 80123.0302, "trades": 1551, "taker_buy_volume": 68731.9, "taker_buy_quote": 48982.5864}, {"ts": 1775133660000, "open": 0.7138, "high": 0.7169, "low": 0.7111, "close": 0.714, "volume": 48384.7, "quote_volume": 34524.38767, "trades": 778, "taker_buy_volume": 19312.3, "taker_buy_quote": 13793.7097}, {"ts": 1775133720000, "open": 0.7133, "high": 0.7179, "low": 0.7101, "close": 0.7136, "volume": 69956.6, "quote_volume": 49950.28311, "trades": 786, "taker_buy_volume": 39878.5, "taker_buy_quote": 28496.45614}, {"ts": 1775133780000, "open": 0.7135, "high": 0.7158, "low": 0.7027, "close": 0.7066, "volume": 68279.4, "quote_volume": 48485.78155, "trades": 1071, "taker_buy_volume": 25270.4, "taker_buy_quote": 17961.88878}, {"ts": 1775133840000, "open": 0.7067, "high": 0.708, "low": 0.6973, "close": 0.6997, "volume": 162252.0, "quote_volume": 113876.32511, "trades": 1885, "taker_buy_volume": 60024.0, "taker_buy_quote": 42183.21971}, {"ts": 1775133900000, "open": 0.6988, "high": 0.704, "low": 0.67, "close": 0.6711, "volume": 262370.5, "quote_volume": 179369.86925, "trades": 3250, "taker_buy_volume": 96026.2, "taker_buy_quote": 65763.037}, {"ts": 1775133960000, "open": 0.6701, "high": 0.6755, "low": 0.6628, "close": 0.6641, "volume": 259031.5, "quote_volume": 173379.21739, "trades": 3831, "taker_buy_volume": 124321.0, "taker_buy_quote": 83341.63573}, {"ts": 1775134020000, "open": 0.6641, "high": 0.681, "low": 0.6524, "close": 0.678, "volume": 307713.4, "quote_volume": 205537.95414, "trades": 4062, "taker_buy_volume": 158256.4, "taker_buy_quote": 106145.04229}, {"ts": 1775134080000, "open": 0.678, "high": 0.6802, "low": 0.6614, "close": 0.6629, "volume": 179240.2, "quote_volume": 120115.3163, "trades": 2071, "taker_buy_volume": 74757.2, "taker_buy_quote": 50172.40997}, {"ts": 1775134140000, "open": 0.6629, "high": 0.6699, "low": 0.6588, "close": 0.6693, "volume": 211409.4, "quote_volume": 140430.72948, "trades": 1936, "taker_buy_volume": 110479.4, "taker_buy_quote": 73470.97937}, {"ts": 1775134200000, "open": 0.67, "high": 0.6847, "low": 0.6688, "close": 0.6774, "volume": 199137.0, "quote_volume": 134454.64816, "trades": 1707, "taker_buy_volume": 114697.7, "taker_buy_quote": 77470.56938}, {"ts": 1775134260000, "open": 0.677, "high": 0.677, "low": 0.6601, "close": 0.6605, "volume": 194827.6, "quote_volume": 129931.94647, "trades": 1783, "taker_buy_volume": 87114.6, "taker_buy_quote": 58114.29718}, {"ts": 1775134320000, "open": 0.6609, "high": 0.6634, "low": 0.6436, "close": 0.6555, "volume": 262007.0, "quote_volume": 171908.58697, "trades": 2126, "taker_buy_volume": 137090.4, "taker_buy_quote": 90045.14999}, {"ts": 1775134380000, "open": 0.6555, "high": 0.672, "low": 0.6515, "close": 0.6515, "volume": 387440.4, "quote_volume": 256014.63007, "trades": 3273, "taker_buy_volume": 225277.9, "taker_buy_quote": 148931.34512}, {"ts": 1775134440000, "open": 0.6521, "high": 0.6599, "low": 0.6151, "close": 0.6246, "volume": 601065.7, "quote_volume": 381111.95321, "trades": 4421, "taker_buy_volume": 271185.3, "taker_buy_quote": 172346.73888}, {"ts": 1775134500000, "open": 0.625, "high": 0.6486, "low": 0.6221, "close": 0.6409, "volume": 377171.1, "quote_volume": 240072.36659, "trades": 3614, "taker_buy_volume": 216414.4, "taker_buy_quote": 137908.88225}, {"ts": 1775134560000, "open": 0.6408, "high": 0.6496, "low": 0.6364, "close": 0.6401, "volume": 212714.2, "quote_volume": 136369.06277, "trades": 1895, "taker_buy_volume": 103998.8, "taker_buy_quote": 66729.92948}, {"ts": 1775134620000, "open": 0.6398, "high": 0.6596, "low": 0.6379, "close": 0.6491, "volume": 220676.1, "quote_volume": 143166.0837, "trades": 1903, "taker_buy_volume": 125351.4, "taker_buy_quote": 81368.81389}, {"ts": 1775134680000, "open": 0.6499, "high": 0.6559, "low": 0.6459, "close": 0.6535, "volume": 163746.9, "quote_volume": 106706.49446, "trades": 1291, "taker_buy_volume": 89228.6, "taker_buy_quote": 58212.57038}, {"ts": 1775134740000, "open": 0.6535, "high": 0.6646, "low": 0.645, "close": 0.6512, "volume": 210688.5, "quote_volume": 137469.58499, "trades": 2146, "taker_buy_volume": 114303.6, "taker_buy_quote": 74621.59435}, {"ts": 1775134800000, "open": 0.6513, "high": 0.6695, "low": 0.6429, "close": 0.6648, "volume": 272601.5, "quote_volume": 179765.1084, "trades": 2568, "taker_buy_volume": 146077.3, "taker_buy_quote": 96177.978}, {"ts": 1775134860000, "open": 0.6641, "high": 0.6735, "low": 0.6584, "close": 0.6616, "volume": 210944.6, "quote_volume": 140356.83289, "trades": 1916, "taker_buy_volume": 90319.8, "taker_buy_quote": 60185.4294}, {"ts": 1775134920000, "open": 0.6607, "high": 0.6609, "low": 0.628, "close": 0.6333, "volume": 191828.6, "quote_volume": 123681.53217, "trades": 1739, "taker_buy_volume": 82438.4, "taker_buy_quote": 53285.90953}, {"ts": 1775134980000, "open": 0.6313, "high": 0.6319, "low": 0.6016, "close": 0.6048, "volume": 539547.3, "quote_volume": 332522.83873, "trades": 4235, "taker_buy_volume": 224493.6, "taker_buy_quote": 138639.75956}, {"ts": 1775135040000, "open": 0.6043, "high": 0.6294, "low": 0.6017, "close": 0.6258, "volume": 230978.9, "quote_volume": 142110.41766, "trades": 2630, "taker_buy_volume": 130578.1, "taker_buy_quote": 80459.72004}, {"ts": 1775135100000, "open": 0.6249, "high": 0.6429, "low": 0.6209, "close": 0.6329, "volume": 263495.6, "quote_volume": 166280.18928, "trades": 2387, "taker_buy_volume": 159248.8, "taker_buy_quote": 100461.21531}, {"ts": 1775135160000, "open": 0.6325, "high": 0.6419, "low": 0.6284, "close": 0.6366, "volume": 159358.8, "quote_volume": 101125.47735, "trades": 1517, "taker_buy_volume": 79048.5, "taker_buy_quote": 50180.45938}, {"ts": 1775135220000, "open": 0.6365, "high": 0.6429, "low": 0.636, "close": 0.6388, "volume": 121730.6, "quote_volume": 77832.34501, "trades": 997, "taker_buy_volume": 62153.7, "taker_buy_quote": 39778.44032}, {"ts": 1775135280000, "open": 0.6382, "high": 0.6522, "low": 0.6376, "close": 0.6424, "volume": 143904.4, "quote_volume": 92776.69015, "trades": 1219, "taker_buy_volume": 75696.2, "taker_buy_quote": 48816.36418}, {"ts": 1775135340000, "open": 0.6422, "high": 0.6523, "low": 0.6422, "close": 0.6502, "volume": 117325.0, "quote_volume": 76028.67912, "trades": 901, "taker_buy_volume": 63176.8, "taker_buy_quote": 40964.31142}, {"ts": 1775135400000, "open": 0.6496, "high": 0.6526, "low": 0.642, "close": 0.6439, "volume": 176894.0, "quote_volume": 114362.31636, "trades": 1248, "taker_buy_volume": 76259.8, "taker_buy_quote": 49353.08241}, {"ts": 1775135460000, "open": 0.6434, "high": 0.6434, "low": 0.6267, "close": 0.6345, "volume": 240377.0, "quote_volume": 152704.3984, "trades": 1253, "taker_buy_volume": 99944.6, "taker_buy_quote": 63452.80117}, {"ts": 1775135520000, "open": 0.6333, "high": 0.6354, "low": 0.6221, "close": 0.63, "volume": 193624.7, "quote_volume": 121642.761, "trades": 1446, "taker_buy_volume": 94858.9, "taker_buy_quote": 59601.56654}, {"ts": 1775135580000, "open": 0.6303, "high": 0.632, "low": 0.6107, "close": 0.6209, "volume": 338453.5, "quote_volume": 210164.39977, "trades": 1993, "taker_buy_volume": 113884.8, "taker_buy_quote": 70887.85308}, {"ts": 1775135640000, "open": 0.6207, "high": 0.6307, "low": 0.6169, "close": 0.6231, "volume": 208821.8, "quote_volume": 130524.62633, "trades": 1223, "taker_buy_volume": 101221.9, "taker_buy_quote": 63300.80659}, {"ts": 1775135700000, "open": 0.6234, "high": 0.6429, "low": 0.6212, "close": 0.6425, "volume": 369627.8, "quote_volume": 234405.34646, "trades": 1743, "taker_buy_volume": 258521.5, "taker_buy_quote": 164071.85213}, {"ts": 1775135760000, "open": 0.6425, "high": 0.6588, "low": 0.6354, "close": 0.6581, "volume": 346586.0, "quote_volume": 223617.95513, "trades": 1823, "taker_buy_volume": 207225.1, "taker_buy_quote": 133809.30517}, {"ts": 1775135820000, "open": 0.6586, "high": 0.672, "low": 0.652, "close": 0.6674, "volume": 254673.3, "quote_volume": 168590.60546, "trades": 1612, "taker_buy_volume": 147436.9, "taker_buy_quote": 97692.66929}, {"ts": 1775135880000, "open": 0.6665, "high": 0.6684, "low": 0.6518, "close": 0.6524, "volume": 181866.9, "quote_volume": 119361.96852, "trades": 1356, "taker_buy_volume": 84773.4, "taker_buy_quote": 55690.26486}, {"ts": 1775135940000, "open": 0.6534, "high": 0.6612, "low": 0.6504, "close": 0.659, "volume": 118009.5, "quote_volume": 77524.03997, "trades": 869, "taker_buy_volume": 71800.0, "taker_buy_quote": 47162.5919}, {"ts": 1775136000000, "open": 0.6598, "high": 0.6761, "low": 0.6573, "close": 0.6731, "volume": 229250.7, "quote_volume": 152840.30757, "trades": 1650, "taker_buy_volume": 123667.2, "taker_buy_quote": 82451.21729}, {"ts": 1775136060000, "open": 0.6734, "high": 0.6747, "low": 0.6469, "close": 0.6497, "volume": 295657.2, "quote_volume": 195501.36808, "trades": 2428, "taker_buy_volume": 115504.6, "taker_buy_quote": 76543.79839}, {"ts": 1775136120000, "open": 0.6496, "high": 0.6576, "low": 0.6457, "close": 0.6514, "volume": 136025.6, "quote_volume": 88615.02945, "trades": 1284, "taker_buy_volume": 57817.2, "taker_buy_quote": 37678.72819}, {"ts": 1775136180000, "open": 0.6517, "high": 0.6596, "low": 0.6465, "close": 0.6586, "volume": 156431.0, "quote_volume": 102186.35484, "trades": 1181, "taker_buy_volume": 69424.2, "taker_buy_quote": 45374.5091}, {"ts": 1775136240000, "open": 0.658, "high": 0.668, "low": 0.6534, "close": 0.666, "volume": 86545.3, "quote_volume": 57155.58427, "trades": 839, "taker_buy_volume": 48924.8, "taker_buy_quote": 32286.94399}, {"ts": 1775136300000, "open": 0.6654, "high": 0.673, "low": 0.6629, "close": 0.6679, "volume": 131425.4, "quote_volume": 87693.77719, "trades": 1033, "taker_buy_volume": 64837.0, "taker_buy_quote": 43304.79695}, {"ts": 1775136360000, "open": 0.6669, "high": 0.6673, "low": 0.6574, "close": 0.6584, "volume": 107830.6, "quote_volume": 71317.14083, "trades": 737, "taker_buy_volume": 43707.9, "taker_buy_quote": 28936.05279}, {"ts": 1775136420000, "open": 0.6585, "high": 0.6654, "low": 0.6516, "close": 0.6553, "volume": 135250.2, "quote_volume": 88876.86875, "trades": 1274, "taker_buy_volume": 72412.7, "taker_buy_quote": 47607.89037}, {"ts": 1775136480000, "open": 0.6547, "high": 0.6547, "low": 0.6304, "close": 0.6372, "volume": 213717.3, "quote_volume": 137676.55835, "trades": 1854, "taker_buy_volume": 81230.0, "taker_buy_quote": 52391.52302}, {"ts": 1775136540000, "open": 0.6373, "high": 0.642, "low": 0.624, "close": 0.641, "volume": 262056.2, "quote_volume": 165632.54021, "trades": 1776, "taker_buy_volume": 115744.0, "taker_buy_quote": 73258.15279}, {"ts": 1775136600000, "open": 0.6407, "high": 0.6407, "low": 0.6264, "close": 0.6308, "volume": 173297.5, "quote_volume": 109658.19272, "trades": 1534, "taker_buy_volume": 79908.4, "taker_buy_quote": 50487.12589}, {"ts": 1775136660000, "open": 0.6312, "high": 0.6372, "low": 0.6148, "close": 0.6294, "volume": 273896.7, "quote_volume": 171554.31034, "trades": 2048, "taker_buy_volume": 97549.0, "taker_buy_quote": 61340.81544}, {"ts": 1775136720000, "open": 0.6291, "high": 0.6367, "low": 0.6237, "close": 0.6367, "volume": 117330.3, "quote_volume": 73933.43987, "trades": 1330, "taker_buy_volume": 74681.4, "taker_buy_quote": 47126.07141}, {"ts": 1775136780000, "open": 0.6363, "high": 0.6399, "low": 0.6281, "close": 0.6281, "volume": 61624.2, "quote_volume": 39125.08842, "trades": 980, "taker_buy_volume": 35729.2, "taker_buy_quote": 22699.31165}, {"ts": 1775136840000, "open": 0.6291, "high": 0.6317, "low": 0.6263, "close": 0.6289, "volume": 60276.8, "quote_volume": 37897.82066, "trades": 1013, "taker_buy_volume": 28376.6, "taker_buy_quote": 17847.87994}, {"ts": 1775136900000, "open": 0.6293, "high": 0.6346, "low": 0.6272, "close": 0.6286, "volume": 60716.0, "quote_volume": 38221.96937, "trades": 1035, "taker_buy_volume": 22521.9, "taker_buy_quote": 14198.22625}, {"ts": 1775136960000, "open": 0.6284, "high": 0.6321, "low": 0.6126, "close": 0.6183, "volume": 161928.9, "quote_volume": 100645.79513, "trades": 1589, "taker_buy_volume": 47516.3, "taker_buy_quote": 29581.17446}, {"ts": 1775137020000, "open": 0.6188, "high": 0.6228, "low": 0.603, "close": 0.6141, "volume": 250912.9, "quote_volume": 153329.364, "trades": 2538, "taker_buy_volume": 89024.3, "taker_buy_quote": 54406.27986}, {"ts": 1775137080000, "open": 0.6142, "high": 0.6264, "low": 0.6117, "close": 0.6203, "volume": 175628.6, "quote_volume": 108944.39216, "trades": 1513, "taker_buy_volume": 83749.8, "taker_buy_quote": 51997.03553}, {"ts": 1775137140000, "open": 0.6201, "high": 0.6274, "low": 0.6197, "close": 0.6229, "volume": 108976.6, "quote_volume": 67916.12732, "trades": 1238, "taker_buy_volume": 60419.8, "taker_buy_quote": 37677.99722}, {"ts": 1775137200000, "open": 0.6229, "high": 0.6348, "low": 0.62, "close": 0.6292, "volume": 116107.8, "quote_volume": 72993.9589, "trades": 1314, "taker_buy_volume": 68755.2, "taker_buy_quote": 43218.25774}, {"ts": 1775137260000, "open": 0.6294, "high": 0.6324, "low": 0.6184, "close": 0.6316, "volume": 126894.6, "quote_volume": 79219.07038, "trades": 1360, "taker_buy_volume": 66221.2, "taker_buy_quote": 41391.77192}, {"ts": 1775137320000, "open": 0.6309, "high": 0.6311, "low": 0.621, "close": 0.6294, "volume": 68880.4, "quote_volume": 43252.14514, "trades": 949, "taker_buy_volume": 29133.4, "taker_buy_quote": 18286.03394}, {"ts": 1775137380000, "open": 0.629, "high": 0.6316, "low": 0.6195, "close": 0.6206, "volume": 84346.6, "quote_volume": 52743.10616, "trades": 1040, "taker_buy_volume": 38414.1, "taker_buy_quote": 24051.32725}, {"ts": 1775137440000, "open": 0.6211, "high": 0.6222, "low": 0.6061, "close": 0.6072, "volume": 142831.5, "quote_volume": 87646.83363, "trades": 1355, "taker_buy_volume": 55462.5, "taker_buy_quote": 34042.2596}, {"ts": 1775137500000, "open": 0.6071, "high": 0.6132, "low": 0.5869, "close": 0.6104, "volume": 364418.0, "quote_volume": 219756.52963, "trades": 3090, "taker_buy_volume": 152492.8, "taker_buy_quote": 92081.67487}, {"ts": 1775137560000, "open": 0.6106, "high": 0.6241, "low": 0.6094, "close": 0.6143, "volume": 224709.5, "quote_volume": 138822.75616, "trades": 1769, "taker_buy_volume": 108521.8, "taker_buy_quote": 67053.94502}, {"ts": 1775137620000, "open": 0.6139, "high": 0.6181, "low": 0.605, "close": 0.6083, "volume": 188293.0, "quote_volume": 115203.75227, "trades": 1372, "taker_buy_volume": 93884.8, "taker_buy_quote": 57416.94988}, {"ts": 1775137680000, "open": 0.6083, "high": 0.626, "low": 0.6034, "close": 0.6222, "volume": 155709.3, "quote_volume": 95712.11723, "trades": 1263, "taker_buy_volume": 85703.7, "taker_buy_quote": 52753.9579}, {"ts": 1775137740000, "open": 0.6224, "high": 0.6294, "low": 0.6224, "close": 0.6249, "volume": 157596.2, "quote_volume": 98655.34015, "trades": 1626, "taker_buy_volume": 81148.8, "taker_buy_quote": 50816.49264}, {"ts": 1775137800000, "open": 0.6249, "high": 0.6411, "low": 0.6234, "close": 0.6293, "volume": 300661.9, "quote_volume": 190099.62264, "trades": 2015, "taker_buy_volume": 174883.5, "taker_buy_quote": 110584.24585}, {"ts": 1775137860000, "open": 0.6295, "high": 0.6447, "low": 0.6274, "close": 0.6437, "volume": 298564.0, "quote_volume": 190254.30074, "trades": 2087, "taker_buy_volume": 173562.1, "taker_buy_quote": 110761.78763}, {"ts": 1775137920000, "open": 0.6438, "high": 0.6483, "low": 0.6382, "close": 0.6466, "volume": 159904.4, "quote_volume": 102862.7506, "trades": 1266, "taker_buy_volume": 89420.8, "taker_buy_quote": 57483.17751}, {"ts": 1775137980000, "open": 0.6456, "high": 0.6472, "low": 0.631, "close": 0.6409, "volume": 262797.2, "quote_volume": 167626.33968, "trades": 1522, "taker_buy_volume": 118478.6, "taker_buy_quote": 75498.24688}, {"ts": 1775138040000, "open": 0.6415, "high": 0.6428, "low": 0.6324, "close": 0.635, "volume": 82268.7, "quote_volume": 52433.18151, "trades": 794, "taker_buy_volume": 41514.7, "taker_buy_quote": 26489.74082}, {"ts": 1775138100000, "open": 0.6356, "high": 0.6505, "low": 0.6354, "close": 0.6446, "volume": 178858.0, "quote_volume": 115190.14639, "trades": 1411, "taker_buy_volume": 85335.7, "taker_buy_quote": 54974.93607}, {"ts": 1775138160000, "open": 0.6438, "high": 0.647, "low": 0.6417, "close": 0.6438, "volume": 79822.5, "quote_volume": 51446.16993, "trades": 972, "taker_buy_volume": 57857.0, "taker_buy_quote": 37292.06976}, {"ts": 1775138220000, "open": 0.6443, "high": 0.6487, "low": 0.6424, "close": 0.647, "volume": 65973.0, "quote_volume": 42601.78988, "trades": 680, "taker_buy_volume": 32750.6, "taker_buy_quote": 21169.96452}, {"ts": 1775138280000, "open": 0.6466, "high": 0.6533, "low": 0.6402, "close": 0.6514, "volume": 117106.7, "quote_volume": 75829.50357, "trades": 980, "taker_buy_volume": 49882.5, "taker_buy_quote": 32377.69765}, {"ts": 1775138340000, "open": 0.6517, "high": 0.6567, "low": 0.645, "close": 0.6548, "volume": 66345.9, "quote_volume": 43244.01138, "trades": 1035, "taker_buy_volume": 43427.5, "taker_buy_quote": 28325.92907}, {"ts": 1775138400000, "open": 0.6545, "high": 0.6594, "low": 0.6504, "close": 0.6576, "volume": 133288.7, "quote_volume": 87298.46144, "trades": 1366, "taker_buy_volume": 85159.5, "taker_buy_quote": 55819.10894}, {"ts": 1775138460000, "open": 0.6576, "high": 0.6683, "low": 0.6505, "close": 0.6653, "volume": 277888.4, "quote_volume": 183417.11358, "trades": 2438, "taker_buy_volume": 179811.2, "taker_buy_quote": 118771.08867}, {"ts": 1775138520000, "open": 0.6652, "high": 0.6988, "low": 0.664, "close": 0.6937, "volume": 408451.8, "quote_volume": 278156.91653, "trades": 5133, "taker_buy_volume": 261578.9, "taker_buy_quote": 178215.247}, {"ts": 1775138580000, "open": 0.6943, "high": 0.7, "low": 0.6845, "close": 0.6962, "volume": 428934.2, "quote_volume": 296706.92977, "trades": 4435, "taker_buy_volume": 215678.0, "taker_buy_quote": 149303.22101}, {"ts": 1775138640000, "open": 0.6963, "high": 0.6976, "low": 0.6801, "close": 0.6883, "volume": 206093.6, "quote_volume": 141659.10371, "trades": 3356, "taker_buy_volume": 91320.1, "taker_buy_quote": 62747.81331}, {"ts": 1775138700000, "open": 0.6877, "high": 0.7198, "low": 0.687, "close": 0.7175, "volume": 257628.5, "quote_volume": 181780.93877, "trades": 3751, "taker_buy_volume": 168114.7, "taker_buy_quote": 118724.87675}, {"ts": 1775138760000, "open": 0.717, "high": 0.7261, "low": 0.7074, "close": 0.714, "volume": 421228.3, "quote_volume": 302390.198, "trades": 4384, "taker_buy_volume": 183185.5, "taker_buy_quote": 131685.47695}, {"ts": 1775138820000, "open": 0.7143, "high": 0.7345, "low": 0.7111, "close": 0.724, "volume": 333053.8, "quote_volume": 240834.33587, "trades": 3032, "taker_buy_volume": 174596.5, "taker_buy_quote": 126391.43475}, {"ts": 1775138880000, "open": 0.7244, "high": 0.7408, "low": 0.7244, "close": 0.7367, "volume": 377265.1, "quote_volume": 277039.86031, "trades": 3126, "taker_buy_volume": 191953.8, "taker_buy_quote": 141023.85539}, {"ts": 1775138940000, "open": 0.7371, "high": 0.745, "low": 0.7289, "close": 0.7376, "volume": 515242.0, "quote_volume": 379580.04411, "trades": 4329, "taker_buy_volume": 253440.5, "taker_buy_quote": 186848.58136}, {"ts": 1775139000000, "open": 0.7372, "high": 0.7447, "low": 0.7232, "close": 0.735, "volume": 350154.0, "quote_volume": 256715.68781, "trades": 2755, "taker_buy_volume": 159611.0, "taker_buy_quote": 117201.02604}, {"ts": 1775139060000, "open": 0.7356, "high": 0.7378, "low": 0.7118, "close": 0.7214, "volume": 294131.3, "quote_volume": 212017.04269, "trades": 2528, "taker_buy_volume": 113671.0, "taker_buy_quote": 81913.96753}, {"ts": 1775139120000, "open": 0.7209, "high": 0.7242, "low": 0.7106, "close": 0.7125, "volume": 179101.2, "quote_volume": 128409.09029, "trades": 1730, "taker_buy_volume": 72703.9, "taker_buy_quote": 52113.10916}, {"ts": 1775139180000, "open": 0.7124, "high": 0.7208, "low": 0.7117, "close": 0.7182, "volume": 135920.0, "quote_volume": 97321.95318, "trades": 1303, "taker_buy_volume": 70155.9, "taker_buy_quote": 50272.46576}, {"ts": 1775139240000, "open": 0.7181, "high": 0.725, "low": 0.701, "close": 0.7034, "volume": 220573.4, "quote_volume": 156587.08808, "trades": 2633, "taker_buy_volume": 91352.4, "taker_buy_quote": 64885.91417}, {"ts": 1775139300000, "open": 0.7028, "high": 0.7187, "low": 0.7005, "close": 0.7103, "volume": 180680.8, "quote_volume": 128153.80935, "trades": 1656, "taker_buy_volume": 101082.2, "taker_buy_quote": 71745.60369}, {"ts": 1775139360000, "open": 0.7092, "high": 0.7203, "low": 0.7089, "close": 0.7139, "volume": 121511.1, "quote_volume": 86897.29679, "trades": 1129, "taker_buy_volume": 64095.6, "taker_buy_quote": 45856.06637}, {"ts": 1775139420000, "open": 0.7137, "high": 0.7181, "low": 0.6944, "close": 0.6962, "volume": 198450.6, "quote_volume": 140363.51118, "trades": 1888, "taker_buy_volume": 81863.9, "taker_buy_quote": 57984.30797}, {"ts": 1775139480000, "open": 0.6964, "high": 0.6967, "low": 0.677, "close": 0.6798, "volume": 357095.1, "quote_volume": 244384.09854, "trades": 3574, "taker_buy_volume": 145636.5, "taker_buy_quote": 99776.14922}, {"ts": 1775139540000, "open": 0.68, "high": 0.6857, "low": 0.6735, "close": 0.6791, "volume": 172069.1, "quote_volume": 116824.43193, "trades": 1891, "taker_buy_volume": 79448.7, "taker_buy_quote": 53967.30649}, {"ts": 1775139600000, "open": 0.6787, "high": 0.6818, "low": 0.6751, "close": 0.6765, "volume": 106104.1, "quote_volume": 71968.40267, "trades": 1049, "taker_buy_volume": 40467.4, "taker_buy_quote": 27470.4606}, {"ts": 1775139660000, "open": 0.6762, "high": 0.679, "low": 0.6672, "close": 0.6687, "volume": 130503.0, "quote_volume": 87722.41617, "trades": 1243, "taker_buy_volume": 56942.9, "taker_buy_quote": 38293.35796}, {"ts": 1775139720000, "open": 0.668, "high": 0.6733, "low": 0.6664, "close": 0.6683, "volume": 128803.4, "quote_volume": 86196.40566, "trades": 1176, "taker_buy_volume": 78706.8, "taker_buy_quote": 52684.79297}, {"ts": 1775139780000, "open": 0.6682, "high": 0.6794, "low": 0.664, "close": 0.678, "volume": 187452.0, "quote_volume": 126230.74004, "trades": 1613, "taker_buy_volume": 93099.4, "taker_buy_quote": 62743.55321}, {"ts": 1775139840000, "open": 0.6782, "high": 0.6918, "low": 0.677, "close": 0.6894, "volume": 209638.5, "quote_volume": 143354.60322, "trades": 2579, "taker_buy_volume": 140830.8, "taker_buy_quote": 96337.23055}, {"ts": 1775139900000, "open": 0.6899, "high": 0.6927, "low": 0.6813, "close": 0.6917, "volume": 122064.9, "quote_volume": 83969.23787, "trades": 1602, "taker_buy_volume": 55890.1, "taker_buy_quote": 38474.86114}, {"ts": 1775139960000, "open": 0.6914, "high": 0.6998, "low": 0.686, "close": 0.695, "volume": 266123.5, "quote_volume": 184253.29701, "trades": 2476, "taker_buy_volume": 154846.4, "taker_buy_quote": 107230.14792}, {"ts": 1775140020000, "open": 0.6951, "high": 0.7056, "low": 0.6864, "close": 0.7004, "volume": 96831.7, "quote_volume": 67204.27275, "trades": 1174, "taker_buy_volume": 60253.4, "taker_buy_quote": 41830.41206}, {"ts": 1775140080000, "open": 0.7011, "high": 0.712, "low": 0.7011, "close": 0.7076, "volume": 183317.7, "quote_volume": 129780.22649, "trades": 1742, "taker_buy_volume": 106889.5, "taker_buy_quote": 75697.0175}, {"ts": 1775140140000, "open": 0.7076, "high": 0.7131, "low": 0.6995, "close": 0.7075, "volume": 117003.6, "quote_volume": 82598.13492, "trades": 1341, "taker_buy_volume": 62751.1, "taker_buy_quote": 44338.7767}, {"ts": 1775140200000, "open": 0.7074, "high": 0.7161, "low": 0.7057, "close": 0.7154, "volume": 166122.2, "quote_volume": 118251.36332, "trades": 1637, "taker_buy_volume": 93453.6, "taker_buy_quote": 66511.50896}, {"ts": 1775140260000, "open": 0.7159, "high": 0.7234, "low": 0.7159, "close": 0.7215, "volume": 145425.5, "quote_volume": 104630.33117, "trades": 1406, "taker_buy_volume": 80233.8, "taker_buy_quote": 57739.67017}, {"ts": 1775140320000, "open": 0.7218, "high": 0.7247, "low": 0.7139, "close": 0.7163, "volume": 166969.1, "quote_volume": 120201.36498, "trades": 1587, "taker_buy_volume": 73061.5, "taker_buy_quote": 52643.14241}, {"ts": 1775140380000, "open": 0.7163, "high": 0.722, "low": 0.7163, "close": 0.719, "volume": 105885.8, "quote_volume": 76169.72098, "trades": 1154, "taker_buy_volume": 68258.2, "taker_buy_quote": 49123.75053}, {"ts": 1775140440000, "open": 0.7194, "high": 0.7289, "low": 0.7191, "close": 0.724, "volume": 115092.7, "quote_volume": 83265.32009, "trades": 1537, "taker_buy_volume": 71076.3, "taker_buy_quote": 51435.35023}, {"ts": 1775140500000, "open": 0.724, "high": 0.73, "low": 0.6997, "close": 0.7181, "volume": 314695.9, "quote_volume": 224679.19447, "trades": 3158, "taker_buy_volume": 137790.3, "taker_buy_quote": 98408.20645}, {"ts": 1775140560000, "open": 0.7184, "high": 0.7208, "low": 0.7069, "close": 0.7089, "volume": 135729.5, "quote_volume": 96656.31644, "trades": 1557, "taker_buy_volume": 56585.6, "taker_buy_quote": 40330.48869}, {"ts": 1775140620000, "open": 0.709, "high": 0.711, "low": 0.7037, "close": 0.7041, "volume": 95941.4, "quote_volume": 67848.09192, "trades": 925, "taker_buy_volume": 43998.8, "taker_buy_quote": 31151.9608}, {"ts": 1775140680000, "open": 0.7032, "high": 0.7077, "low": 0.686, "close": 0.6877, "volume": 187515.6, "quote_volume": 130020.76075, "trades": 1585, "taker_buy_volume": 71389.2, "taker_buy_quote": 49476.74359}, {"ts": 1775140740000, "open": 0.6877, "high": 0.6955, "low": 0.6869, "close": 0.6941, "volume": 76501.7, "quote_volume": 52880.84889, "trades": 801, "taker_buy_volume": 45412.8, "taker_buy_quote": 31403.69239}, {"ts": 1775140800000, "open": 0.6942, "high": 0.7123, "low": 0.6917, "close": 0.7082, "volume": 209610.0, "quote_volume": 146503.20936, "trades": 1791, "taker_buy_volume": 134264.4, "taker_buy_quote": 93847.5494}, {"ts": 1775140860000, "open": 0.7082, "high": 0.7171, "low": 0.7072, "close": 0.7154, "volume": 150518.6, "quote_volume": 107101.05838, "trades": 1470, "taker_buy_volume": 80546.7, "taker_buy_quote": 57368.29017}, {"ts": 1775140920000, "open": 0.7155, "high": 0.7175, "low": 0.7027, "close": 0.7036, "volume": 53175.4, "quote_volume": 37769.58717, "trades": 1019, "taker_buy_volume": 19282.8, "taker_buy_quote": 13703.31212}, {"ts": 1775140980000, "open": 0.7041, "high": 0.7053, "low": 0.687, "close": 0.6988, "volume": 107785.7, "quote_volume": 75356.70032, "trades": 1110, "taker_buy_volume": 49558.4, "taker_buy_quote": 34683.15465}, {"ts": 1775141040000, "open": 0.6977, "high": 0.7023, "low": 0.6883, "close": 0.7005, "volume": 97071.1, "quote_volume": 67337.03272, "trades": 979, "taker_buy_volume": 56905.8, "taker_buy_quote": 39491.69647}, {"ts": 1775141100000, "open": 0.7007, "high": 0.7113, "low": 0.7001, "close": 0.7077, "volume": 106153.7, "quote_volume": 74991.53836, "trades": 999, "taker_buy_volume": 63797.1, "taker_buy_quote": 45066.79526}, {"ts": 1775141160000, "open": 0.7078, "high": 0.7122, "low": 0.7066, "close": 0.7094, "volume": 105571.2, "quote_volume": 74870.18414, "trades": 1026, "taker_buy_volume": 41842.8, "taker_buy_quote": 29694.41268}, {"ts": 1775141220000, "open": 0.7092, "high": 0.7125, "low": 0.7012, "close": 0.7021, "volume": 54764.4, "quote_volume": 38711.0487, "trades": 712, "taker_buy_volume": 28710.1, "taker_buy_quote": 20295.88478}, {"ts": 1775141280000, "open": 0.7022, "high": 0.7058, "low": 0.7004, "close": 0.7015, "volume": 52883.2, "quote_volume": 37132.15598, "trades": 609, "taker_buy_volume": 22479.7, "taker_buy_quote": 15800.60291}, {"ts": 1775141340000, "open": 0.7014, "high": 0.7038, "low": 0.6888, "close": 0.6904, "volume": 115075.2, "quote_volume": 79978.92803, "trades": 1241, "taker_buy_volume": 43913.7, "taker_buy_quote": 30519.76462}, {"ts": 1775141400000, "open": 0.6905, "high": 0.6985, "low": 0.6859, "close": 0.6945, "volume": 67436.4, "quote_volume": 46705.77559, "trades": 837, "taker_buy_volume": 39746.5, "taker_buy_quote": 27542.13998}, {"ts": 1775141460000, "open": 0.6948, "high": 0.7063, "low": 0.6946, "close": 0.7002, "volume": 112003.1, "quote_volume": 78502.63303, "trades": 1328, "taker_buy_volume": 61683.6, "taker_buy_quote": 43241.65291}, {"ts": 1775141520000, "open": 0.7005, "high": 0.7028, "low": 0.6938, "close": 0.6939, "volume": 36181.3, "quote_volume": 25230.92584, "trades": 542, "taker_buy_volume": 19755.2, "taker_buy_quote": 13773.90564}, {"ts": 1775141580000, "open": 0.6939, "high": 0.6948, "low": 0.6888, "close": 0.6926, "volume": 86525.3, "quote_volume": 59853.1015, "trades": 858, "taker_buy_volume": 33066.7, "taker_buy_quote": 22877.76601}, {"ts": 1775141640000, "open": 0.6925, "high": 0.6943, "low": 0.6816, "close": 0.6873, "volume": 104340.6, "quote_volume": 71764.17392, "trades": 1084, "taker_buy_volume": 49491.5, "taker_buy_quote": 34039.07831}, {"ts": 1775141700000, "open": 0.6882, "high": 0.6917, "low": 0.6821, "close": 0.6882, "volume": 62583.6, "quote_volume": 43021.3367, "trades": 914, "taker_buy_volume": 30485.3, "taker_buy_quote": 20972.55073}, {"ts": 1775141760000, "open": 0.6881, "high": 0.6906, "low": 0.6638, "close": 0.6725, "volume": 152690.3, "quote_volume": 103507.41884, "trades": 1499, "taker_buy_volume": 55581.6, "taker_buy_quote": 37601.17221}, {"ts": 1775141820000, "open": 0.6735, "high": 0.6828, "low": 0.6726, "close": 0.6742, "volume": 99334.6, "quote_volume": 67242.15031, "trades": 1415, "taker_buy_volume": 51364.1, "taker_buy_quote": 34776.93063}, {"ts": 1775141880000, "open": 0.6744, "high": 0.6762, "low": 0.6529, "close": 0.6549, "volume": 226877.6, "quote_volume": 150300.49693, "trades": 2294, "taker_buy_volume": 96859.9, "taker_buy_quote": 64188.67389}, {"ts": 1775141940000, "open": 0.6549, "high": 0.6562, "low": 0.621, "close": 0.6375, "volume": 599987.2, "quote_volume": 381588.10111, "trades": 6583, "taker_buy_volume": 272490.6, "taker_buy_quote": 173467.8413}, {"ts": 1775142000000, "open": 0.6379, "high": 0.6603, "low": 0.6265, "close": 0.6411, "volume": 418108.3, "quote_volume": 269122.17693, "trades": 4882, "taker_buy_volume": 221908.2, "taker_buy_quote": 142925.13175}, {"ts": 1775142060000, "open": 0.6406, "high": 0.66, "low": 0.6396, "close": 0.6574, "volume": 162366.3, "quote_volume": 106139.76985, "trades": 2143, "taker_buy_volume": 87693.3, "taker_buy_quote": 57333.23612}, {"ts": 1775142120000, "open": 0.6573, "high": 0.6701, "low": 0.6283, "close": 0.6414, "volume": 284743.4, "quote_volume": 185469.79891, "trades": 3381, "taker_buy_volume": 138718.4, "taker_buy_quote": 90706.73195}, {"ts": 1775142180000, "open": 0.6417, "high": 0.6588, "low": 0.6417, "close": 0.6449, "volume": 185036.8, "quote_volume": 120137.16502, "trades": 2454, "taker_buy_volume": 97173.0, "taker_buy_quote": 63064.25772}, {"ts": 1775142240000, "open": 0.6449, "high": 0.6524, "low": 0.6365, "close": 0.6384, "volume": 115036.9, "quote_volume": 73847.2147, "trades": 1751, "taker_buy_volume": 51780.4, "taker_buy_quote": 33268.14739}, {"ts": 1775142300000, "open": 0.6391, "high": 0.6637, "low": 0.6378, "close": 0.6488, "volume": 194681.5, "quote_volume": 126951.80375, "trades": 2627, "taker_buy_volume": 110425.4, "taker_buy_quote": 72057.48258}, {"ts": 1775142360000, "open": 0.6484, "high": 0.6551, "low": 0.638, "close": 0.6452, "volume": 123908.3, "quote_volume": 80067.59616, "trades": 1594, "taker_buy_volume": 57628.3, "taker_buy_quote": 37283.10453}, {"ts": 1775142420000, "open": 0.6438, "high": 0.6472, "low": 0.635, "close": 0.6377, "volume": 156796.9, "quote_volume": 100186.51273, "trades": 1737, "taker_buy_volume": 62350.4, "taker_buy_quote": 39900.2476}, {"ts": 1775142480000, "open": 0.6387, "high": 0.6409, "low": 0.6255, "close": 0.6319, "volume": 179194.6, "quote_volume": 113251.33769, "trades": 2122, "taker_buy_volume": 68814.3, "taker_buy_quote": 43527.55991}, {"ts": 1775142540000, "open": 0.6314, "high": 0.6326, "low": 0.6205, "close": 0.6222, "volume": 125909.1, "quote_volume": 78926.21491, "trades": 1481, "taker_buy_volume": 53946.6, "taker_buy_quote": 33832.18198}, {"ts": 1775142600000, "open": 0.6231, "high": 0.6317, "low": 0.6204, "close": 0.6271, "volume": 98466.7, "quote_volume": 61611.26855, "trades": 1327, "taker_buy_volume": 56088.0, "taker_buy_quote": 35112.79784}, {"ts": 1775142660000, "open": 0.6272, "high": 0.6276, "low": 0.6051, "close": 0.614, "volume": 322704.9, "quote_volume": 197647.56779, "trades": 3232, "taker_buy_volume": 147466.9, "taker_buy_quote": 90229.26745}, {"ts": 1775142720000, "open": 0.6142, "high": 0.6154, "low": 0.6005, "close": 0.6039, "volume": 179398.3, "quote_volume": 108565.87235, "trades": 1750, "taker_buy_volume": 79251.3, "taker_buy_quote": 47952.73479}, {"ts": 1775142780000, "open": 0.603, "high": 0.6165, "low": 0.6018, "close": 0.6143, "volume": 207280.5, "quote_volume": 125942.33643, "trades": 1460, "taker_buy_volume": 153107.7, "taker_buy_quote": 93031.33947}, {"ts": 1775142840000, "open": 0.614, "high": 0.6285, "low": 0.6127, "close": 0.6272, "volume": 346198.8, "quote_volume": 214658.25723, "trades": 2668, "taker_buy_volume": 235735.9, "taker_buy_quote": 146249.51377}, {"ts": 1775142900000, "open": 0.6283, "high": 0.6324, "low": 0.6, "close": 0.6069, "volume": 414696.1, "quote_volume": 253678.74962, "trades": 3493, "taker_buy_volume": 213051.9, "taker_buy_quote": 130178.9369}, {"ts": 1775142960000, "open": 0.6067, "high": 0.622, "low": 0.6059, "close": 0.6191, "volume": 85366.5, "quote_volume": 52383.61118, "trades": 1483, "taker_buy_volume": 55337.9, "taker_buy_quote": 33939.1396}, {"ts": 1775143020000, "open": 0.6195, "high": 0.6334, "low": 0.6169, "close": 0.6313, "volume": 101201.2, "quote_volume": 63314.43085, "trades": 1878, "taker_buy_volume": 61053.8, "taker_buy_quote": 38220.34875}, {"ts": 1775143080000, "open": 0.6313, "high": 0.65, "low": 0.6274, "close": 0.6449, "volume": 148703.0, "quote_volume": 95007.98459, "trades": 2124, "taker_buy_volume": 89831.5, "taker_buy_quote": 57401.01563}, {"ts": 1775143140000, "open": 0.6449, "high": 0.6536, "low": 0.6361, "close": 0.6471, "volume": 195863.0, "quote_volume": 126315.44787, "trades": 1627, "taker_buy_volume": 117349.8, "taker_buy_quote": 75684.43626}, {"ts": 1775143200000, "open": 0.648, "high": 0.652, "low": 0.6272, "close": 0.6372, "volume": 179139.1, "quote_volume": 114895.40948, "trades": 2534, "taker_buy_volume": 102535.0, "taker_buy_quote": 65794.65159}, {"ts": 1775143260000, "open": 0.6381, "high": 0.6407, "low": 0.6216, "close": 0.6216, "volume": 73716.3, "quote_volume": 46480.17622, "trades": 969, "taker_buy_volume": 36844.8, "taker_buy_quote": 23264.12809}, {"ts": 1775143320000, "open": 0.6216, "high": 0.6251, "low": 0.615, "close": 0.6154, "volume": 77701.8, "quote_volume": 48180.65222, "trades": 1195, "taker_buy_volume": 41217.0, "taker_buy_quote": 25567.78699}, {"ts": 1775143380000, "open": 0.6154, "high": 0.6222, "low": 0.6062, "close": 0.6125, "volume": 128778.4, "quote_volume": 78780.2445, "trades": 1577, "taker_buy_volume": 52482.7, "taker_buy_quote": 32165.43926}, {"ts": 1775143440000, "open": 0.6136, "high": 0.6284, "low": 0.6079, "close": 0.622, "volume": 107608.8, "quote_volume": 66254.66897, "trades": 1784, "taker_buy_volume": 60131.0, "taker_buy_quote": 37123.59704}, {"ts": 1775143500000, "open": 0.6213, "high": 0.6263, "low": 0.6084, "close": 0.6126, "volume": 148865.4, "quote_volume": 91876.82569, "trades": 1569, "taker_buy_volume": 71038.6, "taker_buy_quote": 43960.59172}, {"ts": 1775143560000, "open": 0.6128, "high": 0.6157, "low": 0.6064, "close": 0.6082, "volume": 104922.4, "quote_volume": 63961.85168, "trades": 1336, "taker_buy_volume": 50590.9, "taker_buy_quote": 30877.11939}, {"ts": 1775143620000, "open": 0.609, "high": 0.6171, "low": 0.6012, "close": 0.6074, "volume": 200616.0, "quote_volume": 121950.43993, "trades": 1853, "taker_buy_volume": 82056.4, "taker_buy_quote": 49958.83166}, {"ts": 1775143680000, "open": 0.6084, "high": 0.62, "low": 0.6042, "close": 0.6116, "volume": 155846.6, "quote_volume": 95737.55353, "trades": 1714, "taker_buy_volume": 77691.7, "taker_buy_quote": 47719.51426}, {"ts": 1775143740000, "open": 0.612, "high": 0.6257, "low": 0.6023, "close": 0.6098, "volume": 281083.7, "quote_volume": 172371.77936, "trades": 3295, "taker_buy_volume": 148180.3, "taker_buy_quote": 91007.09915}, {"ts": 1775143800000, "open": 0.611, "high": 0.617, "low": 0.602, "close": 0.608, "volume": 222304.2, "quote_volume": 135423.81039, "trades": 2742, "taker_buy_volume": 110746.0, "taker_buy_quote": 67547.43338}, {"ts": 1775143860000, "open": 0.608, "high": 0.6131, "low": 0.5892, "close": 0.5947, "volume": 480291.5, "quote_volume": 288039.19103, "trades": 4240, "taker_buy_volume": 175960.9, "taker_buy_quote": 105660.62455}, {"ts": 1775143920000, "open": 0.5959, "high": 0.6067, "low": 0.5888, "close": 0.6044, "volume": 225145.7, "quote_volume": 134129.81101, "trades": 2678, "taker_buy_volume": 124822.9, "taker_buy_quote": 74413.78965}, {"ts": 1775143980000, "open": 0.6049, "high": 0.6218, "low": 0.6026, "close": 0.6157, "volume": 326192.2, "quote_volume": 200502.47515, "trades": 3175, "taker_buy_volume": 196327.7, "taker_buy_quote": 120827.61833}, {"ts": 1775144040000, "open": 0.6157, "high": 0.6199, "low": 0.6012, "close": 0.6105, "volume": 190026.5, "quote_volume": 116622.51857, "trades": 2433, "taker_buy_volume": 97219.8, "taker_buy_quote": 59763.74648}, {"ts": 1775144100000, "open": 0.6105, "high": 0.6145, "low": 0.5961, "close": 0.6048, "volume": 150192.5, "quote_volume": 90384.62374, "trades": 1864, "taker_buy_volume": 68760.4, "taker_buy_quote": 41398.15869}, {"ts": 1775144160000, "open": 0.6051, "high": 0.6087, "low": 0.6, "close": 0.6075, "volume": 84251.5, "quote_volume": 50825.05557, "trades": 1421, "taker_buy_volume": 44060.6, "taker_buy_quote": 26606.18541}, {"ts": 1775144220000, "open": 0.6076, "high": 0.6151, "low": 0.5912, "close": 0.6065, "volume": 232379.3, "quote_volume": 139607.60192, "trades": 3217, "taker_buy_volume": 103434.2, "taker_buy_quote": 62260.15026}, {"ts": 1775144280000, "open": 0.6074, "high": 0.6078, "low": 0.592, "close": 0.5925, "volume": 101184.6, "quote_volume": 60648.40494, "trades": 1367, "taker_buy_volume": 45530.2, "taker_buy_quote": 27296.64523}, {"ts": 1775144340000, "open": 0.5934, "high": 0.595, "low": 0.5867, "close": 0.595, "volume": 182759.6, "quote_volume": 107935.46039, "trades": 1566, "taker_buy_volume": 82581.4, "taker_buy_quote": 48821.45617}, {"ts": 1775144400000, "open": 0.595, "high": 0.5965, "low": 0.57, "close": 0.5754, "volume": 274364.1, "quote_volume": 159156.05539, "trades": 2661, "taker_buy_volume": 100328.0, "taker_buy_quote": 58319.68957}, {"ts": 1775144460000, "open": 0.5752, "high": 0.5844, "low": 0.567, "close": 0.5785, "volume": 218369.4, "quote_volume": 125504.64832, "trades": 2176, "taker_buy_volume": 124363.3, "taker_buy_quote": 71580.43428}, {"ts": 1775144520000, "open": 0.5794, "high": 0.5799, "low": 0.56, "close": 0.5627, "volume": 243639.0, "quote_volume": 138443.4149, "trades": 2508, "taker_buy_volume": 119224.4, "taker_buy_quote": 67749.97951}, {"ts": 1775144580000, "open": 0.5625, "high": 0.5634, "low": 0.5123, "close": 0.5153, "volume": 580938.7, "quote_volume": 313321.20667, "trades": 4046, "taker_buy_volume": 198564.7, "taker_buy_quote": 105825.4142}, {"ts": 1775144640000, "open": 0.5148, "high": 0.521, "low": 0.4655, "close": 0.4731, "volume": 1229050.0, "quote_volume": 605694.41835, "trades": 6398, "taker_buy_volume": 582480.7, "taker_buy_quote": 286951.79879}, {"ts": 1775144700000, "open": 0.4718, "high": 0.496, "low": 0.467, "close": 0.492, "volume": 526752.7, "quote_volume": 253118.17006, "trades": 4095, "taker_buy_volume": 290206.0, "taker_buy_quote": 139816.23884}, {"ts": 1775144760000, "open": 0.4921, "high": 0.5009, "low": 0.4671, "close": 0.4747, "volume": 725064.8, "quote_volume": 348738.93902, "trades": 5348, "taker_buy_volume": 404452.4, "taker_buy_quote": 194286.98585}, {"ts": 1775144820000, "open": 0.4747, "high": 0.4886, "low": 0.4719, "close": 0.4773, "volume": 242044.0, "quote_volume": 115846.12419, "trades": 1603, "taker_buy_volume": 128529.5, "taker_buy_quote": 61652.9208}, {"ts": 1775144880000, "open": 0.4773, "high": 0.485, "low": 0.4458, "close": 0.4469, "volume": 549095.6, "quote_volume": 257404.27499, "trades": 4044, "taker_buy_volume": 247086.9, "taker_buy_quote": 116106.23165}, {"ts": 1775144940000, "open": 0.4458, "high": 0.4469, "low": 0.4036, "close": 0.408, "volume": 609595.9, "quote_volume": 259766.15872, "trades": 4280, "taker_buy_volume": 232535.0, "taker_buy_quote": 99150.66286}, {"ts": 1775145000000, "open": 0.4079, "high": 0.4373, "low": 0.406, "close": 0.4346, "volume": 390807.7, "quote_volume": 164138.36146, "trades": 4136, "taker_buy_volume": 244634.7, "taker_buy_quote": 102770.57593}, {"ts": 1775145060000, "open": 0.4346, "high": 0.4388, "low": 0.37, "close": 0.3758, "volume": 969914.1, "quote_volume": 389827.93262, "trades": 5192, "taker_buy_volume": 434693.3, "taker_buy_quote": 172735.81271}, {"ts": 1775145120000, "open": 0.3758, "high": 0.39, "low": 0.3689, "close": 0.39, "volume": 734875.3, "quote_volume": 276825.97796, "trades": 4437, "taker_buy_volume": 420776.2, "taker_buy_quote": 158868.6672}, {"ts": 1775145180000, "open": 0.3897, "high": 0.4064, "low": 0.3872, "close": 0.401, "volume": 335524.5, "quote_volume": 133236.30847, "trades": 3164, "taker_buy_volume": 186651.1, "taker_buy_quote": 74146.05858}, {"ts": 1775145240000, "open": 0.401, "high": 0.4019, "low": 0.3883, "close": 0.3934, "volume": 238721.9, "quote_volume": 94180.05075, "trades": 2177, "taker_buy_volume": 104927.8, "taker_buy_quote": 41422.08629}, {"ts": 1775145300000, "open": 0.3937, "high": 0.4295, "low": 0.3937, "close": 0.4187, "volume": 462996.8, "quote_volume": 190082.51568, "trades": 3025, "taker_buy_volume": 215256.1, "taker_buy_quote": 88180.8957}, {"ts": 1775145360000, "open": 0.4184, "high": 0.429, "low": 0.4126, "close": 0.4249, "volume": 295918.7, "quote_volume": 124841.01825, "trades": 2302, "taker_buy_volume": 155779.8, "taker_buy_quote": 65792.35188}, {"ts": 1775145420000, "open": 0.4252, "high": 0.4336, "low": 0.4168, "close": 0.4217, "volume": 482628.4, "quote_volume": 204403.92374, "trades": 3174, "taker_buy_volume": 233484.9, "taker_buy_quote": 99195.73615}, {"ts": 1775145480000, "open": 0.4219, "high": 0.4219, "low": 0.3704, "close": 0.3897, "volume": 696673.5, "quote_volume": 272591.4719, "trades": 4560, "taker_buy_volume": 366914.4, "taker_buy_quote": 143432.4953}, {"ts": 1775145540000, "open": 0.3895, "high": 0.3942, "low": 0.3749, "close": 0.378, "volume": 523547.5, "quote_volume": 200357.40683, "trades": 2901, "taker_buy_volume": 165842.7, "taker_buy_quote": 63511.864}, {"ts": 1775145600000, "open": 0.3771, "high": 0.392, "low": 0.3611, "close": 0.3907, "volume": 528062.9, "quote_volume": 196688.57003, "trades": 3631, "taker_buy_volume": 260255.5, "taker_buy_quote": 97162.09993}, {"ts": 1775145660000, "open": 0.392, "high": 0.3999, "low": 0.3875, "close": 0.3983, "volume": 254925.9, "quote_volume": 100503.07791, "trades": 2522, "taker_buy_volume": 121395.0, "taker_buy_quote": 47967.38552}, {"ts": 1775145720000, "open": 0.3989, "high": 0.41, "low": 0.392, "close": 0.4069, "volume": 324294.0, "quote_volume": 129887.68398, "trades": 2961, "taker_buy_volume": 167858.5, "taker_buy_quote": 67336.13858}, {"ts": 1775145780000, "open": 0.4071, "high": 0.4136, "low": 0.4, "close": 0.4103, "volume": 240974.4, "quote_volume": 97835.27606, "trades": 2074, "taker_buy_volume": 118542.1, "taker_buy_quote": 48187.87894}, {"ts": 1775145840000, "open": 0.4103, "high": 0.4342, "low": 0.4103, "close": 0.4319, "volume": 325251.4, "quote_volume": 137952.60996, "trades": 2443, "taker_buy_volume": 203287.3, "taker_buy_quote": 86267.75389}, {"ts": 1775145900000, "open": 0.4319, "high": 0.4464, "low": 0.4254, "close": 0.4384, "volume": 426213.4, "quote_volume": 185068.78089, "trades": 2762, "taker_buy_volume": 212484.2, "taker_buy_quote": 92554.40909}, {"ts": 1775145960000, "open": 0.4386, "high": 0.4431, "low": 0.4327, "close": 0.4412, "volume": 212986.3, "quote_volume": 93297.07346, "trades": 1680, "taker_buy_volume": 115194.7, "taker_buy_quote": 50513.98742}, {"ts": 1775146020000, "open": 0.4409, "high": 0.46, "low": 0.4401, "close": 0.4548, "volume": 315366.6, "quote_volume": 142048.34463, "trades": 2440, "taker_buy_volume": 146117.9, "taker_buy_quote": 65972.95666}, {"ts": 1775146080000, "open": 0.4552, "high": 0.462, "low": 0.4301, "close": 0.4347, "volume": 408574.9, "quote_volume": 184135.22424, "trades": 2988, "taker_buy_volume": 158109.6, "taker_buy_quote": 71357.72953}, {"ts": 1775146140000, "open": 0.4344, "high": 0.4368, "low": 0.4236, "close": 0.434, "volume": 323730.5, "quote_volume": 139153.3026, "trades": 2731, "taker_buy_volume": 176447.2, "taker_buy_quote": 75944.15992}, {"ts": 1775146200000, "open": 0.434, "high": 0.4372, "low": 0.4271, "close": 0.432, "volume": 129554.3, "quote_volume": 55885.74036, "trades": 1362, "taker_buy_volume": 83454.7, "taker_buy_quote": 36019.73147}, {"ts": 1775146260000, "open": 0.4321, "high": 0.4411, "low": 0.4078, "close": 0.419, "volume": 376203.2, "quote_volume": 158595.93645, "trades": 2607, "taker_buy_volume": 146014.4, "taker_buy_quote": 61545.75175}, {"ts": 1775146320000, "open": 0.4191, "high": 0.4264, "low": 0.4087, "close": 0.4105, "volume": 244370.7, "quote_volume": 102103.56198, "trades": 1429, "taker_buy_volume": 95269.4, "taker_buy_quote": 39822.17594}, {"ts": 1775146380000, "open": 0.4116, "high": 0.4164, "low": 0.409, "close": 0.4155, "volume": 161287.4, "quote_volume": 66503.21162, "trades": 1488, "taker_buy_volume": 83466.4, "taker_buy_quote": 34467.03286}, {"ts": 1775146440000, "open": 0.4155, "high": 0.4235, "low": 0.408, "close": 0.4235, "volume": 154261.5, "quote_volume": 64366.88381, "trades": 1173, "taker_buy_volume": 81325.4, "taker_buy_quote": 34024.21991}, {"ts": 1775146500000, "open": 0.423, "high": 0.4262, "low": 0.392, "close": 0.4, "volume": 361332.1, "quote_volume": 147007.80591, "trades": 2801, "taker_buy_volume": 124870.9, "taker_buy_quote": 50564.30228}, {"ts": 1775146560000, "open": 0.4, "high": 0.4001, "low": 0.3928, "close": 0.3964, "volume": 223477.1, "quote_volume": 88558.12713, "trades": 1533, "taker_buy_volume": 95331.8, "taker_buy_quote": 37824.03459}, {"ts": 1775146620000, "open": 0.396, "high": 0.3973, "low": 0.3803, "close": 0.3846, "volume": 252616.5, "quote_volume": 97722.22872, "trades": 1945, "taker_buy_volume": 97945.5, "taker_buy_quote": 37926.73749}, {"ts": 1775146680000, "open": 0.3839, "high": 0.3987, "low": 0.3839, "close": 0.3948, "volume": 203881.5, "quote_volume": 80080.74279, "trades": 1772, "taker_buy_volume": 127866.9, "taker_buy_quote": 50217.30844}, {"ts": 1775146740000, "open": 0.3948, "high": 0.3955, "low": 0.3802, "close": 0.3907, "volume": 247262.5, "quote_volume": 95947.52038, "trades": 1738, "taker_buy_volume": 104331.7, "taker_buy_quote": 40551.56327}, {"ts": 1775146800000, "open": 0.3902, "high": 0.392, "low": 0.3833, "close": 0.3887, "volume": 157644.9, "quote_volume": 61144.61381, "trades": 1404, "taker_buy_volume": 89616.7, "taker_buy_quote": 34784.27977}, {"ts": 1775146860000, "open": 0.3888, "high": 0.389, "low": 0.3822, "close": 0.3861, "volume": 171981.5, "quote_volume": 66258.98105, "trades": 1653, "taker_buy_volume": 68188.1, "taker_buy_quote": 26310.64796}, {"ts": 1775146920000, "open": 0.386, "high": 0.3862, "low": 0.3663, "close": 0.3683, "volume": 349295.6, "quote_volume": 131058.99569, "trades": 3198, "taker_buy_volume": 121690.0, "taker_buy_quote": 45756.62236}, {"ts": 1775146980000, "open": 0.3685, "high": 0.3769, "low": 0.3663, "close": 0.3758, "volume": 285003.5, "quote_volume": 105891.46083, "trades": 3246, "taker_buy_volume": 142462.7, "taker_buy_quote": 52991.25443}, {"ts": 1775147040000, "open": 0.3757, "high": 0.3947, "low": 0.3756, "close": 0.3942, "volume": 156542.4, "quote_volume": 60638.00975, "trades": 2004, "taker_buy_volume": 99856.3, "taker_buy_quote": 38701.59231}, {"ts": 1775147100000, "open": 0.3933, "high": 0.3958, "low": 0.3805, "close": 0.3823, "volume": 214148.5, "quote_volume": 83452.54828, "trades": 1899, "taker_buy_volume": 102964.5, "taker_buy_quote": 40208.83957}, {"ts": 1775147160000, "open": 0.3822, "high": 0.3858, "low": 0.369, "close": 0.3774, "volume": 90050.7, "quote_volume": 33873.76256, "trades": 824, "taker_buy_volume": 42095.8, "taker_buy_quote": 15818.60257}, {"ts": 1775147220000, "open": 0.3767, "high": 0.386, "low": 0.3725, "close": 0.385, "volume": 208138.2, "quote_volume": 78452.36585, "trades": 1810, "taker_buy_volume": 88329.7, "taker_buy_quote": 33443.47826}, {"ts": 1775147280000, "open": 0.3857, "high": 0.3875, "low": 0.3726, "close": 0.3797, "volume": 190814.0, "quote_volume": 72383.41817, "trades": 1650, "taker_buy_volume": 98102.0, "taker_buy_quote": 37233.95201}, {"ts": 1775147340000, "open": 0.3804, "high": 0.3849, "low": 0.3789, "close": 0.3821, "volume": 63282.3, "quote_volume": 24131.9226, "trades": 766, "taker_buy_volume": 33597.7, "taker_buy_quote": 12812.72237}, {"ts": 1775147400000, "open": 0.3826, "high": 0.3891, "low": 0.3809, "close": 0.3841, "volume": 84591.1, "quote_volume": 32622.22757, "trades": 964, "taker_buy_volume": 50112.9, "taker_buy_quote": 19328.60731}, {"ts": 1775147460000, "open": 0.3846, "high": 0.39, "low": 0.3846, "close": 0.3879, "volume": 66974.7, "quote_volume": 25987.72634, "trades": 844, "taker_buy_volume": 46017.2, "taker_buy_quote": 17867.34238}, {"ts": 1775147520000, "open": 0.3884, "high": 0.3945, "low": 0.3878, "close": 0.3928, "volume": 132253.1, "quote_volume": 51693.93834, "trades": 1038, "taker_buy_volume": 76065.4, "taker_buy_quote": 29746.40444}, {"ts": 1775147580000, "open": 0.3921, "high": 0.4028, "low": 0.3875, "close": 0.4008, "volume": 120494.8, "quote_volume": 47661.25599, "trades": 1056, "taker_buy_volume": 66386.5, "taker_buy_quote": 26344.17071}, {"ts": 1775147640000, "open": 0.4002, "high": 0.4008, "low": 0.388, "close": 0.3919, "volume": 146622.8, "quote_volume": 57904.74449, "trades": 1580, "taker_buy_volume": 58206.2, "taker_buy_quote": 22991.87571}, {"ts": 1775147700000, "open": 0.3929, "high": 0.3977, "low": 0.39, "close": 0.3954, "volume": 82548.0, "quote_volume": 32510.56641, "trades": 830, "taker_buy_volume": 34500.7, "taker_buy_quote": 13595.41967}, {"ts": 1775147760000, "open": 0.3959, "high": 0.3959, "low": 0.388, "close": 0.3904, "volume": 90790.8, "quote_volume": 35487.90557, "trades": 874, "taker_buy_volume": 35740.8, "taker_buy_quote": 13971.18237}, {"ts": 1775147820000, "open": 0.3897, "high": 0.3981, "low": 0.389, "close": 0.3974, "volume": 69559.3, "quote_volume": 27389.67896, "trades": 578, "taker_buy_volume": 45326.7, "taker_buy_quote": 17869.90231}, {"ts": 1775147880000, "open": 0.3975, "high": 0.4136, "low": 0.3932, "close": 0.395, "volume": 346686.6, "quote_volume": 139337.05591, "trades": 3165, "taker_buy_volume": 176064.2, "taker_buy_quote": 70820.97773}, {"ts": 1775147940000, "open": 0.395, "high": 0.411, "low": 0.395, "close": 0.408, "volume": 252559.0, "quote_volume": 102246.52363, "trades": 2160, "taker_buy_volume": 151152.1, "taker_buy_quote": 61182.08662}, {"ts": 1775148000000, "open": 0.4081, "high": 0.413, "low": 0.4016, "close": 0.4086, "volume": 171369.2, "quote_volume": 70034.27622, "trades": 1379, "taker_buy_volume": 89846.5, "taker_buy_quote": 36756.36668}, {"ts": 1775148060000, "open": 0.4089, "high": 0.4185, "low": 0.4056, "close": 0.4184, "volume": 120155.8, "quote_volume": 49317.11721, "trades": 763, "taker_buy_volume": 45023.3, "taker_buy_quote": 18548.69174}, {"ts": 1775148120000, "open": 0.4184, "high": 0.42, "low": 0.4106, "close": 0.4119, "volume": 302634.0, "quote_volume": 125742.83218, "trades": 2910, "taker_buy_volume": 117010.6, "taker_buy_quote": 48677.06098}, {"ts": 1775148180000, "open": 0.4122, "high": 0.4137, "low": 0.4002, "close": 0.402, "volume": 148364.6, "quote_volume": 60455.91711, "trades": 1331, "taker_buy_volume": 52159.1, "taker_buy_quote": 21278.26822}, {"ts": 1775148240000, "open": 0.402, "high": 0.4094, "low": 0.3996, "close": 0.4075, "volume": 75882.2, "quote_volume": 30670.04731, "trades": 943, "taker_buy_volume": 33992.6, "taker_buy_quote": 13716.31319}, {"ts": 1775148300000, "open": 0.4076, "high": 0.42, "low": 0.4068, "close": 0.4186, "volume": 320131.5, "quote_volume": 132016.45302, "trades": 1582, "taker_buy_volume": 172995.8, "taker_buy_quote": 71719.95527}, {"ts": 1775148360000, "open": 0.4182, "high": 0.42, "low": 0.4084, "close": 0.4118, "volume": 266094.6, "quote_volume": 110227.62823, "trades": 1616, "taker_buy_volume": 135755.8, "taker_buy_quote": 56319.73036}, {"ts": 1775148420000, "open": 0.4115, "high": 0.4129, "low": 0.4, "close": 0.4109, "volume": 266107.7, "quote_volume": 108214.62962, "trades": 1867, "taker_buy_volume": 95217.6, "taker_buy_quote": 38750.47304}, {"ts": 1775148480000, "open": 0.4109, "high": 0.4138, "low": 0.388, "close": 0.3891, "volume": 638435.1, "quote_volume": 255712.19503, "trades": 3328, "taker_buy_volume": 190132.5, "taker_buy_quote": 76254.18127}, {"ts": 1775148540000, "open": 0.3883, "high": 0.395, "low": 0.383, "close": 0.3856, "volume": 335936.2, "quote_volume": 130493.74106, "trades": 2521, "taker_buy_volume": 132743.6, "taker_buy_quote": 51635.70953}, {"ts": 1775148600000, "open": 0.3861, "high": 0.3972, "low": 0.383, "close": 0.3908, "volume": 146321.2, "quote_volume": 57028.22242, "trades": 1299, "taker_buy_volume": 63413.3, "taker_buy_quote": 24766.74452}, {"ts": 1775148660000, "open": 0.3908, "high": 0.3931, "low": 0.3831, "close": 0.3903, "volume": 180820.7, "quote_volume": 70273.81756, "trades": 1572, "taker_buy_volume": 101074.2, "taker_buy_quote": 39331.98343}, {"ts": 1775148720000, "open": 0.3908, "high": 0.3928, "low": 0.3812, "close": 0.3864, "volume": 195192.7, "quote_volume": 75249.33991, "trades": 1493, "taker_buy_volume": 106653.5, "taker_buy_quote": 41196.59119}, {"ts": 1775148780000, "open": 0.3861, "high": 0.3869, "low": 0.3832, "close": 0.3867, "volume": 78942.3, "quote_volume": 30381.44776, "trades": 760, "taker_buy_volume": 47072.3, "taker_buy_quote": 18123.9009}, {"ts": 1775148840000, "open": 0.3866, "high": 0.3881, "low": 0.3749, "close": 0.3775, "volume": 207639.5, "quote_volume": 79146.34715, "trades": 1337, "taker_buy_volume": 54886.6, "taker_buy_quote": 20846.33536}, {"ts": 1775148900000, "open": 0.3782, "high": 0.3878, "low": 0.373, "close": 0.3855, "volume": 169152.2, "quote_volume": 64160.07138, "trades": 1131, "taker_buy_volume": 91985.5, "taker_buy_quote": 34972.69515}, {"ts": 1775148960000, "open": 0.3854, "high": 0.3883, "low": 0.3826, "close": 0.3853, "volume": 38635.6, "quote_volume": 14911.65346, "trades": 443, "taker_buy_volume": 20971.1, "taker_buy_quote": 8100.50026}, {"ts": 1775149020000, "open": 0.3861, "high": 0.3919, "low": 0.3839, "close": 0.3914, "volume": 128700.7, "quote_volume": 50098.38211, "trades": 881, "taker_buy_volume": 89420.8, "taker_buy_quote": 34829.7747}, {"ts": 1775149080000, "open": 0.3909, "high": 0.3909, "low": 0.3833, "close": 0.3885, "volume": 89174.4, "quote_volume": 34476.92973, "trades": 859, "taker_buy_volume": 41332.5, "taker_buy_quote": 15989.69267}, {"ts": 1775149140000, "open": 0.388, "high": 0.39, "low": 0.3841, "close": 0.3863, "volume": 93960.0, "quote_volume": 36405.98405, "trades": 1036, "taker_buy_volume": 43865.6, "taker_buy_quote": 16999.45533}, {"ts": 1775149200000, "open": 0.3864, "high": 0.3894, "low": 0.3774, "close": 0.3892, "volume": 191376.6, "quote_volume": 73138.20247, "trades": 1378, "taker_buy_volume": 83544.0, "taker_buy_quote": 31937.66106}, {"ts": 1775149260000, "open": 0.3889, "high": 0.3913, "low": 0.386, "close": 0.3903, "volume": 95036.8, "quote_volume": 36948.73472, "trades": 1067, "taker_buy_volume": 37456.7, "taker_buy_quote": 14560.79822}, {"ts": 1775149320000, "open": 0.3896, "high": 0.3906, "low": 0.377, "close": 0.38, "volume": 148290.6, "quote_volume": 57248.15862, "trades": 1394, "taker_buy_volume": 60811.3, "taker_buy_quote": 23473.16455}, {"ts": 1775149380000, "open": 0.3803, "high": 0.3809, "low": 0.366, "close": 0.3735, "volume": 308110.8, "quote_volume": 114711.25825, "trades": 2630, "taker_buy_volume": 112734.6, "taker_buy_quote": 41994.01956}, {"ts": 1775149440000, "open": 0.3736, "high": 0.378, "low": 0.3719, "close": 0.3766, "volume": 106862.9, "quote_volume": 40022.01936, "trades": 774, "taker_buy_volume": 60642.5, "taker_buy_quote": 22707.32388}, {"ts": 1775149500000, "open": 0.3766, "high": 0.3824, "low": 0.3751, "close": 0.3816, "volume": 96662.3, "quote_volume": 36600.4188, "trades": 1076, "taker_buy_volume": 46134.1, "taker_buy_quote": 17490.17076}, {"ts": 1775149560000, "open": 0.3818, "high": 0.3835, "low": 0.379, "close": 0.3808, "volume": 80615.4, "quote_volume": 30766.67807, "trades": 1041, "taker_buy_volume": 50892.0, "taker_buy_quote": 19425.56005}, {"ts": 1775149620000, "open": 0.3804, "high": 0.3808, "low": 0.3666, "close": 0.3746, "volume": 281134.8, "quote_volume": 104918.15235, "trades": 2253, "taker_buy_volume": 95852.4, "taker_buy_quote": 35780.84829}, {"ts": 1775149680000, "open": 0.3746, "high": 0.3753, "low": 0.369, "close": 0.3731, "volume": 107122.2, "quote_volume": 39750.55928, "trades": 895, "taker_buy_volume": 49843.8, "taker_buy_quote": 18495.83986}, {"ts": 1775149740000, "open": 0.3729, "high": 0.3741, "low": 0.3715, "close": 0.3737, "volume": 60454.9, "quote_volume": 22525.27185, "trades": 502, "taker_buy_volume": 22357.7, "taker_buy_quote": 8334.31667}, {"ts": 1775149800000, "open": 0.3732, "high": 0.3762, "low": 0.3709, "close": 0.3742, "volume": 124430.4, "quote_volume": 46402.84782, "trades": 921, "taker_buy_volume": 61341.8, "taker_buy_quote": 22899.68393}, {"ts": 1775149860000, "open": 0.3741, "high": 0.3744, "low": 0.3677, "close": 0.3704, "volume": 95831.4, "quote_volume": 35488.63597, "trades": 824, "taker_buy_volume": 38733.8, "taker_buy_quote": 14353.19663}, {"ts": 1775149920000, "open": 0.3703, "high": 0.3712, "low": 0.3614, "close": 0.3674, "volume": 168879.9, "quote_volume": 61876.67246, "trades": 1473, "taker_buy_volume": 82223.6, "taker_buy_quote": 30127.12291}, {"ts": 1775149980000, "open": 0.3671, "high": 0.3671, "low": 0.36, "close": 0.3618, "volume": 158659.9, "quote_volume": 57525.80907, "trades": 951, "taker_buy_volume": 60698.2, "taker_buy_quote": 22003.97272}, {"ts": 1775150040000, "open": 0.3614, "high": 0.3653, "low": 0.3614, "close": 0.365, "volume": 86781.9, "quote_volume": 31531.93252, "trades": 1022, "taker_buy_volume": 45126.0, "taker_buy_quote": 16407.39695}, {"ts": 1775150100000, "open": 0.365, "high": 0.372, "low": 0.3618, "close": 0.3653, "volume": 186226.2, "quote_volume": 68200.665, "trades": 1545, "taker_buy_volume": 84816.9, "taker_buy_quote": 31097.74511}, {"ts": 1775150160000, "open": 0.3643, "high": 0.37, "low": 0.362, "close": 0.3695, "volume": 85889.8, "quote_volume": 31285.11703, "trades": 596, "taker_buy_volume": 42920.8, "taker_buy_quote": 15638.48069}, {"ts": 1775150220000, "open": 0.3694, "high": 0.3727, "low": 0.3688, "close": 0.3715, "volume": 60344.2, "quote_volume": 22366.04601, "trades": 491, "taker_buy_volume": 33746.8, "taker_buy_quote": 12507.69256}, {"ts": 1775150280000, "open": 0.3714, "high": 0.3778, "low": 0.37, "close": 0.372, "volume": 59274.6, "quote_volume": 22089.57613, "trades": 597, "taker_buy_volume": 34435.5, "taker_buy_quote": 12845.17118}, {"ts": 1775150340000, "open": 0.3726, "high": 0.3779, "low": 0.3726, "close": 0.3767, "volume": 50284.2, "quote_volume": 18899.81517, "trades": 425, "taker_buy_volume": 30198.1, "taker_buy_quote": 11355.35753}, {"ts": 1775150400000, "open": 0.3772, "high": 0.3787, "low": 0.372, "close": 0.3754, "volume": 75261.4, "quote_volume": 28311.12663, "trades": 718, "taker_buy_volume": 36077.8, "taker_buy_quote": 13597.37942}, {"ts": 1775150460000, "open": 0.3751, "high": 0.3812, "low": 0.3744, "close": 0.3807, "volume": 26970.0, "quote_volume": 10193.17309, "trades": 288, "taker_buy_volume": 21832.5, "taker_buy_quote": 8253.45845}, {"ts": 1775150520000, "open": 0.3808, "high": 0.3817, "low": 0.3776, "close": 0.3806, "volume": 54013.2, "quote_volume": 20534.12987, "trades": 408, "taker_buy_volume": 28625.3, "taker_buy_quote": 10884.40875}, {"ts": 1775150580000, "open": 0.381, "high": 0.3821, "low": 0.3768, "close": 0.3794, "volume": 93032.9, "quote_volume": 35307.21173, "trades": 886, "taker_buy_volume": 33528.2, "taker_buy_quote": 12744.1495}, {"ts": 1775150640000, "open": 0.3788, "high": 0.3887, "low": 0.374, "close": 0.3828, "volume": 224470.1, "quote_volume": 85469.72921, "trades": 1537, "taker_buy_volume": 119519.7, "taker_buy_quote": 45578.37244}, {"ts": 1775150700000, "open": 0.3829, "high": 0.3843, "low": 0.373, "close": 0.3742, "volume": 97626.8, "quote_volume": 36772.82495, "trades": 492, "taker_buy_volume": 24315.7, "taker_buy_quote": 9166.5633}, {"ts": 1775150760000, "open": 0.3744, "high": 0.3772, "low": 0.3713, "close": 0.3753, "volume": 142980.1, "quote_volume": 53484.91439, "trades": 1189, "taker_buy_volume": 71554.3, "taker_buy_quote": 26797.63377}, {"ts": 1775150820000, "open": 0.3749, "high": 0.3762, "low": 0.3717, "close": 0.3731, "volume": 47365.4, "quote_volume": 17713.60558, "trades": 370, "taker_buy_volume": 20371.9, "taker_buy_quote": 7628.05803}, {"ts": 1775150880000, "open": 0.373, "high": 0.3747, "low": 0.3677, "close": 0.369, "volume": 90291.1, "quote_volume": 33523.60716, "trades": 673, "taker_buy_volume": 31300.2, "taker_buy_quote": 11622.59515}, {"ts": 1775150940000, "open": 0.3686, "high": 0.3703, "low": 0.3643, "close": 0.3686, "volume": 101694.0, "quote_volume": 37314.64052, "trades": 815, "taker_buy_volume": 52360.9, "taker_buy_quote": 19225.06542}, {"ts": 1775151000000, "open": 0.3682, "high": 0.3709, "low": 0.3669, "close": 0.3705, "volume": 123943.3, "quote_volume": 45791.69161, "trades": 606, "taker_buy_volume": 89139.1, "taker_buy_quote": 32964.81606}, {"ts": 1775151060000, "open": 0.371, "high": 0.3726, "low": 0.366, "close": 0.3707, "volume": 86303.4, "quote_volume": 31903.29838, "trades": 845, "taker_buy_volume": 35984.6, "taker_buy_quote": 13320.94706}, {"ts": 1775151120000, "open": 0.3703, "high": 0.3714, "low": 0.3673, "close": 0.3679, "volume": 81380.5, "quote_volume": 30017.4658, "trades": 594, "taker_buy_volume": 33487.1, "taker_buy_quote": 12355.62737}, {"ts": 1775151180000, "open": 0.3685, "high": 0.3688, "low": 0.3636, "close": 0.366, "volume": 88254.3, "quote_volume": 32265.05861, "trades": 513, "taker_buy_volume": 50523.9, "taker_buy_quote": 18478.82912}, {"ts": 1775151240000, "open": 0.3659, "high": 0.3671, "low": 0.3633, "close": 0.3661, "volume": 106355.8, "quote_volume": 38863.52536, "trades": 451, "taker_buy_volume": 75077.6, "taker_buy_quote": 27457.46282}, {"ts": 1775151300000, "open": 0.366, "high": 0.367, "low": 0.362, "close": 0.3662, "volume": 136992.6, "quote_volume": 49881.33032, "trades": 886, "taker_buy_volume": 60937.6, "taker_buy_quote": 22209.81903}, {"ts": 1775151360000, "open": 0.3661, "high": 0.368, "low": 0.3645, "close": 0.367, "volume": 38966.1, "quote_volume": 14278.18012, "trades": 374, "taker_buy_volume": 18202.8, "taker_buy_quote": 6674.86548}, {"ts": 1775151420000, "open": 0.3673, "high": 0.3683, "low": 0.3644, "close": 0.3655, "volume": 60601.5, "quote_volume": 22225.94176, "trades": 485, "taker_buy_volume": 29181.7, "taker_buy_quote": 10704.47583}, {"ts": 1775151480000, "open": 0.3658, "high": 0.3696, "low": 0.3628, "close": 0.3632, "volume": 64410.2, "quote_volume": 23619.71696, "trades": 478, "taker_buy_volume": 36013.0, "taker_buy_quote": 13225.2429}, {"ts": 1775151540000, "open": 0.3628, "high": 0.363, "low": 0.3536, "close": 0.3556, "volume": 248457.0, "quote_volume": 89035.16882, "trades": 1351, "taker_buy_volume": 89969.0, "taker_buy_quote": 32195.07493}, {"ts": 1775151600000, "open": 0.3554, "high": 0.3591, "low": 0.3509, "close": 0.356, "volume": 244621.4, "quote_volume": 86537.56199, "trades": 1264, "taker_buy_volume": 149712.4, "taker_buy_quote": 52966.32294}, {"ts": 1775151660000, "open": 0.3557, "high": 0.3576, "low": 0.3527, "close": 0.3571, "volume": 127881.4, "quote_volume": 45351.11141, "trades": 838, "taker_buy_volume": 59669.7, "taker_buy_quote": 21162.19944}, {"ts": 1775151720000, "open": 0.3567, "high": 0.368, "low": 0.3561, "close": 0.3674, "volume": 140523.0, "quote_volume": 50682.48947, "trades": 1042, "taker_buy_volume": 93257.7, "taker_buy_quote": 33663.86062}, {"ts": 1775151780000, "open": 0.3678, "high": 0.372, "low": 0.3651, "close": 0.3665, "volume": 174662.2, "quote_volume": 64349.42872, "trades": 1444, "taker_buy_volume": 99371.2, "taker_buy_quote": 36628.85681}, {"ts": 1775151840000, "open": 0.3664, "high": 0.3681, "low": 0.3581, "close": 0.3639, "volume": 187515.2, "quote_volume": 68023.3384, "trades": 1123, "taker_buy_volume": 46193.7, "taker_buy_quote": 16762.70543}, {"ts": 1775151900000, "open": 0.3639, "high": 0.3664, "low": 0.3586, "close": 0.3607, "volume": 126870.0, "quote_volume": 46032.00332, "trades": 1067, "taker_buy_volume": 45441.9, "taker_buy_quote": 16512.46496}, {"ts": 1775151960000, "open": 0.3599, "high": 0.3642, "low": 0.3591, "close": 0.3621, "volume": 44511.2, "quote_volume": 16078.81116, "trades": 384, "taker_buy_volume": 16589.7, "taker_buy_quote": 6005.83979}, {"ts": 1775152020000, "open": 0.3615, "high": 0.3615, "low": 0.3569, "close": 0.3578, "volume": 22144.3, "quote_volume": 7947.25309, "trades": 271, "taker_buy_volume": 12100.7, "taker_buy_quote": 4343.74025}, {"ts": 1775152080000, "open": 0.358, "high": 0.359, "low": 0.3552, "close": 0.3575, "volume": 53511.3, "quote_volume": 19117.0399, "trades": 391, "taker_buy_volume": 20202.3, "taker_buy_quote": 7221.86529}, {"ts": 1775152140000, "open": 0.3575, "high": 0.3616, "low": 0.3571, "close": 0.3599, "volume": 50845.2, "quote_volume": 18301.53757, "trades": 309, "taker_buy_volume": 38592.6, "taker_buy_quote": 13902.52993}, {"ts": 1775152200000, "open": 0.3598, "high": 0.3616, "low": 0.3548, "close": 0.3579, "volume": 96086.1, "quote_volume": 34417.83888, "trades": 734, "taker_buy_volume": 49058.2, "taker_buy_quote": 17580.29576}, {"ts": 1775152260000, "open": 0.3577, "high": 0.3608, "low": 0.3532, "close": 0.3557, "volume": 83558.7, "quote_volume": 29756.57828, "trades": 477, "taker_buy_volume": 26966.4, "taker_buy_quote": 9623.04535}, {"ts": 1775152320000, "open": 0.3549, "high": 0.3584, "low": 0.3539, "close": 0.3583, "volume": 28709.8, "quote_volume": 10230.97333, "trades": 272, "taker_buy_volume": 20184.4, "taker_buy_quote": 7197.26567}, {"ts": 1775152380000, "open": 0.3585, "high": 0.3601, "low": 0.357, "close": 0.3589, "volume": 65290.7, "quote_volume": 23455.80855, "trades": 267, "taker_buy_volume": 29374.2, "taker_buy_quote": 10549.18759}, {"ts": 1775152440000, "open": 0.3589, "high": 0.3604, "low": 0.3577, "close": 0.3594, "volume": 86325.0, "quote_volume": 31006.26521, "trades": 446, "taker_buy_volume": 43099.6, "taker_buy_quote": 15483.51432}, {"ts": 1775152500000, "open": 0.3591, "high": 0.3618, "low": 0.3591, "close": 0.3611, "volume": 24451.8, "quote_volume": 8809.79349, "trades": 217, "taker_buy_volume": 14378.7, "taker_buy_quote": 5183.54516}, {"ts": 1775152560000, "open": 0.361, "high": 0.3619, "low": 0.3596, "close": 0.3614, "volume": 39177.2, "quote_volume": 14133.87988, "trades": 251, "taker_buy_volume": 16968.5, "taker_buy_quote": 6126.56055}, {"ts": 1775152620000, "open": 0.3612, "high": 0.3612, "low": 0.3569, "close": 0.3587, "volume": 93073.0, "quote_volume": 33366.65505, "trades": 441, "taker_buy_volume": 55879.8, "taker_buy_quote": 20026.03893}, {"ts": 1775152680000, "open": 0.3583, "high": 0.3635, "low": 0.3549, "close": 0.362, "volume": 281989.6, "quote_volume": 101103.68146, "trades": 763, "taker_buy_volume": 206940.1, "taker_buy_quote": 74241.25685}, {"ts": 1775152740000, "open": 0.3626, "high": 0.3639, "low": 0.3592, "close": 0.3631, "volume": 82714.6, "quote_volume": 29952.41392, "trades": 681, "taker_buy_volume": 36257.1, "taker_buy_quote": 13139.38624}, {"ts": 1775152800000, "open": 0.3626, "high": 0.3626, "low": 0.3576, "close": 0.3583, "volume": 108461.9, "quote_volume": 39043.61686, "trades": 774, "taker_buy_volume": 34826.2, "taker_buy_quote": 12538.37466}, {"ts": 1775152860000, "open": 0.3587, "high": 0.3632, "low": 0.3541, "close": 0.3555, "volume": 174001.6, "quote_volume": 62300.04372, "trades": 908, "taker_buy_volume": 90495.1, "taker_buy_quote": 32441.53715}, {"ts": 1775152920000, "open": 0.3558, "high": 0.3601, "low": 0.3542, "close": 0.3598, "volume": 68329.6, "quote_volume": 24395.00748, "trades": 496, "taker_buy_volume": 34476.0, "taker_buy_quote": 12330.74944}, {"ts": 1775152980000, "open": 0.3592, "high": 0.3592, "low": 0.3412, "close": 0.351, "volume": 221727.1, "quote_volume": 77663.71111, "trades": 1379, "taker_buy_volume": 72440.8, "taker_buy_quote": 25366.80719}, {"ts": 1775153040000, "open": 0.3506, "high": 0.351, "low": 0.3279, "close": 0.3331, "volume": 450286.7, "quote_volume": 151294.12045, "trades": 2867, "taker_buy_volume": 185694.4, "taker_buy_quote": 62396.59437}, {"ts": 1775153100000, "open": 0.3335, "high": 0.3438, "low": 0.3293, "close": 0.3325, "volume": 222828.6, "quote_volume": 74648.78387, "trades": 1541, "taker_buy_volume": 123061.2, "taker_buy_quote": 41212.96258}, {"ts": 1775153160000, "open": 0.3325, "high": 0.3329, "low": 0.3192, "close": 0.3216, "volume": 476742.7, "quote_volume": 155060.60235, "trades": 2877, "taker_buy_volume": 205804.3, "taker_buy_quote": 66886.82151}, {"ts": 1775153220000, "open": 0.3216, "high": 0.3221, "low": 0.3148, "close": 0.3187, "volume": 333744.5, "quote_volume": 106324.57704, "trades": 2117, "taker_buy_volume": 176764.7, "taker_buy_quote": 56267.35529}, {"ts": 1775153280000, "open": 0.3186, "high": 0.3256, "low": 0.3148, "close": 0.3218, "volume": 344328.5, "quote_volume": 110383.07721, "trades": 1527, "taker_buy_volume": 241010.2, "taker_buy_quote": 77382.76875}, {"ts": 1775153340000, "open": 0.3221, "high": 0.324, "low": 0.317, "close": 0.3233, "volume": 154832.7, "quote_volume": 49705.42645, "trades": 831, "taker_buy_volume": 77479.6, "taker_buy_quote": 24920.70157}, {"ts": 1775153400000, "open": 0.3235, "high": 0.3259, "low": 0.3203, "close": 0.3209, "volume": 189002.7, "quote_volume": 61053.44506, "trades": 1531, "taker_buy_volume": 103845.7, "taker_buy_quote": 33592.54302}, {"ts": 1775153460000, "open": 0.321, "high": 0.3251, "low": 0.32, "close": 0.3248, "volume": 130370.0, "quote_volume": 41994.60952, "trades": 1366, "taker_buy_volume": 74878.7, "taker_buy_quote": 24160.96104}, {"ts": 1775153520000, "open": 0.3249, "high": 0.3295, "low": 0.3062, "close": 0.3151, "volume": 485025.9, "quote_volume": 153517.93149, "trades": 2895, "taker_buy_volume": 220814.4, "taker_buy_quote": 70128.98879}, {"ts": 1775153580000, "open": 0.3151, "high": 0.3217, "low": 0.313, "close": 0.3205, "volume": 153656.8, "quote_volume": 48717.1224, "trades": 1019, "taker_buy_volume": 85392.4, "taker_buy_quote": 27125.80479}, {"ts": 1775153640000, "open": 0.3209, "high": 0.3228, "low": 0.3155, "close": 0.3189, "volume": 112217.5, "quote_volume": 35852.2858, "trades": 756, "taker_buy_volume": 37429.3, "taker_buy_quote": 11970.44786}, {"ts": 1775153700000, "open": 0.3191, "high": 0.32, "low": 0.3136, "close": 0.3163, "volume": 160294.6, "quote_volume": 50777.58256, "trades": 1134, "taker_buy_volume": 77910.3, "taker_buy_quote": 24670.09342}, {"ts": 1775153760000, "open": 0.3166, "high": 0.3208, "low": 0.3154, "close": 0.3202, "volume": 67549.9, "quote_volume": 21513.51498, "trades": 777, "taker_buy_volume": 33626.4, "taker_buy_quote": 10713.77617}, {"ts": 1775153820000, "open": 0.3203, "high": 0.3318, "low": 0.3198, "close": 0.3268, "volume": 248688.7, "quote_volume": 81218.2217, "trades": 1493, "taker_buy_volume": 121228.0, "taker_buy_quote": 39620.48691}, {"ts": 1775153880000, "open": 0.3266, "high": 0.327, "low": 0.3175, "close": 0.3209, "volume": 166616.1, "quote_volume": 53849.59221, "trades": 1219, "taker_buy_volume": 66666.0, "taker_buy_quote": 21539.59138}, {"ts": 1775153940000, "open": 0.3203, "high": 0.3373, "low": 0.3203, "close": 0.3289, "volume": 225929.0, "quote_volume": 74272.27512, "trades": 2051, "taker_buy_volume": 122100.6, "taker_buy_quote": 40151.76118}, {"ts": 1775154000000, "open": 0.3284, "high": 0.3353, "low": 0.3282, "close": 0.3335, "volume": 251723.1, "quote_volume": 83804.24831, "trades": 2181, "taker_buy_volume": 134979.2, "taker_buy_quote": 44965.51531}, {"ts": 1775154060000, "open": 0.3331, "high": 0.3358, "low": 0.325, "close": 0.329, "volume": 218633.6, "quote_volume": 72098.80675, "trades": 1605, "taker_buy_volume": 107984.8, "taker_buy_quote": 35658.5391}, {"ts": 1775154120000, "open": 0.329, "high": 0.3293, "low": 0.3207, "close": 0.3225, "volume": 230322.8, "quote_volume": 75057.61539, "trades": 972, "taker_buy_volume": 53142.7, "taker_buy_quote": 17246.13464}, {"ts": 1775154180000, "open": 0.3226, "high": 0.3236, "low": 0.3158, "close": 0.3176, "volume": 108108.4, "quote_volume": 34480.34137, "trades": 1069, "taker_buy_volume": 47789.0, "taker_buy_quote": 15230.91664}, {"ts": 1775154240000, "open": 0.317, "high": 0.325, "low": 0.3141, "close": 0.3205, "volume": 224638.5, "quote_volume": 71764.09788, "trades": 1089, "taker_buy_volume": 111705.6, "taker_buy_quote": 35723.1295}, {"ts": 1775154300000, "open": 0.3213, "high": 0.3231, "low": 0.3197, "close": 0.3197, "volume": 88654.1, "quote_volume": 28468.33186, "trades": 351, "taker_buy_volume": 20285.4, "taker_buy_quote": 6526.95134}, {"ts": 1775154360000, "open": 0.3197, "high": 0.3201, "low": 0.3161, "close": 0.3173, "volume": 102981.1, "quote_volume": 32691.51111, "trades": 934, "taker_buy_volume": 46194.1, "taker_buy_quote": 14670.5816}, {"ts": 1775154420000, "open": 0.3173, "high": 0.3205, "low": 0.316, "close": 0.3183, "volume": 93866.1, "quote_volume": 29898.66301, "trades": 712, "taker_buy_volume": 53781.0, "taker_buy_quote": 17155.82313}, {"ts": 1775154480000, "open": 0.3184, "high": 0.3242, "low": 0.3177, "close": 0.3217, "volume": 88737.2, "quote_volume": 28539.93475, "trades": 651, "taker_buy_volume": 49086.0, "taker_buy_quote": 15789.81706}, {"ts": 1775154540000, "open": 0.3217, "high": 0.3294, "low": 0.3216, "close": 0.329, "volume": 169793.8, "quote_volume": 55297.024, "trades": 907, "taker_buy_volume": 101564.4, "taker_buy_quote": 33084.46272}, {"ts": 1775154600000, "open": 0.329, "high": 0.3293, "low": 0.3209, "close": 0.3249, "volume": 198248.7, "quote_volume": 64376.9691, "trades": 1061, "taker_buy_volume": 48332.4, "taker_buy_quote": 15687.88444}, {"ts": 1775154660000, "open": 0.3249, "high": 0.3287, "low": 0.3236, "close": 0.3268, "volume": 142939.8, "quote_volume": 46423.27642, "trades": 706, "taker_buy_volume": 49219.0, "taker_buy_quote": 16026.15359}, {"ts": 1775154720000, "open": 0.3265, "high": 0.3303, "low": 0.3263, "close": 0.3271, "volume": 166427.1, "quote_volume": 54636.47523, "trades": 1003, "taker_buy_volume": 83654.1, "taker_buy_quote": 27480.70696}, {"ts": 1775154780000, "open": 0.327, "high": 0.3302, "low": 0.3228, "close": 0.3251, "volume": 269860.8, "quote_volume": 87863.58116, "trades": 1123, "taker_buy_volume": 77014.3, "taker_buy_quote": 25156.85332}, {"ts": 1775154840000, "open": 0.3254, "high": 0.3292, "low": 0.3237, "close": 0.3242, "volume": 81985.1, "quote_volume": 26828.17509, "trades": 663, "taker_buy_volume": 34097.9, "taker_buy_quote": 11156.87601}, {"ts": 1775154900000, "open": 0.3242, "high": 0.3248, "low": 0.3136, "close": 0.3149, "volume": 323284.1, "quote_volume": 103250.12255, "trades": 1924, "taker_buy_volume": 122493.7, "taker_buy_quote": 39092.9692}, {"ts": 1775154960000, "open": 0.3148, "high": 0.3271, "low": 0.3134, "close": 0.3203, "volume": 317397.3, "quote_volume": 100865.03323, "trades": 2155, "taker_buy_volume": 172474.3, "taker_buy_quote": 54914.42358}, {"ts": 1775155020000, "open": 0.3203, "high": 0.3234, "low": 0.3203, "close": 0.3214, "volume": 84873.9, "quote_volume": 27284.73568, "trades": 545, "taker_buy_volume": 48768.6, "taker_buy_quote": 15680.92876}, {"ts": 1775155080000, "open": 0.3216, "high": 0.326, "low": 0.3205, "close": 0.323, "volume": 73334.3, "quote_volume": 23723.06223, "trades": 481, "taker_buy_volume": 53099.0, "taker_buy_quote": 17207.08553}, {"ts": 1775155140000, "open": 0.3234, "high": 0.3239, "low": 0.3196, "close": 0.3207, "volume": 76896.6, "quote_volume": 24728.80797, "trades": 744, "taker_buy_volume": 33985.0, "taker_buy_quote": 10936.19209}, {"ts": 1775155200000, "open": 0.3207, "high": 0.3222, "low": 0.3124, "close": 0.3136, "volume": 140959.5, "quote_volume": 44685.58166, "trades": 1253, "taker_buy_volume": 60941.5, "taker_buy_quote": 19322.39002}, {"ts": 1775155260000, "open": 0.3133, "high": 0.3179, "low": 0.31, "close": 0.3172, "volume": 144881.4, "quote_volume": 45391.44214, "trades": 970, "taker_buy_volume": 52452.4, "taker_buy_quote": 16456.39121}, {"ts": 1775155320000, "open": 0.3171, "high": 0.3177, "low": 0.3103, "close": 0.3113, "volume": 107691.6, "quote_volume": 33627.80799, "trades": 809, "taker_buy_volume": 34505.5, "taker_buy_quote": 10776.78239}, {"ts": 1775155380000, "open": 0.3113, "high": 0.3153, "low": 0.3109, "close": 0.3152, "volume": 99267.5, "quote_volume": 31161.67276, "trades": 400, "taker_buy_volume": 33989.5, "taker_buy_quote": 10666.38178}, {"ts": 1775155440000, "open": 0.3156, "high": 0.3175, "low": 0.315, "close": 0.3175, "volume": 37847.1, "quote_volume": 11973.8638, "trades": 254, "taker_buy_volume": 17251.5, "taker_buy_quote": 5457.07688}, {"ts": 1775155500000, "open": 0.3168, "high": 0.3182, "low": 0.314, "close": 0.3156, "volume": 60353.0, "quote_volume": 19037.85028, "trades": 349, "taker_buy_volume": 32331.9, "taker_buy_quote": 10203.53432}, {"ts": 1775155560000, "open": 0.3155, "high": 0.3163, "low": 0.3118, "close": 0.3163, "volume": 60881.0, "quote_volume": 19111.04995, "trades": 298, "taker_buy_volume": 21704.5, "taker_buy_quote": 6817.08662}, {"ts": 1775155620000, "open": 0.3158, "high": 0.3292, "low": 0.3153, "close": 0.3254, "volume": 230271.6, "quote_volume": 74099.97111, "trades": 1204, "taker_buy_volume": 171513.8, "taker_buy_quote": 55041.7809}, {"ts": 1775155680000, "open": 0.3252, "high": 0.3279, "low": 0.3203, "close": 0.3274, "volume": 132289.1, "quote_volume": 42928.55873, "trades": 1082, "taker_buy_volume": 71233.6, "taker_buy_quote": 23138.44633}, {"ts": 1775155740000, "open": 0.3273, "high": 0.3315, "low": 0.3204, "close": 0.3204, "volume": 138833.5, "quote_volume": 45228.91899, "trades": 847, "taker_buy_volume": 47326.9, "taker_buy_quote": 15493.43451}, {"ts": 1775155800000, "open": 0.3208, "high": 0.3221, "low": 0.3159, "close": 0.3182, "volume": 89231.8, "quote_volume": 28500.33249, "trades": 499, "taker_buy_volume": 31077.0, "taker_buy_quote": 9924.65085}, {"ts": 1775155860000, "open": 0.3185, "high": 0.3191, "low": 0.3161, "close": 0.3167, "volume": 34628.0, "quote_volume": 10989.77201, "trades": 392, "taker_buy_volume": 19258.2, "taker_buy_quote": 6119.09207}, {"ts": 1775155920000, "open": 0.3172, "high": 0.318, "low": 0.3156, "close": 0.3175, "volume": 37177.8, "quote_volume": 11779.94676, "trades": 347, "taker_buy_volume": 22787.4, "taker_buy_quote": 7223.63113}, {"ts": 1775155980000, "open": 0.3174, "high": 0.325, "low": 0.316, "close": 0.3229, "volume": 150491.3, "quote_volume": 48107.78051, "trades": 1081, "taker_buy_volume": 91370.4, "taker_buy_quote": 29204.73101}, {"ts": 1775156040000, "open": 0.3229, "high": 0.324, "low": 0.313, "close": 0.3163, "volume": 152801.2, "quote_volume": 48325.30424, "trades": 865, "taker_buy_volume": 43427.9, "taker_buy_quote": 13753.9085}, {"ts": 1775156100000, "open": 0.3159, "high": 0.317, "low": 0.313, "close": 0.3156, "volume": 49994.3, "quote_volume": 15754.9976, "trades": 432, "taker_buy_volume": 25172.4, "taker_buy_quote": 7940.86112}, {"ts": 1775156160000, "open": 0.3157, "high": 0.3166, "low": 0.3142, "close": 0.3161, "volume": 85492.2, "quote_volume": 26942.59027, "trades": 286, "taker_buy_volume": 26112.3, "taker_buy_quote": 8236.25883}, {"ts": 1775156220000, "open": 0.3162, "high": 0.3167, "low": 0.3127, "close": 0.3159, "volume": 59331.5, "quote_volume": 18640.69098, "trades": 461, "taker_buy_volume": 21615.2, "taker_buy_quote": 6794.498}, {"ts": 1775156280000, "open": 0.3159, "high": 0.3159, "low": 0.3124, "close": 0.3153, "volume": 45928.3, "quote_volume": 14405.89294, "trades": 318, "taker_buy_volume": 28418.5, "taker_buy_quote": 8917.72767}, {"ts": 1775156340000, "open": 0.3155, "high": 0.3158, "low": 0.3128, "close": 0.3145, "volume": 92981.1, "quote_volume": 29234.04238, "trades": 768, "taker_buy_volume": 46959.2, "taker_buy_quote": 14772.4089}, {"ts": 1775156400000, "open": 0.3141, "high": 0.3142, "low": 0.3051, "close": 0.3064, "volume": 271755.7, "quote_volume": 84111.07853, "trades": 1885, "taker_buy_volume": 111438.1, "taker_buy_quote": 34471.96109}, {"ts": 1775156460000, "open": 0.3067, "high": 0.3145, "low": 0.3066, "close": 0.3083, "volume": 247287.7, "quote_volume": 76563.63369, "trades": 1159, "taker_buy_volume": 178511.6, "taker_buy_quote": 55295.76466}, {"ts": 1775156520000, "open": 0.3084, "high": 0.3112, "low": 0.3068, "close": 0.3092, "volume": 69734.9, "quote_volume": 21546.99834, "trades": 557, "taker_buy_volume": 27872.2, "taker_buy_quote": 8612.5307}, {"ts": 1775156580000, "open": 0.3085, "high": 0.3136, "low": 0.3057, "close": 0.3081, "volume": 140149.0, "quote_volume": 43345.7427, "trades": 1020, "taker_buy_volume": 76151.7, "taker_buy_quote": 23577.179}, {"ts": 1775156640000, "open": 0.3078, "high": 0.3114, "low": 0.3069, "close": 0.3101, "volume": 83094.0, "quote_volume": 25723.94949, "trades": 643, "taker_buy_volume": 44031.2, "taker_buy_quote": 13637.64315}, {"ts": 1775156700000, "open": 0.3102, "high": 0.3136, "low": 0.3081, "close": 0.3133, "volume": 68681.1, "quote_volume": 21325.27966, "trades": 432, "taker_buy_volume": 35011.3, "taker_buy_quote": 10885.7875}, {"ts": 1775156760000, "open": 0.3127, "high": 0.3139, "low": 0.3103, "close": 0.3137, "volume": 79087.5, "quote_volume": 24689.14166, "trades": 828, "taker_buy_volume": 38038.4, "taker_buy_quote": 11882.51106}, {"ts": 1775156820000, "open": 0.3137, "high": 0.3156, "low": 0.3113, "close": 0.3149, "volume": 57195.0, "quote_volume": 17935.62828, "trades": 389, "taker_buy_volume": 34603.2, "taker_buy_quote": 10858.47944}, {"ts": 1775156880000, "open": 0.3151, "high": 0.3203, "low": 0.3083, "close": 0.3154, "volume": 206041.8, "quote_volume": 65057.09201, "trades": 1614, "taker_buy_volume": 107826.3, "taker_buy_quote": 34104.61509}, {"ts": 1775156940000, "open": 0.3149, "high": 0.3213, "low": 0.3148, "close": 0.3202, "volume": 58108.2, "quote_volume": 18530.93035, "trades": 519, "taker_buy_volume": 34251.2, "taker_buy_quote": 10914.12466}, {"ts": 1775157000000, "open": 0.3205, "high": 0.321, "low": 0.3173, "close": 0.319, "volume": 62855.7, "quote_volume": 20076.01479, "trades": 462, "taker_buy_volume": 32009.0, "taker_buy_quote": 10232.81013}, {"ts": 1775157060000, "open": 0.3193, "high": 0.3204, "low": 0.3178, "close": 0.3185, "volume": 88574.1, "quote_volume": 28266.27938, "trades": 753, "taker_buy_volume": 35916.0, "taker_buy_quote": 11469.18488}, {"ts": 1775157120000, "open": 0.3185, "high": 0.3198, "low": 0.3135, "close": 0.3172, "volume": 118337.5, "quote_volume": 37444.2162, "trades": 983, "taker_buy_volume": 54600.2, "taker_buy_quote": 17287.31469}, {"ts": 1775157180000, "open": 0.317, "high": 0.3183, "low": 0.3143, "close": 0.317, "volume": 47762.4, "quote_volume": 15108.10178, "trades": 326, "taker_buy_volume": 17804.3, "taker_buy_quote": 5631.748}, {"ts": 1775157240000, "open": 0.317, "high": 0.321, "low": 0.3162, "close": 0.3187, "volume": 88523.8, "quote_volume": 28217.69706, "trades": 460, "taker_buy_volume": 50520.4, "taker_buy_quote": 16116.80108}, {"ts": 1775157300000, "open": 0.3188, "high": 0.3192, "low": 0.311, "close": 0.3146, "volume": 144058.2, "quote_volume": 45312.36769, "trades": 878, "taker_buy_volume": 56860.5, "taker_buy_quote": 17872.09506}, {"ts": 1775157360000, "open": 0.3145, "high": 0.317, "low": 0.3097, "close": 0.3136, "volume": 215884.3, "quote_volume": 67444.20339, "trades": 892, "taker_buy_volume": 74679.5, "taker_buy_quote": 23370.94354}, {"ts": 1775157420000, "open": 0.3133, "high": 0.314, "low": 0.299, "close": 0.3006, "volume": 375666.2, "quote_volume": 114576.12257, "trades": 1785, "taker_buy_volume": 115072.4, "taker_buy_quote": 35146.05368}, {"ts": 1775157480000, "open": 0.3002, "high": 0.3016, "low": 0.299, "close": 0.3015, "volume": 174901.6, "quote_volume": 52390.60525, "trades": 590, "taker_buy_volume": 63865.6, "taker_buy_quote": 19152.66938}, {"ts": 1775157540000, "open": 0.3008, "high": 0.3016, "low": 0.2906, "close": 0.293, "volume": 566730.9, "quote_volume": 168489.31491, "trades": 1600, "taker_buy_volume": 136892.2, "taker_buy_quote": 40463.01322}, {"ts": 1775157600000, "open": 0.2925, "high": 0.2989, "low": 0.2803, "close": 0.2803, "volume": 700100.4, "quote_volume": 202558.4983, "trades": 3828, "taker_buy_volume": 313098.1, "taker_buy_quote": 90792.52208}, {"ts": 1775157660000, "open": 0.2812, "high": 0.2867, "low": 0.2785, "close": 0.2822, "volume": 356894.8, "quote_volume": 100546.91049, "trades": 1850, "taker_buy_volume": 167749.6, "taker_buy_quote": 47397.4333}, {"ts": 1775157720000, "open": 0.2824, "high": 0.284, "low": 0.264, "close": 0.2688, "volume": 604762.2, "quote_volume": 164201.80799, "trades": 3740, "taker_buy_volume": 189099.3, "taker_buy_quote": 51342.78494}, {"ts": 1775157780000, "open": 0.2681, "high": 0.2687, "low": 0.2608, "close": 0.2657, "volume": 629106.8, "quote_volume": 165823.30144, "trades": 4033, "taker_buy_volume": 292789.6, "taker_buy_quote": 77318.02066}, {"ts": 1775157840000, "open": 0.265, "high": 0.2655, "low": 0.2566, "close": 0.2588, "volume": 556084.4, "quote_volume": 144530.8017, "trades": 2663, "taker_buy_volume": 212262.9, "taker_buy_quote": 55243.65994}, {"ts": 1775157900000, "open": 0.2588, "high": 0.2639, "low": 0.2562, "close": 0.2621, "volume": 353012.8, "quote_volume": 91577.00267, "trades": 1952, "taker_buy_volume": 217705.4, "taker_buy_quote": 56540.59615}, {"ts": 1775157960000, "open": 0.2621, "high": 0.2663, "low": 0.2604, "close": 0.2663, "volume": 210045.9, "quote_volume": 55195.26225, "trades": 1558, "taker_buy_volume": 94420.3, "taker_buy_quote": 24854.09934}, {"ts": 1775158020000, "open": 0.2661, "high": 0.2671, "low": 0.2459, "close": 0.25, "volume": 750248.7, "quote_volume": 191975.08212, "trades": 4115, "taker_buy_volume": 328751.5, "taker_buy_quote": 84064.83457}, {"ts": 1775158080000, "open": 0.2497, "high": 0.2595, "low": 0.2488, "close": 0.2576, "volume": 180871.5, "quote_volume": 46129.30503, "trades": 1420, "taker_buy_volume": 101453.3, "taker_buy_quote": 25927.35191}, {"ts": 1775158140000, "open": 0.2578, "high": 0.2649, "low": 0.2571, "close": 0.2643, "volume": 151068.7, "quote_volume": 39389.42472, "trades": 1123, "taker_buy_volume": 99036.8, "taker_buy_quote": 25862.69021}, {"ts": 1775158200000, "open": 0.2639, "high": 0.2648, "low": 0.2509, "close": 0.254, "volume": 459495.7, "quote_volume": 118464.91995, "trades": 2565, "taker_buy_volume": 175941.4, "taker_buy_quote": 45378.97798}, {"ts": 1775158260000, "open": 0.2539, "high": 0.2637, "low": 0.2514, "close": 0.2548, "volume": 361367.5, "quote_volume": 93175.20716, "trades": 1889, "taker_buy_volume": 204059.6, "taker_buy_quote": 52791.39046}, {"ts": 1775158320000, "open": 0.2549, "high": 0.2597, "low": 0.2459, "close": 0.2484, "volume": 445028.8, "quote_volume": 112120.55066, "trades": 3572, "taker_buy_volume": 183837.9, "taker_buy_quote": 46361.23544}, {"ts": 1775158380000, "open": 0.2478, "high": 0.249, "low": 0.2389, "close": 0.244, "volume": 418339.5, "quote_volume": 101699.41844, "trades": 3196, "taker_buy_volume": 188516.3, "taker_buy_quote": 45913.62988}, {"ts": 1775158440000, "open": 0.244, "high": 0.2529, "low": 0.2428, "close": 0.2466, "volume": 416239.8, "quote_volume": 102491.83972, "trades": 1346, "taker_buy_volume": 280376.8, "taker_buy_quote": 68999.47777}, {"ts": 1775158500000, "open": 0.2463, "high": 0.2523, "low": 0.2425, "close": 0.2448, "volume": 403684.2, "quote_volume": 99968.44194, "trades": 3282, "taker_buy_volume": 194721.5, "taker_buy_quote": 48311.27}, {"ts": 1775158560000, "open": 0.2448, "high": 0.2518, "low": 0.2448, "close": 0.2497, "volume": 125792.4, "quote_volume": 31341.97534, "trades": 1113, "taker_buy_volume": 58824.6, "taker_buy_quote": 14671.26758}, {"ts": 1775158620000, "open": 0.2496, "high": 0.2585, "low": 0.2466, "close": 0.2577, "volume": 345952.0, "quote_volume": 87564.88492, "trades": 2772, "taker_buy_volume": 201743.6, "taker_buy_quote": 51179.26898}, {"ts": 1775158680000, "open": 0.2582, "high": 0.2615, "low": 0.2473, "close": 0.2489, "volume": 410024.4, "quote_volume": 103466.68805, "trades": 2391, "taker_buy_volume": 225558.0, "taker_buy_quote": 56986.24858}, {"ts": 1775158740000, "open": 0.2488, "high": 0.259, "low": 0.2483, "close": 0.2565, "volume": 334105.6, "quote_volume": 84472.12369, "trades": 2553, "taker_buy_volume": 189729.7, "taker_buy_quote": 48083.63864}, {"ts": 1775158800000, "open": 0.2563, "high": 0.2578, "low": 0.247, "close": 0.25, "volume": 226294.0, "quote_volume": 56745.13374, "trades": 1438, "taker_buy_volume": 115311.7, "taker_buy_quote": 28906.38181}, {"ts": 1775158860000, "open": 0.2493, "high": 0.2543, "low": 0.247, "close": 0.2503, "volume": 190341.3, "quote_volume": 47687.05424, "trades": 1127, "taker_buy_volume": 93475.9, "taker_buy_quote": 23457.07667}, {"ts": 1775158920000, "open": 0.2501, "high": 0.2554, "low": 0.2492, "close": 0.2546, "volume": 169389.2, "quote_volume": 42666.17918, "trades": 997, "taker_buy_volume": 99704.8, "taker_buy_quote": 25172.12913}, {"ts": 1775158980000, "open": 0.2546, "high": 0.2562, "low": 0.2487, "close": 0.2506, "volume": 199253.1, "quote_volume": 50539.52587, "trades": 1047, "taker_buy_volume": 119540.0, "taker_buy_quote": 30378.22604}, {"ts": 1775159040000, "open": 0.251, "high": 0.2539, "low": 0.2418, "close": 0.25, "volume": 658840.4, "quote_volume": 162662.27619, "trades": 2773, "taker_buy_volume": 397745.5, "taker_buy_quote": 98326.60177}, {"ts": 1775159100000, "open": 0.2499, "high": 0.2499, "low": 0.2301, "close": 0.2335, "volume": 622360.2, "quote_volume": 147674.25102, "trades": 3156, "taker_buy_volume": 304227.7, "taker_buy_quote": 71984.03632}, {"ts": 1775159160000, "open": 0.2333, "high": 0.2389, "low": 0.2313, "close": 0.2365, "volume": 267309.8, "quote_volume": 62507.18089, "trades": 1003, "taker_buy_volume": 188422.1, "taker_buy_quote": 44094.39693}, {"ts": 1775159220000, "open": 0.2361, "high": 0.241, "low": 0.2324, "close": 0.2405, "volume": 209410.4, "quote_volume": 49477.67268, "trades": 1168, "taker_buy_volume": 131084.0, "taker_buy_quote": 30994.83541}, {"ts": 1775159280000, "open": 0.2408, "high": 0.2439, "low": 0.2368, "close": 0.242, "volume": 155615.1, "quote_volume": 37334.70065, "trades": 1167, "taker_buy_volume": 94427.7, "taker_buy_quote": 22676.27265}, {"ts": 1775159340000, "open": 0.2425, "high": 0.2435, "low": 0.2369, "close": 0.2415, "volume": 201875.3, "quote_volume": 48364.71729, "trades": 1123, "taker_buy_volume": 106105.3, "taker_buy_quote": 25440.68302}, {"ts": 1775159400000, "open": 0.2416, "high": 0.2431, "low": 0.2393, "close": 0.2419, "volume": 205862.3, "quote_volume": 49580.72061, "trades": 1749, "taker_buy_volume": 89410.7, "taker_buy_quote": 21572.88918}, {"ts": 1775159460000, "open": 0.242, "high": 0.2452, "low": 0.2414, "close": 0.2434, "volume": 239935.3, "quote_volume": 58311.71224, "trades": 1970, "taker_buy_volume": 90982.5, "taker_buy_quote": 22139.50721}, {"ts": 1775159520000, "open": 0.2435, "high": 0.2468, "low": 0.242, "close": 0.2452, "volume": 67723.4, "quote_volume": 16524.17662, "trades": 690, "taker_buy_volume": 38554.7, "taker_buy_quote": 9421.23002}, {"ts": 1775159580000, "open": 0.2452, "high": 0.2491, "low": 0.244, "close": 0.2491, "volume": 78583.5, "quote_volume": 19381.29561, "trades": 714, "taker_buy_volume": 59622.6, "taker_buy_quote": 14728.4494}, {"ts": 1775159640000, "open": 0.2491, "high": 0.2499, "low": 0.2442, "close": 0.2448, "volume": 186443.6, "quote_volume": 45993.1474, "trades": 1363, "taker_buy_volume": 74676.1, "taker_buy_quote": 18439.16817}, {"ts": 1775159700000, "open": 0.245, "high": 0.2483, "low": 0.2403, "close": 0.2472, "volume": 214867.4, "quote_volume": 52447.9247, "trades": 1385, "taker_buy_volume": 100190.4, "taker_buy_quote": 24535.90575}, {"ts": 1775159760000, "open": 0.2476, "high": 0.25, "low": 0.2457, "close": 0.2457, "volume": 153455.5, "quote_volume": 38042.69375, "trades": 1268, "taker_buy_volume": 91677.2, "taker_buy_quote": 22753.91927}, {"ts": 1775159820000, "open": 0.2456, "high": 0.2475, "low": 0.243, "close": 0.2473, "volume": 190853.5, "quote_volume": 46731.67088, "trades": 1195, "taker_buy_volume": 67712.8, "taker_buy_quote": 16602.69929}, {"ts": 1775159880000, "open": 0.2472, "high": 0.2485, "low": 0.2435, "close": 0.2471, "volume": 75653.7, "quote_volume": 18676.17706, "trades": 463, "taker_buy_volume": 38209.4, "taker_buy_quote": 9447.45232}, {"ts": 1775159940000, "open": 0.2471, "high": 0.2484, "low": 0.2396, "close": 0.241, "volume": 204586.7, "quote_volume": 49754.77323, "trades": 1379, "taker_buy_volume": 95741.9, "taker_buy_quote": 23366.0929}, {"ts": 1775160000000, "open": 0.2415, "high": 0.248, "low": 0.2395, "close": 0.2437, "volume": 217560.9, "quote_volume": 52996.9433, "trades": 1678, "taker_buy_volume": 104764.2, "taker_buy_quote": 25583.34283}, {"ts": 1775160060000, "open": 0.2437, "high": 0.2528, "low": 0.2435, "close": 0.2498, "volume": 314373.2, "quote_volume": 78303.76254, "trades": 1393, "taker_buy_volume": 154331.4, "taker_buy_quote": 38396.79854}, {"ts": 1775160120000, "open": 0.2501, "high": 0.2517, "low": 0.2481, "close": 0.2513, "volume": 95602.7, "quote_volume": 23914.33988, "trades": 637, "taker_buy_volume": 50854.2, "taker_buy_quote": 12724.48796}, {"ts": 1775160180000, "open": 0.2513, "high": 0.256, "low": 0.2493, "close": 0.2531, "volume": 208525.8, "quote_volume": 52808.72787, "trades": 1520, "taker_buy_volume": 89512.3, "taker_buy_quote": 22691.67296}, {"ts": 1775160240000, "open": 0.2531, "high": 0.2594, "low": 0.253, "close": 0.2587, "volume": 271166.7, "quote_volume": 69708.47048, "trades": 1573, "taker_buy_volume": 177416.4, "taker_buy_quote": 45613.59572}, {"ts": 1775160300000, "open": 0.2591, "high": 0.2611, "low": 0.2583, "close": 0.2596, "volume": 185954.3, "quote_volume": 48312.06519, "trades": 1031, "taker_buy_volume": 61964.5, "taker_buy_quote": 16109.19429}, {"ts": 1775160360000, "open": 0.2597, "high": 0.2645, "low": 0.2597, "close": 0.2638, "volume": 182238.1, "quote_volume": 47825.81472, "trades": 1378, "taker_buy_volume": 99093.6, "taker_buy_quote": 26030.92606}, {"ts": 1775160420000, "open": 0.2636, "high": 0.2644, "low": 0.2575, "close": 0.2581, "volume": 256694.4, "quote_volume": 67163.84624, "trades": 1822, "taker_buy_volume": 136857.4, "taker_buy_quote": 35895.66234}, {"ts": 1775160480000, "open": 0.2583, "high": 0.2637, "low": 0.2565, "close": 0.2633, "volume": 220379.0, "quote_volume": 57192.53069, "trades": 855, "taker_buy_volume": 96533.4, "taker_buy_quote": 25154.41863}, {"ts": 1775160540000, "open": 0.2634, "high": 0.269, "low": 0.2617, "close": 0.2686, "volume": 259653.3, "quote_volume": 68929.64008, "trades": 1415, "taker_buy_volume": 204069.3, "taker_buy_quote": 54233.40329}, {"ts": 1775160600000, "open": 0.2686, "high": 0.274, "low": 0.2663, "close": 0.2707, "volume": 374666.5, "quote_volume": 101296.20688, "trades": 2275, "taker_buy_volume": 191574.7, "taker_buy_quote": 51865.14625}, {"ts": 1775160660000, "open": 0.2708, "high": 0.2774, "low": 0.2683, "close": 0.2725, "volume": 266799.5, "quote_volume": 72458.18867, "trades": 2197, "taker_buy_volume": 127718.8, "taker_buy_quote": 34705.96832}, {"ts": 1775160720000, "open": 0.2726, "high": 0.2749, "low": 0.268, "close": 0.2733, "volume": 185455.7, "quote_volume": 50411.45774, "trades": 1471, "taker_buy_volume": 82220.6, "taker_buy_quote": 22378.65955}, {"ts": 1775160780000, "open": 0.2733, "high": 0.2741, "low": 0.2623, "close": 0.2722, "volume": 205320.3, "quote_volume": 55087.03779, "trades": 1416, "taker_buy_volume": 96369.7, "taker_buy_quote": 25881.91018}, {"ts": 1775160840000, "open": 0.2722, "high": 0.2733, "low": 0.2636, "close": 0.2665, "volume": 208145.7, "quote_volume": 55773.67378, "trades": 1813, "taker_buy_volume": 93525.3, "taker_buy_quote": 25089.76297}, {"ts": 1775160900000, "open": 0.2665, "high": 0.2712, "low": 0.2603, "close": 0.2605, "volume": 225950.8, "quote_volume": 59829.9521, "trades": 1466, "taker_buy_volume": 77228.5, "taker_buy_quote": 20521.86026}, {"ts": 1775160960000, "open": 0.2605, "high": 0.2677, "low": 0.253, "close": 0.2537, "volume": 309052.1, "quote_volume": 80358.43527, "trades": 1818, "taker_buy_volume": 122204.8, "taker_buy_quote": 32007.1066}, {"ts": 1775161020000, "open": 0.2539, "high": 0.2561, "low": 0.2525, "close": 0.2544, "volume": 188880.8, "quote_volume": 47950.77882, "trades": 1395, "taker_buy_volume": 93619.5, "taker_buy_quote": 23778.75367}, {"ts": 1775161080000, "open": 0.2551, "high": 0.2571, "low": 0.2523, "close": 0.2569, "volume": 119302.8, "quote_volume": 30365.22231, "trades": 1144, "taker_buy_volume": 62380.4, "taker_buy_quote": 15906.81473}, {"ts": 1775161140000, "open": 0.2563, "high": 0.2676, "low": 0.2563, "close": 0.2671, "volume": 179784.4, "quote_volume": 46952.88768, "trades": 1139, "taker_buy_volume": 126106.7, "taker_buy_quote": 32883.45945}, {"ts": 1775161200000, "open": 0.2664, "high": 0.2708, "low": 0.2627, "close": 0.2708, "volume": 186543.2, "quote_volume": 49840.5362, "trades": 1362, "taker_buy_volume": 112662.5, "taker_buy_quote": 30174.18065}, {"ts": 1775161260000, "open": 0.2709, "high": 0.2719, "low": 0.2665, "close": 0.2665, "volume": 233052.7, "quote_volume": 62733.35683, "trades": 1952, "taker_buy_volume": 102629.1, "taker_buy_quote": 27692.39715}, {"ts": 1775161320000, "open": 0.2664, "high": 0.2664, "low": 0.2603, "close": 0.2624, "volume": 156913.7, "quote_volume": 41244.77529, "trades": 768, "taker_buy_volume": 84277.3, "taker_buy_quote": 22158.97281}, {"ts": 1775161380000, "open": 0.2617, "high": 0.264, "low": 0.2555, "close": 0.2626, "volume": 220311.6, "quote_volume": 57430.92535, "trades": 999, "taker_buy_volume": 69452.1, "taker_buy_quote": 18156.9208}, {"ts": 1775161440000, "open": 0.2617, "high": 0.269, "low": 0.2614, "close": 0.2672, "volume": 56050.7, "quote_volume": 14897.24296, "trades": 469, "taker_buy_volume": 35933.7, "taker_buy_quote": 9547.35544}, {"ts": 1775161500000, "open": 0.2679, "high": 0.268, "low": 0.2637, "close": 0.268, "volume": 158756.6, "quote_volume": 42192.57362, "trades": 1558, "taker_buy_volume": 88837.3, "taker_buy_quote": 23639.05546}, {"ts": 1775161560000, "open": 0.268, "high": 0.268, "low": 0.2592, "close": 0.2622, "volume": 106973.8, "quote_volume": 28191.86205, "trades": 1088, "taker_buy_volume": 28158.9, "taker_buy_quote": 7441.72453}, {"ts": 1775161620000, "open": 0.2624, "high": 0.2634, "low": 0.2571, "close": 0.2589, "volume": 93141.6, "quote_volume": 24191.0925, "trades": 676, "taker_buy_volume": 43139.5, "taker_buy_quote": 11197.85071}, {"ts": 1775161680000, "open": 0.2594, "high": 0.2605, "low": 0.2582, "close": 0.2586, "volume": 95589.0, "quote_volume": 24766.00403, "trades": 456, "taker_buy_volume": 15485.5, "taker_buy_quote": 4016.64526}, {"ts": 1775161740000, "open": 0.2592, "high": 0.2596, "low": 0.2522, "close": 0.2579, "volume": 125150.7, "quote_volume": 31983.99953, "trades": 1133, "taker_buy_volume": 48180.2, "taker_buy_quote": 12330.1528}, {"ts": 1775161800000, "open": 0.2578, "high": 0.2596, "low": 0.2577, "close": 0.2586, "volume": 39361.1, "quote_volume": 10177.89946, "trades": 320, "taker_buy_volume": 17214.8, "taker_buy_quote": 4453.42746}, {"ts": 1775161860000, "open": 0.2586, "high": 0.2655, "low": 0.2585, "close": 0.2603, "volume": 144387.1, "quote_volume": 37705.57055, "trades": 1012, "taker_buy_volume": 78154.4, "taker_buy_quote": 20444.2858}, {"ts": 1775161920000, "open": 0.2606, "high": 0.2616, "low": 0.2593, "close": 0.2602, "volume": 102217.2, "quote_volume": 26617.6756, "trades": 1290, "taker_buy_volume": 59570.4, "taker_buy_quote": 15520.87201}, {"ts": 1775161980000, "open": 0.2601, "high": 0.262, "low": 0.2578, "close": 0.2591, "volume": 59159.2, "quote_volume": 15368.54564, "trades": 597, "taker_buy_volume": 25096.9, "taker_buy_quote": 6524.52371}, {"ts": 1775162040000, "open": 0.2591, "high": 0.2618, "low": 0.258, "close": 0.2608, "volume": 82532.5, "quote_volume": 21476.74491, "trades": 1076, "taker_buy_volume": 45498.7, "taker_buy_quote": 11849.13466}, {"ts": 1775162100000, "open": 0.2605, "high": 0.2616, "low": 0.2571, "close": 0.2581, "volume": 98821.9, "quote_volume": 25568.33954, "trades": 814, "taker_buy_volume": 32913.9, "taker_buy_quote": 8540.05994}, {"ts": 1775162160000, "open": 0.2583, "high": 0.26, "low": 0.2543, "close": 0.26, "volume": 110246.4, "quote_volume": 28370.14873, "trades": 618, "taker_buy_volume": 35956.6, "taker_buy_quote": 9255.30335}, {"ts": 1775162220000, "open": 0.2604, "high": 0.2607, "low": 0.2562, "close": 0.2572, "volume": 89007.0, "quote_volume": 23007.47339, "trades": 848, "taker_buy_volume": 31971.4, "taker_buy_quote": 8270.15122}, {"ts": 1775162280000, "open": 0.2576, "high": 0.2589, "low": 0.2566, "close": 0.2585, "volume": 54694.9, "quote_volume": 14091.79066, "trades": 458, "taker_buy_volume": 31299.3, "taker_buy_quote": 8069.83091}, {"ts": 1775162340000, "open": 0.2587, "high": 0.2603, "low": 0.2575, "close": 0.2597, "volume": 34785.1, "quote_volume": 9013.66006, "trades": 218, "taker_buy_volume": 16704.0, "taker_buy_quote": 4333.98829}, {"ts": 1775162400000, "open": 0.2601, "high": 0.262, "low": 0.2588, "close": 0.2619, "volume": 106100.3, "quote_volume": 27631.42887, "trades": 642, "taker_buy_volume": 79192.8, "taker_buy_quote": 20639.79821}, {"ts": 1775162460000, "open": 0.262, "high": 0.2634, "low": 0.2531, "close": 0.2598, "volume": 339278.0, "quote_volume": 87376.10669, "trades": 1649, "taker_buy_volume": 103735.7, "taker_buy_quote": 26673.71399}, {"ts": 1775162520000, "open": 0.2602, "high": 0.2634, "low": 0.2563, "close": 0.2572, "volume": 178814.6, "quote_volume": 46712.17657, "trades": 1005, "taker_buy_volume": 118625.1, "taker_buy_quote": 31024.26285}, {"ts": 1775162580000, "open": 0.2572, "high": 0.2588, "low": 0.2556, "close": 0.2572, "volume": 90105.6, "quote_volume": 23163.41039, "trades": 558, "taker_buy_volume": 32361.4, "taker_buy_quote": 8330.15382}, {"ts": 1775162640000, "open": 0.2576, "high": 0.2586, "low": 0.2531, "close": 0.2549, "volume": 206119.5, "quote_volume": 52573.52495, "trades": 1099, "taker_buy_volume": 52657.8, "taker_buy_quote": 13437.36796}, {"ts": 1775162700000, "open": 0.2549, "high": 0.2554, "low": 0.2531, "close": 0.2544, "volume": 105724.2, "quote_volume": 26874.47363, "trades": 551, "taker_buy_volume": 63337.2, "taker_buy_quote": 16105.57624}, {"ts": 1775162760000, "open": 0.2544, "high": 0.2544, "low": 0.2481, "close": 0.2487, "volume": 119548.7, "quote_volume": 29946.6724, "trades": 709, "taker_buy_volume": 50513.1, "taker_buy_quote": 12670.48111}, {"ts": 1775162820000, "open": 0.2487, "high": 0.2516, "low": 0.2466, "close": 0.25, "volume": 189035.2, "quote_volume": 46941.20296, "trades": 1016, "taker_buy_volume": 94309.4, "taker_buy_quote": 23445.99602}, {"ts": 1775162880000, "open": 0.2498, "high": 0.2518, "low": 0.2464, "close": 0.2517, "volume": 81033.4, "quote_volume": 20115.99334, "trades": 723, "taker_buy_volume": 31467.3, "taker_buy_quote": 7819.59666}, {"ts": 1775162940000, "open": 0.252, "high": 0.2555, "low": 0.2468, "close": 0.2477, "volume": 352017.2, "quote_volume": 88518.98254, "trades": 1195, "taker_buy_volume": 149753.5, "taker_buy_quote": 37761.83369}, {"ts": 1775163000000, "open": 0.2477, "high": 0.2485, "low": 0.241, "close": 0.244, "volume": 270032.9, "quote_volume": 66144.98291, "trades": 1404, "taker_buy_volume": 108728.8, "taker_buy_quote": 26617.32103}, {"ts": 1775163060000, "open": 0.2441, "high": 0.2484, "low": 0.2437, "close": 0.2482, "volume": 147621.8, "quote_volume": 36320.66547, "trades": 1390, "taker_buy_volume": 82683.3, "taker_buy_quote": 20353.22284}, {"ts": 1775163120000, "open": 0.2485, "high": 0.251, "low": 0.2461, "close": 0.247, "volume": 88151.9, "quote_volume": 21858.92527, "trades": 627, "taker_buy_volume": 35947.1, "taker_buy_quote": 8921.45126}, {"ts": 1775163180000, "open": 0.2471, "high": 0.248, "low": 0.2403, "close": 0.2422, "volume": 219722.0, "quote_volume": 53834.27434, "trades": 1687, "taker_buy_volume": 90952.4, "taker_buy_quote": 22291.87485}, {"ts": 1775163240000, "open": 0.2427, "high": 0.2458, "low": 0.2355, "close": 0.2359, "volume": 380680.5, "quote_volume": 91233.94738, "trades": 2531, "taker_buy_volume": 150818.6, "taker_buy_quote": 36175.5995}, {"ts": 1775163300000, "open": 0.2361, "high": 0.2379, "low": 0.233, "close": 0.2342, "volume": 213668.5, "quote_volume": 50404.23701, "trades": 1145, "taker_buy_volume": 63654.7, "taker_buy_quote": 15031.59735}, {"ts": 1775163360000, "open": 0.2343, "high": 0.2366, "low": 0.2319, "close": 0.2359, "volume": 170990.8, "quote_volume": 40094.63257, "trades": 1130, "taker_buy_volume": 72378.0, "taker_buy_quote": 16989.76154}, {"ts": 1775163420000, "open": 0.2359, "high": 0.2362, "low": 0.2311, "close": 0.233, "volume": 151586.7, "quote_volume": 35350.76049, "trades": 941, "taker_buy_volume": 71410.3, "taker_buy_quote": 16670.39503}, {"ts": 1775163480000, "open": 0.2334, "high": 0.2359, "low": 0.2324, "close": 0.2328, "volume": 94011.4, "quote_volume": 22028.21988, "trades": 510, "taker_buy_volume": 50526.2, "taker_buy_quote": 11854.57439}, {"ts": 1775163540000, "open": 0.2332, "high": 0.2339, "low": 0.228, "close": 0.2286, "volume": 207260.2, "quote_volume": 47858.08017, "trades": 1203, "taker_buy_volume": 85462.3, "taker_buy_quote": 19737.54496}, {"ts": 1775163600000, "open": 0.2286, "high": 0.233, "low": 0.2235, "close": 0.225, "volume": 524062.9, "quote_volume": 119361.61051, "trades": 2008, "taker_buy_volume": 260934.0, "taker_buy_quote": 59440.56114}, {"ts": 1775163660000, "open": 0.2248, "high": 0.2265, "low": 0.2176, "close": 0.2239, "volume": 404250.6, "quote_volume": 89889.95032, "trades": 1842, "taker_buy_volume": 168917.2, "taker_buy_quote": 37578.29335}, {"ts": 1775163720000, "open": 0.2234, "high": 0.2342, "low": 0.2234, "close": 0.2299, "volume": 266772.4, "quote_volume": 61446.62791, "trades": 991, "taker_buy_volume": 170686.6, "taker_buy_quote": 39313.79407}, {"ts": 1775163780000, "open": 0.2301, "high": 0.2358, "low": 0.2298, "close": 0.234, "volume": 541372.0, "quote_volume": 125887.34319, "trades": 755, "taker_buy_volume": 490065.2, "taker_buy_quote": 113966.61696}, {"ts": 1775163840000, "open": 0.2342, "high": 0.236, "low": 0.2282, "close": 0.2287, "volume": 169026.3, "quote_volume": 39116.85038, "trades": 762, "taker_buy_volume": 91432.5, "taker_buy_quote": 21149.48039}, {"ts": 1775163900000, "open": 0.2287, "high": 0.2353, "low": 0.2281, "close": 0.2301, "volume": 108149.4, "quote_volume": 25022.15649, "trades": 633, "taker_buy_volume": 48539.0, "taker_buy_quote": 11238.94657}, {"ts": 1775163960000, "open": 0.2297, "high": 0.2333, "low": 0.2282, "close": 0.2322, "volume": 49145.3, "quote_volume": 11364.96433, "trades": 349, "taker_buy_volume": 28052.5, "taker_buy_quote": 6496.81756}, {"ts": 1775164020000, "open": 0.2325, "high": 0.2367, "low": 0.2323, "close": 0.2351, "volume": 79101.2, "quote_volume": 18568.42442, "trades": 590, "taker_buy_volume": 37145.2, "taker_buy_quote": 8714.78401}, {"ts": 1775164080000, "open": 0.2353, "high": 0.238, "low": 0.2334, "close": 0.2361, "volume": 97555.7, "quote_volume": 22967.71165, "trades": 676, "taker_buy_volume": 41413.6, "taker_buy_quote": 9769.30341}, {"ts": 1775164140000, "open": 0.2364, "high": 0.2365, "low": 0.23, "close": 0.2317, "volume": 326365.3, "quote_volume": 75970.92661, "trades": 2122, "taker_buy_volume": 113721.7, "taker_buy_quote": 26444.90886}, {"ts": 1775164200000, "open": 0.2317, "high": 0.2386, "low": 0.2309, "close": 0.2386, "volume": 153129.2, "quote_volume": 35757.22397, "trades": 1074, "taker_buy_volume": 91571.3, "taker_buy_quote": 21403.86614}, {"ts": 1775164260000, "open": 0.2383, "high": 0.2428, "low": 0.2363, "close": 0.2419, "volume": 172357.6, "quote_volume": 41245.73216, "trades": 997, "taker_buy_volume": 101301.7, "taker_buy_quote": 24285.63062}, {"ts": 1775164320000, "open": 0.2422, "high": 0.244, "low": 0.2366, "close": 0.2397, "volume": 136721.9, "quote_volume": 32815.9304, "trades": 896, "taker_buy_volume": 72807.4, "taker_buy_quote": 17451.10302}, {"ts": 1775164380000, "open": 0.2399, "high": 0.25, "low": 0.2361, "close": 0.246, "volume": 759871.4, "quote_volume": 184985.40212, "trades": 4828, "taker_buy_volume": 415825.7, "taker_buy_quote": 101494.22926}, {"ts": 1775164440000, "open": 0.2459, "high": 0.2514, "low": 0.2435, "close": 0.248, "volume": 315016.4, "quote_volume": 78253.87766, "trades": 1772, "taker_buy_volume": 201263.0, "taker_buy_quote": 50087.98864}, {"ts": 1775164500000, "open": 0.2481, "high": 0.252, "low": 0.2448, "close": 0.2506, "volume": 265068.0, "quote_volume": 65954.32498, "trades": 1872, "taker_buy_volume": 153196.2, "taker_buy_quote": 38191.78878}, {"ts": 1775164560000, "open": 0.2505, "high": 0.2524, "low": 0.2438, "close": 0.2465, "volume": 359041.3, "quote_volume": 89049.98587, "trades": 1797, "taker_buy_volume": 163478.2, "taker_buy_quote": 40608.56792}, {"ts": 1775164620000, "open": 0.2465, "high": 0.2468, "low": 0.2372, "close": 0.2416, "volume": 342303.4, "quote_volume": 82299.28183, "trades": 2543, "taker_buy_volume": 137186.5, "taker_buy_quote": 32984.12802}, {"ts": 1775164680000, "open": 0.2414, "high": 0.243, "low": 0.2384, "close": 0.2402, "volume": 169097.6, "quote_volume": 40664.52589, "trades": 1236, "taker_buy_volume": 54361.3, "taker_buy_quote": 13100.96204}, {"ts": 1775164740000, "open": 0.2404, "high": 0.244, "low": 0.2394, "close": 0.2423, "volume": 162596.5, "quote_volume": 39190.15064, "trades": 1036, "taker_buy_volume": 66598.0, "taker_buy_quote": 16091.24529}, {"ts": 1775164800000, "open": 0.2419, "high": 0.2431, "low": 0.2376, "close": 0.2378, "volume": 167648.9, "quote_volume": 40184.71943, "trades": 1138, "taker_buy_volume": 53013.4, "taker_buy_quote": 12725.80415}, {"ts": 1775164860000, "open": 0.2381, "high": 0.2392, "low": 0.2311, "close": 0.2328, "volume": 414057.3, "quote_volume": 97820.45938, "trades": 2613, "taker_buy_volume": 144494.5, "taker_buy_quote": 34148.12532}, {"ts": 1775164920000, "open": 0.2328, "high": 0.2336, "low": 0.225, "close": 0.2273, "volume": 348120.4, "quote_volume": 79365.99964, "trades": 2361, "taker_buy_volume": 159059.7, "taker_buy_quote": 36239.48158}, {"ts": 1775164980000, "open": 0.2274, "high": 0.2343, "low": 0.2264, "close": 0.232, "volume": 387710.9, "quote_volume": 88689.87052, "trades": 1623, "taker_buy_volume": 153212.9, "taker_buy_quote": 35206.74197}, {"ts": 1775165040000, "open": 0.2322, "high": 0.2328, "low": 0.2251, "close": 0.2259, "volume": 217008.8, "quote_volume": 49410.33545, "trades": 1562, "taker_buy_volume": 89697.9, "taker_buy_quote": 20423.44489}, {"ts": 1775165100000, "open": 0.2259, "high": 0.2272, "low": 0.2197, "close": 0.2227, "volume": 444150.3, "quote_volume": 99372.34635, "trades": 2660, "taker_buy_volume": 192414.8, "taker_buy_quote": 43047.24022}, {"ts": 1775165160000, "open": 0.2232, "high": 0.2273, "low": 0.2218, "close": 0.2246, "volume": 343732.9, "quote_volume": 76891.4488, "trades": 2194, "taker_buy_volume": 164030.4, "taker_buy_quote": 36774.84186}, {"ts": 1775165220000, "open": 0.2237, "high": 0.2251, "low": 0.2171, "close": 0.2177, "volume": 413549.8, "quote_volume": 90976.06139, "trades": 1850, "taker_buy_volume": 141832.9, "taker_buy_quote": 31280.41599}, {"ts": 1775165280000, "open": 0.2182, "high": 0.2225, "low": 0.2176, "close": 0.219, "volume": 310735.3, "quote_volume": 68540.897, "trades": 1564, "taker_buy_volume": 97047.5, "taker_buy_quote": 21362.47451}, {"ts": 1775165340000, "open": 0.2189, "high": 0.2211, "low": 0.2173, "close": 0.2191, "volume": 443835.5, "quote_volume": 97143.85671, "trades": 2478, "taker_buy_volume": 192990.0, "taker_buy_quote": 42311.9186}, {"ts": 1775165400000, "open": 0.219, "high": 0.2274, "low": 0.2032, "close": 0.2051, "volume": 1536984.7, "quote_volume": 322904.73971, "trades": 6017, "taker_buy_volume": 560116.9, "taker_buy_quote": 117506.00214}, {"ts": 1775165460000, "open": 0.2051, "high": 0.2084, "low": 0.2016, "close": 0.2076, "volume": 550018.8, "quote_volume": 112781.17905, "trades": 2669, "taker_buy_volume": 209603.3, "taker_buy_quote": 43000.80289}, {"ts": 1775165520000, "open": 0.2081, "high": 0.2102, "low": 0.2063, "close": 0.2066, "volume": 302905.8, "quote_volume": 62879.44453, "trades": 1582, "taker_buy_volume": 124490.4, "taker_buy_quote": 25898.49578}, {"ts": 1775165580000, "open": 0.2066, "high": 0.212, "low": 0.2045, "close": 0.2112, "volume": 473299.9, "quote_volume": 98594.20237, "trades": 2593, "taker_buy_volume": 205970.8, "taker_buy_quote": 43013.6157}, {"ts": 1775165640000, "open": 0.2112, "high": 0.2118, "low": 0.2084, "close": 0.2108, "volume": 167498.7, "quote_volume": 35261.55982, "trades": 1502, "taker_buy_volume": 64944.6, "taker_buy_quote": 13684.92566}, {"ts": 1775165700000, "open": 0.2108, "high": 0.2115, "low": 0.2015, "close": 0.2031, "volume": 642478.3, "quote_volume": 131544.20686, "trades": 3463, "taker_buy_volume": 249663.6, "taker_buy_quote": 51003.42857}, {"ts": 1775165760000, "open": 0.2035, "high": 0.2045, "low": 0.2008, "close": 0.2022, "volume": 362511.2, "quote_volume": 73332.38494, "trades": 2249, "taker_buy_volume": 134770.5, "taker_buy_quote": 27297.54746}, {"ts": 1775165820000, "open": 0.2025, "high": 0.2158, "low": 0.2025, "close": 0.2154, "volume": 346219.0, "quote_volume": 72590.73204, "trades": 1926, "taker_buy_volume": 230608.5, "taker_buy_quote": 48376.07947}, {"ts": 1775165880000, "open": 0.2151, "high": 0.2154, "low": 0.2108, "close": 0.2139, "volume": 238813.3, "quote_volume": 50861.94801, "trades": 1254, "taker_buy_volume": 163710.0, "taker_buy_quote": 34868.44945}, {"ts": 1775165940000, "open": 0.2139, "high": 0.2188, "low": 0.213, "close": 0.2183, "volume": 277886.0, "quote_volume": 59663.15874, "trades": 1030, "taker_buy_volume": 173577.9, "taker_buy_quote": 37294.7012}, {"ts": 1775166000000, "open": 0.218, "high": 0.2186, "low": 0.206, "close": 0.2086, "volume": 556826.8, "quote_volume": 117435.34666, "trades": 1637, "taker_buy_volume": 309530.3, "taker_buy_quote": 65150.80704}, {"ts": 1775166060000, "open": 0.2088, "high": 0.2191, "low": 0.2086, "close": 0.216, "volume": 248981.1, "quote_volume": 53328.035, "trades": 990, "taker_buy_volume": 161343.7, "taker_buy_quote": 34519.64936}, {"ts": 1775166120000, "open": 0.2164, "high": 0.219, "low": 0.2156, "close": 0.218, "volume": 261855.2, "quote_volume": 57032.80854, "trades": 1039, "taker_buy_volume": 198041.9, "taker_buy_quote": 43179.28703}, {"ts": 1775166180000, "open": 0.218, "high": 0.2207, "low": 0.217, "close": 0.2181, "volume": 477399.2, "quote_volume": 104363.46343, "trades": 2946, "taker_buy_volume": 268784.6, "taker_buy_quote": 58795.50662}, {"ts": 1775166240000, "open": 0.2181, "high": 0.2215, "low": 0.2178, "close": 0.22, "volume": 249849.2, "quote_volume": 54886.59362, "trades": 1765, "taker_buy_volume": 124134.5, "taker_buy_quote": 27281.10462}, {"ts": 1775166300000, "open": 0.2197, "high": 0.2207, "low": 0.2134, "close": 0.2176, "volume": 423649.9, "quote_volume": 92146.73079, "trades": 2322, "taker_buy_volume": 167295.2, "taker_buy_quote": 36452.52141}, {"ts": 1775166360000, "open": 0.2179, "high": 0.2194, "low": 0.2141, "close": 0.2154, "volume": 423550.2, "quote_volume": 91525.09178, "trades": 2688, "taker_buy_volume": 169105.0, "taker_buy_quote": 36582.84735}, {"ts": 1775166420000, "open": 0.2156, "high": 0.22, "low": 0.2154, "close": 0.2188, "volume": 333281.8, "quote_volume": 72738.28254, "trades": 2442, "taker_buy_volume": 147173.8, "taker_buy_quote": 32138.91544}, {"ts": 1775166480000, "open": 0.2186, "high": 0.2206, "low": 0.2168, "close": 0.218, "volume": 436655.1, "quote_volume": 95646.26412, "trades": 3525, "taker_buy_volume": 167010.9, "taker_buy_quote": 36594.8254}, {"ts": 1775166540000, "open": 0.218, "high": 0.2229, "low": 0.2175, "close": 0.2204, "volume": 673155.8, "quote_volume": 148153.70197, "trades": 5148, "taker_buy_volume": 291755.7, "taker_buy_quote": 64293.32946}, {"ts": 1775166600000, "open": 0.2205, "high": 0.2219, "low": 0.2175, "close": 0.2183, "volume": 377158.9, "quote_volume": 82721.3195, "trades": 3389, "taker_buy_volume": 146378.1, "taker_buy_quote": 32155.21963}, {"ts": 1775166660000, "open": 0.2185, "high": 0.2209, "low": 0.2154, "close": 0.2185, "volume": 319406.9, "quote_volume": 69738.04867, "trades": 1643, "taker_buy_volume": 154292.0, "taker_buy_quote": 33723.87907}, {"ts": 1775166720000, "open": 0.2186, "high": 0.2264, "low": 0.2179, "close": 0.2254, "volume": 560710.5, "quote_volume": 124254.39467, "trades": 3807, "taker_buy_volume": 266008.1, "taker_buy_quote": 59079.45838}, {"ts": 1775166780000, "open": 0.2254, "high": 0.2292, "low": 0.2237, "close": 0.2275, "volume": 603765.6, "quote_volume": 136794.88583, "trades": 5141, "taker_buy_volume": 303663.5, "taker_buy_quote": 68873.60684}, {"ts": 1775166840000, "open": 0.2279, "high": 0.237, "low": 0.2254, "close": 0.2264, "volume": 727024.3, "quote_volume": 168952.17428, "trades": 5550, "taker_buy_volume": 442463.8, "taker_buy_quote": 102960.31522}, {"ts": 1775166900000, "open": 0.2261, "high": 0.234, "low": 0.2258, "close": 0.2327, "volume": 431628.0, "quote_volume": 99351.75149, "trades": 2561, "taker_buy_volume": 275750.5, "taker_buy_quote": 63514.68367}, {"ts": 1775166960000, "open": 0.2324, "high": 0.238, "low": 0.2279, "close": 0.2342, "volume": 433126.7, "quote_volume": 100131.00056, "trades": 2094, "taker_buy_volume": 227509.1, "taker_buy_quote": 52620.57411}, {"ts": 1775167020000, "open": 0.2338, "high": 0.2385, "low": 0.2301, "close": 0.2328, "volume": 664880.7, "quote_volume": 155266.2258, "trades": 3119, "taker_buy_volume": 290215.5, "taker_buy_quote": 67746.30608}, {"ts": 1775167080000, "open": 0.2327, "high": 0.2341, "low": 0.2301, "close": 0.2303, "volume": 450970.2, "quote_volume": 104576.98098, "trades": 3135, "taker_buy_volume": 207284.9, "taker_buy_quote": 48140.217}, {"ts": 1775167140000, "open": 0.2307, "high": 0.234, "low": 0.221, "close": 0.2216, "volume": 734839.6, "quote_volume": 166337.42052, "trades": 4504, "taker_buy_volume": 297923.0, "taker_buy_quote": 67551.95027}, {"ts": 1775167200000, "open": 0.2213, "high": 0.2252, "low": 0.219, "close": 0.2237, "volume": 822986.0, "quote_volume": 182977.97295, "trades": 4600, "taker_buy_volume": 467800.6, "taker_buy_quote": 104121.61363}, {"ts": 1775167260000, "open": 0.2236, "high": 0.2241, "low": 0.219, "close": 0.2206, "volume": 448251.6, "quote_volume": 99230.00412, "trades": 3857, "taker_buy_volume": 178093.5, "taker_buy_quote": 39500.95561}, {"ts": 1775167320000, "open": 0.2205, "high": 0.2227, "low": 0.2167, "close": 0.2178, "volume": 442209.1, "quote_volume": 96941.93053, "trades": 2897, "taker_buy_volume": 160173.7, "taker_buy_quote": 35173.35901}, {"ts": 1775167380000, "open": 0.2182, "high": 0.22, "low": 0.2156, "close": 0.2182, "volume": 645569.6, "quote_volume": 140294.21076, "trades": 3913, "taker_buy_volume": 222821.9, "taker_buy_quote": 48489.29179}, {"ts": 1775167440000, "open": 0.218, "high": 0.2183, "low": 0.2157, "close": 0.2157, "volume": 374044.0, "quote_volume": 80927.65017, "trades": 2776, "taker_buy_volume": 109358.9, "taker_buy_quote": 23674.30926}, {"ts": 1775167500000, "open": 0.2159, "high": 0.2183, "low": 0.2133, "close": 0.2179, "volume": 759044.9, "quote_volume": 163547.73511, "trades": 1415, "taker_buy_volume": 103591.1, "taker_buy_quote": 22371.65144}, {"ts": 1775167560000, "open": 0.2176, "high": 0.2177, "low": 0.212, "close": 0.2151, "volume": 234832.3, "quote_volume": 50372.83374, "trades": 1005, "taker_buy_volume": 79472.2, "taker_buy_quote": 17098.82379}, {"ts": 1775167620000, "open": 0.2151, "high": 0.2178, "low": 0.2143, "close": 0.2145, "volume": 240625.3, "quote_volume": 52071.85944, "trades": 777, "taker_buy_volume": 147359.6, "taker_buy_quote": 31889.47611}, {"ts": 1775167680000, "open": 0.2144, "high": 0.2157, "low": 0.2126, "close": 0.2144, "volume": 225884.4, "quote_volume": 48358.24636, "trades": 993, "taker_buy_volume": 105531.2, "taker_buy_quote": 22593.17966}, {"ts": 1775167740000, "open": 0.2143, "high": 0.2223, "low": 0.214, "close": 0.2183, "volume": 267451.7, "quote_volume": 58543.36511, "trades": 1360, "taker_buy_volume": 155272.8, "taker_buy_quote": 33988.53966}, {"ts": 1775167800000, "open": 0.2183, "high": 0.2203, "low": 0.2162, "close": 0.2182, "volume": 163366.5, "quote_volume": 35680.12386, "trades": 885, "taker_buy_volume": 89116.2, "taker_buy_quote": 19482.00616}, {"ts": 1775167860000, "open": 0.2182, "high": 0.224, "low": 0.214, "close": 0.2204, "volume": 396104.1, "quote_volume": 86973.64225, "trades": 1611, "taker_buy_volume": 223321.4, "taker_buy_quote": 49068.03038}, {"ts": 1775167920000, "open": 0.2203, "high": 0.2296, "low": 0.2201, "close": 0.227, "volume": 316802.9, "quote_volume": 71513.96485, "trades": 1719, "taker_buy_volume": 172975.2, "taker_buy_quote": 39052.54345}, {"ts": 1775167980000, "open": 0.2266, "high": 0.2278, "low": 0.2234, "close": 0.2274, "volume": 207621.0, "quote_volume": 46917.42447, "trades": 1138, "taker_buy_volume": 101975.7, "taker_buy_quote": 23064.15067}, {"ts": 1775168040000, "open": 0.2275, "high": 0.231, "low": 0.2262, "close": 0.2293, "volume": 349375.4, "quote_volume": 79751.4055, "trades": 2287, "taker_buy_volume": 197816.1, "taker_buy_quote": 45164.58253}, {"ts": 1775168100000, "open": 0.2291, "high": 0.2342, "low": 0.2288, "close": 0.2302, "volume": 412082.5, "quote_volume": 95276.27857, "trades": 2591, "taker_buy_volume": 215281.0, "taker_buy_quote": 49778.01394}, {"ts": 1775168160000, "open": 0.2298, "high": 0.2313, "low": 0.2281, "close": 0.2298, "volume": 259918.6, "quote_volume": 59688.57504, "trades": 1415, "taker_buy_volume": 144404.2, "taker_buy_quote": 33184.36874}, {"ts": 1775168220000, "open": 0.2299, "high": 0.2338, "low": 0.2295, "close": 0.2322, "volume": 264448.9, "quote_volume": 61410.41695, "trades": 1709, "taker_buy_volume": 135236.9, "taker_buy_quote": 31423.2495}, {"ts": 1775168280000, "open": 0.2321, "high": 0.2358, "low": 0.231, "close": 0.234, "volume": 321215.0, "quote_volume": 75028.66764, "trades": 1823, "taker_buy_volume": 188007.2, "taker_buy_quote": 43925.19454}, {"ts": 1775168340000, "open": 0.2339, "high": 0.2342, "low": 0.2289, "close": 0.2327, "volume": 248375.4, "quote_volume": 57496.14501, "trades": 1095, "taker_buy_volume": 105060.2, "taker_buy_quote": 24337.18233}, {"ts": 1775168400000, "open": 0.2329, "high": 0.235, "low": 0.232, "close": 0.2327, "volume": 305759.9, "quote_volume": 71338.05088, "trades": 1592, "taker_buy_volume": 136383.7, "taker_buy_quote": 31811.6883}, {"ts": 1775168460000, "open": 0.2327, "high": 0.2352, "low": 0.2308, "close": 0.2335, "volume": 189545.5, "quote_volume": 44111.52009, "trades": 1211, "taker_buy_volume": 81439.6, "taker_buy_quote": 18957.22857}, {"ts": 1775168520000, "open": 0.2339, "high": 0.2384, "low": 0.2338, "close": 0.2364, "volume": 238287.5, "quote_volume": 56289.49247, "trades": 2045, "taker_buy_volume": 122698.6, "taker_buy_quote": 28984.76549}, {"ts": 1775168580000, "open": 0.2363, "high": 0.2403, "low": 0.2344, "close": 0.2386, "volume": 275800.2, "quote_volume": 65364.35173, "trades": 1787, "taker_buy_volume": 139150.7, "taker_buy_quote": 33090.66286}, {"ts": 1775168640000, "open": 0.2383, "high": 0.2398, "low": 0.2347, "close": 0.2388, "volume": 234292.3, "quote_volume": 55401.91295, "trades": 1357, "taker_buy_volume": 90856.7, "taker_buy_quote": 21483.07663}, {"ts": 1775168700000, "open": 0.2391, "high": 0.2449, "low": 0.2297, "close": 0.2347, "volume": 643764.6, "quote_volume": 151194.71853, "trades": 3479, "taker_buy_volume": 288626.9, "taker_buy_quote": 67978.61966}, {"ts": 1775168760000, "open": 0.2348, "high": 0.2369, "low": 0.232, "close": 0.2358, "volume": 140056.3, "quote_volume": 32899.28166, "trades": 1075, "taker_buy_volume": 56492.7, "taker_buy_quote": 13287.32165}, {"ts": 1775168820000, "open": 0.2359, "high": 0.2405, "low": 0.2356, "close": 0.238, "volume": 183155.8, "quote_volume": 43675.96096, "trades": 1292, "taker_buy_volume": 96564.8, "taker_buy_quote": 23032.79399}, {"ts": 1775168880000, "open": 0.238, "high": 0.2392, "low": 0.2356, "close": 0.2374, "volume": 116580.0, "quote_volume": 27679.45093, "trades": 572, "taker_buy_volume": 60252.9, "taker_buy_quote": 14310.77919}, {"ts": 1775168940000, "open": 0.2373, "high": 0.238, "low": 0.2349, "close": 0.2358, "volume": 89113.0, "quote_volume": 21048.8756, "trades": 675, "taker_buy_volume": 22797.3, "taker_buy_quote": 5387.00663}, {"ts": 1775169000000, "open": 0.2357, "high": 0.2357, "low": 0.2328, "close": 0.2342, "volume": 247388.5, "quote_volume": 57903.15854, "trades": 1595, "taker_buy_volume": 96872.4, "taker_buy_quote": 22703.91959}, {"ts": 1775169060000, "open": 0.2339, "high": 0.2422, "low": 0.2325, "close": 0.2389, "volume": 254164.2, "quote_volume": 60358.22004, "trades": 2319, "taker_buy_volume": 118421.4, "taker_buy_quote": 28146.28988}, {"ts": 1775169120000, "open": 0.2392, "high": 0.2394, "low": 0.2331, "close": 0.2367, "volume": 256447.1, "quote_volume": 60609.68011, "trades": 2451, "taker_buy_volume": 122109.4, "taker_buy_quote": 28870.37142}, {"ts": 1775169180000, "open": 0.2368, "high": 0.2369, "low": 0.2285, "close": 0.2318, "volume": 439249.3, "quote_volume": 102000.24342, "trades": 2408, "taker_buy_volume": 143943.1, "taker_buy_quote": 33521.19743}, {"ts": 1775169240000, "open": 0.2319, "high": 0.233, "low": 0.2305, "close": 0.2322, "volume": 135597.0, "quote_volume": 31467.96316, "trades": 879, "taker_buy_volume": 78301.3, "taker_buy_quote": 18193.00153}, {"ts": 1775169300000, "open": 0.2321, "high": 0.2363, "low": 0.2315, "close": 0.2338, "volume": 130443.0, "quote_volume": 30524.45947, "trades": 952, "taker_buy_volume": 73887.9, "taker_buy_quote": 17296.37766}, {"ts": 1775169360000, "open": 0.2338, "high": 0.234, "low": 0.2307, "close": 0.2314, "volume": 243542.1, "quote_volume": 56433.7198, "trades": 1399, "taker_buy_volume": 66482.0, "taker_buy_quote": 15418.50832}, {"ts": 1775169420000, "open": 0.2314, "high": 0.2326, "low": 0.2304, "close": 0.2316, "volume": 78943.5, "quote_volume": 18278.54984, "trades": 678, "taker_buy_volume": 40706.2, "taker_buy_quote": 9432.11393}, {"ts": 1775169480000, "open": 0.2315, "high": 0.2331, "low": 0.2309, "close": 0.2317, "volume": 127883.0, "quote_volume": 29679.73439, "trades": 489, "taker_buy_volume": 91145.6, "taker_buy_quote": 21163.68547}, {"ts": 1775169540000, "open": 0.2316, "high": 0.2324, "low": 0.2276, "close": 0.2323, "volume": 207341.4, "quote_volume": 47816.15802, "trades": 977, "taker_buy_volume": 66611.8, "taker_buy_quote": 15386.61415}, {"ts": 1775169600000, "open": 0.2326, "high": 0.2331, "low": 0.2296, "close": 0.2311, "volume": 57105.4, "quote_volume": 13190.27647, "trades": 597, "taker_buy_volume": 26980.4, "taker_buy_quote": 6232.0183}, {"ts": 1775169660000, "open": 0.2308, "high": 0.2317, "low": 0.2294, "close": 0.2304, "volume": 81961.3, "quote_volume": 18890.53517, "trades": 616, "taker_buy_volume": 37071.0, "taker_buy_quote": 8546.49631}, {"ts": 1775169720000, "open": 0.2304, "high": 0.2366, "low": 0.2302, "close": 0.232, "volume": 234051.0, "quote_volume": 54495.56173, "trades": 1135, "taker_buy_volume": 145683.6, "taker_buy_quote": 33896.32204}, {"ts": 1775169780000, "open": 0.2321, "high": 0.2347, "low": 0.2298, "close": 0.2344, "volume": 102810.1, "quote_volume": 23865.72349, "trades": 757, "taker_buy_volume": 48378.5, "taker_buy_quote": 11230.07288}, {"ts": 1775169840000, "open": 0.2345, "high": 0.2346, "low": 0.2308, "close": 0.2311, "volume": 150424.1, "quote_volume": 35011.93298, "trades": 958, "taker_buy_volume": 56871.0, "taker_buy_quote": 13225.343}, {"ts": 1775169900000, "open": 0.2311, "high": 0.2323, "low": 0.229, "close": 0.2322, "volume": 155459.9, "quote_volume": 35827.59519, "trades": 1146, "taker_buy_volume": 51496.6, "taker_buy_quote": 11884.81185}, {"ts": 1775169960000, "open": 0.2322, "high": 0.2323, "low": 0.23, "close": 0.2322, "volume": 100044.0, "quote_volume": 23135.63138, "trades": 1213, "taker_buy_volume": 44530.9, "taker_buy_quote": 10298.96475}, {"ts": 1775170020000, "open": 0.2323, "high": 0.2355, "low": 0.2311, "close": 0.2337, "volume": 138876.3, "quote_volume": 32344.37986, "trades": 1471, "taker_buy_volume": 72920.4, "taker_buy_quote": 17016.66803}, {"ts": 1775170080000, "open": 0.2337, "high": 0.2349, "low": 0.2267, "close": 0.2337, "volume": 591411.9, "quote_volume": 136147.10877, "trades": 2898, "taker_buy_volume": 247961.9, "taker_buy_quote": 57167.41492}, {"ts": 1775170140000, "open": 0.2338, "high": 0.2341, "low": 0.2303, "close": 0.2312, "volume": 104617.1, "quote_volume": 24229.1402, "trades": 620, "taker_buy_volume": 44451.6, "taker_buy_quote": 10301.07008}, {"ts": 1775170200000, "open": 0.231, "high": 0.2352, "low": 0.2303, "close": 0.2342, "volume": 110925.1, "quote_volume": 25843.47897, "trades": 596, "taker_buy_volume": 70337.9, "taker_buy_quote": 16421.82365}, {"ts": 1775170260000, "open": 0.2342, "high": 0.237, "low": 0.2321, "close": 0.2343, "volume": 144175.4, "quote_volume": 33806.32229, "trades": 832, "taker_buy_volume": 78098.3, "taker_buy_quote": 18348.21825}, {"ts": 1775170320000, "open": 0.2341, "high": 0.2345, "low": 0.2305, "close": 0.2324, "volume": 94312.7, "quote_volume": 21937.10844, "trades": 616, "taker_buy_volume": 44522.0, "taker_buy_quote": 10375.1722}, {"ts": 1775170380000, "open": 0.2322, "high": 0.2335, "low": 0.2309, "close": 0.2328, "volume": 77368.4, "quote_volume": 17981.95272, "trades": 343, "taker_buy_volume": 25685.1, "taker_buy_quote": 5963.99112}, {"ts": 1775170440000, "open": 0.2328, "high": 0.2335, "low": 0.2307, "close": 0.2333, "volume": 67736.2, "quote_volume": 15729.47642, "trades": 494, "taker_buy_volume": 34958.1, "taker_buy_quote": 8123.17104}, {"ts": 1775170500000, "open": 0.2331, "high": 0.2343, "low": 0.232, "close": 0.2334, "volume": 101319.2, "quote_volume": 23616.5091, "trades": 607, "taker_buy_volume": 63629.3, "taker_buy_quote": 14847.08717}, {"ts": 1775170560000, "open": 0.2334, "high": 0.2347, "low": 0.2327, "close": 0.2339, "volume": 70379.7, "quote_volume": 16442.9011, "trades": 435, "taker_buy_volume": 28314.6, "taker_buy_quote": 6618.98069}, {"ts": 1775170620000, "open": 0.2338, "high": 0.235, "low": 0.2327, "close": 0.2328, "volume": 162796.4, "quote_volume": 38035.65916, "trades": 1000, "taker_buy_volume": 56253.1, "taker_buy_quote": 13156.42354}, {"ts": 1775170680000, "open": 0.2328, "high": 0.2347, "low": 0.2322, "close": 0.2329, "volume": 131781.4, "quote_volume": 30778.79508, "trades": 1073, "taker_buy_volume": 49855.4, "taker_buy_quote": 11646.99573}, {"ts": 1775170740000, "open": 0.233, "high": 0.2336, "low": 0.232, "close": 0.2333, "volume": 96706.1, "quote_volume": 22514.98503, "trades": 733, "taker_buy_volume": 67957.3, "taker_buy_quote": 15822.96588}, {"ts": 1775170800000, "open": 0.2331, "high": 0.2415, "low": 0.2324, "close": 0.2405, "volume": 909685.0, "quote_volume": 216214.28529, "trades": 5307, "taker_buy_volume": 550939.0, "taker_buy_quote": 130754.41127}, {"ts": 1775170860000, "open": 0.2405, "high": 0.2411, "low": 0.2388, "close": 0.24, "volume": 259423.7, "quote_volume": 62242.59756, "trades": 2249, "taker_buy_volume": 131140.9, "taker_buy_quote": 31489.02322}, {"ts": 1775170920000, "open": 0.2399, "high": 0.251, "low": 0.2399, "close": 0.2481, "volume": 834752.4, "quote_volume": 206240.76047, "trades": 4189, "taker_buy_volume": 505847.0, "taker_buy_quote": 125067.87953}, {"ts": 1775170980000, "open": 0.2482, "high": 0.2523, "low": 0.2443, "close": 0.2449, "volume": 416514.7, "quote_volume": 103428.83986, "trades": 2180, "taker_buy_volume": 188329.1, "taker_buy_quote": 46797.37997}, {"ts": 1775171040000, "open": 0.2448, "high": 0.2483, "low": 0.243, "close": 0.248, "volume": 247379.8, "quote_volume": 60809.71243, "trades": 1800, "taker_buy_volume": 149808.6, "taker_buy_quote": 36853.65843}, {"ts": 1775171100000, "open": 0.2477, "high": 0.2478, "low": 0.2375, "close": 0.2403, "volume": 401049.8, "quote_volume": 96649.3258, "trades": 2849, "taker_buy_volume": 161234.8, "taker_buy_quote": 38924.69216}, {"ts": 1775171160000, "open": 0.2403, "high": 0.2405, "low": 0.2372, "close": 0.2398, "volume": 134042.5, "quote_volume": 31962.63309, "trades": 1061, "taker_buy_volume": 44929.5, "taker_buy_quote": 10723.10147}, {"ts": 1775171220000, "open": 0.24, "high": 0.2421, "low": 0.238, "close": 0.2386, "volume": 271181.6, "quote_volume": 65022.78944, "trades": 1344, "taker_buy_volume": 98388.1, "taker_buy_quote": 23626.04751}, {"ts": 1775171280000, "open": 0.2384, "high": 0.2469, "low": 0.2378, "close": 0.2451, "volume": 372689.4, "quote_volume": 90540.12721, "trades": 2413, "taker_buy_volume": 218750.8, "taker_buy_quote": 53235.55529}, {"ts": 1775171340000, "open": 0.2453, "high": 0.2462, "low": 0.241, "close": 0.2427, "volume": 116811.4, "quote_volume": 28470.13589, "trades": 1053, "taker_buy_volume": 48212.2, "taker_buy_quote": 11759.04137}, {"ts": 1775171400000, "open": 0.2424, "high": 0.2439, "low": 0.239, "close": 0.2399, "volume": 207261.0, "quote_volume": 49926.66356, "trades": 1582, "taker_buy_volume": 58480.6, "taker_buy_quote": 14101.14607}, {"ts": 1775171460000, "open": 0.2401, "high": 0.2401, "low": 0.232, "close": 0.2345, "volume": 577260.7, "quote_volume": 135669.40669, "trades": 3350, "taker_buy_volume": 175375.6, "taker_buy_quote": 41200.94227}, {"ts": 1775171520000, "open": 0.2345, "high": 0.2351, "low": 0.2318, "close": 0.2318, "volume": 241943.4, "quote_volume": 56536.81229, "trades": 1499, "taker_buy_volume": 69114.0, "taker_buy_quote": 16173.22301}, {"ts": 1775171580000, "open": 0.2321, "high": 0.235, "low": 0.2313, "close": 0.2327, "volume": 134615.6, "quote_volume": 31340.77909, "trades": 998, "taker_buy_volume": 63231.1, "taker_buy_quote": 14740.981}, {"ts": 1775171640000, "open": 0.2331, "high": 0.2356, "low": 0.2323, "close": 0.2349, "volume": 81775.3, "quote_volume": 19155.29863, "trades": 650, "taker_buy_volume": 60655.8, "taker_buy_quote": 14216.85557}, {"ts": 1775171700000, "open": 0.2348, "high": 0.2352, "low": 0.2324, "close": 0.2347, "volume": 85830.5, "quote_volume": 20063.46417, "trades": 717, "taker_buy_volume": 41613.6, "taker_buy_quote": 9725.68922}, {"ts": 1775171760000, "open": 0.2349, "high": 0.2366, "low": 0.2337, "close": 0.235, "volume": 94279.4, "quote_volume": 22165.67197, "trades": 885, "taker_buy_volume": 52541.2, "taker_buy_quote": 12362.92885}, {"ts": 1775171820000, "open": 0.2349, "high": 0.2353, "low": 0.233, "close": 0.2335, "volume": 142525.1, "quote_volume": 33355.40958, "trades": 708, "taker_buy_volume": 35915.4, "taker_buy_quote": 8400.93536}, {"ts": 1775171880000, "open": 0.2334, "high": 0.2344, "low": 0.2326, "close": 0.2336, "volume": 97065.1, "quote_volume": 22651.75484, "trades": 731, "taker_buy_volume": 68517.2, "taker_buy_quote": 15992.36469}, {"ts": 1775171940000, "open": 0.2335, "high": 0.2341, "low": 0.2321, "close": 0.2329, "volume": 57520.8, "quote_volume": 13408.068, "trades": 481, "taker_buy_volume": 22925.5, "taker_buy_quote": 5345.42494}, {"ts": 1775172000000, "open": 0.2327, "high": 0.2333, "low": 0.2321, "close": 0.2328, "volume": 31691.6, "quote_volume": 7373.36327, "trades": 198, "taker_buy_volume": 9840.0, "taker_buy_quote": 2291.34623}, {"ts": 1775172060000, "open": 0.2328, "high": 0.2339, "low": 0.2317, "close": 0.2334, "volume": 67834.9, "quote_volume": 15793.71995, "trades": 473, "taker_buy_volume": 41617.2, "taker_buy_quote": 9697.96893}, {"ts": 1775172120000, "open": 0.2334, "high": 0.234, "low": 0.2317, "close": 0.2325, "volume": 154526.2, "quote_volume": 35975.47032, "trades": 604, "taker_buy_volume": 115404.1, "taker_buy_quote": 26865.0951}, {"ts": 1775172180000, "open": 0.2325, "high": 0.2353, "low": 0.2318, "close": 0.2352, "volume": 47585.3, "quote_volume": 11116.13867, "trades": 224, "taker_buy_volume": 34994.6, "taker_buy_quote": 8175.75656}, {"ts": 1775172240000, "open": 0.2352, "high": 0.2352, "low": 0.233, "close": 0.2346, "volume": 55516.0, "quote_volume": 13000.3731, "trades": 333, "taker_buy_volume": 21593.1, "taker_buy_quote": 5059.6237}, {"ts": 1775172300000, "open": 0.2345, "high": 0.2349, "low": 0.2315, "close": 0.2316, "volume": 82949.8, "quote_volume": 19325.04246, "trades": 452, "taker_buy_volume": 31662.7, "taker_buy_quote": 7374.84482}, {"ts": 1775172360000, "open": 0.2315, "high": 0.232, "low": 0.23, "close": 0.2306, "volume": 96438.6, "quote_volume": 22284.64636, "trades": 468, "taker_buy_volume": 44976.0, "taker_buy_quote": 10414.83543}, {"ts": 1775172420000, "open": 0.2305, "high": 0.2308, "low": 0.2219, "close": 0.2238, "volume": 453878.9, "quote_volume": 102368.88631, "trades": 2612, "taker_buy_volume": 164466.2, "taker_buy_quote": 37075.00911}, {"ts": 1775172480000, "open": 0.2237, "high": 0.2276, "low": 0.2235, "close": 0.2266, "volume": 103063.5, "quote_volume": 23305.27887, "trades": 945, "taker_buy_volume": 55715.7, "taker_buy_quote": 12596.87268}, {"ts": 1775172540000, "open": 0.2268, "high": 0.2285, "low": 0.225, "close": 0.2283, "volume": 125204.0, "quote_volume": 28423.95968, "trades": 636, "taker_buy_volume": 45356.2, "taker_buy_quote": 10310.70047}, {"ts": 1775172600000, "open": 0.2283, "high": 0.2288, "low": 0.2275, "close": 0.2283, "volume": 159698.8, "quote_volume": 36410.33517, "trades": 1097, "taker_buy_volume": 73925.6, "taker_buy_quote": 16861.30022}, {"ts": 1775172660000, "open": 0.2282, "high": 0.2289, "low": 0.2252, "close": 0.2258, "volume": 132076.0, "quote_volume": 29965.74322, "trades": 833, "taker_buy_volume": 73543.2, "taker_buy_quote": 16687.18722}, {"ts": 1775172720000, "open": 0.2257, "high": 0.2257, "low": 0.223, "close": 0.2234, "volume": 223178.4, "quote_volume": 49952.52443, "trades": 1574, "taker_buy_volume": 114931.6, "taker_buy_quote": 25724.21128}, {"ts": 1775172780000, "open": 0.2231, "high": 0.2243, "low": 0.2189, "close": 0.2241, "volume": 348816.5, "quote_volume": 77191.96737, "trades": 1554, "taker_buy_volume": 166902.0, "taker_buy_quote": 37084.15253}, {"ts": 1775172840000, "open": 0.2241, "high": 0.225, "low": 0.221, "close": 0.2216, "volume": 59569.2, "quote_volume": 13280.30453, "trades": 485, "taker_buy_volume": 23687.9, "taker_buy_quote": 5283.66485}, {"ts": 1775172900000, "open": 0.2215, "high": 0.2248, "low": 0.2213, "close": 0.2246, "volume": 38220.4, "quote_volume": 8527.50775, "trades": 280, "taker_buy_volume": 20108.4, "taker_buy_quote": 4488.43022}, {"ts": 1775172960000, "open": 0.2245, "high": 0.2248, "low": 0.2224, "close": 0.2242, "volume": 75033.9, "quote_volume": 16798.05868, "trades": 541, "taker_buy_volume": 38050.0, "taker_buy_quote": 8522.40516}, {"ts": 1775173020000, "open": 0.2243, "high": 0.2263, "low": 0.2233, "close": 0.2251, "volume": 105442.9, "quote_volume": 23679.92827, "trades": 482, "taker_buy_volume": 60697.9, "taker_buy_quote": 13637.72059}, {"ts": 1775173080000, "open": 0.225, "high": 0.2272, "low": 0.2247, "close": 0.2262, "volume": 75481.5, "quote_volume": 17069.96386, "trades": 240, "taker_buy_volume": 53826.6, "taker_buy_quote": 12187.15958}, {"ts": 1775173140000, "open": 0.2262, "high": 0.2271, "low": 0.2257, "close": 0.2269, "volume": 19376.1, "quote_volume": 4386.36051, "trades": 171, "taker_buy_volume": 9213.2, "taker_buy_quote": 2085.62831}, {"ts": 1775173200000, "open": 0.2269, "high": 0.2281, "low": 0.2264, "close": 0.2273, "volume": 45032.8, "quote_volume": 10234.67641, "trades": 302, "taker_buy_volume": 27311.0, "taker_buy_quote": 6209.27665}, {"ts": 1775173260000, "open": 0.2272, "high": 0.229, "low": 0.2264, "close": 0.2271, "volume": 53487.8, "quote_volume": 12176.73811, "trades": 444, "taker_buy_volume": 31284.4, "taker_buy_quote": 7125.99075}, {"ts": 1775173320000, "open": 0.227, "high": 0.2272, "low": 0.2251, "close": 0.2269, "volume": 56727.7, "quote_volume": 12823.58467, "trades": 358, "taker_buy_volume": 26873.3, "taker_buy_quote": 6077.93974}, {"ts": 1775173380000, "open": 0.227, "high": 0.2287, "low": 0.2267, "close": 0.2286, "volume": 28105.8, "quote_volume": 6404.83824, "trades": 367, "taker_buy_volume": 15921.3, "taker_buy_quote": 3629.95403}, {"ts": 1775173440000, "open": 0.2284, "high": 0.2284, "low": 0.2266, "close": 0.2276, "volume": 39744.1, "quote_volume": 9043.62915, "trades": 341, "taker_buy_volume": 12493.4, "taker_buy_quote": 2843.92689}, {"ts": 1775173500000, "open": 0.2276, "high": 0.2283, "low": 0.2263, "close": 0.2283, "volume": 20105.3, "quote_volume": 4562.21006, "trades": 252, "taker_buy_volume": 7891.9, "taker_buy_quote": 1790.67818}, {"ts": 1775173560000, "open": 0.2282, "high": 0.2282, "low": 0.2252, "close": 0.2256, "volume": 102008.2, "quote_volume": 23119.78861, "trades": 490, "taker_buy_volume": 51081.9, "taker_buy_quote": 11585.18086}, {"ts": 1775173620000, "open": 0.2255, "high": 0.2275, "low": 0.2252, "close": 0.2273, "volume": 37897.6, "quote_volume": 8578.78523, "trades": 214, "taker_buy_volume": 21940.1, "taker_buy_quote": 4971.81772}, {"ts": 1775173680000, "open": 0.2272, "high": 0.2272, "low": 0.2247, "close": 0.225, "volume": 121346.2, "quote_volume": 27392.21409, "trades": 815, "taker_buy_volume": 39299.0, "taker_buy_quote": 8872.00356}, {"ts": 1775173740000, "open": 0.225, "high": 0.2275, "low": 0.2246, "close": 0.2272, "volume": 58380.2, "quote_volume": 13183.64696, "trades": 357, "taker_buy_volume": 36449.5, "taker_buy_quote": 8236.81838}, {"ts": 1775173800000, "open": 0.2271, "high": 0.2274, "low": 0.2259, "close": 0.2263, "volume": 26638.6, "quote_volume": 6037.69714, "trades": 206, "taker_buy_volume": 19019.0, "taker_buy_quote": 4311.90863}, {"ts": 1775173860000, "open": 0.2263, "high": 0.2277, "low": 0.2256, "close": 0.2258, "volume": 31611.6, "quote_volume": 7163.02132, "trades": 204, "taker_buy_volume": 13619.2, "taker_buy_quote": 3091.29772}, {"ts": 1775173920000, "open": 0.2258, "high": 0.229, "low": 0.2253, "close": 0.2273, "volume": 70169.0, "quote_volume": 15928.4663, "trades": 441, "taker_buy_volume": 50265.7, "taker_buy_quote": 11421.83901}, {"ts": 1775173980000, "open": 0.2272, "high": 0.228, "low": 0.2261, "close": 0.2276, "volume": 18286.3, "quote_volume": 4152.20312, "trades": 219, "taker_buy_volume": 5926.7, "taker_buy_quote": 1345.76124}, {"ts": 1775174040000, "open": 0.2273, "high": 0.2274, "low": 0.2267, "close": 0.227, "volume": 18780.6, "quote_volume": 4265.89986, "trades": 125, "taker_buy_volume": 7008.1, "taker_buy_quote": 1592.00742}, {"ts": 1775174100000, "open": 0.2269, "high": 0.2273, "low": 0.2262, "close": 0.227, "volume": 20957.1, "quote_volume": 4751.12637, "trades": 245, "taker_buy_volume": 13328.5, "taker_buy_quote": 3022.08717}, {"ts": 1775174160000, "open": 0.2269, "high": 0.2289, "low": 0.2265, "close": 0.2268, "volume": 54035.5, "quote_volume": 12311.38734, "trades": 412, "taker_buy_volume": 20662.0, "taker_buy_quote": 4709.28757}, {"ts": 1775174220000, "open": 0.2267, "high": 0.2273, "low": 0.2258, "close": 0.2261, "volume": 73487.2, "quote_volume": 16633.12479, "trades": 915, "taker_buy_volume": 36394.9, "taker_buy_quote": 8238.10167}, {"ts": 1775174280000, "open": 0.226, "high": 0.2264, "low": 0.2246, "close": 0.2254, "volume": 103264.3, "quote_volume": 23275.73552, "trades": 671, "taker_buy_volume": 30106.2, "taker_buy_quote": 6789.62392}, {"ts": 1775174340000, "open": 0.2253, "high": 0.2267, "low": 0.225, "close": 0.2255, "volume": 32892.1, "quote_volume": 7424.96417, "trades": 347, "taker_buy_volume": 19786.6, "taker_buy_quote": 4467.51008}, {"ts": 1775174400000, "open": 0.2255, "high": 0.227, "low": 0.2247, "close": 0.2256, "volume": 97679.9, "quote_volume": 22052.92867, "trades": 817, "taker_buy_volume": 35060.0, "taker_buy_quote": 7916.66618}, {"ts": 1775174460000, "open": 0.2255, "high": 0.2296, "low": 0.2255, "close": 0.2272, "volume": 126090.8, "quote_volume": 28734.90942, "trades": 934, "taker_buy_volume": 81303.8, "taker_buy_quote": 18536.82232}, {"ts": 1775174520000, "open": 0.2275, "high": 0.2282, "low": 0.2236, "close": 0.2242, "volume": 127004.2, "quote_volume": 28635.23628, "trades": 412, "taker_buy_volume": 18983.5, "taker_buy_quote": 4276.81577}, {"ts": 1775174580000, "open": 0.2243, "high": 0.2249, "low": 0.2232, "close": 0.2246, "volume": 46177.4, "quote_volume": 10350.83637, "trades": 331, "taker_buy_volume": 18556.5, "taker_buy_quote": 4161.26352}, {"ts": 1775174640000, "open": 0.2247, "high": 0.235, "low": 0.2243, "close": 0.2311, "volume": 355068.0, "quote_volume": 81366.5244, "trades": 1888, "taker_buy_volume": 240560.4, "taker_buy_quote": 55059.64935}, {"ts": 1775174700000, "open": 0.2308, "high": 0.2308, "low": 0.2246, "close": 0.2259, "volume": 132264.2, "quote_volume": 30043.39028, "trades": 833, "taker_buy_volume": 72649.5, "taker_buy_quote": 16497.96863}, {"ts": 1775174760000, "open": 0.2259, "high": 0.2265, "low": 0.2221, "close": 0.2224, "volume": 206402.2, "quote_volume": 46299.89504, "trades": 961, "taker_buy_volume": 62141.9, "taker_buy_quote": 13937.82189}, {"ts": 1775174820000, "open": 0.2227, "high": 0.2251, "low": 0.2226, "close": 0.2247, "volume": 54074.0, "quote_volume": 12103.80458, "trades": 421, "taker_buy_volume": 27036.7, "taker_buy_quote": 6053.99081}, {"ts": 1775174880000, "open": 0.2247, "high": 0.2253, "low": 0.2227, "close": 0.2249, "volume": 39460.0, "quote_volume": 8847.54634, "trades": 315, "taker_buy_volume": 15151.1, "taker_buy_quote": 3399.9056}, {"ts": 1775174940000, "open": 0.2249, "high": 0.2263, "low": 0.2248, "close": 0.2255, "volume": 45636.2, "quote_volume": 10291.48817, "trades": 365, "taker_buy_volume": 32065.8, "taker_buy_quote": 7232.4306}, {"ts": 1775175000000, "open": 0.2254, "high": 0.227, "low": 0.2252, "close": 0.2263, "volume": 30138.2, "quote_volume": 6814.91391, "trades": 172, "taker_buy_volume": 16460.2, "taker_buy_quote": 3722.02271}, {"ts": 1775175060000, "open": 0.2262, "high": 0.2262, "low": 0.222, "close": 0.2237, "volume": 138399.6, "quote_volume": 30958.92298, "trades": 984, "taker_buy_volume": 53332.7, "taker_buy_quote": 11935.6409}, {"ts": 1775175120000, "open": 0.2237, "high": 0.2242, "low": 0.2227, "close": 0.2237, "volume": 52177.3, "quote_volume": 11652.90687, "trades": 504, "taker_buy_volume": 19128.7, "taker_buy_quote": 4272.2017}, {"ts": 1775175180000, "open": 0.2235, "high": 0.2237, "low": 0.2224, "close": 0.223, "volume": 48946.1, "quote_volume": 10922.50356, "trades": 533, "taker_buy_volume": 18401.5, "taker_buy_quote": 4108.82319}, {"ts": 1775175240000, "open": 0.2231, "high": 0.2259, "low": 0.2226, "close": 0.2246, "volume": 81749.5, "quote_volume": 18310.46568, "trades": 533, "taker_buy_volume": 35955.5, "taker_buy_quote": 8055.67736}, {"ts": 1775175300000, "open": 0.2245, "high": 0.2264, "low": 0.223, "close": 0.2257, "volume": 67765.5, "quote_volume": 15245.93535, "trades": 482, "taker_buy_volume": 32679.6, "taker_buy_quote": 7362.33375}, {"ts": 1775175360000, "open": 0.2256, "high": 0.2297, "low": 0.2256, "close": 0.2276, "volume": 119785.9, "quote_volume": 27290.11364, "trades": 629, "taker_buy_volume": 54610.1, "taker_buy_quote": 12441.13045}, {"ts": 1775175420000, "open": 0.2277, "high": 0.2302, "low": 0.2276, "close": 0.2296, "volume": 193653.5, "quote_volume": 44344.91374, "trades": 1037, "taker_buy_volume": 98366.3, "taker_buy_quote": 22534.19999}, {"ts": 1775175480000, "open": 0.2295, "high": 0.2329, "low": 0.229, "close": 0.2314, "volume": 150293.7, "quote_volume": 34762.62486, "trades": 692, "taker_buy_volume": 96164.2, "taker_buy_quote": 22247.59277}, {"ts": 1775175540000, "open": 0.2313, "high": 0.242, "low": 0.2312, "close": 0.2341, "volume": 280249.7, "quote_volume": 65720.71104, "trades": 1452, "taker_buy_volume": 169148.9, "taker_buy_quote": 39654.61718}, {"ts": 1775175600000, "open": 0.2342, "high": 0.2393, "low": 0.2338, "close": 0.2382, "volume": 139390.4, "quote_volume": 33095.90779, "trades": 1054, "taker_buy_volume": 86923.7, "taker_buy_quote": 20620.58274}, {"ts": 1775175660000, "open": 0.2381, "high": 0.2381, "low": 0.2292, "close": 0.2302, "volume": 381336.2, "quote_volume": 88925.28445, "trades": 1841, "taker_buy_volume": 160055.5, "taker_buy_quote": 37293.53368}, {"ts": 1775175720000, "open": 0.2302, "high": 0.2307, "low": 0.2281, "close": 0.2307, "volume": 72024.8, "quote_volume": 16532.27462, "trades": 574, "taker_buy_volume": 28547.9, "taker_buy_quote": 6558.86348}, {"ts": 1775175780000, "open": 0.2306, "high": 0.2312, "low": 0.2295, "close": 0.2301, "volume": 43131.8, "quote_volume": 9933.0878, "trades": 307, "taker_buy_volume": 12398.1, "taker_buy_quote": 2856.7587}, {"ts": 1775175840000, "open": 0.23, "high": 0.2303, "low": 0.2292, "close": 0.23, "volume": 42057.3, "quote_volume": 9659.84506, "trades": 251, "taker_buy_volume": 9556.1, "taker_buy_quote": 2195.706}, {"ts": 1775175900000, "open": 0.2299, "high": 0.2299, "low": 0.2227, "close": 0.2255, "volume": 196615.3, "quote_volume": 44450.63668, "trades": 1378, "taker_buy_volume": 80900.9, "taker_buy_quote": 18280.61471}, {"ts": 1775175960000, "open": 0.2256, "high": 0.2278, "low": 0.2248, "close": 0.2271, "volume": 105996.1, "quote_volume": 23984.75064, "trades": 618, "taker_buy_volume": 76870.9, "taker_buy_quote": 17408.23354}, {"ts": 1775176020000, "open": 0.2269, "high": 0.2316, "low": 0.2269, "close": 0.228, "volume": 133633.1, "quote_volume": 30563.9481, "trades": 874, "taker_buy_volume": 61447.7, "taker_buy_quote": 14062.05595}, {"ts": 1775176080000, "open": 0.2281, "high": 0.2294, "low": 0.2276, "close": 0.2288, "volume": 41479.5, "quote_volume": 9482.32043, "trades": 391, "taker_buy_volume": 23942.9, "taker_buy_quote": 5478.00177}, {"ts": 1775176140000, "open": 0.2287, "high": 0.2309, "low": 0.2287, "close": 0.2304, "volume": 64602.9, "quote_volume": 14851.60264, "trades": 350, "taker_buy_volume": 45565.5, "taker_buy_quote": 10479.80598}, {"ts": 1775176200000, "open": 0.2306, "high": 0.2322, "low": 0.2271, "close": 0.2279, "volume": 161627.4, "quote_volume": 37043.51202, "trades": 723, "taker_buy_volume": 53377.9, "taker_buy_quote": 12235.51413}, {"ts": 1775176260000, "open": 0.2276, "high": 0.2312, "low": 0.2271, "close": 0.2311, "volume": 92960.6, "quote_volume": 21378.25706, "trades": 722, "taker_buy_volume": 42189.3, "taker_buy_quote": 9704.69227}, {"ts": 1775176320000, "open": 0.2305, "high": 0.2324, "low": 0.2305, "close": 0.2316, "volume": 49910.8, "quote_volume": 11559.75019, "trades": 410, "taker_buy_volume": 27361.1, "taker_buy_quote": 6342.6915}, {"ts": 1775176380000, "open": 0.2318, "high": 0.2337, "low": 0.23, "close": 0.2332, "volume": 67674.8, "quote_volume": 15671.7711, "trades": 504, "taker_buy_volume": 34333.7, "taker_buy_quote": 7958.0779}, {"ts": 1775176440000, "open": 0.2335, "high": 0.2336, "low": 0.23, "close": 0.2322, "volume": 39213.0, "quote_volume": 9070.38536, "trades": 332, "taker_buy_volume": 21498.5, "taker_buy_quote": 4973.33403}, {"ts": 1775176500000, "open": 0.2322, "high": 0.2331, "low": 0.2307, "close": 0.2314, "volume": 31518.7, "quote_volume": 7301.78667, "trades": 252, "taker_buy_volume": 10102.5, "taker_buy_quote": 2343.29496}, {"ts": 1775176560000, "open": 0.2316, "high": 0.2323, "low": 0.2308, "close": 0.2314, "volume": 45656.3, "quote_volume": 10571.73784, "trades": 359, "taker_buy_volume": 17718.5, "taker_buy_quote": 4104.43284}, {"ts": 1775176620000, "open": 0.2314, "high": 0.2318, "low": 0.2283, "close": 0.2316, "volume": 194844.9, "quote_volume": 44953.05343, "trades": 642, "taker_buy_volume": 125606.4, "taker_buy_quote": 29022.55232}, {"ts": 1775176680000, "open": 0.2319, "high": 0.232, "low": 0.228, "close": 0.2287, "volume": 38745.6, "quote_volume": 8912.04405, "trades": 377, "taker_buy_volume": 16524.7, "taker_buy_quote": 3805.95513}, {"ts": 1775176740000, "open": 0.2283, "high": 0.2294, "low": 0.2262, "close": 0.228, "volume": 164066.3, "quote_volume": 37441.64251, "trades": 730, "taker_buy_volume": 97475.2, "taker_buy_quote": 22270.60448}, {"ts": 1775176800000, "open": 0.2279, "high": 0.2282, "low": 0.2267, "close": 0.2282, "volume": 44292.8, "quote_volume": 10078.6854, "trades": 362, "taker_buy_volume": 15001.0, "taker_buy_quote": 3417.18064}, {"ts": 1775176860000, "open": 0.2281, "high": 0.2291, "low": 0.2275, "close": 0.2279, "volume": 41050.8, "quote_volume": 9368.96662, "trades": 340, "taker_buy_volume": 13495.7, "taker_buy_quote": 3081.59516}, {"ts": 1775176920000, "open": 0.2281, "high": 0.2291, "low": 0.2275, "close": 0.2289, "volume": 35493.0, "quote_volume": 8108.90958, "trades": 286, "taker_buy_volume": 15946.2, "taker_buy_quote": 3644.27544}, {"ts": 1775176980000, "open": 0.2286, "high": 0.2286, "low": 0.225, "close": 0.2259, "volume": 116342.1, "quote_volume": 26344.06634, "trades": 639, "taker_buy_volume": 28117.6, "taker_buy_quote": 6377.37034}, {"ts": 1775177040000, "open": 0.2258, "high": 0.2266, "low": 0.225, "close": 0.2265, "volume": 40575.9, "quote_volume": 9155.62578, "trades": 466, "taker_buy_volume": 13742.6, "taker_buy_quote": 3102.67188}, {"ts": 1775177100000, "open": 0.2264, "high": 0.2264, "low": 0.2237, "close": 0.2249, "volume": 108576.2, "quote_volume": 24398.29944, "trades": 987, "taker_buy_volume": 44109.2, "taker_buy_quote": 9925.66666}, {"ts": 1775177160000, "open": 0.2249, "high": 0.2256, "low": 0.2245, "close": 0.2251, "volume": 42724.2, "quote_volume": 9613.3113, "trades": 411, "taker_buy_volume": 25650.8, "taker_buy_quote": 5773.35959}, {"ts": 1775177220000, "open": 0.2252, "high": 0.2263, "low": 0.2246, "close": 0.2248, "volume": 26578.2, "quote_volume": 5994.44384, "trades": 283, "taker_buy_volume": 16220.2, "taker_buy_quote": 3659.79515}, {"ts": 1775177280000, "open": 0.2247, "high": 0.2271, "low": 0.2205, "close": 0.2269, "volume": 135501.7, "quote_volume": 30254.25993, "trades": 812, "taker_buy_volume": 59681.5, "taker_buy_quote": 13356.1577}, {"ts": 1775177340000, "open": 0.2267, "high": 0.2267, "low": 0.2246, "close": 0.2258, "volume": 72567.7, "quote_volume": 16378.61853, "trades": 282, "taker_buy_volume": 14100.1, "taker_buy_quote": 3179.81621}, {"ts": 1775177400000, "open": 0.2258, "high": 0.2271, "low": 0.2257, "close": 0.2257, "volume": 26275.6, "quote_volume": 5951.40083, "trades": 224, "taker_buy_volume": 17831.2, "taker_buy_quote": 4039.40914}, {"ts": 1775177460000, "open": 0.2256, "high": 0.2258, "low": 0.2244, "close": 0.2253, "volume": 13793.7, "quote_volume": 3107.02023, "trades": 178, "taker_buy_volume": 5026.3, "taker_buy_quote": 1132.43911}, {"ts": 1775177520000, "open": 0.2255, "high": 0.2259, "low": 0.2243, "close": 0.2256, "volume": 14060.2, "quote_volume": 3163.37792, "trades": 150, "taker_buy_volume": 4483.1, "taker_buy_quote": 1009.15706}, {"ts": 1775177580000, "open": 0.2255, "high": 0.2264, "low": 0.2244, "close": 0.2249, "volume": 39658.0, "quote_volume": 8935.35406, "trades": 276, "taker_buy_volume": 25582.0, "taker_buy_quote": 5770.99872}, {"ts": 1775177640000, "open": 0.2248, "high": 0.2264, "low": 0.2246, "close": 0.2264, "volume": 14544.6, "quote_volume": 3277.87539, "trades": 158, "taker_buy_volume": 7920.6, "taker_buy_quote": 1785.88933}, {"ts": 1775177700000, "open": 0.2265, "high": 0.2266, "low": 0.225, "close": 0.2253, "volume": 36510.7, "quote_volume": 8249.29278, "trades": 303, "taker_buy_volume": 16696.0, "taker_buy_quote": 3773.48162}, {"ts": 1775177760000, "open": 0.2252, "high": 0.2255, "low": 0.2225, "close": 0.2233, "volume": 37076.6, "quote_volume": 8297.4275, "trades": 397, "taker_buy_volume": 14533.7, "taker_buy_quote": 3250.02861}, {"ts": 1775177820000, "open": 0.2232, "high": 0.2238, "low": 0.22, "close": 0.2201, "volume": 149057.7, "quote_volume": 33118.07362, "trades": 912, "taker_buy_volume": 42499.1, "taker_buy_quote": 9451.38519}, {"ts": 1775177880000, "open": 0.2201, "high": 0.2233, "low": 0.2155, "close": 0.2229, "volume": 229335.2, "quote_volume": 50385.05504, "trades": 1095, "taker_buy_volume": 78482.9, "taker_buy_quote": 17308.8953}, {"ts": 1775177940000, "open": 0.2227, "high": 0.2241, "low": 0.2211, "close": 0.2222, "volume": 57778.3, "quote_volume": 12874.34103, "trades": 244, "taker_buy_volume": 28019.5, "taker_buy_quote": 6257.46157}, {"ts": 1775178000000, "open": 0.222, "high": 0.2241, "low": 0.2214, "close": 0.222, "volume": 36319.0, "quote_volume": 8093.28548, "trades": 277, "taker_buy_volume": 18072.0, "taker_buy_quote": 4030.08272}, {"ts": 1775178060000, "open": 0.2219, "high": 0.2238, "low": 0.2209, "close": 0.2223, "volume": 85018.0, "quote_volume": 18911.11867, "trades": 609, "taker_buy_volume": 46671.7, "taker_buy_quote": 10388.72933}, {"ts": 1775178120000, "open": 0.2223, "high": 0.2228, "low": 0.2191, "close": 0.22, "volume": 54440.5, "quote_volume": 12041.74718, "trades": 266, "taker_buy_volume": 17049.5, "taker_buy_quote": 3778.56371}, {"ts": 1775178180000, "open": 0.2199, "high": 0.2221, "low": 0.2183, "close": 0.2208, "volume": 57258.8, "quote_volume": 12624.02226, "trades": 382, "taker_buy_volume": 32674.7, "taker_buy_quote": 7205.17966}, {"ts": 1775178240000, "open": 0.2208, "high": 0.222, "low": 0.2202, "close": 0.2205, "volume": 15965.2, "quote_volume": 3527.08237, "trades": 134, "taker_buy_volume": 5678.7, "taker_buy_quote": 1256.94618}, {"ts": 1775178300000, "open": 0.2208, "high": 0.2215, "low": 0.2205, "close": 0.2212, "volume": 31058.5, "quote_volume": 6860.67027, "trades": 210, "taker_buy_volume": 7238.4, "taker_buy_quote": 1600.58719}, {"ts": 1775178360000, "open": 0.2212, "high": 0.2241, "low": 0.2212, "close": 0.2226, "volume": 60727.3, "quote_volume": 13516.36212, "trades": 551, "taker_buy_volume": 37168.2, "taker_buy_quote": 8272.66915}, {"ts": 1775178420000, "open": 0.2226, "high": 0.2247, "low": 0.2224, "close": 0.2234, "volume": 36148.8, "quote_volume": 8090.52046, "trades": 251, "taker_buy_volume": 27120.3, "taker_buy_quote": 6074.67179}, {"ts": 1775178480000, "open": 0.2233, "high": 0.2252, "low": 0.2226, "close": 0.2248, "volume": 43767.9, "quote_volume": 9806.79441, "trades": 233, "taker_buy_volume": 32765.1, "taker_buy_quote": 7346.33596}, {"ts": 1775178540000, "open": 0.2247, "high": 0.2298, "low": 0.2243, "close": 0.2283, "volume": 156774.6, "quote_volume": 35650.11393, "trades": 951, "taker_buy_volume": 100711.1, "taker_buy_quote": 22934.32231}, {"ts": 1775178600000, "open": 0.2281, "high": 0.229, "low": 0.226, "close": 0.2267, "volume": 80449.3, "quote_volume": 18264.90447, "trades": 499, "taker_buy_volume": 34041.5, "taker_buy_quote": 7732.17205}, {"ts": 1775178660000, "open": 0.2267, "high": 0.227, "low": 0.2251, "close": 0.2256, "volume": 37975.0, "quote_volume": 8589.88368, "trades": 322, "taker_buy_volume": 12701.2, "taker_buy_quote": 2875.0627}, {"ts": 1775178720000, "open": 0.2255, "high": 0.2258, "low": 0.225, "close": 0.2251, "volume": 19734.7, "quote_volume": 4448.33665, "trades": 170, "taker_buy_volume": 12984.8, "taker_buy_quote": 2928.16628}, {"ts": 1775178780000, "open": 0.2249, "high": 0.2272, "low": 0.2241, "close": 0.2269, "volume": 38429.1, "quote_volume": 8678.57733, "trades": 296, "taker_buy_volume": 29553.1, "taker_buy_quote": 6675.72171}, {"ts": 1775178840000, "open": 0.2268, "high": 0.2268, "low": 0.2256, "close": 0.2257, "volume": 12496.5, "quote_volume": 2824.28296, "trades": 110, "taker_buy_volume": 4447.5, "taker_buy_quote": 1005.78792}, {"ts": 1775178900000, "open": 0.2257, "high": 0.2257, "low": 0.2245, "close": 0.2246, "volume": 8706.7, "quote_volume": 1958.55206, "trades": 82, "taker_buy_volume": 4654.9, "taker_buy_quote": 1046.66078}, {"ts": 1775178960000, "open": 0.2245, "high": 0.225, "low": 0.2203, "close": 0.2223, "volume": 120715.6, "quote_volume": 26849.06756, "trades": 673, "taker_buy_volume": 47264.2, "taker_buy_quote": 10521.86058}, {"ts": 1775179020000, "open": 0.2222, "high": 0.2232, "low": 0.2206, "close": 0.221, "volume": 96156.2, "quote_volume": 21327.74192, "trades": 748, "taker_buy_volume": 42031.7, "taker_buy_quote": 9326.74752}, {"ts": 1775179080000, "open": 0.2211, "high": 0.2239, "low": 0.2206, "close": 0.2229, "volume": 68475.2, "quote_volume": 15194.21734, "trades": 405, "taker_buy_volume": 44785.3, "taker_buy_quote": 9945.43865}, {"ts": 1775179140000, "open": 0.2231, "high": 0.2249, "low": 0.2229, "close": 0.2248, "volume": 79319.3, "quote_volume": 17738.75939, "trades": 446, "taker_buy_volume": 12234.8, "taker_buy_quote": 2741.6864}, {"ts": 1775179200000, "open": 0.2248, "high": 0.2263, "low": 0.2243, "close": 0.2248, "volume": 38151.3, "quote_volume": 8594.13001, "trades": 297, "taker_buy_volume": 14308.8, "taker_buy_quote": 3224.91881}, {"ts": 1775179260000, "open": 0.2245, "high": 0.2274, "low": 0.2243, "close": 0.2269, "volume": 74857.0, "quote_volume": 16911.99338, "trades": 510, "taker_buy_volume": 57361.6, "taker_buy_quote": 12959.37891}, {"ts": 1775179320000, "open": 0.2268, "high": 0.2277, "low": 0.226, "close": 0.2271, "volume": 143310.7, "quote_volume": 32512.40372, "trades": 773, "taker_buy_volume": 96815.9, "taker_buy_quote": 21958.46515}, {"ts": 1775179380000, "open": 0.2272, "high": 0.2277, "low": 0.2254, "close": 0.2254, "volume": 64440.5, "quote_volume": 14588.31922, "trades": 389, "taker_buy_volume": 15466.0, "taker_buy_quote": 3507.45607}, {"ts": 1775179440000, "open": 0.2254, "high": 0.2272, "low": 0.225, "close": 0.227, "volume": 27461.2, "quote_volume": 6202.08076, "trades": 162, "taker_buy_volume": 12084.4, "taker_buy_quote": 2731.37593}, {"ts": 1775179500000, "open": 0.227, "high": 0.2273, "low": 0.2259, "close": 0.2269, "volume": 32452.6, "quote_volume": 7356.49351, "trades": 242, "taker_buy_volume": 16963.3, "taker_buy_quote": 3846.22859}, {"ts": 1775179560000, "open": 0.2269, "high": 0.2271, "low": 0.2252, "close": 0.2256, "volume": 137944.3, "quote_volume": 31193.80821, "trades": 299, "taker_buy_volume": 13984.6, "taker_buy_quote": 3170.51811}, {"ts": 1775179620000, "open": 0.2256, "high": 0.2295, "low": 0.2254, "close": 0.2284, "volume": 46383.5, "quote_volume": 10536.86211, "trades": 367, "taker_buy_volume": 25399.9, "taker_buy_quote": 5769.04833}, {"ts": 1775179680000, "open": 0.2282, "high": 0.2287, "low": 0.2268, "close": 0.2273, "volume": 39727.0, "quote_volume": 9057.19336, "trades": 335, "taker_buy_volume": 11766.4, "taker_buy_quote": 2682.2596}, {"ts": 1775179740000, "open": 0.2272, "high": 0.229, "low": 0.2263, "close": 0.2286, "volume": 68311.2, "quote_volume": 15516.53678, "trades": 339, "taker_buy_volume": 13932.4, "taker_buy_quote": 3170.19554}, {"ts": 1775179800000, "open": 0.2286, "high": 0.229, "low": 0.2274, "close": 0.2275, "volume": 22692.1, "quote_volume": 5180.47698, "trades": 297, "taker_buy_volume": 7850.4, "taker_buy_quote": 1792.2965}, {"ts": 1775179860000, "open": 0.2275, "high": 0.2276, "low": 0.2265, "close": 0.2273, "volume": 28446.7, "quote_volume": 6458.08248, "trades": 226, "taker_buy_volume": 14424.7, "taker_buy_quote": 3275.56769}, {"ts": 1775179920000, "open": 0.2272, "high": 0.2315, "low": 0.2272, "close": 0.2313, "volume": 180057.2, "quote_volume": 41348.07344, "trades": 1105, "taker_buy_volume": 86040.8, "taker_buy_quote": 19765.79193}, {"ts": 1775179980000, "open": 0.2315, "high": 0.2328, "low": 0.2298, "close": 0.2322, "volume": 219040.0, "quote_volume": 50658.99983, "trades": 985, "taker_buy_volume": 97904.4, "taker_buy_quote": 22646.0409}, {"ts": 1775180040000, "open": 0.232, "high": 0.234, "low": 0.2308, "close": 0.232, "volume": 109268.4, "quote_volume": 25379.48867, "trades": 619, "taker_buy_volume": 42833.5, "taker_buy_quote": 9953.43266}, {"ts": 1775180100000, "open": 0.232, "high": 0.232, "low": 0.2297, "close": 0.231, "volume": 117542.3, "quote_volume": 27117.81318, "trades": 636, "taker_buy_volume": 45631.7, "taker_buy_quote": 10533.12778}, {"ts": 1775180160000, "open": 0.2311, "high": 0.2315, "low": 0.2303, "close": 0.2306, "volume": 37334.8, "quote_volume": 8623.05737, "trades": 220, "taker_buy_volume": 14550.3, "taker_buy_quote": 3360.42211}, {"ts": 1775180220000, "open": 0.2306, "high": 0.2309, "low": 0.229, "close": 0.2303, "volume": 175318.0, "quote_volume": 40300.90168, "trades": 954, "taker_buy_volume": 71451.5, "taker_buy_quote": 16430.0681}, {"ts": 1775180280000, "open": 0.2305, "high": 0.2305, "low": 0.2268, "close": 0.2269, "volume": 137902.9, "quote_volume": 31588.92351, "trades": 1205, "taker_buy_volume": 62110.6, "taker_buy_quote": 14236.224}, {"ts": 1775180340000, "open": 0.2269, "high": 0.2274, "low": 0.2256, "close": 0.227, "volume": 87810.4, "quote_volume": 19887.71029, "trades": 673, "taker_buy_volume": 26283.1, "taker_buy_quote": 5955.24192}, {"ts": 1775180400000, "open": 0.2272, "high": 0.229, "low": 0.2268, "close": 0.2278, "volume": 45383.1, "quote_volume": 10347.18432, "trades": 236, "taker_buy_volume": 25482.0, "taker_buy_quote": 5810.18533}, {"ts": 1775180460000, "open": 0.2277, "high": 0.2283, "low": 0.2267, "close": 0.2275, "volume": 42430.1, "quote_volume": 9656.35796, "trades": 260, "taker_buy_volume": 18654.9, "taker_buy_quote": 4244.755}, {"ts": 1775180520000, "open": 0.2274, "high": 0.2279, "low": 0.2263, "close": 0.2267, "volume": 42580.3, "quote_volume": 9660.79463, "trades": 223, "taker_buy_volume": 14370.1, "taker_buy_quote": 3260.24482}, {"ts": 1775180580000, "open": 0.2268, "high": 0.2272, "low": 0.2254, "close": 0.2257, "volume": 56584.6, "quote_volume": 12783.06375, "trades": 313, "taker_buy_volume": 12817.5, "taker_buy_quote": 2895.84897}, {"ts": 1775180640000, "open": 0.2256, "high": 0.2274, "low": 0.2255, "close": 0.2269, "volume": 27600.0, "quote_volume": 6252.32196, "trades": 182, "taker_buy_volume": 14791.7, "taker_buy_quote": 3351.79938}, {"ts": 1775180700000, "open": 0.227, "high": 0.2273, "low": 0.2262, "close": 0.2262, "volume": 20576.8, "quote_volume": 4665.04226, "trades": 116, "taker_buy_volume": 4392.6, "taker_buy_quote": 995.72634}, {"ts": 1775180760000, "open": 0.2263, "high": 0.2263, "low": 0.224, "close": 0.2258, "volume": 130043.7, "quote_volume": 29236.02006, "trades": 900, "taker_buy_volume": 39466.6, "taker_buy_quote": 8869.65092}, {"ts": 1775180820000, "open": 0.2258, "high": 0.2276, "low": 0.2255, "close": 0.2268, "volume": 30688.0, "quote_volume": 6959.43571, "trades": 244, "taker_buy_volume": 23132.2, "taker_buy_quote": 5245.67848}, {"ts": 1775180880000, "open": 0.227, "high": 0.2304, "low": 0.2263, "close": 0.23, "volume": 79404.9, "quote_volume": 18128.59797, "trades": 511, "taker_buy_volume": 52644.9, "taker_buy_quote": 12017.55026}, {"ts": 1775180940000, "open": 0.2306, "high": 0.2315, "low": 0.2283, "close": 0.2284, "volume": 56844.4, "quote_volume": 13078.96546, "trades": 339, "taker_buy_volume": 18183.9, "taker_buy_quote": 4195.47284}, {"ts": 1775181000000, "open": 0.2287, "high": 0.2294, "low": 0.2281, "close": 0.2289, "volume": 24378.8, "quote_volume": 5574.7298, "trades": 170, "taker_buy_volume": 10060.9, "taker_buy_quote": 2301.67965}, {"ts": 1775181060000, "open": 0.2288, "high": 0.2297, "low": 0.2281, "close": 0.2281, "volume": 78447.6, "quote_volume": 17934.69886, "trades": 269, "taker_buy_volume": 10910.0, "taker_buy_quote": 2499.23751}, {"ts": 1775181120000, "open": 0.2283, "high": 0.2286, "low": 0.2248, "close": 0.225, "volume": 100847.7, "quote_volume": 22916.35705, "trades": 1158, "taker_buy_volume": 41945.4, "taker_buy_quote": 9536.62672}, {"ts": 1775181180000, "open": 0.225, "high": 0.2251, "low": 0.2241, "close": 0.2248, "volume": 82811.1, "quote_volume": 18595.39244, "trades": 680, "taker_buy_volume": 25254.8, "taker_buy_quote": 5671.97819}, {"ts": 1775181240000, "open": 0.2249, "high": 0.2255, "low": 0.224, "close": 0.2248, "volume": 43405.7, "quote_volume": 9749.90147, "trades": 398, "taker_buy_volume": 15231.8, "taker_buy_quote": 3423.32481}, {"ts": 1775181300000, "open": 0.2248, "high": 0.2255, "low": 0.2235, "close": 0.2254, "volume": 63844.5, "quote_volume": 14333.44559, "trades": 386, "taker_buy_volume": 16007.9, "taker_buy_quote": 3594.87483}, {"ts": 1775181360000, "open": 0.2255, "high": 0.2265, "low": 0.2246, "close": 0.225, "volume": 114673.0, "quote_volume": 25855.17555, "trades": 513, "taker_buy_volume": 41446.4, "taker_buy_quote": 9347.64436}, {"ts": 1775181420000, "open": 0.2249, "high": 0.2263, "low": 0.2246, "close": 0.225, "volume": 38084.5, "quote_volume": 8590.7356, "trades": 254, "taker_buy_volume": 21144.7, "taker_buy_quote": 4773.63329}, {"ts": 1775181480000, "open": 0.2249, "high": 0.2262, "low": 0.2249, "close": 0.2262, "volume": 28178.7, "quote_volume": 6355.49772, "trades": 186, "taker_buy_volume": 12709.8, "taker_buy_quote": 2868.59534}, {"ts": 1775181540000, "open": 0.2263, "high": 0.2271, "low": 0.2262, "close": 0.2264, "volume": 33137.9, "quote_volume": 7509.70772, "trades": 263, "taker_buy_volume": 10824.8, "taker_buy_quote": 2453.62461}, {"ts": 1775181600000, "open": 0.2264, "high": 0.2268, "low": 0.2233, "close": 0.224, "volume": 137484.3, "quote_volume": 30846.33438, "trades": 638, "taker_buy_volume": 71924.8, "taker_buy_quote": 16125.16313}, {"ts": 1775181660000, "open": 0.224, "high": 0.2243, "low": 0.2199, "close": 0.2231, "volume": 300080.0, "quote_volume": 66621.27421, "trades": 1059, "taker_buy_volume": 127797.5, "taker_buy_quote": 28376.85431}, {"ts": 1775181720000, "open": 0.223, "high": 0.2244, "low": 0.2212, "close": 0.2243, "volume": 125518.7, "quote_volume": 27958.27337, "trades": 769, "taker_buy_volume": 56401.3, "taker_buy_quote": 12580.98859}, {"ts": 1775181780000, "open": 0.2245, "high": 0.2247, "low": 0.22, "close": 0.221, "volume": 78608.8, "quote_volume": 17496.28414, "trades": 515, "taker_buy_volume": 24945.6, "taker_buy_quote": 5556.78471}, {"ts": 1775181840000, "open": 0.2211, "high": 0.2216, "low": 0.2122, "close": 0.2165, "volume": 437752.2, "quote_volume": 94786.20347, "trades": 2025, "taker_buy_volume": 111887.4, "taker_buy_quote": 24136.16386}, {"ts": 1775181900000, "open": 0.2166, "high": 0.219, "low": 0.2162, "close": 0.2169, "volume": 158587.6, "quote_volume": 34494.71354, "trades": 1175, "taker_buy_volume": 78632.6, "taker_buy_quote": 17119.60548}, {"ts": 1775181960000, "open": 0.217, "high": 0.2201, "low": 0.217, "close": 0.2197, "volume": 61984.4, "quote_volume": 13593.29601, "trades": 405, "taker_buy_volume": 36202.6, "taker_buy_quote": 7941.33124}, {"ts": 1775182020000, "open": 0.2198, "high": 0.2205, "low": 0.2193, "close": 0.2195, "volume": 29665.5, "quote_volume": 6523.67983, "trades": 257, "taker_buy_volume": 19527.3, "taker_buy_quote": 4294.65645}, {"ts": 1775182080000, "open": 0.2199, "high": 0.2207, "low": 0.2184, "close": 0.2203, "volume": 75169.4, "quote_volume": 16467.31557, "trades": 364, "taker_buy_volume": 32965.6, "taker_buy_quote": 7230.66522}, {"ts": 1775182140000, "open": 0.2202, "high": 0.2209, "low": 0.2184, "close": 0.2209, "volume": 61294.8, "quote_volume": 13474.63966, "trades": 353, "taker_buy_volume": 24733.9, "taker_buy_quote": 5444.66883}, {"ts": 1775182200000, "open": 0.221, "high": 0.2213, "low": 0.2184, "close": 0.2188, "volume": 99556.6, "quote_volume": 21872.41274, "trades": 795, "taker_buy_volume": 51131.5, "taker_buy_quote": 11234.81769}, {"ts": 1775182260000, "open": 0.2189, "high": 0.2199, "low": 0.2187, "close": 0.2194, "volume": 31928.1, "quote_volume": 7002.60876, "trades": 226, "taker_buy_volume": 21361.6, "taker_buy_quote": 4685.28098}, {"ts": 1775182320000, "open": 0.2196, "high": 0.2206, "low": 0.2192, "close": 0.2194, "volume": 73861.9, "quote_volume": 16229.46637, "trades": 215, "taker_buy_volume": 27239.8, "taker_buy_quote": 5985.70732}, {"ts": 1775182380000, "open": 0.2195, "high": 0.2205, "low": 0.2188, "close": 0.2195, "volume": 54745.3, "quote_volume": 12026.23427, "trades": 282, "taker_buy_volume": 25630.2, "taker_buy_quote": 5631.95791}, {"ts": 1775182440000, "open": 0.2196, "high": 0.2201, "low": 0.2192, "close": 0.2197, "volume": 34125.0, "quote_volume": 7489.41975, "trades": 230, "taker_buy_volume": 7836.5, "taker_buy_quote": 1720.43633}, {"ts": 1775182500000, "open": 0.2198, "high": 0.2209, "low": 0.219, "close": 0.2203, "volume": 56886.9, "quote_volume": 12511.67263, "trades": 340, "taker_buy_volume": 21401.1, "taker_buy_quote": 4708.20163}, {"ts": 1775182560000, "open": 0.2204, "high": 0.2221, "low": 0.2202, "close": 0.2202, "volume": 66533.5, "quote_volume": 14709.49363, "trades": 244, "taker_buy_volume": 39507.5, "taker_buy_quote": 8742.87268}, {"ts": 1775182620000, "open": 0.2201, "high": 0.2201, "low": 0.2178, "close": 0.2178, "volume": 125246.5, "quote_volume": 27432.28777, "trades": 503, "taker_buy_volume": 9441.5, "taker_buy_quote": 2068.09738}, {"ts": 1775182680000, "open": 0.2181, "high": 0.2199, "low": 0.218, "close": 0.2185, "volume": 51202.3, "quote_volume": 11213.60066, "trades": 463, "taker_buy_volume": 21606.0, "taker_buy_quote": 4731.67801}, {"ts": 1775182740000, "open": 0.2185, "high": 0.2211, "low": 0.2182, "close": 0.2207, "volume": 48422.7, "quote_volume": 10654.43175, "trades": 285, "taker_buy_volume": 13034.3, "taker_buy_quote": 2862.10061}, {"ts": 1775182800000, "open": 0.2208, "high": 0.2209, "low": 0.2177, "close": 0.218, "volume": 76671.2, "quote_volume": 16798.20957, "trades": 585, "taker_buy_volume": 25252.0, "taker_buy_quote": 5523.74517}, {"ts": 1775182860000, "open": 0.218, "high": 0.218, "low": 0.2155, "close": 0.2168, "volume": 50514.1, "quote_volume": 10961.81127, "trades": 419, "taker_buy_volume": 23566.6, "taker_buy_quote": 5114.05921}, {"ts": 1775182920000, "open": 0.2167, "high": 0.2172, "low": 0.21, "close": 0.2109, "volume": 330308.9, "quote_volume": 70234.82841, "trades": 1959, "taker_buy_volume": 95179.1, "taker_buy_quote": 20220.59963}, {"ts": 1775182980000, "open": 0.2109, "high": 0.2137, "low": 0.2105, "close": 0.2125, "volume": 109419.1, "quote_volume": 23222.843, "trades": 637, "taker_buy_volume": 60953.8, "taker_buy_quote": 12946.76334}, {"ts": 1775183040000, "open": 0.2128, "high": 0.2142, "low": 0.2122, "close": 0.2125, "volume": 57665.5, "quote_volume": 12295.10367, "trades": 420, "taker_buy_volume": 22910.1, "taker_buy_quote": 4885.3151}, {"ts": 1775183100000, "open": 0.2125, "high": 0.2132, "low": 0.211, "close": 0.2117, "volume": 31450.2, "quote_volume": 6669.68413, "trades": 284, "taker_buy_volume": 10514.0, "taker_buy_quote": 2232.11791}, {"ts": 1775183160000, "open": 0.2118, "high": 0.2118, "low": 0.2057, "close": 0.2065, "volume": 305778.3, "quote_volume": 63603.04868, "trades": 1389, "taker_buy_volume": 112656.3, "taker_buy_quote": 23386.47856}, {"ts": 1775183220000, "open": 0.2067, "high": 0.2074, "low": 0.201, "close": 0.2013, "volume": 332105.9, "quote_volume": 67808.93036, "trades": 1647, "taker_buy_volume": 129078.1, "taker_buy_quote": 26420.00414}, {"ts": 1775183280000, "open": 0.2016, "high": 0.2047, "low": 0.2, "close": 0.2014, "volume": 211232.1, "quote_volume": 42673.46574, "trades": 856, "taker_buy_volume": 86036.2, "taker_buy_quote": 17444.64567}, {"ts": 1775183340000, "open": 0.2013, "high": 0.2037, "low": 0.1976, "close": 0.1982, "volume": 222608.9, "quote_volume": 44779.35197, "trades": 796, "taker_buy_volume": 56941.3, "taker_buy_quote": 11455.22338}, {"ts": 1775183400000, "open": 0.1984, "high": 0.1993, "low": 0.1921, "close": 0.1987, "volume": 400828.1, "quote_volume": 78585.1543, "trades": 2353, "taker_buy_volume": 171376.5, "taker_buy_quote": 33541.53245}, {"ts": 1775183460000, "open": 0.1984, "high": 0.1996, "low": 0.1889, "close": 0.1934, "volume": 565264.0, "quote_volume": 109301.26266, "trades": 2810, "taker_buy_volume": 260032.3, "taker_buy_quote": 50427.19452}, {"ts": 1775183520000, "open": 0.1934, "high": 0.1952, "low": 0.1877, "close": 0.1909, "volume": 349310.8, "quote_volume": 66943.15561, "trades": 1542, "taker_buy_volume": 165684.8, "taker_buy_quote": 31795.83809}, {"ts": 1775183580000, "open": 0.1908, "high": 0.1949, "low": 0.1904, "close": 0.1929, "volume": 206187.0, "quote_volume": 39657.16091, "trades": 1102, "taker_buy_volume": 101197.7, "taker_buy_quote": 19451.98844}, {"ts": 1775183640000, "open": 0.1928, "high": 0.1935, "low": 0.1877, "close": 0.1889, "volume": 426610.0, "quote_volume": 81110.19712, "trades": 2126, "taker_buy_volume": 205356.8, "taker_buy_quote": 39037.53179}, {"ts": 1775183700000, "open": 0.1889, "high": 0.1938, "low": 0.1864, "close": 0.1903, "volume": 418044.2, "quote_volume": 79422.1159, "trades": 1728, "taker_buy_volume": 188974.4, "taker_buy_quote": 36025.4635}, {"ts": 1775183760000, "open": 0.1902, "high": 0.1908, "low": 0.1872, "close": 0.188, "volume": 244434.3, "quote_volume": 46101.41521, "trades": 1133, "taker_buy_volume": 101784.7, "taker_buy_quote": 19203.94962}, {"ts": 1775183820000, "open": 0.188, "high": 0.1906, "low": 0.1852, "close": 0.1866, "volume": 326221.7, "quote_volume": 61316.17828, "trades": 1587, "taker_buy_volume": 136653.0, "taker_buy_quote": 25698.72244}, {"ts": 1775183880000, "open": 0.1866, "high": 0.1885, "low": 0.181, "close": 0.1831, "volume": 439150.7, "quote_volume": 81064.8099, "trades": 1967, "taker_buy_volume": 137611.0, "taker_buy_quote": 25464.24962}, {"ts": 1775183940000, "open": 0.1833, "high": 0.1852, "low": 0.1817, "close": 0.1827, "volume": 293779.0, "quote_volume": 53782.28971, "trades": 1357, "taker_buy_volume": 138104.1, "taker_buy_quote": 25290.2436}, {"ts": 1775184000000, "open": 0.1826, "high": 0.1847, "low": 0.1801, "close": 0.1824, "volume": 208969.3, "quote_volume": 38084.33387, "trades": 1184, "taker_buy_volume": 83996.6, "taker_buy_quote": 15307.3312}, {"ts": 1775184060000, "open": 0.182, "high": 0.185, "low": 0.1793, "close": 0.1809, "volume": 339429.3, "quote_volume": 61775.54254, "trades": 1492, "taker_buy_volume": 145763.3, "taker_buy_quote": 26609.76324}, {"ts": 1775184120000, "open": 0.181, "high": 0.1838, "low": 0.181, "close": 0.183, "volume": 207487.0, "quote_volume": 37908.88948, "trades": 766, "taker_buy_volume": 121844.4, "taker_buy_quote": 22266.8436}, {"ts": 1775184180000, "open": 0.1827, "high": 0.1827, "low": 0.1762, "close": 0.178, "volume": 522333.9, "quote_volume": 93361.87606, "trades": 2033, "taker_buy_volume": 183396.0, "taker_buy_quote": 32703.63703}, {"ts": 1775184240000, "open": 0.178, "high": 0.1793, "low": 0.1771, "close": 0.1782, "volume": 168449.2, "quote_volume": 30046.35159, "trades": 896, "taker_buy_volume": 82405.5, "taker_buy_quote": 14704.58476}, {"ts": 1775184300000, "open": 0.1783, "high": 0.1811, "low": 0.178, "close": 0.1798, "volume": 223872.6, "quote_volume": 40213.01334, "trades": 1127, "taker_buy_volume": 100822.3, "taker_buy_quote": 18115.75249}, {"ts": 1775184360000, "open": 0.1799, "high": 0.183, "low": 0.1756, "close": 0.1771, "volume": 421938.6, "quote_volume": 75477.58628, "trades": 1733, "taker_buy_volume": 191455.0, "taker_buy_quote": 34427.68496}, {"ts": 1775184420000, "open": 0.1769, "high": 0.1969, "low": 0.1762, "close": 0.1945, "volume": 851912.5, "quote_volume": 160369.91028, "trades": 3659, "taker_buy_volume": 480715.2, "taker_buy_quote": 90015.0714}, {"ts": 1775184480000, "open": 0.1946, "high": 0.1958, "low": 0.1884, "close": 0.1935, "volume": 901317.6, "quote_volume": 173874.41648, "trades": 3417, "taker_buy_volume": 545562.3, "taker_buy_quote": 105381.77868}, {"ts": 1775184540000, "open": 0.1935, "high": 0.2025, "low": 0.1909, "close": 0.1985, "volume": 692382.7, "quote_volume": 135834.7784, "trades": 2828, "taker_buy_volume": 372940.5, "taker_buy_quote": 73097.07362}, {"ts": 1775184600000, "open": 0.198, "high": 0.2049, "low": 0.1952, "close": 0.2028, "volume": 514520.5, "quote_volume": 103110.41348, "trades": 2270, "taker_buy_volume": 276871.3, "taker_buy_quote": 55490.94987}, {"ts": 1775184660000, "open": 0.2029, "high": 0.2039, "low": 0.1921, "close": 0.195, "volume": 1201045.6, "quote_volume": 237218.46204, "trades": 2616, "taker_buy_volume": 334171.7, "taker_buy_quote": 65968.52858}, {"ts": 1775184720000, "open": 0.1951, "high": 0.1957, "low": 0.1907, "close": 0.1934, "volume": 310405.0, "quote_volume": 60157.3137, "trades": 1403, "taker_buy_volume": 131893.6, "taker_buy_quote": 25599.51089}, {"ts": 1775184780000, "open": 0.1934, "high": 0.1944, "low": 0.1905, "close": 0.1924, "volume": 203391.5, "quote_volume": 39058.23301, "trades": 915, "taker_buy_volume": 128256.6, "taker_buy_quote": 24610.54519}, {"ts": 1775184840000, "open": 0.1923, "high": 0.1936, "low": 0.1897, "close": 0.193, "volume": 123728.6, "quote_volume": 23648.88765, "trades": 518, "taker_buy_volume": 57663.3, "taker_buy_quote": 11039.26543}, {"ts": 1775184900000, "open": 0.193, "high": 0.1931, "low": 0.19, "close": 0.1906, "volume": 109192.9, "quote_volume": 20916.20897, "trades": 575, "taker_buy_volume": 71607.6, "taker_buy_quote": 13720.22909}, {"ts": 1775184960000, "open": 0.1907, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 273479.0, "quote_volume": 51459.37726, "trades": 1614, "taker_buy_volume": 123231.9, "taker_buy_quote": 23199.5292}, {"ts": 1775185020000, "open": 0.1871, "high": 0.1901, "low": 0.1847, "close": 0.1864, "volume": 265492.5, "quote_volume": 49667.94485, "trades": 1429, "taker_buy_volume": 115782.8, "taker_buy_quote": 21736.60271}, {"ts": 1775185080000, "open": 0.1865, "high": 0.1894, "low": 0.1855, "close": 0.1881, "volume": 120001.9, "quote_volume": 22515.59969, "trades": 897, "taker_buy_volume": 63932.9, "taker_buy_quote": 12010.46264}, {"ts": 1775185140000, "open": 0.188, "high": 0.1896, "low": 0.1879, "close": 0.1883, "volume": 108498.8, "quote_volume": 20470.51972, "trades": 718, "taker_buy_volume": 51766.5, "taker_buy_quote": 9777.81599}, {"ts": 1775185200000, "open": 0.1886, "high": 0.192, "low": 0.1876, "close": 0.1896, "volume": 160082.8, "quote_volume": 30355.86212, "trades": 656, "taker_buy_volume": 110281.1, "taker_buy_quote": 20905.00331}, {"ts": 1775185260000, "open": 0.1894, "high": 0.1933, "low": 0.188, "close": 0.1899, "volume": 285819.3, "quote_volume": 54537.8082, "trades": 1178, "taker_buy_volume": 133090.9, "taker_buy_quote": 25399.70665}, {"ts": 1775185320000, "open": 0.1899, "high": 0.1933, "low": 0.189, "close": 0.1919, "volume": 118997.2, "quote_volume": 22751.29057, "trades": 657, "taker_buy_volume": 66087.0, "taker_buy_quote": 12651.91921}, {"ts": 1775185380000, "open": 0.1923, "high": 0.1945, "low": 0.1923, "close": 0.1942, "volume": 196549.2, "quote_volume": 38052.11349, "trades": 959, "taker_buy_volume": 103659.6, "taker_buy_quote": 20075.93285}, {"ts": 1775185440000, "open": 0.1943, "high": 0.1981, "low": 0.1924, "close": 0.1961, "volume": 163157.0, "quote_volume": 31911.90011, "trades": 739, "taker_buy_volume": 101226.0, "taker_buy_quote": 19831.14068}, {"ts": 1775185500000, "open": 0.1959, "high": 0.1968, "low": 0.1905, "close": 0.1911, "volume": 141501.1, "quote_volume": 27241.9315, "trades": 694, "taker_buy_volume": 84107.5, "taker_buy_quote": 16179.56447}, {"ts": 1775185560000, "open": 0.1912, "high": 0.195, "low": 0.1912, "close": 0.1946, "volume": 91745.5, "quote_volume": 17711.14341, "trades": 578, "taker_buy_volume": 53546.2, "taker_buy_quote": 10351.96185}, {"ts": 1775185620000, "open": 0.1946, "high": 0.1949, "low": 0.1929, "close": 0.1932, "volume": 58164.6, "quote_volume": 11272.52734, "trades": 298, "taker_buy_volume": 26906.7, "taker_buy_quote": 5215.44554}, {"ts": 1775185680000, "open": 0.1929, "high": 0.1948, "low": 0.1927, "close": 0.1935, "volume": 65208.5, "quote_volume": 12634.56533, "trades": 378, "taker_buy_volume": 31478.2, "taker_buy_quote": 6102.09158}, {"ts": 1775185740000, "open": 0.1935, "high": 0.1955, "low": 0.1935, "close": 0.1946, "volume": 26417.9, "quote_volume": 5147.6268, "trades": 230, "taker_buy_volume": 14224.4, "taker_buy_quote": 2771.87246}, {"ts": 1775185800000, "open": 0.1945, "high": 0.197, "low": 0.1934, "close": 0.1965, "volume": 126975.5, "quote_volume": 24784.96826, "trades": 498, "taker_buy_volume": 70267.0, "taker_buy_quote": 13722.02676}, {"ts": 1775185860000, "open": 0.1964, "high": 0.1971, "low": 0.1935, "close": 0.1939, "volume": 132005.6, "quote_volume": 25853.16188, "trades": 318, "taker_buy_volume": 41179.5, "taker_buy_quote": 8055.74129}, {"ts": 1775185920000, "open": 0.194, "high": 0.1972, "low": 0.1934, "close": 0.1963, "volume": 106534.9, "quote_volume": 20844.66046, "trades": 683, "taker_buy_volume": 55752.8, "taker_buy_quote": 10905.61601}, {"ts": 1775185980000, "open": 0.1963, "high": 0.1975, "low": 0.1956, "close": 0.1964, "volume": 116556.1, "quote_volume": 22884.92954, "trades": 576, "taker_buy_volume": 87913.8, "taker_buy_quote": 17266.71675}, {"ts": 1775186040000, "open": 0.1964, "high": 0.1969, "low": 0.1957, "close": 0.1962, "volume": 59559.5, "quote_volume": 11684.02771, "trades": 334, "taker_buy_volume": 22839.2, "taker_buy_quote": 4484.10301}, {"ts": 1775186100000, "open": 0.1959, "high": 0.1964, "low": 0.1942, "close": 0.1944, "volume": 89020.6, "quote_volume": 17387.72198, "trades": 448, "taker_buy_volume": 60051.8, "taker_buy_quote": 11734.7744}, {"ts": 1775186160000, "open": 0.1947, "high": 0.1951, "low": 0.1916, "close": 0.1918, "volume": 151842.9, "quote_volume": 29428.15016, "trades": 524, "taker_buy_volume": 78304.9, "taker_buy_quote": 15191.38358}, {"ts": 1775186220000, "open": 0.1917, "high": 0.1925, "low": 0.1885, "close": 0.1901, "volume": 303189.4, "quote_volume": 57765.06934, "trades": 927, "taker_buy_volume": 196428.1, "taker_buy_quote": 37418.53336}, {"ts": 1775186280000, "open": 0.1901, "high": 0.1901, "low": 0.187, "close": 0.1881, "volume": 181177.1, "quote_volume": 34185.57289, "trades": 827, "taker_buy_volume": 92344.5, "taker_buy_quote": 17442.74679}, {"ts": 1775186340000, "open": 0.1878, "high": 0.1893, "low": 0.187, "close": 0.1884, "volume": 99438.1, "quote_volume": 18700.44426, "trades": 495, "taker_buy_volume": 71820.4, "taker_buy_quote": 13509.93617}, {"ts": 1775186400000, "open": 0.1885, "high": 0.19, "low": 0.1872, "close": 0.1874, "volume": 100162.6, "quote_volume": 18924.26319, "trades": 851, "taker_buy_volume": 41605.8, "taker_buy_quote": 7860.53508}, {"ts": 1775186460000, "open": 0.1874, "high": 0.1886, "low": 0.1869, "close": 0.1885, "volume": 235467.9, "quote_volume": 44220.7864, "trades": 962, "taker_buy_volume": 156655.5, "taker_buy_quote": 29431.33533}, {"ts": 1775186520000, "open": 0.1885, "high": 0.1895, "low": 0.1872, "close": 0.1893, "volume": 158934.0, "quote_volume": 29943.55568, "trades": 1006, "taker_buy_volume": 92728.2, "taker_buy_quote": 17481.96415}, {"ts": 1775186580000, "open": 0.1888, "high": 0.1891, "low": 0.1847, "close": 0.186, "volume": 126643.5, "quote_volume": 23672.13547, "trades": 645, "taker_buy_volume": 59890.4, "taker_buy_quote": 11218.3957}, {"ts": 1775186640000, "open": 0.1859, "high": 0.1861, "low": 0.183, "close": 0.183, "volume": 158923.8, "quote_volume": 29266.16406, "trades": 798, "taker_buy_volume": 73721.4, "taker_buy_quote": 13590.76173}, {"ts": 1775186700000, "open": 0.1833, "high": 0.1875, "low": 0.1827, "close": 0.1865, "volume": 121320.6, "quote_volume": 22349.29557, "trades": 464, "taker_buy_volume": 66544.2, "taker_buy_quote": 12280.00114}, {"ts": 1775186760000, "open": 0.1864, "high": 0.1871, "low": 0.1841, "close": 0.186, "volume": 141486.9, "quote_volume": 26263.38537, "trades": 483, "taker_buy_volume": 35896.7, "taker_buy_quote": 6672.48439}, {"ts": 1775186820000, "open": 0.1859, "high": 0.1864, "low": 0.1814, "close": 0.1818, "volume": 73841.5, "quote_volume": 13582.0008, "trades": 445, "taker_buy_volume": 41741.4, "taker_buy_quote": 7679.78507}, {"ts": 1775186880000, "open": 0.1817, "high": 0.183, "low": 0.1808, "close": 0.1828, "volume": 61981.5, "quote_volume": 11269.66931, "trades": 342, "taker_buy_volume": 45845.2, "taker_buy_quote": 8339.32009}, {"ts": 1775186940000, "open": 0.1827, "high": 0.1842, "low": 0.181, "close": 0.1817, "volume": 145413.8, "quote_volume": 26586.31218, "trades": 455, "taker_buy_volume": 72110.0, "taker_buy_quote": 13186.17762}, {"ts": 1775187000000, "open": 0.1819, "high": 0.1868, "low": 0.1818, "close": 0.1854, "volume": 174056.5, "quote_volume": 32202.498, "trades": 827, "taker_buy_volume": 124596.0, "taker_buy_quote": 23032.59026}, {"ts": 1775187060000, "open": 0.1855, "high": 0.1864, "low": 0.1847, "close": 0.1863, "volume": 114235.8, "quote_volume": 21221.62038, "trades": 327, "taker_buy_volume": 77848.1, "taker_buy_quote": 14473.80726}, {"ts": 1775187120000, "open": 0.1863, "high": 0.1892, "low": 0.1833, "close": 0.184, "volume": 204064.5, "quote_volume": 37944.10012, "trades": 1186, "taker_buy_volume": 107961.0, "taker_buy_quote": 20083.07178}, {"ts": 1775187180000, "open": 0.1841, "high": 0.1863, "low": 0.1838, "close": 0.1861, "volume": 58129.6, "quote_volume": 10746.26551, "trades": 344, "taker_buy_volume": 27061.2, "taker_buy_quote": 5015.58288}, {"ts": 1775187240000, "open": 0.1861, "high": 0.1866, "low": 0.185, "close": 0.1858, "volume": 38787.1, "quote_volume": 7201.39255, "trades": 298, "taker_buy_volume": 15969.2, "taker_buy_quote": 2967.02806}, {"ts": 1775187300000, "open": 0.1857, "high": 0.186, "low": 0.1847, "close": 0.1858, "volume": 53474.9, "quote_volume": 9907.43946, "trades": 321, "taker_buy_volume": 16876.9, "taker_buy_quote": 3130.14018}, {"ts": 1775187360000, "open": 0.1861, "high": 0.1861, "low": 0.1844, "close": 0.1848, "volume": 47850.4, "quote_volume": 8861.43055, "trades": 244, "taker_buy_volume": 11500.8, "taker_buy_quote": 2131.36945}, {"ts": 1775187420000, "open": 0.1848, "high": 0.1866, "low": 0.1842, "close": 0.1854, "volume": 112152.8, "quote_volume": 20814.29939, "trades": 484, "taker_buy_volume": 63756.9, "taker_buy_quote": 11829.89947}, {"ts": 1775187480000, "open": 0.1855, "high": 0.1909, "low": 0.1848, "close": 0.1903, "volume": 328529.3, "quote_volume": 61804.0669, "trades": 1651, "taker_buy_volume": 174435.6, "taker_buy_quote": 32867.56705}, {"ts": 1775187540000, "open": 0.1903, "high": 0.191, "low": 0.1899, "close": 0.1909, "volume": 79893.3, "quote_volume": 15223.71319, "trades": 479, "taker_buy_volume": 45508.0, "taker_buy_quote": 8674.30653}, {"ts": 1775187600000, "open": 0.1908, "high": 0.1914, "low": 0.19, "close": 0.1909, "volume": 88426.1, "quote_volume": 16878.77978, "trades": 469, "taker_buy_volume": 42432.8, "taker_buy_quote": 8102.42767}, {"ts": 1775187660000, "open": 0.1909, "high": 0.196, "low": 0.1906, "close": 0.1934, "volume": 176228.1, "quote_volume": 34033.42781, "trades": 649, "taker_buy_volume": 128991.9, "taker_buy_quote": 24884.97885}, {"ts": 1775187720000, "open": 0.1932, "high": 0.1959, "low": 0.1932, "close": 0.1943, "volume": 107847.9, "quote_volume": 21006.03786, "trades": 607, "taker_buy_volume": 67757.0, "taker_buy_quote": 13202.955}, {"ts": 1775187780000, "open": 0.1945, "high": 0.1947, "low": 0.1927, "close": 0.1939, "volume": 110164.9, "quote_volume": 21309.98453, "trades": 521, "taker_buy_volume": 31884.1, "taker_buy_quote": 6170.82192}, {"ts": 1775187840000, "open": 0.1936, "high": 0.1942, "low": 0.1928, "close": 0.1936, "volume": 39323.4, "quote_volume": 7610.56801, "trades": 210, "taker_buy_volume": 26196.1, "taker_buy_quote": 5070.20006}, {"ts": 1775187900000, "open": 0.1935, "high": 0.1956, "low": 0.1927, "close": 0.1944, "volume": 154813.8, "quote_volume": 30028.59357, "trades": 433, "taker_buy_volume": 125283.7, "taker_buy_quote": 24303.81414}, {"ts": 1775187960000, "open": 0.1943, "high": 0.1954, "low": 0.1935, "close": 0.1939, "volume": 62731.1, "quote_volume": 12206.82665, "trades": 250, "taker_buy_volume": 38592.6, "taker_buy_quote": 7522.75909}, {"ts": 1775188020000, "open": 0.1939, "high": 0.194, "low": 0.1915, "close": 0.1927, "volume": 85581.7, "quote_volume": 16482.88945, "trades": 372, "taker_buy_volume": 33473.0, "taker_buy_quote": 6439.57323}, {"ts": 1775188080000, "open": 0.1926, "high": 0.1926, "low": 0.1907, "close": 0.1909, "volume": 104128.9, "quote_volume": 19933.43772, "trades": 307, "taker_buy_volume": 33762.8, "taker_buy_quote": 6457.51236}, {"ts": 1775188140000, "open": 0.1908, "high": 0.1909, "low": 0.1884, "close": 0.1889, "volume": 94332.4, "quote_volume": 17883.53152, "trades": 411, "taker_buy_volume": 29307.9, "taker_buy_quote": 5553.19396}, {"ts": 1775188200000, "open": 0.1888, "high": 0.1909, "low": 0.1887, "close": 0.1892, "volume": 112697.2, "quote_volume": 21375.78234, "trades": 229, "taker_buy_volume": 84569.0, "taker_buy_quote": 16045.33011}, {"ts": 1775188260000, "open": 0.1891, "high": 0.1896, "low": 0.1874, "close": 0.1874, "volume": 44684.2, "quote_volume": 8420.23193, "trades": 233, "taker_buy_volume": 23559.7, "taker_buy_quote": 4442.27292}, {"ts": 1775188320000, "open": 0.1873, "high": 0.188, "low": 0.1862, "close": 0.1877, "volume": 54150.8, "quote_volume": 10127.84859, "trades": 324, "taker_buy_volume": 30883.4, "taker_buy_quote": 5779.31591}, {"ts": 1775188380000, "open": 0.1876, "high": 0.188, "low": 0.1869, "close": 0.1871, "volume": 40754.9, "quote_volume": 7637.27052, "trades": 172, "taker_buy_volume": 11398.6, "taker_buy_quote": 2135.2053}, {"ts": 1775188440000, "open": 0.1873, "high": 0.1879, "low": 0.187, "close": 0.1877, "volume": 40385.6, "quote_volume": 7568.71492, "trades": 131, "taker_buy_volume": 34718.9, "taker_buy_quote": 6506.95829}, {"ts": 1775188500000, "open": 0.1877, "high": 0.1878, "low": 0.187, "close": 0.1873, "volume": 45983.2, "quote_volume": 8620.11541, "trades": 168, "taker_buy_volume": 13685.3, "taker_buy_quote": 2565.6585}, {"ts": 1775188560000, "open": 0.1875, "high": 0.1875, "low": 0.1857, "close": 0.1873, "volume": 78861.3, "quote_volume": 14714.15068, "trades": 574, "taker_buy_volume": 28530.2, "taker_buy_quote": 5321.90229}, {"ts": 1775188620000, "open": 0.1873, "high": 0.1928, "low": 0.187, "close": 0.1922, "volume": 500734.0, "quote_volume": 95129.73215, "trades": 2167, "taker_buy_volume": 255315.0, "taker_buy_quote": 48523.75419}, {"ts": 1775188680000, "open": 0.1916, "high": 0.1969, "low": 0.191, "close": 0.1965, "volume": 307049.1, "quote_volume": 59454.82484, "trades": 1348, "taker_buy_volume": 198816.9, "taker_buy_quote": 38497.54995}, {"ts": 1775188740000, "open": 0.1963, "high": 0.1981, "low": 0.1955, "close": 0.1961, "volume": 193481.0, "quote_volume": 38026.18258, "trades": 919, "taker_buy_volume": 138313.0, "taker_buy_quote": 27202.64619}, {"ts": 1775188800000, "open": 0.1961, "high": 0.1991, "low": 0.1961, "close": 0.1976, "volume": 198847.9, "quote_volume": 39223.32688, "trades": 701, "taker_buy_volume": 151712.9, "taker_buy_quote": 29948.46035}, {"ts": 1775188860000, "open": 0.1976, "high": 0.2089, "low": 0.1975, "close": 0.2046, "volume": 827241.7, "quote_volume": 169107.57076, "trades": 3384, "taker_buy_volume": 500057.2, "taker_buy_quote": 102112.31723}, {"ts": 1775188920000, "open": 0.2047, "high": 0.2058, "low": 0.2022, "close": 0.2046, "volume": 419033.4, "quote_volume": 85576.36857, "trades": 1124, "taker_buy_volume": 140451.3, "taker_buy_quote": 28699.42036}, {"ts": 1775188980000, "open": 0.2048, "high": 0.2048, "low": 0.2003, "close": 0.2016, "volume": 145959.3, "quote_volume": 29445.78058, "trades": 587, "taker_buy_volume": 82179.4, "taker_buy_quote": 16571.0342}, {"ts": 1775189040000, "open": 0.2014, "high": 0.2015, "low": 0.1991, "close": 0.2003, "volume": 214097.3, "quote_volume": 42928.88594, "trades": 793, "taker_buy_volume": 73525.8, "taker_buy_quote": 14732.18067}, {"ts": 1775189100000, "open": 0.2001, "high": 0.2059, "low": 0.2, "close": 0.2047, "volume": 256805.7, "quote_volume": 52266.44794, "trades": 1096, "taker_buy_volume": 162011.6, "taker_buy_quote": 32975.5743}, {"ts": 1775189160000, "open": 0.2044, "high": 0.206, "low": 0.2039, "close": 0.2049, "volume": 232819.4, "quote_volume": 47744.94792, "trades": 1076, "taker_buy_volume": 113594.2, "taker_buy_quote": 23309.25732}, {"ts": 1775189220000, "open": 0.2051, "high": 0.207, "low": 0.2044, "close": 0.2069, "volume": 709401.3, "quote_volume": 145777.82995, "trades": 814, "taker_buy_volume": 638218.3, "taker_buy_quote": 131162.11852}, {"ts": 1775189280000, "open": 0.2067, "high": 0.2087, "low": 0.2064, "close": 0.2085, "volume": 128392.4, "quote_volume": 26639.28, "trades": 519, "taker_buy_volume": 84838.3, "taker_buy_quote": 17597.08917}, {"ts": 1775189340000, "open": 0.2085, "high": 0.223, "low": 0.2073, "close": 0.218, "volume": 1127193.5, "quote_volume": 243627.89323, "trades": 3857, "taker_buy_volume": 562850.0, "taker_buy_quote": 121411.57088}, {"ts": 1775189400000, "open": 0.2182, "high": 0.2281, "low": 0.217, "close": 0.2265, "volume": 632054.5, "quote_volume": 140824.53186, "trades": 2835, "taker_buy_volume": 369319.7, "taker_buy_quote": 82225.09003}, {"ts": 1775189460000, "open": 0.2266, "high": 0.229, "low": 0.2211, "close": 0.2228, "volume": 582321.2, "quote_volume": 130588.98341, "trades": 1946, "taker_buy_volume": 331787.0, "taker_buy_quote": 74452.61}, {"ts": 1775189520000, "open": 0.2228, "high": 0.2256, "low": 0.2219, "close": 0.2256, "volume": 243678.6, "quote_volume": 54476.03933, "trades": 1066, "taker_buy_volume": 136456.9, "taker_buy_quote": 30531.61107}, {"ts": 1775189580000, "open": 0.2257, "high": 0.226, "low": 0.2179, "close": 0.2222, "volume": 926359.1, "quote_volume": 205868.70985, "trades": 1805, "taker_buy_volume": 165675.1, "taker_buy_quote": 36865.24761}, {"ts": 1775189640000, "open": 0.2221, "high": 0.2268, "low": 0.222, "close": 0.2254, "volume": 318901.3, "quote_volume": 71570.78732, "trades": 1460, "taker_buy_volume": 129763.9, "taker_buy_quote": 29123.20677}, {"ts": 1775189700000, "open": 0.2253, "high": 0.2382, "low": 0.2253, "close": 0.2353, "volume": 1450397.6, "quote_volume": 335643.96245, "trades": 3036, "taker_buy_volume": 1010747.9, "taker_buy_quote": 232489.96549}, {"ts": 1775189760000, "open": 0.2354, "high": 0.2374, "low": 0.233, "close": 0.2365, "volume": 685568.5, "quote_volume": 160483.08061, "trades": 1895, "taker_buy_volume": 263475.4, "taker_buy_quote": 61854.66951}, {"ts": 1775189820000, "open": 0.2364, "high": 0.238, "low": 0.226, "close": 0.2272, "volume": 429232.7, "quote_volume": 99796.25669, "trades": 1675, "taker_buy_volume": 180413.5, "taker_buy_quote": 41947.64765}, {"ts": 1775189880000, "open": 0.227, "high": 0.2276, "low": 0.2179, "close": 0.2222, "volume": 678428.5, "quote_volume": 150854.77609, "trades": 2498, "taker_buy_volume": 246969.6, "taker_buy_quote": 54868.6061}, {"ts": 1775189940000, "open": 0.2223, "high": 0.2224, "low": 0.2193, "close": 0.2214, "volume": 205924.0, "quote_volume": 45425.86998, "trades": 1107, "taker_buy_volume": 86645.3, "taker_buy_quote": 19131.49449}, {"ts": 1775190000000, "open": 0.2216, "high": 0.2224, "low": 0.2152, "close": 0.2162, "volume": 411807.4, "quote_volume": 89902.70747, "trades": 1912, "taker_buy_volume": 150701.7, "taker_buy_quote": 32947.24637}, {"ts": 1775190060000, "open": 0.216, "high": 0.217, "low": 0.2087, "close": 0.2106, "volume": 624993.0, "quote_volume": 132388.31719, "trades": 2745, "taker_buy_volume": 214863.8, "taker_buy_quote": 45533.20536}, {"ts": 1775190120000, "open": 0.2104, "high": 0.2137, "low": 0.2089, "close": 0.2103, "volume": 604285.1, "quote_volume": 127627.58454, "trades": 1549, "taker_buy_volume": 417804.4, "taker_buy_quote": 88366.91778}, {"ts": 1775190180000, "open": 0.2103, "high": 0.2152, "low": 0.2103, "close": 0.2146, "volume": 204107.0, "quote_volume": 43633.2601, "trades": 926, "taker_buy_volume": 124117.6, "taker_buy_quote": 26528.34304}, {"ts": 1775190240000, "open": 0.2142, "high": 0.2142, "low": 0.212, "close": 0.2125, "volume": 218292.6, "quote_volume": 46409.29111, "trades": 754, "taker_buy_volume": 55888.0, "taker_buy_quote": 11898.19074}, {"ts": 1775190300000, "open": 0.2125, "high": 0.2155, "low": 0.212, "close": 0.2151, "volume": 162942.7, "quote_volume": 34812.77873, "trades": 677, "taker_buy_volume": 88984.1, "taker_buy_quote": 19038.72521}, {"ts": 1775190360000, "open": 0.2148, "high": 0.2159, "low": 0.2107, "close": 0.211, "volume": 726233.9, "quote_volume": 154749.33535, "trades": 921, "taker_buy_volume": 59619.6, "taker_buy_quote": 12732.36622}, {"ts": 1775190420000, "open": 0.2111, "high": 0.2147, "low": 0.21, "close": 0.2115, "volume": 308067.0, "quote_volume": 65288.69315, "trades": 1413, "taker_buy_volume": 131221.2, "taker_buy_quote": 27819.6606}, {"ts": 1775190480000, "open": 0.2112, "high": 0.2125, "low": 0.21, "close": 0.2121, "volume": 128578.9, "quote_volume": 27203.57976, "trades": 360, "taker_buy_volume": 60117.9, "taker_buy_quote": 12742.78112}, {"ts": 1775190540000, "open": 0.212, "high": 0.2137, "low": 0.2065, "close": 0.2134, "volume": 354767.0, "quote_volume": 74576.71406, "trades": 1139, "taker_buy_volume": 135904.1, "taker_buy_quote": 28571.63254}, {"ts": 1775190600000, "open": 0.2138, "high": 0.215, "low": 0.2106, "close": 0.2137, "volume": 167424.5, "quote_volume": 35780.57988, "trades": 790, "taker_buy_volume": 91100.0, "taker_buy_quote": 19482.40863}, {"ts": 1775190660000, "open": 0.2136, "high": 0.2158, "low": 0.21, "close": 0.2124, "volume": 188044.1, "quote_volume": 40052.29773, "trades": 821, "taker_buy_volume": 59562.5, "taker_buy_quote": 12666.57509}, {"ts": 1775190720000, "open": 0.2125, "high": 0.2138, "low": 0.2096, "close": 0.2097, "volume": 97935.5, "quote_volume": 20722.34157, "trades": 500, "taker_buy_volume": 32475.1, "taker_buy_quote": 6900.36929}, {"ts": 1775190780000, "open": 0.2096, "high": 0.2114, "low": 0.2033, "close": 0.2033, "volume": 485663.0, "quote_volume": 100177.68763, "trades": 2055, "taker_buy_volume": 141147.6, "taker_buy_quote": 29166.53599}, {"ts": 1775190840000, "open": 0.2034, "high": 0.2062, "low": 0.2029, "close": 0.2053, "volume": 274031.9, "quote_volume": 56150.55389, "trades": 1571, "taker_buy_volume": 109941.4, "taker_buy_quote": 22528.4784}, {"ts": 1775190900000, "open": 0.2051, "high": 0.2072, "low": 0.2044, "close": 0.2059, "volume": 102754.6, "quote_volume": 21150.73443, "trades": 809, "taker_buy_volume": 53808.8, "taker_buy_quote": 11083.3528}, {"ts": 1775190960000, "open": 0.2055, "high": 0.2094, "low": 0.2053, "close": 0.2086, "volume": 66338.2, "quote_volume": 13778.89866, "trades": 380, "taker_buy_volume": 35991.9, "taker_buy_quote": 7472.68587}, {"ts": 1775191020000, "open": 0.2087, "high": 0.2101, "low": 0.2065, "close": 0.2099, "volume": 135633.8, "quote_volume": 28208.44814, "trades": 761, "taker_buy_volume": 52304.6, "taker_buy_quote": 10888.72728}, {"ts": 1775191080000, "open": 0.2098, "high": 0.2103, "low": 0.207, "close": 0.2077, "volume": 61692.1, "quote_volume": 12854.11496, "trades": 517, "taker_buy_volume": 26161.1, "taker_buy_quote": 5450.65139}, {"ts": 1775191140000, "open": 0.2079, "high": 0.2097, "low": 0.2067, "close": 0.2089, "volume": 96924.7, "quote_volume": 20133.94365, "trades": 535, "taker_buy_volume": 59835.5, "taker_buy_quote": 12426.49075}, {"ts": 1775191200000, "open": 0.209, "high": 0.2109, "low": 0.208, "close": 0.2095, "volume": 128197.7, "quote_volume": 26889.01367, "trades": 397, "taker_buy_volume": 84671.0, "taker_buy_quote": 17770.9929}, {"ts": 1775191260000, "open": 0.2093, "high": 0.2127, "low": 0.2077, "close": 0.2113, "volume": 205840.2, "quote_volume": 43233.56442, "trades": 757, "taker_buy_volume": 121567.6, "taker_buy_quote": 25503.88473}, {"ts": 1775191320000, "open": 0.2112, "high": 0.2133, "low": 0.2065, "close": 0.207, "volume": 178899.2, "quote_volume": 37453.62876, "trades": 1035, "taker_buy_volume": 91977.7, "taker_buy_quote": 19322.43117}, {"ts": 1775191380000, "open": 0.2069, "high": 0.2077, "low": 0.204, "close": 0.2052, "volume": 198544.1, "quote_volume": 40761.32037, "trades": 826, "taker_buy_volume": 81029.6, "taker_buy_quote": 16655.91081}, {"ts": 1775191440000, "open": 0.2051, "high": 0.2052, "low": 0.2011, "close": 0.2029, "volume": 189152.4, "quote_volume": 38331.44997, "trades": 925, "taker_buy_volume": 63123.4, "taker_buy_quote": 12793.78794}, {"ts": 1775191500000, "open": 0.2029, "high": 0.2057, "low": 0.2014, "close": 0.2055, "volume": 132739.2, "quote_volume": 27092.43368, "trades": 659, "taker_buy_volume": 62714.7, "taker_buy_quote": 12781.74765}, {"ts": 1775191560000, "open": 0.2053, "high": 0.209, "low": 0.2051, "close": 0.2079, "volume": 102111.8, "quote_volume": 21144.69627, "trades": 489, "taker_buy_volume": 49517.1, "taker_buy_quote": 10261.48268}, {"ts": 1775191620000, "open": 0.2078, "high": 0.2096, "low": 0.2052, "close": 0.2081, "volume": 113677.7, "quote_volume": 23585.55706, "trades": 548, "taker_buy_volume": 69058.2, "taker_buy_quote": 14352.96403}, {"ts": 1775191680000, "open": 0.208, "high": 0.2091, "low": 0.2064, "close": 0.2073, "volume": 43425.5, "quote_volume": 9021.93959, "trades": 209, "taker_buy_volume": 24211.0, "taker_buy_quote": 5024.83064}, {"ts": 1775191740000, "open": 0.2074, "high": 0.2078, "low": 0.2055, "close": 0.2071, "volume": 105585.4, "quote_volume": 21806.15422, "trades": 408, "taker_buy_volume": 48454.9, "taker_buy_quote": 10016.35352}, {"ts": 1775191800000, "open": 0.2067, "high": 0.209, "low": 0.2063, "close": 0.2083, "volume": 49143.6, "quote_volume": 10215.79393, "trades": 296, "taker_buy_volume": 29193.7, "taker_buy_quote": 6070.45968}, {"ts": 1775191860000, "open": 0.2085, "high": 0.2091, "low": 0.2058, "close": 0.2061, "volume": 50870.5, "quote_volume": 10547.69028, "trades": 244, "taker_buy_volume": 12071.5, "taker_buy_quote": 2495.79072}, {"ts": 1775191920000, "open": 0.2061, "high": 0.2064, "low": 0.2001, "close": 0.2017, "volume": 206742.5, "quote_volume": 41815.28914, "trades": 890, "taker_buy_volume": 70768.4, "taker_buy_quote": 14303.91991}, {"ts": 1775191980000, "open": 0.2017, "high": 0.2051, "low": 0.201, "close": 0.2044, "volume": 107570.8, "quote_volume": 21855.42802, "trades": 466, "taker_buy_volume": 59553.7, "taker_buy_quote": 12116.45475}, {"ts": 1775192040000, "open": 0.2043, "high": 0.2045, "low": 0.2017, "close": 0.2032, "volume": 114632.2, "quote_volume": 23248.11907, "trades": 439, "taker_buy_volume": 57323.2, "taker_buy_quote": 11617.35272}, {"ts": 1775192100000, "open": 0.2032, "high": 0.2044, "low": 0.2029, "close": 0.2038, "volume": 37226.2, "quote_volume": 7582.21777, "trades": 256, "taker_buy_volume": 24001.4, "taker_buy_quote": 4890.34908}, {"ts": 1775192160000, "open": 0.2037, "high": 0.2037, "low": 0.2017, "close": 0.2021, "volume": 38799.9, "quote_volume": 7849.68074, "trades": 177, "taker_buy_volume": 11808.5, "taker_buy_quote": 2388.75116}, {"ts": 1775192220000, "open": 0.2022, "high": 0.203, "low": 0.2012, "close": 0.2018, "volume": 67655.4, "quote_volume": 13660.58383, "trades": 324, "taker_buy_volume": 25213.8, "taker_buy_quote": 5090.68566}, {"ts": 1775192280000, "open": 0.2017, "high": 0.2036, "low": 0.2007, "close": 0.2026, "volume": 114554.6, "quote_volume": 23097.61127, "trades": 624, "taker_buy_volume": 50789.8, "taker_buy_quote": 10249.82278}, {"ts": 1775192340000, "open": 0.2026, "high": 0.2036, "low": 0.2015, "close": 0.2015, "volume": 123271.0, "quote_volume": 24918.63719, "trades": 758, "taker_buy_volume": 56447.2, "taker_buy_quote": 11420.27664}, {"ts": 1775192400000, "open": 0.2014, "high": 0.2017, "low": 0.1957, "close": 0.1977, "volume": 484721.0, "quote_volume": 96169.31529, "trades": 2449, "taker_buy_volume": 142100.7, "taker_buy_quote": 28189.07252}, {"ts": 1775192460000, "open": 0.1977, "high": 0.1994, "low": 0.196, "close": 0.1991, "volume": 277007.1, "quote_volume": 54647.36389, "trades": 1367, "taker_buy_volume": 148996.9, "taker_buy_quote": 29414.15066}, {"ts": 1775192520000, "open": 0.199, "high": 0.2004, "low": 0.1985, "close": 0.1999, "volume": 88312.7, "quote_volume": 17613.95621, "trades": 475, "taker_buy_volume": 40648.1, "taker_buy_quote": 8114.27018}, {"ts": 1775192580000, "open": 0.1998, "high": 0.2017, "low": 0.1988, "close": 0.1995, "volume": 146612.5, "quote_volume": 29331.43352, "trades": 685, "taker_buy_volume": 79923.6, "taker_buy_quote": 16006.66913}, {"ts": 1775192640000, "open": 0.1995, "high": 0.2033, "low": 0.199, "close": 0.2031, "volume": 112765.1, "quote_volume": 22686.33038, "trades": 826, "taker_buy_volume": 63211.8, "taker_buy_quote": 12725.61102}, {"ts": 1775192700000, "open": 0.2029, "high": 0.206, "low": 0.202, "close": 0.2059, "volume": 179627.1, "quote_volume": 36705.29616, "trades": 961, "taker_buy_volume": 126415.6, "taker_buy_quote": 25844.11199}, {"ts": 1775192760000, "open": 0.206, "high": 0.2061, "low": 0.2039, "close": 0.2061, "volume": 101728.8, "quote_volume": 20867.2559, "trades": 711, "taker_buy_volume": 78432.7, "taker_buy_quote": 16095.04679}, {"ts": 1775192820000, "open": 0.2062, "high": 0.2074, "low": 0.2057, "close": 0.2073, "volume": 125825.6, "quote_volume": 26018.21836, "trades": 928, "taker_buy_volume": 95256.4, "taker_buy_quote": 19703.60032}, {"ts": 1775192880000, "open": 0.2071, "high": 0.2095, "low": 0.2039, "close": 0.2045, "volume": 274220.1, "quote_volume": 56920.06916, "trades": 1514, "taker_buy_volume": 148787.4, "taker_buy_quote": 30863.31436}, {"ts": 1775192940000, "open": 0.2045, "high": 0.2065, "low": 0.2045, "close": 0.2064, "volume": 79007.3, "quote_volume": 16271.77593, "trades": 276, "taker_buy_volume": 54559.2, "taker_buy_quote": 11241.70694}, {"ts": 1775193000000, "open": 0.2062, "high": 0.2065, "low": 0.2053, "close": 0.2054, "volume": 54623.9, "quote_volume": 11254.60543, "trades": 251, "taker_buy_volume": 36893.7, "taker_buy_quote": 7603.39167}, {"ts": 1775193060000, "open": 0.2055, "high": 0.2077, "low": 0.2053, "close": 0.2067, "volume": 86382.3, "quote_volume": 17827.38978, "trades": 553, "taker_buy_volume": 41513.4, "taker_buy_quote": 8570.76658}, {"ts": 1775193120000, "open": 0.2066, "high": 0.2066, "low": 0.204, "close": 0.2048, "volume": 82190.4, "quote_volume": 16845.9406, "trades": 523, "taker_buy_volume": 41499.3, "taker_buy_quote": 8507.64541}, {"ts": 1775193180000, "open": 0.2047, "high": 0.2058, "low": 0.2041, "close": 0.2053, "volume": 61902.8, "quote_volume": 12690.83028, "trades": 318, "taker_buy_volume": 32432.6, "taker_buy_quote": 6656.72727}, {"ts": 1775193240000, "open": 0.2056, "high": 0.2067, "low": 0.205, "close": 0.2062, "volume": 58599.4, "quote_volume": 12059.56141, "trades": 378, "taker_buy_volume": 26607.1, "taker_buy_quote": 5479.2047}, {"ts": 1775193300000, "open": 0.2062, "high": 0.2067, "low": 0.2054, "close": 0.2058, "volume": 70801.5, "quote_volume": 14591.99986, "trades": 431, "taker_buy_volume": 30793.6, "taker_buy_quote": 6348.62194}, {"ts": 1775193360000, "open": 0.2059, "high": 0.2075, "low": 0.2041, "close": 0.2044, "volume": 178655.4, "quote_volume": 36735.13172, "trades": 1449, "taker_buy_volume": 71275.9, "taker_buy_quote": 14667.46438}, {"ts": 1775193420000, "open": 0.2043, "high": 0.2047, "low": 0.2019, "close": 0.2036, "volume": 163165.3, "quote_volume": 33154.19922, "trades": 1143, "taker_buy_volume": 63600.4, "taker_buy_quote": 12922.6151}, {"ts": 1775193480000, "open": 0.2037, "high": 0.2066, "low": 0.2028, "close": 0.2063, "volume": 99383.0, "quote_volume": 20387.8126, "trades": 533, "taker_buy_volume": 47180.0, "taker_buy_quote": 9686.60771}, {"ts": 1775193540000, "open": 0.2063, "high": 0.2073, "low": 0.2062, "close": 0.2071, "volume": 36951.4, "quote_volume": 7636.25241, "trades": 254, "taker_buy_volume": 21511.4, "taker_buy_quote": 4446.61699}, {"ts": 1775193600000, "open": 0.2072, "high": 0.2077, "low": 0.2021, "close": 0.2029, "volume": 241473.8, "quote_volume": 49502.75167, "trades": 1651, "taker_buy_volume": 83177.9, "taker_buy_quote": 17057.68185}, {"ts": 1775193660000, "open": 0.2032, "high": 0.204, "low": 0.2014, "close": 0.2031, "volume": 191382.0, "quote_volume": 38714.19196, "trades": 1535, "taker_buy_volume": 63045.2, "taker_buy_quote": 12760.47445}, {"ts": 1775193720000, "open": 0.2031, "high": 0.2045, "low": 0.2018, "close": 0.2023, "volume": 87855.5, "quote_volume": 17834.67799, "trades": 496, "taker_buy_volume": 24030.1, "taker_buy_quote": 4877.70271}, {"ts": 1775193780000, "open": 0.2024, "high": 0.2033, "low": 0.201, "close": 0.2013, "volume": 192981.1, "quote_volume": 39000.22194, "trades": 1068, "taker_buy_volume": 44019.3, "taker_buy_quote": 8893.38036}, {"ts": 1775193840000, "open": 0.2014, "high": 0.2016, "low": 0.198, "close": 0.1989, "volume": 190399.5, "quote_volume": 38005.58852, "trades": 990, "taker_buy_volume": 55319.7, "taker_buy_quote": 11019.00912}, {"ts": 1775193900000, "open": 0.1989, "high": 0.201, "low": 0.1968, "close": 0.2006, "volume": 215747.4, "quote_volume": 42844.92781, "trades": 1337, "taker_buy_volume": 60763.4, "taker_buy_quote": 12075.49483}, {"ts": 1775193960000, "open": 0.2006, "high": 0.2022, "low": 0.2001, "close": 0.2018, "volume": 157597.6, "quote_volume": 31701.89314, "trades": 563, "taker_buy_volume": 58465.8, "taker_buy_quote": 11771.57195}, {"ts": 1775194020000, "open": 0.2018, "high": 0.2021, "low": 0.1992, "close": 0.1996, "volume": 245120.0, "quote_volume": 49013.13038, "trades": 1587, "taker_buy_volume": 59609.1, "taker_buy_quote": 11924.34974}, {"ts": 1775194080000, "open": 0.1997, "high": 0.2008, "low": 0.1988, "close": 0.1995, "volume": 199842.3, "quote_volume": 39905.01582, "trades": 1257, "taker_buy_volume": 71270.1, "taker_buy_quote": 14231.36456}, {"ts": 1775194140000, "open": 0.1994, "high": 0.2011, "low": 0.1991, "close": 0.2006, "volume": 71433.0, "quote_volume": 14312.84604, "trades": 391, "taker_buy_volume": 27398.5, "taker_buy_quote": 5489.93216}, {"ts": 1775194200000, "open": 0.2007, "high": 0.2027, "low": 0.1982, "close": 0.1988, "volume": 319294.5, "quote_volume": 63824.27945, "trades": 1688, "taker_buy_volume": 115200.6, "taker_buy_quote": 23062.50241}, {"ts": 1775194260000, "open": 0.1988, "high": 0.1988, "low": 0.1965, "close": 0.1979, "volume": 257735.2, "quote_volume": 50897.1527, "trades": 1475, "taker_buy_volume": 63314.6, "taker_buy_quote": 12499.20579}, {"ts": 1775194320000, "open": 0.1979, "high": 0.2016, "low": 0.1976, "close": 0.2016, "volume": 79142.3, "quote_volume": 15789.25093, "trades": 452, "taker_buy_volume": 48138.1, "taker_buy_quote": 9595.43086}, {"ts": 1775194380000, "open": 0.2017, "high": 0.2018, "low": 0.1986, "close": 0.1997, "volume": 87281.1, "quote_volume": 17487.07903, "trades": 412, "taker_buy_volume": 27071.8, "taker_buy_quote": 5408.74449}, {"ts": 1775194440000, "open": 0.1996, "high": 0.2, "low": 0.1955, "close": 0.197, "volume": 409756.5, "quote_volume": 80767.44171, "trades": 2440, "taker_buy_volume": 176638.8, "taker_buy_quote": 34794.89184}, {"ts": 1775194500000, "open": 0.1968, "high": 0.1978, "low": 0.1953, "close": 0.1957, "volume": 215834.4, "quote_volume": 42305.13966, "trades": 850, "taker_buy_volume": 65838.4, "taker_buy_quote": 12898.039}, {"ts": 1775194560000, "open": 0.1958, "high": 0.1962, "low": 0.1918, "close": 0.193, "volume": 337335.4, "quote_volume": 65545.53084, "trades": 1555, "taker_buy_volume": 115051.7, "taker_buy_quote": 22375.27455}, {"ts": 1775194620000, "open": 0.193, "high": 0.1966, "low": 0.193, "close": 0.1942, "volume": 359350.7, "quote_volume": 69804.54935, "trades": 2012, "taker_buy_volume": 170166.8, "taker_buy_quote": 33091.78582}, {"ts": 1775194680000, "open": 0.1942, "high": 0.1945, "low": 0.1916, "close": 0.1938, "volume": 314212.5, "quote_volume": 60561.43478, "trades": 1861, "taker_buy_volume": 99608.9, "taker_buy_quote": 19203.08114}, {"ts": 1775194740000, "open": 0.194, "high": 0.1945, "low": 0.1928, "close": 0.1943, "volume": 225246.9, "quote_volume": 43648.98601, "trades": 1597, "taker_buy_volume": 110944.7, "taker_buy_quote": 21508.28684}, {"ts": 1775194800000, "open": 0.1941, "high": 0.1956, "low": 0.1933, "close": 0.1942, "volume": 197597.2, "quote_volume": 38371.17826, "trades": 984, "taker_buy_volume": 75818.2, "taker_buy_quote": 14743.93842}, {"ts": 1775194860000, "open": 0.1942, "high": 0.1945, "low": 0.1923, "close": 0.1941, "volume": 261612.9, "quote_volume": 50575.37568, "trades": 1450, "taker_buy_volume": 82033.6, "taker_buy_quote": 15872.16966}, {"ts": 1775194920000, "open": 0.1942, "high": 0.1955, "low": 0.1935, "close": 0.1952, "volume": 138306.7, "quote_volume": 26879.08728, "trades": 1270, "taker_buy_volume": 62782.2, "taker_buy_quote": 12204.77682}, {"ts": 1775194980000, "open": 0.1953, "high": 0.197, "low": 0.1936, "close": 0.1966, "volume": 350398.4, "quote_volume": 68414.87386, "trades": 2313, "taker_buy_volume": 162334.0, "taker_buy_quote": 31740.48288}, {"ts": 1775195040000, "open": 0.1964, "high": 0.1966, "low": 0.1939, "close": 0.1946, "volume": 203772.9, "quote_volume": 39695.96424, "trades": 1107, "taker_buy_volume": 47258.2, "taker_buy_quote": 9208.24489}, {"ts": 1775195100000, "open": 0.1947, "high": 0.1958, "low": 0.1934, "close": 0.1937, "volume": 152302.7, "quote_volume": 29569.41658, "trades": 1024, "taker_buy_volume": 59085.9, "taker_buy_quote": 11482.96372}, {"ts": 1775195160000, "open": 0.1937, "high": 0.1941, "low": 0.192, "close": 0.1927, "volume": 215862.4, "quote_volume": 41643.17607, "trades": 1437, "taker_buy_volume": 94966.8, "taker_buy_quote": 18325.56633}, {"ts": 1775195220000, "open": 0.1928, "high": 0.1933, "low": 0.1913, "close": 0.1922, "volume": 206490.4, "quote_volume": 39692.58851, "trades": 1146, "taker_buy_volume": 77663.3, "taker_buy_quote": 14939.5035}, {"ts": 1775195280000, "open": 0.1923, "high": 0.1926, "low": 0.1896, "close": 0.19, "volume": 388671.8, "quote_volume": 74323.36387, "trades": 2658, "taker_buy_volume": 145561.1, "taker_buy_quote": 27887.89992}, {"ts": 1775195340000, "open": 0.1901, "high": 0.1937, "low": 0.1891, "close": 0.1936, "volume": 316566.9, "quote_volume": 60616.38983, "trades": 1806, "taker_buy_volume": 131595.6, "taker_buy_quote": 25234.89985}, {"ts": 1775195400000, "open": 0.1936, "high": 0.1944, "low": 0.1912, "close": 0.1941, "volume": 263108.6, "quote_volume": 50635.24511, "trades": 1115, "taker_buy_volume": 113908.7, "taker_buy_quote": 21964.29573}, {"ts": 1775195460000, "open": 0.1943, "high": 0.1958, "low": 0.1933, "close": 0.195, "volume": 274591.2, "quote_volume": 53428.95061, "trades": 1244, "taker_buy_volume": 78477.5, "taker_buy_quote": 15268.38246}, {"ts": 1775195520000, "open": 0.195, "high": 0.2009, "low": 0.1936, "close": 0.1999, "volume": 825013.3, "quote_volume": 162512.86015, "trades": 3242, "taker_buy_volume": 392781.7, "taker_buy_quote": 77624.77551}, {"ts": 1775195580000, "open": 0.1997, "high": 0.2028, "low": 0.1992, "close": 0.2002, "volume": 338611.3, "quote_volume": 68023.8697, "trades": 1441, "taker_buy_volume": 184351.6, "taker_buy_quote": 37058.43843}, {"ts": 1775195640000, "open": 0.2003, "high": 0.2013, "low": 0.1987, "close": 0.1995, "volume": 268821.5, "quote_volume": 53742.72694, "trades": 1458, "taker_buy_volume": 102134.1, "taker_buy_quote": 20429.6774}, {"ts": 1775195700000, "open": 0.1995, "high": 0.2013, "low": 0.1992, "close": 0.2004, "volume": 268230.8, "quote_volume": 53693.59913, "trades": 1281, "taker_buy_volume": 121099.7, "taker_buy_quote": 24257.07361}, {"ts": 1775195760000, "open": 0.2006, "high": 0.2011, "low": 0.199, "close": 0.1995, "volume": 206503.6, "quote_volume": 41314.05278, "trades": 1101, "taker_buy_volume": 101753.7, "taker_buy_quote": 20377.45277}, {"ts": 1775195820000, "open": 0.1995, "high": 0.2005, "low": 0.1949, "close": 0.1954, "volume": 335257.4, "quote_volume": 66356.3779, "trades": 1969, "taker_buy_volume": 143834.5, "taker_buy_quote": 28484.83337}, {"ts": 1775195880000, "open": 0.1954, "high": 0.1961, "low": 0.1917, "close": 0.1948, "volume": 331689.3, "quote_volume": 64587.20935, "trades": 1992, "taker_buy_volume": 172040.1, "taker_buy_quote": 33513.28133}, {"ts": 1775195940000, "open": 0.1949, "high": 0.1953, "low": 0.1929, "close": 0.1931, "volume": 309404.7, "quote_volume": 59852.64482, "trades": 1708, "taker_buy_volume": 94385.0, "taker_buy_quote": 18272.16562}, {"ts": 1775196000000, "open": 0.1932, "high": 0.194, "low": 0.1905, "close": 0.1912, "volume": 188781.5, "quote_volume": 36207.26692, "trades": 1137, "taker_buy_volume": 66054.8, "taker_buy_quote": 12683.7886}, {"ts": 1775196060000, "open": 0.1912, "high": 0.1927, "low": 0.1907, "close": 0.1915, "volume": 210979.1, "quote_volume": 40417.2631, "trades": 1054, "taker_buy_volume": 59252.9, "taker_buy_quote": 11361.85359}, {"ts": 1775196120000, "open": 0.1916, "high": 0.192, "low": 0.1902, "close": 0.1907, "volume": 144694.3, "quote_volume": 27607.62389, "trades": 752, "taker_buy_volume": 48913.9, "taker_buy_quote": 9333.47056}, {"ts": 1775196180000, "open": 0.1907, "high": 0.1907, "low": 0.1893, "close": 0.1901, "volume": 289829.3, "quote_volume": 55063.93777, "trades": 1004, "taker_buy_volume": 42561.9, "taker_buy_quote": 8087.92531}, {"ts": 1775196240000, "open": 0.1901, "high": 0.1907, "low": 0.1889, "close": 0.1901, "volume": 256082.9, "quote_volume": 48573.20883, "trades": 1205, "taker_buy_volume": 103528.7, "taker_buy_quote": 19633.3473}, {"ts": 1775196300000, "open": 0.1902, "high": 0.1914, "low": 0.1874, "close": 0.1894, "volume": 352872.3, "quote_volume": 66718.98953, "trades": 1736, "taker_buy_volume": 140109.4, "taker_buy_quote": 26524.71255}, {"ts": 1775196360000, "open": 0.1893, "high": 0.1899, "low": 0.188, "close": 0.1895, "volume": 236876.1, "quote_volume": 44699.79489, "trades": 1129, "taker_buy_volume": 58155.6, "taker_buy_quote": 10994.28295}, {"ts": 1775196420000, "open": 0.1894, "high": 0.19, "low": 0.1887, "close": 0.1891, "volume": 312660.2, "quote_volume": 59167.96406, "trades": 1483, "taker_buy_volume": 123212.7, "taker_buy_quote": 23334.58287}, {"ts": 1775196480000, "open": 0.1893, "high": 0.1898, "low": 0.188, "close": 0.1891, "volume": 332635.7, "quote_volume": 62834.26361, "trades": 1883, "taker_buy_volume": 106817.8, "taker_buy_quote": 20191.3152}, {"ts": 1775196540000, "open": 0.1892, "high": 0.1899, "low": 0.1885, "close": 0.1891, "volume": 291875.7, "quote_volume": 55193.05843, "trades": 1966, "taker_buy_volume": 99736.3, "taker_buy_quote": 18869.90118}, {"ts": 1775196600000, "open": 0.1892, "high": 0.1896, "low": 0.1878, "close": 0.1882, "volume": 350165.4, "quote_volume": 66013.12473, "trades": 2753, "taker_buy_volume": 163028.3, "taker_buy_quote": 30753.93052}, {"ts": 1775196660000, "open": 0.1883, "high": 0.1893, "low": 0.1876, "close": 0.1883, "volume": 458217.0, "quote_volume": 86265.4777, "trades": 3148, "taker_buy_volume": 216401.9, "taker_buy_quote": 40763.1758}, {"ts": 1775196720000, "open": 0.1883, "high": 0.1896, "low": 0.1876, "close": 0.1878, "volume": 324070.1, "quote_volume": 60995.73959, "trades": 2496, "taker_buy_volume": 160817.9, "taker_buy_quote": 30290.29326}, {"ts": 1775196780000, "open": 0.1878, "high": 0.1934, "low": 0.1878, "close": 0.1924, "volume": 507995.9, "quote_volume": 96741.69245, "trades": 3450, "taker_buy_volume": 301828.3, "taker_buy_quote": 57505.00448}, {"ts": 1775196840000, "open": 0.1927, "high": 0.196, "low": 0.1918, "close": 0.1947, "volume": 264698.2, "quote_volume": 51276.58535, "trades": 1874, "taker_buy_volume": 136955.5, "taker_buy_quote": 26557.60841}, {"ts": 1775196900000, "open": 0.1947, "high": 0.1971, "low": 0.1942, "close": 0.197, "volume": 305917.0, "quote_volume": 59769.28632, "trades": 2016, "taker_buy_volume": 159381.5, "taker_buy_quote": 31159.76493}, {"ts": 1775196960000, "open": 0.197, "high": 0.1993, "low": 0.1913, "close": 0.1952, "volume": 397831.1, "quote_volume": 77814.18114, "trades": 2328, "taker_buy_volume": 211363.5, "taker_buy_quote": 41413.07385}, {"ts": 1775197020000, "open": 0.1951, "high": 0.1968, "low": 0.1921, "close": 0.1953, "volume": 467616.1, "quote_volume": 90924.44142, "trades": 2448, "taker_buy_volume": 217794.9, "taker_buy_quote": 42368.6458}, {"ts": 1775197080000, "open": 0.1952, "high": 0.1957, "low": 0.193, "close": 0.1933, "volume": 313279.2, "quote_volume": 60828.59004, "trades": 1801, "taker_buy_volume": 117515.8, "taker_buy_quote": 22828.12134}, {"ts": 1775197140000, "open": 0.1936, "high": 0.1958, "low": 0.1926, "close": 0.1942, "volume": 218367.2, "quote_volume": 42324.59437, "trades": 1548, "taker_buy_volume": 95628.4, "taker_buy_quote": 18541.71116}, {"ts": 1775197200000, "open": 0.1944, "high": 0.1944, "low": 0.1928, "close": 0.1931, "volume": 130121.7, "quote_volume": 25179.51924, "trades": 849, "taker_buy_volume": 36403.3, "taker_buy_quote": 7047.59007}, {"ts": 1775197260000, "open": 0.193, "high": 0.1933, "low": 0.191, "close": 0.1914, "volume": 269471.9, "quote_volume": 51823.41185, "trades": 1760, "taker_buy_volume": 89439.6, "taker_buy_quote": 17216.86889}, {"ts": 1775197320000, "open": 0.1913, "high": 0.1929, "low": 0.1912, "close": 0.1919, "volume": 350693.6, "quote_volume": 67350.04023, "trades": 2481, "taker_buy_volume": 150480.4, "taker_buy_quote": 28916.06193}, {"ts": 1775197380000, "open": 0.1919, "high": 0.1924, "low": 0.1905, "close": 0.1909, "volume": 193066.7, "quote_volume": 36909.81068, "trades": 1253, "taker_buy_volume": 96374.8, "taker_buy_quote": 18426.72348}, {"ts": 1775197440000, "open": 0.1908, "high": 0.1925, "low": 0.1903, "close": 0.1905, "volume": 253211.7, "quote_volume": 48439.55866, "trades": 1701, "taker_buy_volume": 102486.5, "taker_buy_quote": 19620.96702}, {"ts": 1775197500000, "open": 0.1904, "high": 0.1915, "low": 0.1892, "close": 0.1902, "volume": 540499.7, "quote_volume": 102754.83, "trades": 1539, "taker_buy_volume": 92239.9, "taker_buy_quote": 17539.25264}, {"ts": 1775197560000, "open": 0.1903, "high": 0.1921, "low": 0.1886, "close": 0.1912, "volume": 356631.1, "quote_volume": 67775.34102, "trades": 2022, "taker_buy_volume": 174003.8, "taker_buy_quote": 33110.75749}, {"ts": 1775197620000, "open": 0.1912, "high": 0.1942, "low": 0.1899, "close": 0.1914, "volume": 170152.0, "quote_volume": 32643.22215, "trades": 693, "taker_buy_volume": 109873.8, "taker_buy_quote": 21106.675}, {"ts": 1775197680000, "open": 0.1915, "high": 0.1921, "low": 0.1904, "close": 0.1917, "volume": 54663.7, "quote_volume": 10449.00011, "trades": 333, "taker_buy_volume": 18144.7, "taker_buy_quote": 3470.96714}, {"ts": 1775197740000, "open": 0.1919, "high": 0.193, "low": 0.1911, "close": 0.192, "volume": 51882.1, "quote_volume": 9947.57604, "trades": 331, "taker_buy_volume": 20285.5, "taker_buy_quote": 3892.94254}, {"ts": 1775197800000, "open": 0.1919, "high": 0.193, "low": 0.1913, "close": 0.192, "volume": 138363.2, "quote_volume": 26585.45871, "trades": 403, "taker_buy_volume": 80530.8, "taker_buy_quote": 15481.31821}, {"ts": 1775197860000, "open": 0.1917, "high": 0.1932, "low": 0.1904, "close": 0.1913, "volume": 293300.2, "quote_volume": 56147.72746, "trades": 781, "taker_buy_volume": 134736.7, "taker_buy_quote": 25792.14235}, {"ts": 1775197920000, "open": 0.1911, "high": 0.1925, "low": 0.1908, "close": 0.1924, "volume": 282674.1, "quote_volume": 54135.39404, "trades": 455, "taker_buy_volume": 194079.3, "taker_buy_quote": 37168.74708}, {"ts": 1775197980000, "open": 0.1925, "high": 0.1929, "low": 0.1917, "close": 0.1922, "volume": 43222.2, "quote_volume": 8313.84427, "trades": 155, "taker_buy_volume": 11602.0, "taker_buy_quote": 2231.59411}, {"ts": 1775198040000, "open": 0.1925, "high": 0.1949, "low": 0.1923, "close": 0.1945, "volume": 169486.8, "quote_volume": 32797.11116, "trades": 431, "taker_buy_volume": 126196.6, "taker_buy_quote": 24390.99266}, {"ts": 1775198100000, "open": 0.1945, "high": 0.1949, "low": 0.194, "close": 0.1947, "volume": 65845.3, "quote_volume": 12801.40798, "trades": 233, "taker_buy_volume": 32786.0, "taker_buy_quote": 6374.64299}, {"ts": 1775198160000, "open": 0.1946, "high": 0.1954, "low": 0.1932, "close": 0.1948, "volume": 302493.9, "quote_volume": 58804.42587, "trades": 457, "taker_buy_volume": 62079.5, "taker_buy_quote": 12082.81423}, {"ts": 1775198220000, "open": 0.1947, "high": 0.1948, "low": 0.1931, "close": 0.1942, "volume": 112196.6, "quote_volume": 21770.94215, "trades": 471, "taker_buy_volume": 68466.8, "taker_buy_quote": 13290.79353}, {"ts": 1775198280000, "open": 0.194, "high": 0.1943, "low": 0.1933, "close": 0.1941, "volume": 71727.9, "quote_volume": 13892.39699, "trades": 266, "taker_buy_volume": 36196.2, "taker_buy_quote": 7011.91025}, {"ts": 1775198340000, "open": 0.1941, "high": 0.1956, "low": 0.1941, "close": 0.1956, "volume": 98607.4, "quote_volume": 19222.4638, "trades": 297, "taker_buy_volume": 78908.3, "taker_buy_quote": 15388.77231}, {"ts": 1775198400000, "open": 0.1954, "high": 0.1954, "low": 0.1933, "close": 0.1933, "volume": 67492.9, "quote_volume": 13099.07519, "trades": 491, "taker_buy_volume": 32796.0, "taker_buy_quote": 6370.17299}, {"ts": 1775198460000, "open": 0.1934, "high": 0.1968, "low": 0.193, "close": 0.1958, "volume": 137688.4, "quote_volume": 26798.73426, "trades": 588, "taker_buy_volume": 68737.5, "taker_buy_quote": 13399.42608}, {"ts": 1775198520000, "open": 0.1959, "high": 0.1968, "low": 0.1953, "close": 0.1954, "volume": 91584.2, "quote_volume": 17940.83776, "trades": 382, "taker_buy_volume": 36735.2, "taker_buy_quote": 7200.22568}, {"ts": 1775198580000, "open": 0.1954, "high": 0.1966, "low": 0.195, "close": 0.1957, "volume": 140085.9, "quote_volume": 27425.35717, "trades": 700, "taker_buy_volume": 87867.4, "taker_buy_quote": 17215.28922}, {"ts": 1775198640000, "open": 0.1958, "high": 0.197, "low": 0.1952, "close": 0.1964, "volume": 99495.8, "quote_volume": 19515.76878, "trades": 613, "taker_buy_volume": 60507.1, "taker_buy_quote": 11876.12982}, {"ts": 1775198700000, "open": 0.1961, "high": 0.197, "low": 0.1953, "close": 0.1954, "volume": 118830.3, "quote_volume": 23286.52627, "trades": 585, "taker_buy_volume": 46917.2, "taker_buy_quote": 9199.01379}, {"ts": 1775198760000, "open": 0.1953, "high": 0.1979, "low": 0.1951, "close": 0.1963, "volume": 158156.2, "quote_volume": 31095.94937, "trades": 742, "taker_buy_volume": 84729.2, "taker_buy_quote": 16662.23541}, {"ts": 1775198820000, "open": 0.1961, "high": 0.1966, "low": 0.1949, "close": 0.1961, "volume": 198468.7, "quote_volume": 38850.21625, "trades": 889, "taker_buy_volume": 78991.3, "taker_buy_quote": 15469.83073}, {"ts": 1775198880000, "open": 0.1962, "high": 0.199, "low": 0.1955, "close": 0.1976, "volume": 259889.4, "quote_volume": 51233.44703, "trades": 1334, "taker_buy_volume": 185183.1, "taker_buy_quote": 36522.72646}, {"ts": 1775198940000, "open": 0.1975, "high": 0.1976, "low": 0.1959, "close": 0.1969, "volume": 172189.3, "quote_volume": 33856.36897, "trades": 1035, "taker_buy_volume": 87836.4, "taker_buy_quote": 17282.14881}, {"ts": 1775199000000, "open": 0.1967, "high": 0.1987, "low": 0.1959, "close": 0.198, "volume": 149918.1, "quote_volume": 29567.80723, "trades": 461, "taker_buy_volume": 72937.8, "taker_buy_quote": 14406.25385}, {"ts": 1775199060000, "open": 0.198, "high": 0.1989, "low": 0.195, "close": 0.1955, "volume": 262957.2, "quote_volume": 51844.21282, "trades": 1481, "taker_buy_volume": 91469.2, "taker_buy_quote": 18050.31974}, {"ts": 1775199120000, "open": 0.1953, "high": 0.1955, "low": 0.1925, "close": 0.194, "volume": 300343.8, "quote_volume": 58234.69217, "trades": 1925, "taker_buy_volume": 103849.7, "taker_buy_quote": 20134.59989}, {"ts": 1775199180000, "open": 0.1941, "high": 0.1978, "low": 0.1931, "close": 0.1932, "volume": 284003.8, "quote_volume": 55209.24423, "trades": 1478, "taker_buy_volume": 61178.2, "taker_buy_quote": 11909.66824}, {"ts": 1775199240000, "open": 0.1931, "high": 0.1944, "low": 0.1925, "close": 0.1931, "volume": 221325.1, "quote_volume": 42776.80113, "trades": 1149, "taker_buy_volume": 72881.0, "taker_buy_quote": 14093.8388}, {"ts": 1775199300000, "open": 0.1932, "high": 0.1939, "low": 0.1911, "close": 0.1913, "volume": 352335.6, "quote_volume": 67705.73271, "trades": 1696, "taker_buy_volume": 96475.0, "taker_buy_quote": 18559.48673}, {"ts": 1775199360000, "open": 0.1913, "high": 0.1916, "low": 0.1903, "close": 0.1904, "volume": 274040.2, "quote_volume": 52306.66291, "trades": 1179, "taker_buy_volume": 62076.4, "taker_buy_quote": 11858.44759}, {"ts": 1775199420000, "open": 0.1907, "high": 0.1915, "low": 0.1892, "close": 0.191, "volume": 399005.4, "quote_volume": 75957.84565, "trades": 1531, "taker_buy_volume": 66031.9, "taker_buy_quote": 12586.32835}, {"ts": 1775199480000, "open": 0.191, "high": 0.1924, "low": 0.1902, "close": 0.1917, "volume": 307270.0, "quote_volume": 58697.00407, "trades": 1621, "taker_buy_volume": 82512.2, "taker_buy_quote": 15777.75284}, {"ts": 1775199540000, "open": 0.1915, "high": 0.1917, "low": 0.1899, "close": 0.1901, "volume": 305081.7, "quote_volume": 58145.40631, "trades": 1533, "taker_buy_volume": 60668.9, "taker_buy_quote": 11574.18898}, {"ts": 1775199600000, "open": 0.1901, "high": 0.1911, "low": 0.1899, "close": 0.1902, "volume": 317275.2, "quote_volume": 60413.76347, "trades": 1671, "taker_buy_volume": 60589.9, "taker_buy_quote": 11545.26737}, {"ts": 1775199660000, "open": 0.1901, "high": 0.1903, "low": 0.189, "close": 0.1893, "volume": 387559.4, "quote_volume": 73435.05193, "trades": 2112, "taker_buy_volume": 107226.1, "taker_buy_quote": 20332.58815}, {"ts": 1775199720000, "open": 0.1893, "high": 0.1912, "low": 0.1881, "close": 0.1881, "volume": 398544.9, "quote_volume": 75535.81061, "trades": 1579, "taker_buy_volume": 98534.7, "taker_buy_quote": 18702.81426}, {"ts": 1775199780000, "open": 0.1883, "high": 0.19, "low": 0.1853, "close": 0.1861, "volume": 654691.6, "quote_volume": 122942.81957, "trades": 2976, "taker_buy_volume": 163407.5, "taker_buy_quote": 30736.76517}, {"ts": 1775199840000, "open": 0.1861, "high": 0.1866, "low": 0.1844, "close": 0.1853, "volume": 558687.8, "quote_volume": 103564.40436, "trades": 2396, "taker_buy_volume": 129472.0, "taker_buy_quote": 24026.67248}, {"ts": 1775199900000, "open": 0.1855, "high": 0.1882, "low": 0.1852, "close": 0.1861, "volume": 490425.5, "quote_volume": 91400.85275, "trades": 3136, "taker_buy_volume": 164541.2, "taker_buy_quote": 30681.2959}, {"ts": 1775199960000, "open": 0.1863, "high": 0.1879, "low": 0.1855, "close": 0.1858, "volume": 354490.6, "quote_volume": 66041.30095, "trades": 2217, "taker_buy_volume": 95049.5, "taker_buy_quote": 17721.47787}, {"ts": 1775200020000, "open": 0.1858, "high": 0.1868, "low": 0.1844, "close": 0.1847, "volume": 455565.9, "quote_volume": 84571.24572, "trades": 3477, "taker_buy_volume": 180028.7, "taker_buy_quote": 33443.93852}, {"ts": 1775200080000, "open": 0.1845, "high": 0.1853, "low": 0.18, "close": 0.1826, "volume": 835394.5, "quote_volume": 152148.94572, "trades": 4181, "taker_buy_volume": 187631.8, "taker_buy_quote": 34256.866}, {"ts": 1775200140000, "open": 0.1826, "high": 0.1835, "low": 0.1804, "close": 0.1815, "volume": 488533.8, "quote_volume": 88677.75958, "trades": 3174, "taker_buy_volume": 145284.3, "taker_buy_quote": 26385.25227}, {"ts": 1775200200000, "open": 0.1814, "high": 0.182, "low": 0.1796, "close": 0.1801, "volume": 650964.9, "quote_volume": 117560.23686, "trades": 3245, "taker_buy_volume": 144324.9, "taker_buy_quote": 26087.35661}, {"ts": 1775200260000, "open": 0.1801, "high": 0.1809, "low": 0.1783, "close": 0.1798, "volume": 563614.2, "quote_volume": 101222.93649, "trades": 3220, "taker_buy_volume": 203137.8, "taker_buy_quote": 36506.28875}, {"ts": 1775200320000, "open": 0.1798, "high": 0.1817, "low": 0.1794, "close": 0.1816, "volume": 499839.3, "quote_volume": 90180.06449, "trades": 3366, "taker_buy_volume": 176205.1, "taker_buy_quote": 31817.02489}, {"ts": 1775200380000, "open": 0.1816, "high": 0.1833, "low": 0.1803, "close": 0.1817, "volume": 438859.6, "quote_volume": 79788.55384, "trades": 2652, "taker_buy_volume": 161346.2, "taker_buy_quote": 29353.65862}, {"ts": 1775200440000, "open": 0.1817, "high": 0.1826, "low": 0.1805, "close": 0.181, "volume": 481955.5, "quote_volume": 87597.1296, "trades": 2795, "taker_buy_volume": 153817.3, "taker_buy_quote": 27958.35019}, {"ts": 1775200500000, "open": 0.1811, "high": 0.1812, "low": 0.1766, "close": 0.1779, "volume": 659526.5, "quote_volume": 117615.40773, "trades": 3668, "taker_buy_volume": 173576.9, "taker_buy_quote": 30984.28499}, {"ts": 1775200560000, "open": 0.1781, "high": 0.1795, "low": 0.1775, "close": 0.1789, "volume": 566798.9, "quote_volume": 101151.62344, "trades": 3218, "taker_buy_volume": 193286.1, "taker_buy_quote": 34525.41547}, {"ts": 1775200620000, "open": 0.1787, "high": 0.179, "low": 0.1766, "close": 0.1781, "volume": 455557.9, "quote_volume": 81000.40708, "trades": 2906, "taker_buy_volume": 149256.4, "taker_buy_quote": 26553.68754}, {"ts": 1775200680000, "open": 0.1781, "high": 0.1798, "low": 0.1766, "close": 0.1775, "volume": 535197.7, "quote_volume": 95000.57223, "trades": 2483, "taker_buy_volume": 215580.9, "taker_buy_quote": 38360.07335}, {"ts": 1775200740000, "open": 0.1774, "high": 0.178, "low": 0.1766, "close": 0.1772, "volume": 510964.6, "quote_volume": 90501.04552, "trades": 2345, "taker_buy_volume": 161789.5, "taker_buy_quote": 28685.55989}, {"ts": 1775200800000, "open": 0.1771, "high": 0.1783, "low": 0.1765, "close": 0.1779, "volume": 463389.2, "quote_volume": 82186.70274, "trades": 2179, "taker_buy_volume": 117666.9, "taker_buy_quote": 20891.87248}, {"ts": 1775200860000, "open": 0.178, "high": 0.1786, "low": 0.1755, "close": 0.1761, "volume": 769296.5, "quote_volume": 135884.19445, "trades": 3164, "taker_buy_volume": 219797.5, "taker_buy_quote": 38853.21972}, {"ts": 1775200920000, "open": 0.1761, "high": 0.1781, "low": 0.1752, "close": 0.178, "volume": 318568.4, "quote_volume": 56126.46027, "trades": 1447, "taker_buy_volume": 95207.0, "taker_buy_quote": 16799.62579}, {"ts": 1775200980000, "open": 0.1779, "high": 0.1833, "low": 0.1779, "close": 0.1826, "volume": 484300.8, "quote_volume": 87812.74672, "trades": 1415, "taker_buy_volume": 269641.2, "taker_buy_quote": 48928.15499}, {"ts": 1775201040000, "open": 0.1826, "high": 0.1838, "low": 0.1815, "close": 0.1815, "volume": 323694.5, "quote_volume": 59102.02866, "trades": 1276, "taker_buy_volume": 113950.8, "taker_buy_quote": 20819.96718}, {"ts": 1775201100000, "open": 0.1814, "high": 0.1822, "low": 0.1768, "close": 0.1768, "volume": 524310.1, "quote_volume": 94036.33898, "trades": 2150, "taker_buy_volume": 172392.2, "taker_buy_quote": 30956.3192}, {"ts": 1775201160000, "open": 0.1769, "high": 0.1771, "low": 0.1723, "close": 0.1733, "volume": 1059423.8, "quote_volume": 185021.86401, "trades": 3852, "taker_buy_volume": 289960.2, "taker_buy_quote": 50561.52801}, {"ts": 1775201220000, "open": 0.1732, "high": 0.1742, "low": 0.1714, "close": 0.1724, "volume": 538801.7, "quote_volume": 93035.43793, "trades": 2634, "taker_buy_volume": 176493.3, "taker_buy_quote": 30511.99961}, {"ts": 1775201280000, "open": 0.1724, "high": 0.1747, "low": 0.1717, "close": 0.173, "volume": 587033.1, "quote_volume": 101530.20659, "trades": 2555, "taker_buy_volume": 162601.9, "taker_buy_quote": 28152.19144}, {"ts": 1775201340000, "open": 0.1731, "high": 0.1742, "low": 0.1726, "close": 0.1736, "volume": 489230.9, "quote_volume": 84869.67781, "trades": 2074, "taker_buy_volume": 145276.7, "taker_buy_quote": 25210.43691}, {"ts": 1775201400000, "open": 0.1737, "high": 0.1763, "low": 0.1725, "close": 0.1737, "volume": 554979.3, "quote_volume": 96498.06463, "trades": 2758, "taker_buy_volume": 202828.0, "taker_buy_quote": 35362.06187}, {"ts": 1775201460000, "open": 0.1736, "high": 0.1744, "low": 0.1652, "close": 0.1673, "volume": 1181294.0, "quote_volume": 200394.8507, "trades": 4521, "taker_buy_volume": 332115.4, "taker_buy_quote": 55986.47294}, {"ts": 1775201520000, "open": 0.1671, "high": 0.1701, "low": 0.1622, "close": 0.1641, "volume": 1191894.1, "quote_volume": 197702.43533, "trades": 4218, "taker_buy_volume": 417744.7, "taker_buy_quote": 69380.0583}, {"ts": 1775201580000, "open": 0.164, "high": 0.1656, "low": 0.1632, "close": 0.1646, "volume": 637061.5, "quote_volume": 105012.41134, "trades": 2826, "taker_buy_volume": 226219.8, "taker_buy_quote": 37312.67251}, {"ts": 1775201640000, "open": 0.1646, "high": 0.165, "low": 0.1621, "close": 0.164, "volume": 881576.8, "quote_volume": 144135.85407, "trades": 3016, "taker_buy_volume": 257097.9, "taker_buy_quote": 42042.32067}, {"ts": 1775201700000, "open": 0.1639, "high": 0.1649, "low": 0.162, "close": 0.1629, "volume": 903069.0, "quote_volume": 147234.88019, "trades": 3613, "taker_buy_volume": 368858.5, "taker_buy_quote": 60177.78493}, {"ts": 1775201760000, "open": 0.1631, "high": 0.1645, "low": 0.1606, "close": 0.1611, "volume": 657753.2, "quote_volume": 106881.58536, "trades": 2628, "taker_buy_volume": 295003.4, "taker_buy_quote": 48001.05257}, {"ts": 1775201820000, "open": 0.1612, "high": 0.163, "low": 0.16, "close": 0.1622, "volume": 788041.3, "quote_volume": 127191.8445, "trades": 3010, "taker_buy_volume": 275949.6, "taker_buy_quote": 44629.6792}, {"ts": 1775201880000, "open": 0.1622, "high": 0.1637, "low": 0.1612, "close": 0.1632, "volume": 530837.3, "quote_volume": 86117.47908, "trades": 2247, "taker_buy_volume": 221914.8, "taker_buy_quote": 36032.37106}, {"ts": 1775201940000, "open": 0.1632, "high": 0.1632, "low": 0.1606, "close": 0.1619, "volume": 699618.2, "quote_volume": 113295.39734, "trades": 2431, "taker_buy_volume": 160439.4, "taker_buy_quote": 26027.74658}, {"ts": 1775202000000, "open": 0.1619, "high": 0.1626, "low": 0.16, "close": 0.1616, "volume": 695038.9, "quote_volume": 111875.29029, "trades": 3253, "taker_buy_volume": 244486.5, "taker_buy_quote": 39396.35857}, {"ts": 1775202060000, "open": 0.1617, "high": 0.1619, "low": 0.1569, "close": 0.1576, "volume": 863406.5, "quote_volume": 137790.552, "trades": 2784, "taker_buy_volume": 218546.9, "taker_buy_quote": 34849.10683}, {"ts": 1775202120000, "open": 0.1575, "high": 0.16, "low": 0.1573, "close": 0.1589, "volume": 643411.1, "quote_volume": 102120.73657, "trades": 3117, "taker_buy_volume": 191089.7, "taker_buy_quote": 30338.80814}, {"ts": 1775202180000, "open": 0.1589, "high": 0.1611, "low": 0.1583, "close": 0.1597, "volume": 414289.8, "quote_volume": 66086.17162, "trades": 1910, "taker_buy_volume": 156086.6, "taker_buy_quote": 24917.05748}, {"ts": 1775202240000, "open": 0.1597, "high": 0.1598, "low": 0.1524, "close": 0.1543, "volume": 1477057.9, "quote_volume": 228840.93764, "trades": 5730, "taker_buy_volume": 537006.4, "taker_buy_quote": 83139.39565}, {"ts": 1775202300000, "open": 0.1543, "high": 0.1549, "low": 0.1525, "close": 0.1535, "volume": 851817.4, "quote_volume": 130748.03964, "trades": 3938, "taker_buy_volume": 317839.9, "taker_buy_quote": 48838.0603}, {"ts": 1775202360000, "open": 0.1536, "high": 0.1553, "low": 0.1533, "close": 0.1545, "volume": 620715.7, "quote_volume": 95776.06693, "trades": 2169, "taker_buy_volume": 243238.3, "taker_buy_quote": 37577.8946}, {"ts": 1775202420000, "open": 0.1545, "high": 0.1568, "low": 0.1543, "close": 0.1554, "volume": 456094.3, "quote_volume": 71103.9564, "trades": 1617, "taker_buy_volume": 180556.1, "taker_buy_quote": 28146.21173}, {"ts": 1775202480000, "open": 0.1555, "high": 0.1559, "low": 0.1538, "close": 0.1545, "volume": 572745.4, "quote_volume": 88522.59917, "trades": 2852, "taker_buy_volume": 207788.1, "taker_buy_quote": 32117.52505}, {"ts": 1775202540000, "open": 0.1544, "high": 0.1568, "low": 0.1536, "close": 0.1558, "volume": 540296.2, "quote_volume": 83839.87974, "trades": 2203, "taker_buy_volume": 206129.9, "taker_buy_quote": 32028.24918}, {"ts": 1775202600000, "open": 0.1558, "high": 0.1595, "low": 0.154, "close": 0.1548, "volume": 926382.7, "quote_volume": 145068.92545, "trades": 3217, "taker_buy_volume": 299642.9, "taker_buy_quote": 47094.80198}, {"ts": 1775202660000, "open": 0.1551, "high": 0.1557, "low": 0.154, "close": 0.1546, "volume": 633806.5, "quote_volume": 97906.17811, "trades": 3774, "taker_buy_volume": 240324.2, "taker_buy_quote": 37141.79259}, {"ts": 1775202720000, "open": 0.1548, "high": 0.1558, "low": 0.1542, "close": 0.1552, "volume": 648328.8, "quote_volume": 100425.59768, "trades": 3185, "taker_buy_volume": 236060.0, "taker_buy_quote": 36572.72516}, {"ts": 1775202780000, "open": 0.1551, "high": 0.1587, "low": 0.1551, "close": 0.1578, "volume": 583282.6, "quote_volume": 91498.05211, "trades": 2563, "taker_buy_volume": 239352.6, "taker_buy_quote": 37567.67442}, {"ts": 1775202840000, "open": 0.158, "high": 0.1586, "low": 0.1551, "close": 0.1555, "volume": 704713.6, "quote_volume": 110871.18193, "trades": 3668, "taker_buy_volume": 301397.3, "taker_buy_quote": 47414.23966}, {"ts": 1775202900000, "open": 0.1555, "high": 0.1567, "low": 0.153, "close": 0.1558, "volume": 669060.5, "quote_volume": 103438.6912, "trades": 2772, "taker_buy_volume": 270637.4, "taker_buy_quote": 41889.99788}, {"ts": 1775202960000, "open": 0.1558, "high": 0.1558, "low": 0.153, "close": 0.1534, "volume": 488695.7, "quote_volume": 75235.66094, "trades": 2407, "taker_buy_volume": 146420.3, "taker_buy_quote": 22558.14517}, {"ts": 1775203020000, "open": 0.1535, "high": 0.1536, "low": 0.146, "close": 0.1474, "volume": 1979474.3, "quote_volume": 296649.98625, "trades": 7148, "taker_buy_volume": 501136.9, "taker_buy_quote": 74880.27259}, {"ts": 1775203080000, "open": 0.1474, "high": 0.1489, "low": 0.1456, "close": 0.1464, "volume": 902528.1, "quote_volume": 132684.06499, "trades": 3113, "taker_buy_volume": 278521.6, "taker_buy_quote": 40964.29173}, {"ts": 1775203140000, "open": 0.1462, "high": 0.1491, "low": 0.1461, "close": 0.1473, "volume": 725398.4, "quote_volume": 106915.07144, "trades": 1993, "taker_buy_volume": 296228.4, "taker_buy_quote": 43678.87639}, {"ts": 1775203200000, "open": 0.1477, "high": 0.1496, "low": 0.1472, "close": 0.1488, "volume": 666889.4, "quote_volume": 98967.94028, "trades": 2154, "taker_buy_volume": 379558.1, "taker_buy_quote": 56375.04372}, {"ts": 1775203260000, "open": 0.1489, "high": 0.1496, "low": 0.1464, "close": 0.1488, "volume": 582572.0, "quote_volume": 86341.21603, "trades": 1505, "taker_buy_volume": 264411.1, "taker_buy_quote": 39233.58853}, {"ts": 1775203320000, "open": 0.1487, "high": 0.1515, "low": 0.1472, "close": 0.1481, "volume": 607223.3, "quote_volume": 90377.80504, "trades": 1522, "taker_buy_volume": 254454.6, "taker_buy_quote": 37944.3467}, {"ts": 1775203380000, "open": 0.1479, "high": 0.1499, "low": 0.1473, "close": 0.1484, "volume": 440844.3, "quote_volume": 65487.11668, "trades": 1219, "taker_buy_volume": 197004.5, "taker_buy_quote": 29286.49431}, {"ts": 1775203440000, "open": 0.1484, "high": 0.1505, "low": 0.1474, "close": 0.1474, "volume": 682087.5, "quote_volume": 101288.11881, "trades": 1552, "taker_buy_volume": 203290.2, "taker_buy_quote": 30267.10122}, {"ts": 1775203500000, "open": 0.1475, "high": 0.1478, "low": 0.1455, "close": 0.1459, "volume": 555369.9, "quote_volume": 81398.49004, "trades": 1875, "taker_buy_volume": 241203.1, "taker_buy_quote": 35372.80254}, {"ts": 1775203560000, "open": 0.1459, "high": 0.1459, "low": 0.1416, "close": 0.1446, "volume": 939036.3, "quote_volume": 134476.34428, "trades": 2644, "taker_buy_volume": 386566.4, "taker_buy_quote": 55410.46914}, {"ts": 1775203620000, "open": 0.1447, "high": 0.1464, "low": 0.1443, "close": 0.1454, "volume": 464720.1, "quote_volume": 67607.16715, "trades": 1113, "taker_buy_volume": 231981.2, "taker_buy_quote": 33771.44142}, {"ts": 1775203680000, "open": 0.1454, "high": 0.1469, "low": 0.145, "close": 0.1462, "volume": 317156.3, "quote_volume": 46297.1618, "trades": 902, "taker_buy_volume": 157407.3, "taker_buy_quote": 22987.06053}, {"ts": 1775203740000, "open": 0.1461, "high": 0.1462, "low": 0.1433, "close": 0.1447, "volume": 932683.7, "quote_volume": 134923.21024, "trades": 1841, "taker_buy_volume": 279598.5, "taker_buy_quote": 40443.45702}, {"ts": 1775203800000, "open": 0.1445, "high": 0.1461, "low": 0.144, "close": 0.1456, "volume": 599612.0, "quote_volume": 87038.08851, "trades": 1298, "taker_buy_volume": 178335.6, "taker_buy_quote": 25914.11116}, {"ts": 1775203860000, "open": 0.1456, "high": 0.1501, "low": 0.1452, "close": 0.1478, "volume": 657311.6, "quote_volume": 97318.4376, "trades": 1555, "taker_buy_volume": 335599.3, "taker_buy_quote": 49692.14861}, {"ts": 1775203920000, "open": 0.1476, "high": 0.1476, "low": 0.1456, "close": 0.1464, "volume": 338942.8, "quote_volume": 49678.36001, "trades": 1060, "taker_buy_volume": 124654.1, "taker_buy_quote": 18277.62703}, {"ts": 1775203980000, "open": 0.1464, "high": 0.1478, "low": 0.1459, "close": 0.1463, "volume": 440227.4, "quote_volume": 64539.25382, "trades": 1264, "taker_buy_volume": 181286.5, "taker_buy_quote": 26611.34877}, {"ts": 1775204040000, "open": 0.1465, "high": 0.1486, "low": 0.1459, "close": 0.1474, "volume": 569038.7, "quote_volume": 83530.76499, "trades": 1890, "taker_buy_volume": 243807.2, "taker_buy_quote": 35820.96232}, {"ts": 1775204100000, "open": 0.1473, "high": 0.1489, "low": 0.1468, "close": 0.147, "volume": 552180.4, "quote_volume": 81538.23279, "trades": 1621, "taker_buy_volume": 186205.7, "taker_buy_quote": 27533.71253}, {"ts": 1775204160000, "open": 0.147, "high": 0.147, "low": 0.1439, "close": 0.1443, "volume": 951948.1, "quote_volume": 138033.15081, "trades": 3476, "taker_buy_volume": 273288.3, "taker_buy_quote": 39671.91231}, {"ts": 1775204220000, "open": 0.1442, "high": 0.1452, "low": 0.1437, "close": 0.1444, "volume": 400215.3, "quote_volume": 57848.47701, "trades": 1306, "taker_buy_volume": 188419.2, "taker_buy_quote": 27237.88303}, {"ts": 1775204280000, "open": 0.1445, "high": 0.1456, "low": 0.1439, "close": 0.145, "volume": 634333.5, "quote_volume": 91664.98281, "trades": 2170, "taker_buy_volume": 191576.4, "taker_buy_quote": 27722.4218}, {"ts": 1775204340000, "open": 0.145, "high": 0.1453, "low": 0.142, "close": 0.1429, "volume": 616997.5, "quote_volume": 88343.8642, "trades": 2995, "taker_buy_volume": 247569.9, "taker_buy_quote": 35453.92205}, {"ts": 1775204400000, "open": 0.1429, "high": 0.1429, "low": 0.1368, "close": 0.1379, "volume": 1445700.8, "quote_volume": 201104.75904, "trades": 4342, "taker_buy_volume": 482285.1, "taker_buy_quote": 66986.38206}, {"ts": 1775204460000, "open": 0.1379, "high": 0.1382, "low": 0.1367, "close": 0.1369, "volume": 665616.5, "quote_volume": 91506.31469, "trades": 2172, "taker_buy_volume": 268727.3, "taker_buy_quote": 36977.65885}, {"ts": 1775204520000, "open": 0.1369, "high": 0.1387, "low": 0.1363, "close": 0.1384, "volume": 246019.0, "quote_volume": 33864.04628, "trades": 855, "taker_buy_volume": 110645.1, "taker_buy_quote": 15244.52846}, {"ts": 1775204580000, "open": 0.1384, "high": 0.1407, "low": 0.138, "close": 0.14, "volume": 491726.3, "quote_volume": 68699.17271, "trades": 853, "taker_buy_volume": 221526.5, "taker_buy_quote": 30956.88919}, {"ts": 1775204640000, "open": 0.14, "high": 0.1412, "low": 0.1382, "close": 0.1384, "volume": 956715.6, "quote_volume": 133225.45263, "trades": 3363, "taker_buy_volume": 396034.6, "taker_buy_quote": 55119.93877}, {"ts": 1775204700000, "open": 0.1384, "high": 0.1405, "low": 0.1383, "close": 0.1401, "volume": 410939.1, "quote_volume": 57348.60159, "trades": 1145, "taker_buy_volume": 177570.3, "taker_buy_quote": 24785.58046}, {"ts": 1775204760000, "open": 0.14, "high": 0.1413, "low": 0.1394, "close": 0.1406, "volume": 287258.4, "quote_volume": 40283.38648, "trades": 773, "taker_buy_volume": 87110.5, "taker_buy_quote": 12231.4238}, {"ts": 1775204820000, "open": 0.1405, "high": 0.1412, "low": 0.1391, "close": 0.1399, "volume": 514885.6, "quote_volume": 72239.94638, "trades": 1108, "taker_buy_volume": 182887.8, "taker_buy_quote": 25670.6634}, {"ts": 1775204880000, "open": 0.1398, "high": 0.1403, "low": 0.1386, "close": 0.1389, "volume": 360958.9, "quote_volume": 50334.48688, "trades": 1050, "taker_buy_volume": 111207.9, "taker_buy_quote": 15519.29776}, {"ts": 1775204940000, "open": 0.1389, "high": 0.141, "low": 0.1386, "close": 0.1409, "volume": 199678.1, "quote_volume": 27844.62795, "trades": 740, "taker_buy_volume": 92876.7, "taker_buy_quote": 12961.79922}, {"ts": 1775205000000, "open": 0.1409, "high": 0.1413, "low": 0.1399, "close": 0.1402, "volume": 240235.9, "quote_volume": 33746.08034, "trades": 628, "taker_buy_volume": 94881.0, "taker_buy_quote": 13342.3401}, {"ts": 1775205060000, "open": 0.1402, "high": 0.1408, "low": 0.1392, "close": 0.1394, "volume": 580237.7, "quote_volume": 81212.07565, "trades": 1294, "taker_buy_volume": 167693.5, "taker_buy_quote": 23483.1332}, {"ts": 1775205120000, "open": 0.1394, "high": 0.1398, "low": 0.1388, "close": 0.1395, "volume": 298880.1, "quote_volume": 41627.95607, "trades": 1119, "taker_buy_volume": 128744.1, "taker_buy_quote": 17936.80568}, {"ts": 1775205180000, "open": 0.1394, "high": 0.1399, "low": 0.1388, "close": 0.1395, "volume": 527137.3, "quote_volume": 73444.14801, "trades": 1700, "taker_buy_volume": 238357.1, "taker_buy_quote": 33228.89901}, {"ts": 1775205240000, "open": 0.1395, "high": 0.1401, "low": 0.1392, "close": 0.1398, "volume": 426222.2, "quote_volume": 59505.80272, "trades": 1216, "taker_buy_volume": 210208.9, "taker_buy_quote": 29361.46355}, {"ts": 1775205300000, "open": 0.1398, "high": 0.1406, "low": 0.1364, "close": 0.1369, "volume": 961394.9, "quote_volume": 133304.74695, "trades": 3291, "taker_buy_volume": 385237.0, "taker_buy_quote": 53434.915}, {"ts": 1775205360000, "open": 0.1368, "high": 0.1394, "low": 0.1364, "close": 0.138, "volume": 569185.5, "quote_volume": 78567.95579, "trades": 2506, "taker_buy_volume": 234105.4, "taker_buy_quote": 32278.42635}, {"ts": 1775205420000, "open": 0.138, "high": 0.138, "low": 0.1346, "close": 0.1362, "volume": 913591.8, "quote_volume": 124249.18606, "trades": 3544, "taker_buy_volume": 356427.4, "taker_buy_quote": 48496.72319}, {"ts": 1775205480000, "open": 0.1363, "high": 0.1374, "low": 0.1359, "close": 0.1365, "volume": 479018.8, "quote_volume": 65447.60234, "trades": 2510, "taker_buy_volume": 203477.6, "taker_buy_quote": 27814.8589}, {"ts": 1775205540000, "open": 0.1364, "high": 0.1372, "low": 0.1358, "close": 0.1369, "volume": 806927.2, "quote_volume": 110016.71581, "trades": 3861, "taker_buy_volume": 388731.6, "taker_buy_quote": 53037.13184}, {"ts": 1775205600000, "open": 0.137, "high": 0.139, "low": 0.1364, "close": 0.1388, "volume": 603024.0, "quote_volume": 82906.75097, "trades": 1983, "taker_buy_volume": 288920.6, "taker_buy_quote": 39743.27101}, {"ts": 1775205660000, "open": 0.1387, "high": 0.1389, "low": 0.1378, "close": 0.1385, "volume": 592741.5, "quote_volume": 82010.35547, "trades": 2254, "taker_buy_volume": 243738.1, "taker_buy_quote": 33738.83995}, {"ts": 1775205720000, "open": 0.1383, "high": 0.1406, "low": 0.1365, "close": 0.1395, "volume": 818471.1, "quote_volume": 113258.88338, "trades": 3166, "taker_buy_volume": 401460.9, "taker_buy_quote": 55650.789}, {"ts": 1775205780000, "open": 0.1395, "high": 0.1396, "low": 0.1377, "close": 0.1387, "volume": 593199.5, "quote_volume": 82260.61558, "trades": 2519, "taker_buy_volume": 293012.3, "taker_buy_quote": 40664.22096}, {"ts": 1775205840000, "open": 0.1387, "high": 0.1393, "low": 0.138, "close": 0.1382, "volume": 366937.3, "quote_volume": 50816.70165, "trades": 1216, "taker_buy_volume": 110906.2, "taker_buy_quote": 15358.67182}, {"ts": 1775205900000, "open": 0.1382, "high": 0.1399, "low": 0.1378, "close": 0.1395, "volume": 350235.4, "quote_volume": 48684.11539, "trades": 1100, "taker_buy_volume": 165495.8, "taker_buy_quote": 23028.90348}, {"ts": 1775205960000, "open": 0.1395, "high": 0.1395, "low": 0.1383, "close": 0.1389, "volume": 830317.4, "quote_volume": 115394.27003, "trades": 1965, "taker_buy_volume": 236049.5, "taker_buy_quote": 32813.30691}, {"ts": 1775206020000, "open": 0.1388, "high": 0.1405, "low": 0.1387, "close": 0.1402, "volume": 435710.7, "quote_volume": 60740.49783, "trades": 1421, "taker_buy_volume": 213097.8, "taker_buy_quote": 29711.40366}, {"ts": 1775206080000, "open": 0.1403, "high": 0.1404, "low": 0.1385, "close": 0.1395, "volume": 455197.4, "quote_volume": 63371.05137, "trades": 1408, "taker_buy_volume": 167129.2, "taker_buy_quote": 23263.20346}, {"ts": 1775206140000, "open": 0.1395, "high": 0.1402, "low": 0.1388, "close": 0.139, "volume": 467169.0, "quote_volume": 65127.2658, "trades": 1538, "taker_buy_volume": 178943.6, "taker_buy_quote": 24958.25703}, {"ts": 1775206200000, "open": 0.1389, "high": 0.1397, "low": 0.1385, "close": 0.1394, "volume": 425871.3, "quote_volume": 59287.6345, "trades": 1246, "taker_buy_volume": 187926.6, "taker_buy_quote": 26174.92886}, {"ts": 1775206260000, "open": 0.1394, "high": 0.1395, "low": 0.1385, "close": 0.1388, "volume": 318418.6, "quote_volume": 44259.95749, "trades": 861, "taker_buy_volume": 151577.6, "taker_buy_quote": 21071.31727}, {"ts": 1775206320000, "open": 0.1389, "high": 0.1393, "low": 0.137, "close": 0.1371, "volume": 339683.8, "quote_volume": 46917.5922, "trades": 1076, "taker_buy_volume": 111960.3, "taker_buy_quote": 15480.28366}, {"ts": 1775206380000, "open": 0.1371, "high": 0.1398, "low": 0.137, "close": 0.1396, "volume": 2292018.4, "quote_volume": 318292.49063, "trades": 6616, "taker_buy_volume": 1249832.9, "taker_buy_quote": 173656.53416}, {"ts": 1775206440000, "open": 0.1394, "high": 0.147, "low": 0.1389, "close": 0.1458, "volume": 3207011.0, "quote_volume": 457045.64673, "trades": 10258, "taker_buy_volume": 1737776.2, "taker_buy_quote": 247833.43841}, {"ts": 1775206500000, "open": 0.1457, "high": 0.1463, "low": 0.1429, "close": 0.1433, "volume": 897770.0, "quote_volume": 130126.13062, "trades": 3240, "taker_buy_volume": 417195.3, "taker_buy_quote": 60561.57164}, {"ts": 1775206560000, "open": 0.1435, "high": 0.1438, "low": 0.1411, "close": 0.1418, "volume": 868020.1, "quote_volume": 123456.81009, "trades": 2751, "taker_buy_volume": 291706.9, "taker_buy_quote": 41488.40036}, {"ts": 1775206620000, "open": 0.1419, "high": 0.1434, "low": 0.1414, "close": 0.143, "volume": 563339.5, "quote_volume": 80196.61456, "trades": 2020, "taker_buy_volume": 275155.6, "taker_buy_quote": 39212.37958}, {"ts": 1775206680000, "open": 0.1429, "high": 0.1434, "low": 0.1409, "close": 0.1409, "volume": 474718.1, "quote_volume": 67450.47008, "trades": 1581, "taker_buy_volume": 167806.8, "taker_buy_quote": 23879.33104}, {"ts": 1775206740000, "open": 0.141, "high": 0.1419, "low": 0.1376, "close": 0.1388, "volume": 864220.3, "quote_volume": 120726.14217, "trades": 3399, "taker_buy_volume": 316298.5, "taker_buy_quote": 44189.73208}, {"ts": 1775206800000, "open": 0.1387, "high": 0.1398, "low": 0.1383, "close": 0.1387, "volume": 509338.0, "quote_volume": 70857.83243, "trades": 2279, "taker_buy_volume": 183867.8, "taker_buy_quote": 25594.07353}, {"ts": 1775206860000, "open": 0.1388, "high": 0.1415, "low": 0.1385, "close": 0.141, "volume": 721194.7, "quote_volume": 101023.0165, "trades": 1877, "taker_buy_volume": 346127.4, "taker_buy_quote": 48550.44927}, {"ts": 1775206920000, "open": 0.141, "high": 0.1422, "low": 0.1397, "close": 0.1398, "volume": 464517.1, "quote_volume": 65376.32709, "trades": 1935, "taker_buy_volume": 165359.6, "taker_buy_quote": 23297.38227}, {"ts": 1775206980000, "open": 0.1399, "high": 0.1409, "low": 0.1398, "close": 0.1402, "volume": 321255.3, "quote_volume": 45081.01379, "trades": 1332, "taker_buy_volume": 92959.2, "taker_buy_quote": 13053.17151}, {"ts": 1775207040000, "open": 0.1403, "high": 0.1407, "low": 0.1392, "close": 0.1405, "volume": 528880.3, "quote_volume": 73988.06826, "trades": 1356, "taker_buy_volume": 113573.9, "taker_buy_quote": 15909.12661}, {"ts": 1775207100000, "open": 0.1405, "high": 0.1405, "low": 0.1385, "close": 0.1391, "volume": 312971.0, "quote_volume": 43569.21175, "trades": 1020, "taker_buy_volume": 75572.6, "taker_buy_quote": 10521.01673}, {"ts": 1775207160000, "open": 0.1393, "high": 0.1393, "low": 0.1382, "close": 0.1387, "volume": 374510.5, "quote_volume": 51933.95078, "trades": 1466, "taker_buy_volume": 143142.6, "taker_buy_quote": 19857.86112}, {"ts": 1775207220000, "open": 0.1388, "high": 0.1389, "low": 0.1382, "close": 0.1384, "volume": 259310.4, "quote_volume": 35917.49742, "trades": 1002, "taker_buy_volume": 86877.9, "taker_buy_quote": 12039.60793}, {"ts": 1775207280000, "open": 0.1384, "high": 0.1397, "low": 0.1384, "close": 0.1394, "volume": 325948.5, "quote_volume": 45345.97223, "trades": 976, "taker_buy_volume": 126793.3, "taker_buy_quote": 17643.99592}, {"ts": 1775207340000, "open": 0.1395, "high": 0.1405, "low": 0.139, "close": 0.1402, "volume": 457191.1, "quote_volume": 63812.36186, "trades": 1235, "taker_buy_volume": 197849.2, "taker_buy_quote": 27622.75343}, {"ts": 1775207400000, "open": 0.1401, "high": 0.1402, "low": 0.1394, "close": 0.1401, "volume": 330564.0, "quote_volume": 46197.67213, "trades": 553, "taker_buy_volume": 105969.6, "taker_buy_quote": 14811.29464}, {"ts": 1775207460000, "open": 0.14, "high": 0.1407, "low": 0.1392, "close": 0.1392, "volume": 316642.8, "quote_volume": 44321.64257, "trades": 781, "taker_buy_volume": 119672.1, "taker_buy_quote": 16756.88454}, {"ts": 1775207520000, "open": 0.1394, "high": 0.14, "low": 0.1392, "close": 0.1397, "volume": 228111.5, "quote_volume": 31863.56865, "trades": 634, "taker_buy_volume": 93025.8, "taker_buy_quote": 12997.74745}, {"ts": 1775207580000, "open": 0.1397, "high": 0.1403, "low": 0.139, "close": 0.1397, "volume": 336879.2, "quote_volume": 47000.55793, "trades": 678, "taker_buy_volume": 111903.8, "taker_buy_quote": 15631.48322}, {"ts": 1775207640000, "open": 0.1396, "high": 0.14, "low": 0.1385, "close": 0.1394, "volume": 390918.8, "quote_volume": 54438.43001, "trades": 635, "taker_buy_volume": 110791.2, "taker_buy_quote": 15443.01207}, {"ts": 1775207700000, "open": 0.1393, "high": 0.1393, "low": 0.1376, "close": 0.1382, "volume": 472240.1, "quote_volume": 65256.4576, "trades": 1235, "taker_buy_volume": 162269.6, "taker_buy_quote": 22418.56532}, {"ts": 1775207760000, "open": 0.1382, "high": 0.139, "low": 0.1379, "close": 0.1388, "volume": 321000.8, "quote_volume": 44424.5526, "trades": 936, "taker_buy_volume": 131068.2, "taker_buy_quote": 18143.92226}, {"ts": 1775207820000, "open": 0.1389, "high": 0.1392, "low": 0.1382, "close": 0.1386, "volume": 350541.2, "quote_volume": 48594.87947, "trades": 843, "taker_buy_volume": 125257.5, "taker_buy_quote": 17374.96414}, {"ts": 1775207880000, "open": 0.1386, "high": 0.1396, "low": 0.1386, "close": 0.1393, "volume": 288855.3, "quote_volume": 40214.856, "trades": 837, "taker_buy_volume": 103654.5, "taker_buy_quote": 14435.31334}, {"ts": 1775207940000, "open": 0.1393, "high": 0.1395, "low": 0.1376, "close": 0.1383, "volume": 385818.5, "quote_volume": 53476.95774, "trades": 949, "taker_buy_volume": 108669.7, "taker_buy_quote": 15054.40042}, {"ts": 1775208000000, "open": 0.1383, "high": 0.139, "low": 0.1377, "close": 0.1386, "volume": 276003.3, "quote_volume": 38195.12199, "trades": 644, "taker_buy_volume": 118772.2, "taker_buy_quote": 16441.93041}, {"ts": 1775208060000, "open": 0.1387, "high": 0.1394, "low": 0.1375, "close": 0.1377, "volume": 294262.6, "quote_volume": 40675.41212, "trades": 782, "taker_buy_volume": 124487.8, "taker_buy_quote": 17232.03982}, {"ts": 1775208120000, "open": 0.1377, "high": 0.1379, "low": 0.13, "close": 0.1316, "volume": 2510623.5, "quote_volume": 333449.123, "trades": 5983, "taker_buy_volume": 797258.1, "taker_buy_quote": 106094.80392}, {"ts": 1775208180000, "open": 0.1316, "high": 0.1327, "low": 0.1312, "close": 0.1318, "volume": 628511.0, "quote_volume": 82880.98265, "trades": 1647, "taker_buy_volume": 186664.4, "taker_buy_quote": 24622.5445}, {"ts": 1775208240000, "open": 0.1318, "high": 0.1331, "low": 0.1311, "close": 0.1327, "volume": 506750.2, "quote_volume": 67035.66265, "trades": 1247, "taker_buy_volume": 210436.3, "taker_buy_quote": 27862.18571}, {"ts": 1775208300000, "open": 0.1327, "high": 0.1337, "low": 0.132, "close": 0.1331, "volume": 370804.8, "quote_volume": 49189.15853, "trades": 835, "taker_buy_volume": 176594.7, "taker_buy_quote": 23445.77892}, {"ts": 1775208360000, "open": 0.1331, "high": 0.1337, "low": 0.1326, "close": 0.1331, "volume": 352465.4, "quote_volume": 46921.93472, "trades": 785, "taker_buy_volume": 109901.0, "taker_buy_quote": 14639.21456}, {"ts": 1775208420000, "open": 0.1332, "high": 0.1342, "low": 0.1331, "close": 0.1336, "volume": 185105.9, "quote_volume": 24738.73504, "trades": 391, "taker_buy_volume": 84839.0, "taker_buy_quote": 11344.46049}, {"ts": 1775208480000, "open": 0.1336, "high": 0.1337, "low": 0.1322, "close": 0.1333, "volume": 544364.5, "quote_volume": 72450.561, "trades": 707, "taker_buy_volume": 100228.8, "taker_buy_quote": 13345.36413}, {"ts": 1775208540000, "open": 0.1333, "high": 0.1349, "low": 0.133, "close": 0.1336, "volume": 492423.7, "quote_volume": 65967.29668, "trades": 723, "taker_buy_volume": 213915.5, "taker_buy_quote": 28698.24469}, {"ts": 1775208600000, "open": 0.1335, "high": 0.1346, "low": 0.1332, "close": 0.1344, "volume": 174620.9, "quote_volume": 23383.86664, "trades": 236, "taker_buy_volume": 115808.9, "taker_buy_quote": 15521.35626}, {"ts": 1775208660000, "open": 0.1344, "high": 0.1356, "low": 0.1342, "close": 0.1356, "volume": 231055.9, "quote_volume": 31173.28167, "trades": 551, "taker_buy_volume": 102046.7, "taker_buy_quote": 13773.6209}, {"ts": 1775208720000, "open": 0.1355, "high": 0.137, "low": 0.1347, "close": 0.1364, "volume": 398055.4, "quote_volume": 53989.69745, "trades": 1072, "taker_buy_volume": 172571.4, "taker_buy_quote": 23413.65826}, {"ts": 1775208780000, "open": 0.1362, "high": 0.1368, "low": 0.1352, "close": 0.1362, "volume": 344827.5, "quote_volume": 46916.66097, "trades": 704, "taker_buy_volume": 122822.4, "taker_buy_quote": 16721.92716}, {"ts": 1775208840000, "open": 0.1362, "high": 0.1364, "low": 0.1341, "close": 0.1345, "volume": 421137.7, "quote_volume": 56973.72353, "trades": 1150, "taker_buy_volume": 172614.7, "taker_buy_quote": 23353.93724}, {"ts": 1775208900000, "open": 0.1346, "high": 0.1357, "low": 0.1342, "close": 0.1353, "volume": 226095.7, "quote_volume": 30502.32905, "trades": 701, "taker_buy_volume": 119365.2, "taker_buy_quote": 16106.09153}, {"ts": 1775208960000, "open": 0.1353, "high": 0.1357, "low": 0.1317, "close": 0.1326, "volume": 704711.1, "quote_volume": 93918.50781, "trades": 1859, "taker_buy_volume": 308074.8, "taker_buy_quote": 41108.09618}, {"ts": 1775209020000, "open": 0.1326, "high": 0.1333, "low": 0.1323, "close": 0.1326, "volume": 352009.5, "quote_volume": 46716.18438, "trades": 1004, "taker_buy_volume": 143409.8, "taker_buy_quote": 19027.6486}, {"ts": 1775209080000, "open": 0.1325, "high": 0.1325, "low": 0.1275, "close": 0.1282, "volume": 1496687.6, "quote_volume": 194202.08629, "trades": 3528, "taker_buy_volume": 462113.6, "taker_buy_quote": 59970.11894}, {"ts": 1775209140000, "open": 0.1279, "high": 0.1288, "low": 0.127, "close": 0.1274, "volume": 897427.2, "quote_volume": 114768.15818, "trades": 1722, "taker_buy_volume": 315353.6, "taker_buy_quote": 40373.64009}, {"ts": 1775209200000, "open": 0.1272, "high": 0.13, "low": 0.1266, "close": 0.1289, "volume": 905934.5, "quote_volume": 116339.38423, "trades": 1377, "taker_buy_volume": 410941.1, "taker_buy_quote": 52820.15998}, {"ts": 1775209260000, "open": 0.129, "high": 0.1298, "low": 0.1287, "close": 0.1291, "volume": 278950.8, "quote_volume": 36045.23142, "trades": 509, "taker_buy_volume": 93576.7, "taker_buy_quote": 12097.36842}, {"ts": 1775209320000, "open": 0.1291, "high": 0.1317, "low": 0.129, "close": 0.1307, "volume": 997621.5, "quote_volume": 129479.66565, "trades": 764, "taker_buy_volume": 779430.4, "taker_buy_quote": 101118.55569}, {"ts": 1775209380000, "open": 0.1308, "high": 0.1325, "low": 0.13, "close": 0.1311, "volume": 544423.6, "quote_volume": 71347.5163, "trades": 918, "taker_buy_volume": 305617.8, "taker_buy_quote": 40090.97538}, {"ts": 1775209440000, "open": 0.1313, "high": 0.1318, "low": 0.1305, "close": 0.1313, "volume": 229921.3, "quote_volume": 30144.86153, "trades": 331, "taker_buy_volume": 108077.4, "taker_buy_quote": 14172.46898}, {"ts": 1775209500000, "open": 0.1313, "high": 0.1325, "low": 0.1313, "close": 0.132, "volume": 151929.9, "quote_volume": 20048.14986, "trades": 316, "taker_buy_volume": 98057.3, "taker_buy_quote": 12936.85438}, {"ts": 1775209560000, "open": 0.1319, "high": 0.1322, "low": 0.1294, "close": 0.1307, "volume": 578028.4, "quote_volume": 75543.64951, "trades": 1022, "taker_buy_volume": 279857.0, "taker_buy_quote": 36609.55124}, {"ts": 1775209620000, "open": 0.1307, "high": 0.1333, "low": 0.1307, "close": 0.1325, "volume": 324406.7, "quote_volume": 42768.44322, "trades": 615, "taker_buy_volume": 215037.9, "taker_buy_quote": 28346.9677}, {"ts": 1775209680000, "open": 0.1326, "high": 0.1328, "low": 0.132, "close": 0.1324, "volume": 184793.8, "quote_volume": 24458.26708, "trades": 361, "taker_buy_volume": 82764.5, "taker_buy_quote": 10958.10979}, {"ts": 1775209740000, "open": 0.1323, "high": 0.1327, "low": 0.1307, "close": 0.1307, "volume": 265723.3, "quote_volume": 34981.0805, "trades": 529, "taker_buy_volume": 133224.0, "taker_buy_quote": 17532.55129}, {"ts": 1775209800000, "open": 0.1308, "high": 0.133, "low": 0.1308, "close": 0.1325, "volume": 399731.6, "quote_volume": 52842.20741, "trades": 742, "taker_buy_volume": 248457.4, "taker_buy_quote": 32850.71621}, {"ts": 1775209860000, "open": 0.1324, "high": 0.1343, "low": 0.1321, "close": 0.1336, "volume": 192436.8, "quote_volume": 25662.25788, "trades": 436, "taker_buy_volume": 96044.1, "taker_buy_quote": 12808.04613}, {"ts": 1775209920000, "open": 0.1336, "high": 0.1343, "low": 0.1335, "close": 0.134, "volume": 293085.5, "quote_volume": 39263.65498, "trades": 418, "taker_buy_volume": 118199.9, "taker_buy_quote": 15838.86744}, {"ts": 1775209980000, "open": 0.1341, "high": 0.1348, "low": 0.1338, "close": 0.1344, "volume": 211703.7, "quote_volume": 28436.5792, "trades": 369, "taker_buy_volume": 131687.5, "taker_buy_quote": 17687.43062}, {"ts": 1775210040000, "open": 0.1344, "high": 0.1347, "low": 0.1333, "close": 0.1339, "volume": 591377.3, "quote_volume": 79219.2788, "trades": 595, "taker_buy_volume": 129050.1, "taker_buy_quote": 17276.28198}, {"ts": 1775210100000, "open": 0.1337, "high": 0.1337, "low": 0.1321, "close": 0.1325, "volume": 359072.5, "quote_volume": 47671.69062, "trades": 857, "taker_buy_volume": 146601.4, "taker_buy_quote": 19472.24338}, {"ts": 1775210160000, "open": 0.1325, "high": 0.133, "low": 0.1315, "close": 0.1322, "volume": 344412.1, "quote_volume": 45539.28658, "trades": 887, "taker_buy_volume": 182994.4, "taker_buy_quote": 24203.65067}, {"ts": 1775210220000, "open": 0.132, "high": 0.1324, "low": 0.1314, "close": 0.1321, "volume": 167324.1, "quote_volume": 22071.25453, "trades": 347, "taker_buy_volume": 97173.7, "taker_buy_quote": 12816.36485}, {"ts": 1775210280000, "open": 0.1322, "high": 0.1327, "low": 0.1314, "close": 0.132, "volume": 408650.0, "quote_volume": 53931.14544, "trades": 735, "taker_buy_volume": 194133.3, "taker_buy_quote": 25633.92507}, {"ts": 1775210340000, "open": 0.1321, "high": 0.1323, "low": 0.1318, "close": 0.1323, "volume": 98719.3, "quote_volume": 13043.27068, "trades": 159, "taker_buy_volume": 62534.1, "taker_buy_quote": 8263.40806}, {"ts": 1775210400000, "open": 0.1324, "high": 0.1326, "low": 0.1314, "close": 0.1322, "volume": 346678.8, "quote_volume": 45795.76761, "trades": 513, "taker_buy_volume": 136396.1, "taker_buy_quote": 18021.54432}, {"ts": 1775210460000, "open": 0.1321, "high": 0.133, "low": 0.1316, "close": 0.1323, "volume": 413169.0, "quote_volume": 54670.79763, "trades": 594, "taker_buy_volume": 177523.4, "taker_buy_quote": 23486.91823}, {"ts": 1775210520000, "open": 0.1323, "high": 0.1324, "low": 0.1291, "close": 0.1307, "volume": 1107586.1, "quote_volume": 145007.21951, "trades": 1687, "taker_buy_volume": 330895.6, "taker_buy_quote": 43292.75296}, {"ts": 1775210580000, "open": 0.1307, "high": 0.132, "low": 0.13, "close": 0.1306, "volume": 266178.6, "quote_volume": 34862.0916, "trades": 456, "taker_buy_volume": 117401.4, "taker_buy_quote": 15396.42051}, {"ts": 1775210640000, "open": 0.1306, "high": 0.1307, "low": 0.1282, "close": 0.1287, "volume": 790757.5, "quote_volume": 102134.71628, "trades": 2132, "taker_buy_volume": 298292.0, "taker_buy_quote": 38569.94456}, {"ts": 1775210700000, "open": 0.1288, "high": 0.1292, "low": 0.1271, "close": 0.1277, "volume": 906369.7, "quote_volume": 116093.05346, "trades": 2442, "taker_buy_volume": 255220.5, "taker_buy_quote": 32667.76616}, {"ts": 1775210760000, "open": 0.1277, "high": 0.1281, "low": 0.1233, "close": 0.1241, "volume": 1429354.1, "quote_volume": 178588.97956, "trades": 3506, "taker_buy_volume": 487168.0, "taker_buy_quote": 60835.5716}, {"ts": 1775210820000, "open": 0.1241, "high": 0.1257, "low": 0.124, "close": 0.1244, "volume": 682697.4, "quote_volume": 85089.16047, "trades": 1739, "taker_buy_volume": 235888.0, "taker_buy_quote": 29421.93303}, {"ts": 1775210880000, "open": 0.1245, "high": 0.1255, "low": 0.1223, "close": 0.1226, "volume": 1149697.6, "quote_volume": 143282.89042, "trades": 3091, "taker_buy_volume": 377624.2, "taker_buy_quote": 47087.36366}, {"ts": 1775210940000, "open": 0.1226, "high": 0.1245, "low": 0.1224, "close": 0.123, "volume": 1522374.6, "quote_volume": 187315.84397, "trades": 4252, "taker_buy_volume": 630438.4, "taker_buy_quote": 77569.06071}, {"ts": 1775211000000, "open": 0.1229, "high": 0.1247, "low": 0.1213, "close": 0.1218, "volume": 758027.1, "quote_volume": 93077.72697, "trades": 1661, "taker_buy_volume": 327661.1, "taker_buy_quote": 40291.5106}, {"ts": 1775211060000, "open": 0.1218, "high": 0.1225, "low": 0.1212, "close": 0.122, "volume": 522072.4, "quote_volume": 63660.46291, "trades": 1797, "taker_buy_volume": 219888.4, "taker_buy_quote": 26824.11141}, {"ts": 1775211120000, "open": 0.122, "high": 0.122, "low": 0.1184, "close": 0.1199, "volume": 2165050.0, "quote_volume": 260144.32937, "trades": 5541, "taker_buy_volume": 750298.2, "taker_buy_quote": 90200.38636}, {"ts": 1775211180000, "open": 0.1197, "high": 0.1207, "low": 0.119, "close": 0.12, "volume": 808649.4, "quote_volume": 96850.68628, "trades": 2898, "taker_buy_volume": 287761.8, "taker_buy_quote": 34488.25368}, {"ts": 1775211240000, "open": 0.1199, "high": 0.1201, "low": 0.1169, "close": 0.119, "volume": 1226004.9, "quote_volume": 144944.15939, "trades": 3668, "taker_buy_volume": 477658.3, "taker_buy_quote": 56491.57677}, {"ts": 1775211300000, "open": 0.119, "high": 0.1191, "low": 0.1166, "close": 0.1173, "volume": 773337.7, "quote_volume": 90965.51303, "trades": 2226, "taker_buy_volume": 316383.4, "taker_buy_quote": 37211.65823}, {"ts": 1775211360000, "open": 0.1171, "high": 0.1178, "low": 0.116, "close": 0.1175, "volume": 769622.2, "quote_volume": 90112.42036, "trades": 2450, "taker_buy_volume": 292783.9, "taker_buy_quote": 34310.79011}, {"ts": 1775211420000, "open": 0.1175, "high": 0.1185, "low": 0.1166, "close": 0.118, "volume": 585841.8, "quote_volume": 69005.85604, "trades": 2341, "taker_buy_volume": 228245.8, "taker_buy_quote": 26910.55688}, {"ts": 1775211480000, "open": 0.118, "high": 0.1189, "low": 0.1165, "close": 0.118, "volume": 607082.3, "quote_volume": 71380.62288, "trades": 1746, "taker_buy_volume": 241680.5, "taker_buy_quote": 28453.70055}, {"ts": 1775211540000, "open": 0.118, "high": 0.1193, "low": 0.1138, "close": 0.1154, "volume": 1105596.1, "quote_volume": 128142.39387, "trades": 3326, "taker_buy_volume": 418230.4, "taker_buy_quote": 48500.02426}, {"ts": 1775211600000, "open": 0.1155, "high": 0.1167, "low": 0.115, "close": 0.1162, "volume": 391872.8, "quote_volume": 45405.89878, "trades": 1665, "taker_buy_volume": 155030.5, "taker_buy_quote": 17983.76819}, {"ts": 1775211660000, "open": 0.1161, "high": 0.1175, "low": 0.1158, "close": 0.1161, "volume": 563482.7, "quote_volume": 65575.5925, "trades": 2658, "taker_buy_volume": 246064.2, "taker_buy_quote": 28648.1031}, {"ts": 1775211720000, "open": 0.116, "high": 0.1163, "low": 0.113, "close": 0.1133, "volume": 2432587.6, "quote_volume": 278023.71223, "trades": 6500, "taker_buy_volume": 926752.2, "taker_buy_quote": 105949.07794}, {"ts": 1775211780000, "open": 0.1134, "high": 0.1145, "low": 0.1133, "close": 0.1138, "volume": 915450.7, "quote_volume": 104249.46047, "trades": 2941, "taker_buy_volume": 439940.9, "taker_buy_quote": 50081.99566}, {"ts": 1775211840000, "open": 0.1138, "high": 0.1159, "low": 0.1137, "close": 0.1151, "volume": 792897.4, "quote_volume": 91038.65138, "trades": 2325, "taker_buy_volume": 402492.8, "taker_buy_quote": 46260.90612}, {"ts": 1775211900000, "open": 0.1151, "high": 0.1159, "low": 0.1146, "close": 0.1157, "volume": 685436.8, "quote_volume": 79111.94301, "trades": 2215, "taker_buy_volume": 322219.4, "taker_buy_quote": 37192.71142}, {"ts": 1775211960000, "open": 0.1157, "high": 0.116, "low": 0.113, "close": 0.1138, "volume": 842417.7, "quote_volume": 96574.66075, "trades": 2569, "taker_buy_volume": 288424.6, "taker_buy_quote": 33150.46424}, {"ts": 1775212020000, "open": 0.1138, "high": 0.1149, "low": 0.1132, "close": 0.1136, "volume": 690412.1, "quote_volume": 78612.82623, "trades": 2913, "taker_buy_volume": 329547.1, "taker_buy_quote": 37546.81344}, {"ts": 1775212080000, "open": 0.1136, "high": 0.1141, "low": 0.1123, "close": 0.1129, "volume": 861614.9, "quote_volume": 97558.93573, "trades": 2436, "taker_buy_volume": 298200.3, "taker_buy_quote": 33758.33351}, {"ts": 1775212140000, "open": 0.1128, "high": 0.1137, "low": 0.1111, "close": 0.1133, "volume": 1254225.0, "quote_volume": 140909.99445, "trades": 2473, "taker_buy_volume": 346711.2, "taker_buy_quote": 39021.40759}, {"ts": 1775212200000, "open": 0.1132, "high": 0.1142, "low": 0.1128, "close": 0.114, "volume": 765707.0, "quote_volume": 86926.07741, "trades": 3162, "taker_buy_volume": 351627.1, "taker_buy_quote": 39937.71163}, {"ts": 1775212260000, "open": 0.1138, "high": 0.1143, "low": 0.1129, "close": 0.1134, "volume": 623028.5, "quote_volume": 70708.19153, "trades": 1869, "taker_buy_volume": 308107.6, "taker_buy_quote": 34988.29103}, {"ts": 1775212320000, "open": 0.1134, "high": 0.1134, "low": 0.1112, "close": 0.1127, "volume": 1169370.5, "quote_volume": 131443.69136, "trades": 2492, "taker_buy_volume": 510206.0, "taker_buy_quote": 57362.52754}, {"ts": 1775212380000, "open": 0.1128, "high": 0.1133, "low": 0.1113, "close": 0.1133, "volume": 613439.9, "quote_volume": 69012.85096, "trades": 2292, "taker_buy_volume": 308669.6, "taker_buy_quote": 34739.01477}, {"ts": 1775212440000, "open": 0.1132, "high": 0.1142, "low": 0.1114, "close": 0.114, "volume": 872557.6, "quote_volume": 98303.93205, "trades": 2301, "taker_buy_volume": 504020.1, "taker_buy_quote": 56896.31009}, {"ts": 1775212500000, "open": 0.114, "high": 0.1158, "low": 0.1125, "close": 0.1153, "volume": 747710.8, "quote_volume": 85301.84079, "trades": 1495, "taker_buy_volume": 392185.4, "taker_buy_quote": 44763.05641}, {"ts": 1775212560000, "open": 0.1154, "high": 0.1175, "low": 0.1142, "close": 0.1166, "volume": 576480.0, "quote_volume": 66961.61645, "trades": 1652, "taker_buy_volume": 313124.6, "taker_buy_quote": 36364.45903}, {"ts": 1775212620000, "open": 0.1167, "high": 0.1236, "low": 0.1158, "close": 0.1216, "volume": 1914819.6, "quote_volume": 229143.10044, "trades": 3980, "taker_buy_volume": 1047468.6, "taker_buy_quote": 125639.1479}, {"ts": 1775212680000, "open": 0.1216, "high": 0.1227, "low": 0.1191, "close": 0.1195, "volume": 1375378.0, "quote_volume": 166554.79261, "trades": 2972, "taker_buy_volume": 827626.1, "taker_buy_quote": 100210.18817}, {"ts": 1775212740000, "open": 0.1194, "high": 0.1209, "low": 0.1176, "close": 0.1204, "volume": 386292.3, "quote_volume": 45939.23322, "trades": 1356, "taker_buy_volume": 227058.7, "taker_buy_quote": 27011.88623}, {"ts": 1775212800000, "open": 0.1204, "high": 0.1205, "low": 0.1181, "close": 0.1186, "volume": 461817.4, "quote_volume": 55112.49138, "trades": 1202, "taker_buy_volume": 194467.1, "taker_buy_quote": 23163.62492}, {"ts": 1775212860000, "open": 0.1186, "high": 0.1196, "low": 0.1181, "close": 0.1185, "volume": 250897.5, "quote_volume": 29775.28083, "trades": 983, "taker_buy_volume": 126337.3, "taker_buy_quote": 15003.51017}, {"ts": 1775212920000, "open": 0.1185, "high": 0.1221, "low": 0.1185, "close": 0.1219, "volume": 445621.8, "quote_volume": 53704.86094, "trades": 1478, "taker_buy_volume": 249419.4, "taker_buy_quote": 30052.12428}, {"ts": 1775212980000, "open": 0.1219, "high": 0.1228, "low": 0.1198, "close": 0.1201, "volume": 779588.3, "quote_volume": 94525.81994, "trades": 1893, "taker_buy_volume": 315167.7, "taker_buy_quote": 38219.19268}, {"ts": 1775213040000, "open": 0.12, "high": 0.1242, "low": 0.1194, "close": 0.1238, "volume": 636680.9, "quote_volume": 77229.38331, "trades": 1516, "taker_buy_volume": 400975.1, "taker_buy_quote": 48637.27609}, {"ts": 1775213100000, "open": 0.1239, "high": 0.1261, "low": 0.1209, "close": 0.1217, "volume": 1027857.1, "quote_volume": 127320.7341, "trades": 2521, "taker_buy_volume": 507226.9, "taker_buy_quote": 62730.92913}, {"ts": 1775213160000, "open": 0.1216, "high": 0.1224, "low": 0.1196, "close": 0.1199, "volume": 659278.1, "quote_volume": 79478.92986, "trades": 1277, "taker_buy_volume": 392368.1, "taker_buy_quote": 47277.57693}, {"ts": 1775213220000, "open": 0.1199, "high": 0.1216, "low": 0.1198, "close": 0.1208, "volume": 481124.9, "quote_volume": 57973.6611, "trades": 634, "taker_buy_volume": 298005.9, "taker_buy_quote": 35898.50975}, {"ts": 1775213280000, "open": 0.1208, "high": 0.1221, "low": 0.1208, "close": 0.1215, "volume": 244678.6, "quote_volume": 29731.92651, "trades": 832, "taker_buy_volume": 131855.1, "taker_buy_quote": 16030.94146}, {"ts": 1775213340000, "open": 0.1216, "high": 0.1221, "low": 0.1207, "close": 0.1213, "volume": 304711.9, "quote_volume": 36969.69692, "trades": 1106, "taker_buy_volume": 185070.1, "taker_buy_quote": 22466.16741}, {"ts": 1775213400000, "open": 0.1213, "high": 0.1219, "low": 0.1198, "close": 0.121, "volume": 543991.2, "quote_volume": 65645.21208, "trades": 1250, "taker_buy_volume": 188501.7, "taker_buy_quote": 22790.09248}, {"ts": 1775213460000, "open": 0.1211, "high": 0.1228, "low": 0.121, "close": 0.1228, "volume": 497522.7, "quote_volume": 60550.74685, "trades": 1108, "taker_buy_volume": 235230.0, "taker_buy_quote": 28635.91974}, {"ts": 1775213520000, "open": 0.1228, "high": 0.1228, "low": 0.1202, "close": 0.1207, "volume": 516481.5, "quote_volume": 62425.02433, "trades": 1293, "taker_buy_volume": 166921.3, "taker_buy_quote": 20162.65229}, {"ts": 1775213580000, "open": 0.1206, "high": 0.121, "low": 0.12, "close": 0.1203, "volume": 596104.0, "quote_volume": 71818.87356, "trades": 1466, "taker_buy_volume": 279943.8, "taker_buy_quote": 33751.68019}, {"ts": 1775213640000, "open": 0.1203, "high": 0.121, "low": 0.1195, "close": 0.1204, "volume": 592495.0, "quote_volume": 71224.41071, "trades": 1204, "taker_buy_volume": 179585.8, "taker_buy_quote": 21613.31093}, {"ts": 1775213700000, "open": 0.1204, "high": 0.1226, "low": 0.1204, "close": 0.1223, "volume": 557583.8, "quote_volume": 67707.34656, "trades": 1168, "taker_buy_volume": 287425.0, "taker_buy_quote": 34926.00738}, {"ts": 1775213760000, "open": 0.1224, "high": 0.1244, "low": 0.122, "close": 0.1234, "volume": 607357.7, "quote_volume": 74551.27009, "trades": 1563, "taker_buy_volume": 308540.2, "taker_buy_quote": 37888.85674}, {"ts": 1775213820000, "open": 0.1234, "high": 0.1236, "low": 0.1205, "close": 0.1206, "volume": 555518.7, "quote_volume": 67635.62232, "trades": 1722, "taker_buy_volume": 199399.8, "taker_buy_quote": 24290.96486}, {"ts": 1775213880000, "open": 0.1206, "high": 0.1213, "low": 0.1205, "close": 0.1207, "volume": 268056.5, "quote_volume": 32387.27735, "trades": 937, "taker_buy_volume": 112327.8, "taker_buy_quote": 13575.68661}, {"ts": 1775213940000, "open": 0.1207, "high": 0.1208, "low": 0.1185, "close": 0.1189, "volume": 730095.8, "quote_volume": 87467.48267, "trades": 1773, "taker_buy_volume": 236894.0, "taker_buy_quote": 28348.83952}, {"ts": 1775214000000, "open": 0.1189, "high": 0.1201, "low": 0.1176, "close": 0.1184, "volume": 679826.2, "quote_volume": 80830.75816, "trades": 1423, "taker_buy_volume": 218125.9, "taker_buy_quote": 25976.46839}, {"ts": 1775214060000, "open": 0.1184, "high": 0.1205, "low": 0.1183, "close": 0.1198, "volume": 536827.6, "quote_volume": 64271.64939, "trades": 1089, "taker_buy_volume": 298709.9, "taker_buy_quote": 35770.82497}, {"ts": 1775214120000, "open": 0.1198, "high": 0.1219, "low": 0.1198, "close": 0.1214, "volume": 399119.8, "quote_volume": 48222.64866, "trades": 931, "taker_buy_volume": 254260.3, "taker_buy_quote": 30737.444}, {"ts": 1775214180000, "open": 0.1215, "high": 0.1221, "low": 0.121, "close": 0.1215, "volume": 297935.5, "quote_volume": 36249.51405, "trades": 624, "taker_buy_volume": 144177.5, "taker_buy_quote": 17552.51951}, {"ts": 1775214240000, "open": 0.1215, "high": 0.1219, "low": 0.1211, "close": 0.1217, "volume": 123921.7, "quote_volume": 15061.50796, "trades": 399, "taker_buy_volume": 59241.5, "taker_buy_quote": 7204.20745}, {"ts": 1775214300000, "open": 0.1218, "high": 0.1226, "low": 0.1217, "close": 0.1218, "volume": 283967.3, "quote_volume": 34690.2663, "trades": 776, "taker_buy_volume": 135057.1, "taker_buy_quote": 16512.59424}, {"ts": 1775214360000, "open": 0.1219, "high": 0.123, "low": 0.1219, "close": 0.1224, "volume": 373305.9, "quote_volume": 45704.34474, "trades": 984, "taker_buy_volume": 205169.0, "taker_buy_quote": 25134.25153}, {"ts": 1775214420000, "open": 0.1223, "high": 0.1284, "low": 0.1221, "close": 0.128, "volume": 1072671.7, "quote_volume": 134485.23638, "trades": 2402, "taker_buy_volume": 568291.7, "taker_buy_quote": 71045.37014}, {"ts": 1775214480000, "open": 0.1281, "high": 0.1284, "low": 0.1251, "close": 0.1258, "volume": 1049699.2, "quote_volume": 133341.67641, "trades": 2129, "taker_buy_volume": 429241.5, "taker_buy_quote": 54657.40133}, {"ts": 1775214540000, "open": 0.1258, "high": 0.1262, "low": 0.1237, "close": 0.1246, "volume": 598331.0, "quote_volume": 74630.34733, "trades": 1792, "taker_buy_volume": 344897.2, "taker_buy_quote": 43015.83424}, {"ts": 1775214600000, "open": 0.1245, "high": 0.126, "low": 0.1243, "close": 0.1249, "volume": 383199.5, "quote_volume": 47948.85123, "trades": 1074, "taker_buy_volume": 215023.6, "taker_buy_quote": 26906.72163}, {"ts": 1775214660000, "open": 0.1249, "high": 0.1271, "low": 0.124, "close": 0.1254, "volume": 437871.9, "quote_volume": 54976.80208, "trades": 1588, "taker_buy_volume": 217651.2, "taker_buy_quote": 27371.18421}, {"ts": 1775214720000, "open": 0.1255, "high": 0.1329, "low": 0.1253, "close": 0.1296, "volume": 1849059.3, "quote_volume": 240667.83109, "trades": 3436, "taker_buy_volume": 924842.1, "taker_buy_quote": 120350.7565}, {"ts": 1775214780000, "open": 0.1296, "high": 0.1327, "low": 0.1295, "close": 0.1304, "volume": 909481.0, "quote_volume": 118800.64659, "trades": 1572, "taker_buy_volume": 507197.0, "taker_buy_quote": 66253.99746}, {"ts": 1775214840000, "open": 0.1304, "high": 0.1304, "low": 0.1289, "close": 0.1293, "volume": 515290.3, "quote_volume": 66768.92072, "trades": 1466, "taker_buy_volume": 248104.3, "taker_buy_quote": 32157.17849}, {"ts": 1775214900000, "open": 0.1294, "high": 0.13, "low": 0.1279, "close": 0.1285, "volume": 808505.8, "quote_volume": 104354.17706, "trades": 2394, "taker_buy_volume": 360290.7, "taker_buy_quote": 46528.00033}, {"ts": 1775214960000, "open": 0.1284, "high": 0.1286, "low": 0.1249, "close": 0.1256, "volume": 839297.9, "quote_volume": 106150.13543, "trades": 2410, "taker_buy_volume": 340710.4, "taker_buy_quote": 43166.48728}, {"ts": 1775215020000, "open": 0.1257, "high": 0.1274, "low": 0.1257, "close": 0.1259, "volume": 709669.3, "quote_volume": 89842.50009, "trades": 1201, "taker_buy_volume": 327501.1, "taker_buy_quote": 41469.48262}, {"ts": 1775215080000, "open": 0.126, "high": 0.1289, "low": 0.126, "close": 0.1278, "volume": 1016938.1, "quote_volume": 130154.37674, "trades": 1252, "taker_buy_volume": 356840.6, "taker_buy_quote": 45593.08177}, {"ts": 1775215140000, "open": 0.1278, "high": 0.1279, "low": 0.126, "close": 0.1267, "volume": 639580.8, "quote_volume": 81220.63854, "trades": 949, "taker_buy_volume": 227536.3, "taker_buy_quote": 28883.78133}, {"ts": 1775215200000, "open": 0.1269, "high": 0.1274, "low": 0.126, "close": 0.1274, "volume": 295289.9, "quote_volume": 37360.9588, "trades": 592, "taker_buy_volume": 147345.2, "taker_buy_quote": 18648.34626}, {"ts": 1775215260000, "open": 0.1274, "high": 0.1304, "low": 0.1274, "close": 0.13, "volume": 442229.3, "quote_volume": 57009.43262, "trades": 768, "taker_buy_volume": 263169.0, "taker_buy_quote": 33918.91781}, {"ts": 1775215320000, "open": 0.13, "high": 0.1317, "low": 0.1298, "close": 0.1309, "volume": 839742.5, "quote_volume": 109704.96088, "trades": 1475, "taker_buy_volume": 439736.8, "taker_buy_quote": 57482.25946}, {"ts": 1775215380000, "open": 0.131, "high": 0.1352, "low": 0.1305, "close": 0.1347, "volume": 2545307.7, "quote_volume": 339829.98545, "trades": 4708, "taker_buy_volume": 1385484.7, "taker_buy_quote": 184791.1154}, {"ts": 1775215440000, "open": 0.1346, "high": 0.1352, "low": 0.1332, "close": 0.1344, "volume": 883374.5, "quote_volume": 118683.5366, "trades": 1775, "taker_buy_volume": 503223.2, "taker_buy_quote": 67621.52307}, {"ts": 1775215500000, "open": 0.1344, "high": 0.1346, "low": 0.1324, "close": 0.1332, "volume": 550449.3, "quote_volume": 73363.21411, "trades": 1182, "taker_buy_volume": 253183.1, "taker_buy_quote": 33752.69021}, {"ts": 1775215560000, "open": 0.1332, "high": 0.1344, "low": 0.1316, "close": 0.132, "volume": 459115.3, "quote_volume": 60876.1293, "trades": 806, "taker_buy_volume": 238687.2, "taker_buy_quote": 31655.60668}, {"ts": 1775215620000, "open": 0.1319, "high": 0.1332, "low": 0.1317, "close": 0.1318, "volume": 434833.0, "quote_volume": 57539.75179, "trades": 685, "taker_buy_volume": 226461.4, "taker_buy_quote": 29973.62273}, {"ts": 1775215680000, "open": 0.1319, "high": 0.1323, "low": 0.1311, "close": 0.132, "volume": 323742.7, "quote_volume": 42655.22093, "trades": 459, "taker_buy_volume": 175058.9, "taker_buy_quote": 23066.96628}, {"ts": 1775215740000, "open": 0.1321, "high": 0.1323, "low": 0.1305, "close": 0.1307, "volume": 392858.8, "quote_volume": 51659.01655, "trades": 665, "taker_buy_volume": 178581.8, "taker_buy_quote": 23486.65349}, {"ts": 1775215800000, "open": 0.1307, "high": 0.1313, "low": 0.1297, "close": 0.1313, "volume": 383381.9, "quote_volume": 49938.18545, "trades": 834, "taker_buy_volume": 164272.1, "taker_buy_quote": 21408.40607}, {"ts": 1775215860000, "open": 0.1313, "high": 0.1313, "low": 0.1262, "close": 0.1273, "volume": 867580.8, "quote_volume": 111332.48159, "trades": 2704, "taker_buy_volume": 392466.9, "taker_buy_quote": 50322.82387}, {"ts": 1775215920000, "open": 0.1274, "high": 0.1282, "low": 0.1264, "close": 0.127, "volume": 362301.0, "quote_volume": 46102.87485, "trades": 1091, "taker_buy_volume": 172243.8, "taker_buy_quote": 21925.0691}, {"ts": 1775215980000, "open": 0.127, "high": 0.1279, "low": 0.1268, "close": 0.1274, "volume": 190624.9, "quote_volume": 24270.30333, "trades": 691, "taker_buy_volume": 109654.6, "taker_buy_quote": 13962.2095}, {"ts": 1775216040000, "open": 0.1274, "high": 0.1277, "low": 0.1261, "close": 0.1266, "volume": 254726.7, "quote_volume": 32281.13177, "trades": 519, "taker_buy_volume": 154358.6, "taker_buy_quote": 19566.07035}, {"ts": 1775216100000, "open": 0.1266, "high": 0.1274, "low": 0.1263, "close": 0.1267, "volume": 90465.8, "quote_volume": 11479.48, "trades": 287, "taker_buy_volume": 49957.1, "taker_buy_quote": 6338.263}, {"ts": 1775216160000, "open": 0.1266, "high": 0.1266, "low": 0.1225, "close": 0.1226, "volume": 646300.9, "quote_volume": 80308.82644, "trades": 1329, "taker_buy_volume": 312853.9, "taker_buy_quote": 38844.27411}, {"ts": 1775216220000, "open": 0.1227, "high": 0.1248, "low": 0.1226, "close": 0.1236, "volume": 360444.9, "quote_volume": 44584.68602, "trades": 765, "taker_buy_volume": 215655.0, "taker_buy_quote": 26680.8102}, {"ts": 1775216280000, "open": 0.1235, "high": 0.1258, "low": 0.1234, "close": 0.1245, "volume": 408172.5, "quote_volume": 50995.49162, "trades": 786, "taker_buy_volume": 255865.3, "taker_buy_quote": 31973.91264}, {"ts": 1775216340000, "open": 0.1243, "high": 0.1252, "low": 0.1223, "close": 0.1228, "volume": 1034367.2, "quote_volume": 127452.1027, "trades": 1865, "taker_buy_volume": 275533.4, "taker_buy_quote": 33938.05853}, {"ts": 1775216400000, "open": 0.1227, "high": 0.1237, "low": 0.1206, "close": 0.1223, "volume": 947158.3, "quote_volume": 115746.35943, "trades": 2511, "taker_buy_volume": 370384.4, "taker_buy_quote": 45272.46638}, {"ts": 1775216460000, "open": 0.1223, "high": 0.1242, "low": 0.1218, "close": 0.1239, "volume": 558561.4, "quote_volume": 68769.2499, "trades": 771, "taker_buy_volume": 392699.1, "taker_buy_quote": 48371.87694}, {"ts": 1775216520000, "open": 0.1239, "high": 0.1247, "low": 0.1233, "close": 0.1245, "volume": 346745.8, "quote_volume": 43020.52621, "trades": 565, "taker_buy_volume": 184407.8, "taker_buy_quote": 22878.65234}, {"ts": 1775216580000, "open": 0.1245, "high": 0.1248, "low": 0.1237, "close": 0.1244, "volume": 273595.8, "quote_volume": 34030.48066, "trades": 306, "taker_buy_volume": 171210.9, "taker_buy_quote": 21308.61638}, {"ts": 1775216640000, "open": 0.1244, "high": 0.125, "low": 0.1237, "close": 0.1238, "volume": 248972.9, "quote_volume": 30987.55745, "trades": 384, "taker_buy_volume": 127542.3, "taker_buy_quote": 15885.86089}, {"ts": 1775216700000, "open": 0.1238, "high": 0.1245, "low": 0.1233, "close": 0.1236, "volume": 463545.1, "quote_volume": 57357.56959, "trades": 779, "taker_buy_volume": 261681.1, "taker_buy_quote": 32381.19119}, {"ts": 1775216760000, "open": 0.1236, "high": 0.1238, "low": 0.1228, "close": 0.1229, "volume": 194065.4, "quote_volume": 23966.43945, "trades": 340, "taker_buy_volume": 85721.4, "taker_buy_quote": 10591.6987}, {"ts": 1775216820000, "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1228, "volume": 121088.4, "quote_volume": 14885.65933, "trades": 257, "taker_buy_volume": 57804.0, "taker_buy_quote": 7105.99802}, {"ts": 1775216880000, "open": 0.1228, "high": 0.1256, "low": 0.1225, "close": 0.1242, "volume": 494411.0, "quote_volume": 61387.95703, "trades": 667, "taker_buy_volume": 301854.1, "taker_buy_quote": 37473.80243}, {"ts": 1775216940000, "open": 0.1241, "high": 0.1241, "low": 0.1226, "close": 0.123, "volume": 404611.3, "quote_volume": 49892.70749, "trades": 511, "taker_buy_volume": 176804.8, "taker_buy_quote": 21814.97499}, {"ts": 1775217000000, "open": 0.1231, "high": 0.1235, "low": 0.1211, "close": 0.1222, "volume": 627417.4, "quote_volume": 76678.21513, "trades": 1035, "taker_buy_volume": 301779.7, "taker_buy_quote": 36913.7694}, {"ts": 1775217060000, "open": 0.1222, "high": 0.1225, "low": 0.1205, "close": 0.122, "volume": 339992.4, "quote_volume": 41311.93997, "trades": 666, "taker_buy_volume": 147152.5, "taker_buy_quote": 17895.81114}, {"ts": 1775217120000, "open": 0.122, "high": 0.1235, "low": 0.122, "close": 0.1232, "volume": 359876.9, "quote_volume": 44219.93573, "trades": 496, "taker_buy_volume": 212876.0, "taker_buy_quote": 26151.17433}, {"ts": 1775217180000, "open": 0.1233, "high": 0.1245, "low": 0.1233, "close": 0.1245, "volume": 155921.8, "quote_volume": 19337.60161, "trades": 301, "taker_buy_volume": 95936.1, "taker_buy_quote": 11903.12634}, {"ts": 1775217240000, "open": 0.1245, "high": 0.1247, "low": 0.1237, "close": 0.1246, "volume": 120910.0, "quote_volume": 15012.22007, "trades": 237, "taker_buy_volume": 62862.4, "taker_buy_quote": 7806.70796}, {"ts": 1775217300000, "open": 0.1246, "high": 0.1248, "low": 0.1241, "close": 0.1245, "volume": 74835.6, "quote_volume": 9308.42074, "trades": 191, "taker_buy_volume": 39578.2, "taker_buy_quote": 4923.60451}, {"ts": 1775217360000, "open": 0.1246, "high": 0.1253, "low": 0.124, "close": 0.1243, "volume": 211446.2, "quote_volume": 26355.98344, "trades": 414, "taker_buy_volume": 96980.0, "taker_buy_quote": 12086.7335}, {"ts": 1775217420000, "open": 0.1243, "high": 0.1262, "low": 0.1241, "close": 0.1256, "volume": 361794.9, "quote_volume": 45317.20941, "trades": 778, "taker_buy_volume": 229931.6, "taker_buy_quote": 28776.56377}, {"ts": 1775217480000, "open": 0.1256, "high": 0.1287, "low": 0.1252, "close": 0.1284, "volume": 1266199.5, "quote_volume": 160857.67755, "trades": 2187, "taker_buy_volume": 556637.1, "taker_buy_quote": 70643.57475}, {"ts": 1775217540000, "open": 0.1284, "high": 0.1286, "low": 0.1266, "close": 0.1283, "volume": 566918.6, "quote_volume": 72417.49237, "trades": 1009, "taker_buy_volume": 335222.9, "taker_buy_quote": 42832.1704}, {"ts": 1775217600000, "open": 0.1282, "high": 0.129, "low": 0.1274, "close": 0.1285, "volume": 497659.9, "quote_volume": 63783.43584, "trades": 1040, "taker_buy_volume": 285765.9, "taker_buy_quote": 36639.61681}, {"ts": 1775217660000, "open": 0.1285, "high": 0.1304, "low": 0.1279, "close": 0.1283, "volume": 595187.9, "quote_volume": 76757.40924, "trades": 1028, "taker_buy_volume": 310832.0, "taker_buy_quote": 40104.00819}, {"ts": 1775217720000, "open": 0.128, "high": 0.1305, "low": 0.128, "close": 0.1295, "volume": 419076.3, "quote_volume": 54146.95821, "trades": 949, "taker_buy_volume": 215780.4, "taker_buy_quote": 27865.22391}, {"ts": 1775217780000, "open": 0.1295, "high": 0.1299, "low": 0.1283, "close": 0.1294, "volume": 340552.9, "quote_volume": 43928.44236, "trades": 1089, "taker_buy_volume": 185211.4, "taker_buy_quote": 23889.14598}, {"ts": 1775217840000, "open": 0.1294, "high": 0.1295, "low": 0.1272, "close": 0.1277, "volume": 362552.3, "quote_volume": 46498.42817, "trades": 770, "taker_buy_volume": 149726.3, "taker_buy_quote": 19202.24207}, {"ts": 1775217900000, "open": 0.1276, "high": 0.1298, "low": 0.1274, "close": 0.1295, "volume": 850744.2, "quote_volume": 109072.12086, "trades": 1227, "taker_buy_volume": 534908.0, "taker_buy_quote": 68625.39612}, {"ts": 1775217960000, "open": 0.1295, "high": 0.1296, "low": 0.1263, "close": 0.1267, "volume": 590273.7, "quote_volume": 75448.03252, "trades": 1001, "taker_buy_volume": 200502.2, "taker_buy_quote": 25593.26249}, {"ts": 1775218020000, "open": 0.1267, "high": 0.1271, "low": 0.1265, "close": 0.1268, "volume": 187459.1, "quote_volume": 23784.74267, "trades": 269, "taker_buy_volume": 115989.2, "taker_buy_quote": 14719.34731}, {"ts": 1775218080000, "open": 0.1268, "high": 0.1278, "low": 0.1268, "close": 0.1273, "volume": 288988.6, "quote_volume": 36819.48365, "trades": 403, "taker_buy_volume": 186097.8, "taker_buy_quote": 23715.37562}, {"ts": 1775218140000, "open": 0.1273, "high": 0.1274, "low": 0.126, "close": 0.1265, "volume": 311776.6, "quote_volume": 39536.54169, "trades": 910, "taker_buy_volume": 144492.6, "taker_buy_quote": 18325.28087}, {"ts": 1775218200000, "open": 0.1264, "high": 0.1273, "low": 0.1264, "close": 0.1271, "volume": 409408.5, "quote_volume": 51948.97243, "trades": 442, "taker_buy_volume": 235193.7, "taker_buy_quote": 29842.17924}, {"ts": 1775218260000, "open": 0.127, "high": 0.127, "low": 0.126, "close": 0.1262, "volume": 274929.7, "quote_volume": 34780.92389, "trades": 315, "taker_buy_volume": 120554.4, "taker_buy_quote": 15245.48961}, {"ts": 1775218320000, "open": 0.1262, "high": 0.1274, "low": 0.1261, "close": 0.1273, "volume": 267392.6, "quote_volume": 33958.34435, "trades": 374, "taker_buy_volume": 168581.7, "taker_buy_quote": 21397.47988}, {"ts": 1775218380000, "open": 0.1272, "high": 0.1272, "low": 0.1257, "close": 0.126, "volume": 373295.2, "quote_volume": 47192.15675, "trades": 602, "taker_buy_volume": 217763.7, "taker_buy_quote": 27518.95835}, {"ts": 1775218440000, "open": 0.126, "high": 0.1266, "low": 0.1256, "close": 0.1258, "volume": 207839.3, "quote_volume": 26200.53012, "trades": 336, "taker_buy_volume": 124780.5, "taker_buy_quote": 15733.83428}, {"ts": 1775218500000, "open": 0.1258, "high": 0.1264, "low": 0.1257, "close": 0.126, "volume": 618459.6, "quote_volume": 77938.67759, "trades": 249, "taker_buy_volume": 567298.0, "taker_buy_quote": 71488.6817}, {"ts": 1775218560000, "open": 0.1261, "high": 0.1266, "low": 0.1245, "close": 0.125, "volume": 321165.4, "quote_volume": 40264.98979, "trades": 534, "taker_buy_volume": 116810.4, "taker_buy_quote": 14653.35196}, {"ts": 1775218620000, "open": 0.125, "high": 0.1265, "low": 0.1248, "close": 0.1256, "volume": 375017.5, "quote_volume": 47254.79986, "trades": 457, "taker_buy_volume": 179528.1, "taker_buy_quote": 22609.98253}, {"ts": 1775218680000, "open": 0.1255, "high": 0.1265, "low": 0.1255, "close": 0.1262, "volume": 182712.8, "quote_volume": 23041.5335, "trades": 261, "taker_buy_volume": 104682.5, "taker_buy_quote": 13198.26666}, {"ts": 1775218740000, "open": 0.1263, "high": 0.1265, "low": 0.1255, "close": 0.1262, "volume": 264663.0, "quote_volume": 33357.22683, "trades": 334, "taker_buy_volume": 109097.9, "taker_buy_quote": 13755.98495}, {"ts": 1775218800000, "open": 0.1263, "high": 0.1263, "low": 0.1248, "close": 0.125, "volume": 284059.9, "quote_volume": 35650.91794, "trades": 471, "taker_buy_volume": 141708.4, "taker_buy_quote": 17781.38913}, {"ts": 1775218860000, "open": 0.125, "high": 0.1251, "low": 0.1236, "close": 0.1237, "volume": 298590.9, "quote_volume": 37105.93019, "trades": 955, "taker_buy_volume": 129709.5, "taker_buy_quote": 16116.89409}, {"ts": 1775218920000, "open": 0.1237, "high": 0.1245, "low": 0.1235, "close": 0.1243, "volume": 182293.4, "quote_volume": 22595.30343, "trades": 331, "taker_buy_volume": 79983.6, "taker_buy_quote": 9921.75133}, {"ts": 1775218980000, "open": 0.1244, "high": 0.1253, "low": 0.1241, "close": 0.1249, "volume": 190609.5, "quote_volume": 23801.84758, "trades": 211, "taker_buy_volume": 141195.0, "taker_buy_quote": 17632.62921}, {"ts": 1775219040000, "open": 0.125, "high": 0.125, "low": 0.1233, "close": 0.1237, "volume": 135540.6, "quote_volume": 16843.5441, "trades": 310, "taker_buy_volume": 40996.6, "taker_buy_quote": 5095.05217}, {"ts": 1775219100000, "open": 0.1239, "high": 0.1244, "low": 0.1235, "close": 0.1237, "volume": 171308.6, "quote_volume": 21253.23344, "trades": 373, "taker_buy_volume": 85045.2, "taker_buy_quote": 10554.95348}, {"ts": 1775219160000, "open": 0.1236, "high": 0.1241, "low": 0.1222, "close": 0.1225, "volume": 366194.1, "quote_volume": 45030.83936, "trades": 615, "taker_buy_volume": 123701.9, "taker_buy_quote": 15219.34278}, {"ts": 1775219220000, "open": 0.1226, "high": 0.1232, "low": 0.1221, "close": 0.123, "volume": 173739.7, "quote_volume": 21326.9049, "trades": 337, "taker_buy_volume": 74645.0, "taker_buy_quote": 9166.31849}, {"ts": 1775219280000, "open": 0.123, "high": 0.1231, "low": 0.1225, "close": 0.1228, "volume": 158543.3, "quote_volume": 19466.9284, "trades": 205, "taker_buy_volume": 50868.7, "taker_buy_quote": 6250.0787}, {"ts": 1775219340000, "open": 0.1228, "high": 0.1228, "low": 0.1218, "close": 0.1224, "volume": 194782.8, "quote_volume": 23808.39899, "trades": 471, "taker_buy_volume": 55244.4, "taker_buy_quote": 6755.20606}, {"ts": 1775219400000, "open": 0.1224, "high": 0.1243, "low": 0.1222, "close": 0.1239, "volume": 300285.8, "quote_volume": 37087.04648, "trades": 560, "taker_buy_volume": 150806.8, "taker_buy_quote": 18609.04345}, {"ts": 1775219460000, "open": 0.1239, "high": 0.1242, "low": 0.1229, "close": 0.1229, "volume": 315144.1, "quote_volume": 38960.20641, "trades": 547, "taker_buy_volume": 157079.5, "taker_buy_quote": 19439.68614}, {"ts": 1775219520000, "open": 0.123, "high": 0.1241, "low": 0.1222, "close": 0.1241, "volume": 213467.0, "quote_volume": 26316.3066, "trades": 488, "taker_buy_volume": 86979.7, "taker_buy_quote": 10726.3361}, {"ts": 1775219580000, "open": 0.1241, "high": 0.1249, "low": 0.1237, "close": 0.1248, "volume": 138388.6, "quote_volume": 17201.1727, "trades": 411, "taker_buy_volume": 87184.9, "taker_buy_quote": 10845.27223}, {"ts": 1775219640000, "open": 0.1248, "high": 0.1248, "low": 0.1235, "close": 0.1238, "volume": 126028.9, "quote_volume": 15644.73857, "trades": 257, "taker_buy_volume": 38493.9, "taker_buy_quote": 4779.4317}, {"ts": 1775219700000, "open": 0.1237, "high": 0.1244, "low": 0.1234, "close": 0.1239, "volume": 127239.6, "quote_volume": 15762.13171, "trades": 289, "taker_buy_volume": 73354.8, "taker_buy_quote": 9087.79087}, {"ts": 1775219760000, "open": 0.1241, "high": 0.1243, "low": 0.1223, "close": 0.1224, "volume": 251314.6, "quote_volume": 31038.058, "trades": 658, "taker_buy_volume": 92666.7, "taker_buy_quote": 11467.2383}, {"ts": 1775219820000, "open": 0.1224, "high": 0.1231, "low": 0.1222, "close": 0.123, "volume": 201492.8, "quote_volume": 24719.72382, "trades": 510, "taker_buy_volume": 107845.7, "taker_buy_quote": 13239.05158}, {"ts": 1775219880000, "open": 0.1229, "high": 0.1245, "low": 0.1228, "close": 0.1238, "volume": 125087.0, "quote_volume": 15467.74395, "trades": 243, "taker_buy_volume": 88288.5, "taker_buy_quote": 10913.93863}, {"ts": 1775219940000, "open": 0.1238, "high": 0.1247, "low": 0.1233, "close": 0.1242, "volume": 188639.6, "quote_volume": 23381.88565, "trades": 453, "taker_buy_volume": 94791.9, "taker_buy_quote": 11756.85392}, {"ts": 1775220000000, "open": 0.1241, "high": 0.1242, "low": 0.1233, "close": 0.1233, "volume": 137273.2, "quote_volume": 16967.43275, "trades": 246, "taker_buy_volume": 46751.7, "taker_buy_quote": 5782.81498}, {"ts": 1775220060000, "open": 0.1233, "high": 0.1235, "low": 0.1228, "close": 0.1229, "volume": 75441.0, "quote_volume": 9282.80214, "trades": 165, "taker_buy_volume": 28042.1, "taker_buy_quote": 3451.0226}, {"ts": 1775220120000, "open": 0.1229, "high": 0.1229, "low": 0.1216, "close": 0.1224, "volume": 252965.7, "quote_volume": 30929.19523, "trades": 737, "taker_buy_volume": 124016.9, "taker_buy_quote": 15161.78655}, {"ts": 1775220180000, "open": 0.1224, "high": 0.1236, "low": 0.1223, "close": 0.1233, "volume": 227578.9, "quote_volume": 28016.19118, "trades": 494, "taker_buy_volume": 160111.3, "taker_buy_quote": 19711.19098}, {"ts": 1775220240000, "open": 0.1233, "high": 0.1234, "low": 0.1221, "close": 0.1225, "volume": 279894.6, "quote_volume": 34316.96822, "trades": 520, "taker_buy_volume": 90309.5, "taker_buy_quote": 11088.97884}, {"ts": 1775220300000, "open": 0.1225, "high": 0.1226, "low": 0.1173, "close": 0.118, "volume": 1451891.7, "quote_volume": 172860.34338, "trades": 2971, "taker_buy_volume": 527238.4, "taker_buy_quote": 62691.08078}, {"ts": 1775220360000, "open": 0.1181, "high": 0.1196, "low": 0.1181, "close": 0.1191, "volume": 907692.6, "quote_volume": 107989.18317, "trades": 2570, "taker_buy_volume": 430812.1, "taker_buy_quote": 51291.91684}, {"ts": 1775220420000, "open": 0.1191, "high": 0.12, "low": 0.119, "close": 0.1196, "volume": 700759.3, "quote_volume": 83754.086, "trades": 2259, "taker_buy_volume": 262762.7, "taker_buy_quote": 31415.79316}, {"ts": 1775220480000, "open": 0.1197, "high": 0.12, "low": 0.1178, "close": 0.1187, "volume": 879010.6, "quote_volume": 104605.07885, "trades": 2402, "taker_buy_volume": 288532.6, "taker_buy_quote": 34369.90579}, {"ts": 1775220540000, "open": 0.1187, "high": 0.1189, "low": 0.1175, "close": 0.1178, "volume": 517470.8, "quote_volume": 61092.43604, "trades": 1208, "taker_buy_volume": 289154.3, "taker_buy_quote": 34143.30162}, {"ts": 1775220600000, "open": 0.1179, "high": 0.1181, "low": 0.117, "close": 0.1171, "volume": 562688.9, "quote_volume": 66136.03596, "trades": 1685, "taker_buy_volume": 181350.9, "taker_buy_quote": 21336.65418}, {"ts": 1775220660000, "open": 0.1171, "high": 0.1176, "low": 0.1164, "close": 0.117, "volume": 685816.3, "quote_volume": 80231.31598, "trades": 2054, "taker_buy_volume": 241327.7, "taker_buy_quote": 28244.46527}, {"ts": 1775220720000, "open": 0.117, "high": 0.1174, "low": 0.1164, "close": 0.1168, "volume": 506270.6, "quote_volume": 59207.81389, "trades": 1443, "taker_buy_volume": 220802.7, "taker_buy_quote": 25842.91924}, {"ts": 1775220780000, "open": 0.1168, "high": 0.117, "low": 0.1127, "close": 0.1148, "volume": 1370394.9, "quote_volume": 157499.04567, "trades": 3507, "taker_buy_volume": 515357.3, "taker_buy_quote": 59320.20237}, {"ts": 1775220840000, "open": 0.1147, "high": 0.1155, "low": 0.1142, "close": 0.115, "volume": 886891.1, "quote_volume": 101935.04691, "trades": 1903, "taker_buy_volume": 322368.1, "taker_buy_quote": 37061.26578}, {"ts": 1775220900000, "open": 0.1151, "high": 0.1159, "low": 0.1145, "close": 0.1154, "volume": 653269.3, "quote_volume": 75159.2743, "trades": 2253, "taker_buy_volume": 249985.9, "taker_buy_quote": 28767.47941}, {"ts": 1775220960000, "open": 0.1154, "high": 0.1162, "low": 0.1144, "close": 0.1148, "volume": 853413.0, "quote_volume": 98234.14933, "trades": 2064, "taker_buy_volume": 188264.5, "taker_buy_quote": 21680.86822}, {"ts": 1775221020000, "open": 0.1148, "high": 0.1149, "low": 0.112, "close": 0.1128, "volume": 1085391.0, "quote_volume": 122824.87736, "trades": 2520, "taker_buy_volume": 473909.7, "taker_buy_quote": 53634.96625}, {"ts": 1775221080000, "open": 0.1128, "high": 0.1145, "low": 0.1128, "close": 0.1137, "volume": 400765.3, "quote_volume": 45580.80025, "trades": 1162, "taker_buy_volume": 258359.1, "taker_buy_quote": 29385.8466}, {"ts": 1775221140000, "open": 0.1136, "high": 0.1179, "low": 0.1131, "close": 0.1167, "volume": 1007473.1, "quote_volume": 116169.15832, "trades": 2308, "taker_buy_volume": 547897.3, "taker_buy_quote": 63241.36497}, {"ts": 1775221200000, "open": 0.1166, "high": 0.1179, "low": 0.1158, "close": 0.1179, "volume": 710491.7, "quote_volume": 83003.77007, "trades": 1096, "taker_buy_volume": 484650.5, "taker_buy_quote": 56656.88032}, {"ts": 1775221260000, "open": 0.1179, "high": 0.1181, "low": 0.1154, "close": 0.1157, "volume": 784708.6, "quote_volume": 91661.36929, "trades": 1509, "taker_buy_volume": 374679.3, "taker_buy_quote": 43751.64758}, {"ts": 1775221320000, "open": 0.1156, "high": 0.1167, "low": 0.1154, "close": 0.1163, "volume": 731942.3, "quote_volume": 84851.74502, "trades": 1972, "taker_buy_volume": 285722.4, "taker_buy_quote": 33139.08608}, {"ts": 1775221380000, "open": 0.1163, "high": 0.1194, "low": 0.1154, "close": 0.117, "volume": 1081366.2, "quote_volume": 126756.54202, "trades": 2049, "taker_buy_volume": 495260.7, "taker_buy_quote": 58067.3097}, {"ts": 1775221440000, "open": 0.1171, "high": 0.1184, "low": 0.1166, "close": 0.1181, "volume": 528923.1, "quote_volume": 62181.28103, "trades": 897, "taker_buy_volume": 274060.2, "taker_buy_quote": 32179.72793}, {"ts": 1775221500000, "open": 0.1181, "high": 0.1189, "low": 0.1177, "close": 0.1188, "volume": 495606.1, "quote_volume": 58649.09053, "trades": 910, "taker_buy_volume": 219771.3, "taker_buy_quote": 26029.61301}, {"ts": 1775221560000, "open": 0.1187, "high": 0.119, "low": 0.1179, "close": 0.1186, "volume": 417562.8, "quote_volume": 49456.57402, "trades": 763, "taker_buy_volume": 177914.6, "taker_buy_quote": 21088.88558}, {"ts": 1775221620000, "open": 0.1187, "high": 0.1195, "low": 0.1185, "close": 0.1193, "volume": 439049.3, "quote_volume": 52228.09843, "trades": 875, "taker_buy_volume": 196198.0, "taker_buy_quote": 23344.37293}, {"ts": 1775221680000, "open": 0.1193, "high": 0.1194, "low": 0.1161, "close": 0.1176, "volume": 945578.8, "quote_volume": 111485.42158, "trades": 1368, "taker_buy_volume": 340427.7, "taker_buy_quote": 40238.8623}, {"ts": 1775221740000, "open": 0.1176, "high": 0.1185, "low": 0.1162, "close": 0.1164, "volume": 913290.0, "quote_volume": 106882.15825, "trades": 2078, "taker_buy_volume": 291210.1, "taker_buy_quote": 34113.57297}, {"ts": 1775221800000, "open": 0.1164, "high": 0.117, "low": 0.1153, "close": 0.117, "volume": 748096.2, "quote_volume": 86754.57426, "trades": 2368, "taker_buy_volume": 332871.0, "taker_buy_quote": 38628.26412}, {"ts": 1775221860000, "open": 0.1169, "high": 0.1187, "low": 0.1169, "close": 0.1183, "volume": 481100.5, "quote_volume": 56627.07004, "trades": 1199, "taker_buy_volume": 268868.8, "taker_buy_quote": 31659.31893}, {"ts": 1775221920000, "open": 0.1183, "high": 0.1191, "low": 0.1181, "close": 0.1188, "volume": 549218.6, "quote_volume": 65110.17557, "trades": 711, "taker_buy_volume": 275734.0, "taker_buy_quote": 32698.55146}, {"ts": 1775221980000, "open": 0.1188, "high": 0.1189, "low": 0.1178, "close": 0.118, "volume": 323118.3, "quote_volume": 38275.34455, "trades": 877, "taker_buy_volume": 200313.9, "taker_buy_quote": 23735.58911}, {"ts": 1775222040000, "open": 0.118, "high": 0.119, "low": 0.1178, "close": 0.1183, "volume": 220534.8, "quote_volume": 26127.84306, "trades": 536, "taker_buy_volume": 136174.7, "taker_buy_quote": 16142.8973}, {"ts": 1775222100000, "open": 0.1181, "high": 0.1197, "low": 0.1181, "close": 0.1192, "volume": 580099.1, "quote_volume": 68802.7868, "trades": 863, "taker_buy_volume": 211113.0, "taker_buy_quote": 25078.97976}, {"ts": 1775222160000, "open": 0.1191, "high": 0.1199, "low": 0.1186, "close": 0.1192, "volume": 399435.0, "quote_volume": 47584.1774, "trades": 1157, "taker_buy_volume": 197382.1, "taker_buy_quote": 23536.70817}, {"ts": 1775222220000, "open": 0.1192, "high": 0.1193, "low": 0.1187, "close": 0.1193, "volume": 278888.3, "quote_volume": 33199.22626, "trades": 747, "taker_buy_volume": 102227.1, "taker_buy_quote": 12176.01179}, {"ts": 1775222280000, "open": 0.1194, "high": 0.1195, "low": 0.1164, "close": 0.1177, "volume": 647964.3, "quote_volume": 76232.56671, "trades": 1429, "taker_buy_volume": 303662.8, "taker_buy_quote": 35681.43809}, {"ts": 1775222340000, "open": 0.1177, "high": 0.1191, "low": 0.1176, "close": 0.1188, "volume": 321782.3, "quote_volume": 38113.73506, "trades": 646, "taker_buy_volume": 169353.7, "taker_buy_quote": 20065.21474}, {"ts": 1775222400000, "open": 0.1188, "high": 0.1189, "low": 0.1175, "close": 0.1178, "volume": 452292.4, "quote_volume": 53339.41365, "trades": 856, "taker_buy_volume": 169754.6, "taker_buy_quote": 20030.14663}, {"ts": 1775222460000, "open": 0.1177, "high": 0.1177, "low": 0.115, "close": 0.1164, "volume": 1127450.9, "quote_volume": 131769.10432, "trades": 1284, "taker_buy_volume": 269375.5, "taker_buy_quote": 31361.34387}, {"ts": 1775222520000, "open": 0.1165, "high": 0.1168, "low": 0.1158, "close": 0.1166, "volume": 324537.1, "quote_volume": 37707.47924, "trades": 585, "taker_buy_volume": 140831.4, "taker_buy_quote": 16364.3577}, {"ts": 1775222580000, "open": 0.1166, "high": 0.1166, "low": 0.1148, "close": 0.115, "volume": 365970.7, "quote_volume": 42348.80437, "trades": 593, "taker_buy_volume": 172954.7, "taker_buy_quote": 20022.4157}, {"ts": 1775222640000, "open": 0.1149, "high": 0.1155, "low": 0.1141, "close": 0.1148, "volume": 301281.3, "quote_volume": 34598.68374, "trades": 666, "taker_buy_volume": 144213.0, "taker_buy_quote": 16561.67838}, {"ts": 1775222700000, "open": 0.1148, "high": 0.1151, "low": 0.1111, "close": 0.1139, "volume": 1448860.0, "quote_volume": 164434.39063, "trades": 2388, "taker_buy_volume": 576342.7, "taker_buy_quote": 65488.43818}, {"ts": 1775222760000, "open": 0.1139, "high": 0.118, "low": 0.1139, "close": 0.1171, "volume": 795867.3, "quote_volume": 92783.33356, "trades": 1642, "taker_buy_volume": 498645.6, "taker_buy_quote": 58098.72262}, {"ts": 1775222820000, "open": 0.1172, "high": 0.1174, "low": 0.1162, "close": 0.1172, "volume": 597504.6, "quote_volume": 69864.22735, "trades": 1010, "taker_buy_volume": 383230.4, "taker_buy_quote": 44835.00055}, {"ts": 1775222880000, "open": 0.1172, "high": 0.1182, "low": 0.1167, "close": 0.1171, "volume": 276319.1, "quote_volume": 32449.87608, "trades": 594, "taker_buy_volume": 148700.3, "taker_buy_quote": 17474.44432}, {"ts": 1775222940000, "open": 0.1172, "high": 0.1181, "low": 0.1167, "close": 0.1179, "volume": 155166.1, "quote_volume": 18210.91113, "trades": 456, "taker_buy_volume": 77975.3, "taker_buy_quote": 9145.51191}, {"ts": 1775223000000, "open": 0.1181, "high": 0.1183, "low": 0.1168, "close": 0.1183, "volume": 360576.3, "quote_volume": 42364.09471, "trades": 607, "taker_buy_volume": 128138.8, "taker_buy_quote": 15054.97442}, {"ts": 1775223060000, "open": 0.1183, "high": 0.1186, "low": 0.1178, "close": 0.1182, "volume": 639880.0, "quote_volume": 75601.71017, "trades": 1056, "taker_buy_volume": 223305.8, "taker_buy_quote": 26404.10862}, {"ts": 1775223120000, "open": 0.1182, "high": 0.119, "low": 0.1177, "close": 0.1177, "volume": 691426.1, "quote_volume": 81851.31407, "trades": 1379, "taker_buy_volume": 390376.5, "taker_buy_quote": 46214.0741}, {"ts": 1775223180000, "open": 0.1176, "high": 0.1187, "low": 0.1173, "close": 0.118, "volume": 177645.7, "quote_volume": 20963.18388, "trades": 487, "taker_buy_volume": 89422.7, "taker_buy_quote": 10555.19235}, {"ts": 1775223240000, "open": 0.118, "high": 0.1181, "low": 0.1168, "close": 0.1176, "volume": 404074.7, "quote_volume": 47410.95256, "trades": 732, "taker_buy_volume": 203650.9, "taker_buy_quote": 23912.22529}, {"ts": 1775223300000, "open": 0.1175, "high": 0.1179, "low": 0.117, "close": 0.1178, "volume": 276704.5, "quote_volume": 32474.04682, "trades": 431, "taker_buy_volume": 142978.3, "taker_buy_quote": 16784.97154}, {"ts": 1775223360000, "open": 0.1177, "high": 0.119, "low": 0.117, "close": 0.1186, "volume": 461238.0, "quote_volume": 54298.81699, "trades": 704, "taker_buy_volume": 281505.8, "taker_buy_quote": 33154.37233}, {"ts": 1775223420000, "open": 0.1185, "high": 0.1192, "low": 0.1181, "close": 0.1191, "volume": 680119.6, "quote_volume": 80792.67024, "trades": 1248, "taker_buy_volume": 335246.3, "taker_buy_quote": 39849.42769}, {"ts": 1775223480000, "open": 0.1191, "high": 0.1193, "low": 0.1184, "close": 0.1188, "volume": 463159.0, "quote_volume": 55085.66877, "trades": 1104, "taker_buy_volume": 203769.0, "taker_buy_quote": 24242.45187}, {"ts": 1775223540000, "open": 0.1189, "high": 0.1196, "low": 0.1184, "close": 0.1191, "volume": 338686.2, "quote_volume": 40324.41232, "trades": 1128, "taker_buy_volume": 159911.2, "taker_buy_quote": 19042.51858}, {"ts": 1775223600000, "open": 0.1191, "high": 0.1193, "low": 0.1176, "close": 0.1185, "volume": 561490.1, "quote_volume": 66506.13127, "trades": 903, "taker_buy_volume": 239487.7, "taker_buy_quote": 28381.85061}, {"ts": 1775223660000, "open": 0.1184, "high": 0.1204, "low": 0.1182, "close": 0.1199, "volume": 363530.9, "quote_volume": 43406.84244, "trades": 706, "taker_buy_volume": 238413.4, "taker_buy_quote": 28470.87046}, {"ts": 1775223720000, "open": 0.1199, "high": 0.12, "low": 0.1181, "close": 0.1183, "volume": 230974.9, "quote_volume": 27448.88604, "trades": 531, "taker_buy_volume": 122256.4, "taker_buy_quote": 14528.96236}, {"ts": 1775223780000, "open": 0.1183, "high": 0.119, "low": 0.1177, "close": 0.1182, "volume": 385694.5, "quote_volume": 45620.97894, "trades": 877, "taker_buy_volume": 167268.7, "taker_buy_quote": 19801.06749}, {"ts": 1775223840000, "open": 0.1182, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 192580.7, "quote_volume": 22881.66257, "trades": 316, "taker_buy_volume": 113484.7, "taker_buy_quote": 13486.28258}, {"ts": 1775223900000, "open": 0.1192, "high": 0.1193, "low": 0.118, "close": 0.1183, "volume": 288941.9, "quote_volume": 34301.65894, "trades": 531, "taker_buy_volume": 113941.2, "taker_buy_quote": 13546.33673}, {"ts": 1775223960000, "open": 0.1182, "high": 0.1187, "low": 0.1179, "close": 0.1185, "volume": 441454.8, "quote_volume": 52237.63013, "trades": 632, "taker_buy_volume": 195535.2, "taker_buy_quote": 23148.66484}, {"ts": 1775224020000, "open": 0.1185, "high": 0.1192, "low": 0.1183, "close": 0.119, "volume": 177929.7, "quote_volume": 21135.8991, "trades": 471, "taker_buy_volume": 103835.7, "taker_buy_quote": 12340.65989}, {"ts": 1775224080000, "open": 0.1191, "high": 0.1195, "low": 0.1177, "close": 0.1189, "volume": 488840.7, "quote_volume": 58056.02342, "trades": 932, "taker_buy_volume": 282348.3, "taker_buy_quote": 33586.14918}, {"ts": 1775224140000, "open": 0.1189, "high": 0.1193, "low": 0.116, "close": 0.1165, "volume": 606992.2, "quote_volume": 71176.53691, "trades": 1347, "taker_buy_volume": 254214.4, "taker_buy_quote": 29837.27659}, {"ts": 1775224200000, "open": 0.1165, "high": 0.117, "low": 0.115, "close": 0.1154, "volume": 834576.8, "quote_volume": 96882.39428, "trades": 1464, "taker_buy_volume": 324610.9, "taker_buy_quote": 37703.32321}, {"ts": 1775224260000, "open": 0.1153, "high": 0.1162, "low": 0.1145, "close": 0.115, "volume": 580955.8, "quote_volume": 66947.97052, "trades": 902, "taker_buy_volume": 317059.3, "taker_buy_quote": 36576.82264}, {"ts": 1775224320000, "open": 0.115, "high": 0.115, "low": 0.1138, "close": 0.1143, "volume": 734177.2, "quote_volume": 83952.45925, "trades": 896, "taker_buy_volume": 341745.2, "taker_buy_quote": 39089.83729}, {"ts": 1775224380000, "open": 0.1144, "high": 0.1144, "low": 0.1138, "close": 0.1143, "volume": 206574.8, "quote_volume": 23582.14377, "trades": 293, "taker_buy_volume": 68125.4, "taker_buy_quote": 7784.00247}, {"ts": 1775224440000, "open": 0.1142, "high": 0.1152, "low": 0.1131, "close": 0.1151, "volume": 791934.3, "quote_volume": 90523.37077, "trades": 863, "taker_buy_volume": 509604.3, "taker_buy_quote": 58351.2987}, {"ts": 1775224500000, "open": 0.115, "high": 0.1159, "low": 0.1141, "close": 0.1144, "volume": 305931.9, "quote_volume": 35161.21163, "trades": 465, "taker_buy_volume": 156262.7, "taker_buy_quote": 17968.6179}, {"ts": 1775224560000, "open": 0.1144, "high": 0.1148, "low": 0.113, "close": 0.1135, "volume": 444248.6, "quote_volume": 50624.70239, "trades": 519, "taker_buy_volume": 169121.4, "taker_buy_quote": 19266.1851}, {"ts": 1775224620000, "open": 0.1136, "high": 0.1138, "low": 0.1096, "close": 0.1129, "volume": 1798316.1, "quote_volume": 200965.8318, "trades": 3092, "taker_buy_volume": 740134.0, "taker_buy_quote": 82771.54141}, {"ts": 1775224680000, "open": 0.1129, "high": 0.1146, "low": 0.1127, "close": 0.1139, "volume": 707908.8, "quote_volume": 80599.09635, "trades": 1077, "taker_buy_volume": 372634.6, "taker_buy_quote": 42441.38221}, {"ts": 1775224740000, "open": 0.1139, "high": 0.1146, "low": 0.1129, "close": 0.1135, "volume": 756636.1, "quote_volume": 86023.33329, "trades": 856, "taker_buy_volume": 310041.1, "taker_buy_quote": 35236.56057}, {"ts": 1775224800000, "open": 0.1133, "high": 0.1135, "low": 0.112, "close": 0.1134, "volume": 676428.9, "quote_volume": 76295.00867, "trades": 827, "taker_buy_volume": 322369.3, "taker_buy_quote": 36387.54927}, {"ts": 1775224860000, "open": 0.1134, "high": 0.1145, "low": 0.1128, "close": 0.1143, "volume": 630073.1, "quote_volume": 71791.42123, "trades": 720, "taker_buy_volume": 448783.4, "taker_buy_quote": 51139.30866}, {"ts": 1775224920000, "open": 0.1143, "high": 0.1155, "low": 0.114, "close": 0.115, "volume": 308288.6, "quote_volume": 35360.32124, "trades": 489, "taker_buy_volume": 182174.7, "taker_buy_quote": 20885.56858}, {"ts": 1775224980000, "open": 0.1151, "high": 0.1167, "low": 0.1151, "close": 0.1162, "volume": 572821.7, "quote_volume": 66535.2876, "trades": 724, "taker_buy_volume": 330330.3, "taker_buy_quote": 38349.56896}, {"ts": 1775225040000, "open": 0.1161, "high": 0.1172, "low": 0.1161, "close": 0.117, "volume": 556513.3, "quote_volume": 65023.38095, "trades": 595, "taker_buy_volume": 279922.0, "taker_buy_quote": 32710.46301}, {"ts": 1775225100000, "open": 0.1168, "high": 0.119, "low": 0.1165, "close": 0.1167, "volume": 535463.1, "quote_volume": 62984.27078, "trades": 847, "taker_buy_volume": 316033.2, "taker_buy_quote": 37188.84213}, {"ts": 1775225160000, "open": 0.1166, "high": 0.1169, "low": 0.1148, "close": 0.1152, "volume": 570009.3, "quote_volume": 66053.07539, "trades": 824, "taker_buy_volume": 246129.7, "taker_buy_quote": 28526.54058}, {"ts": 1775225220000, "open": 0.1153, "high": 0.1154, "low": 0.1127, "close": 0.1129, "volume": 1105475.6, "quote_volume": 125701.48695, "trades": 1466, "taker_buy_volume": 393039.6, "taker_buy_quote": 44734.01945}, {"ts": 1775225280000, "open": 0.1128, "high": 0.1138, "low": 0.1122, "close": 0.1133, "volume": 659337.0, "quote_volume": 74582.10769, "trades": 749, "taker_buy_volume": 283212.0, "taker_buy_quote": 32096.36967}, {"ts": 1775225340000, "open": 0.1132, "high": 0.1141, "low": 0.1125, "close": 0.1135, "volume": 338843.9, "quote_volume": 38356.91864, "trades": 426, "taker_buy_volume": 199151.2, "taker_buy_quote": 22540.6013}, {"ts": 1775225400000, "open": 0.1136, "high": 0.1139, "low": 0.1116, "close": 0.1131, "volume": 534025.3, "quote_volume": 60247.43901, "trades": 651, "taker_buy_volume": 211006.6, "taker_buy_quote": 23827.89625}, {"ts": 1775225460000, "open": 0.1132, "high": 0.1135, "low": 0.1125, "close": 0.1127, "volume": 372217.3, "quote_volume": 42008.14359, "trades": 499, "taker_buy_volume": 149396.0, "taker_buy_quote": 16870.45084}, {"ts": 1775225520000, "open": 0.1128, "high": 0.1131, "low": 0.1116, "close": 0.1117, "volume": 1068172.8, "quote_volume": 119777.89242, "trades": 1131, "taker_buy_volume": 567628.2, "taker_buy_quote": 63639.5092}, {"ts": 1775225580000, "open": 0.1117, "high": 0.1122, "low": 0.1109, "close": 0.1115, "volume": 627753.7, "quote_volume": 70019.62383, "trades": 895, "taker_buy_volume": 293366.5, "taker_buy_quote": 32743.30894}, {"ts": 1775225640000, "open": 0.1115, "high": 0.1119, "low": 0.1113, "close": 0.1114, "volume": 462622.2, "quote_volume": 51622.68681, "trades": 615, "taker_buy_volume": 262104.3, "taker_buy_quote": 29258.25348}, {"ts": 1775225700000, "open": 0.1116, "high": 0.1117, "low": 0.11, "close": 0.1113, "volume": 424492.9, "quote_volume": 47093.78121, "trades": 713, "taker_buy_volume": 230696.8, "taker_buy_quote": 25586.0601}, {"ts": 1775225760000, "open": 0.1114, "high": 0.1133, "low": 0.1114, "close": 0.1131, "volume": 366050.7, "quote_volume": 41147.00606, "trades": 515, "taker_buy_volume": 217748.7, "taker_buy_quote": 24486.47988}, {"ts": 1775225820000, "open": 0.1131, "high": 0.1133, "low": 0.1119, "close": 0.1127, "volume": 388524.7, "quote_volume": 43701.15159, "trades": 425, "taker_buy_volume": 186257.4, "taker_buy_quote": 20949.76111}, {"ts": 1775225880000, "open": 0.1127, "high": 0.113, "low": 0.1111, "close": 0.1124, "volume": 943816.9, "quote_volume": 105996.74301, "trades": 637, "taker_buy_volume": 710893.8, "taker_buy_quote": 79938.3177}, {"ts": 1775225940000, "open": 0.1125, "high": 0.1138, "low": 0.1125, "close": 0.1131, "volume": 399182.3, "quote_volume": 45183.64048, "trades": 605, "taker_buy_volume": 251063.4, "taker_buy_quote": 28421.08824}, {"ts": 1775226000000, "open": 0.1131, "high": 0.114, "low": 0.1127, "close": 0.1137, "volume": 217187.6, "quote_volume": 24632.74062, "trades": 426, "taker_buy_volume": 133041.6, "taker_buy_quote": 15094.78007}, {"ts": 1775226060000, "open": 0.1136, "high": 0.1143, "low": 0.113, "close": 0.1137, "volume": 176290.6, "quote_volume": 20001.20519, "trades": 430, "taker_buy_volume": 78863.3, "taker_buy_quote": 8956.47805}, {"ts": 1775226120000, "open": 0.1137, "high": 0.115, "low": 0.1135, "close": 0.1148, "volume": 307469.3, "quote_volume": 35206.69279, "trades": 752, "taker_buy_volume": 178069.9, "taker_buy_quote": 20395.67127}, {"ts": 1775226180000, "open": 0.1148, "high": 0.1149, "low": 0.1141, "close": 0.1145, "volume": 181863.1, "quote_volume": 20829.76372, "trades": 286, "taker_buy_volume": 96121.1, "taker_buy_quote": 11011.37146}, {"ts": 1775226240000, "open": 0.1146, "high": 0.1158, "low": 0.1145, "close": 0.1154, "volume": 237948.7, "quote_volume": 27402.23946, "trades": 365, "taker_buy_volume": 107942.4, "taker_buy_quote": 12441.25904}, {"ts": 1775226300000, "open": 0.1154, "high": 0.1159, "low": 0.115, "close": 0.1153, "volume": 170428.8, "quote_volume": 19660.29905, "trades": 231, "taker_buy_volume": 62112.0, "taker_buy_quote": 7166.53403}, {"ts": 1775226360000, "open": 0.1152, "high": 0.1162, "low": 0.1151, "close": 0.1153, "volume": 280021.0, "quote_volume": 32408.03749, "trades": 408, "taker_buy_volume": 144250.4, "taker_buy_quote": 16694.65986}, {"ts": 1775226420000, "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1149, "volume": 232834.1, "quote_volume": 26764.40559, "trades": 278, "taker_buy_volume": 79981.9, "taker_buy_quote": 9198.60743}, {"ts": 1775226480000, "open": 0.1149, "high": 0.1151, "low": 0.114, "close": 0.1142, "volume": 377221.7, "quote_volume": 43171.19974, "trades": 494, "taker_buy_volume": 124764.7, "taker_buy_quote": 14290.51129}, {"ts": 1775226540000, "open": 0.1143, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 115873.9, "quote_volume": 13254.59438, "trades": 172, "taker_buy_volume": 30951.3, "taker_buy_quote": 3540.83438}, {"ts": 1775226600000, "open": 0.1145, "high": 0.1151, "low": 0.1142, "close": 0.1148, "volume": 192976.2, "quote_volume": 22109.26077, "trades": 145, "taker_buy_volume": 96594.7, "taker_buy_quote": 11062.59299}, {"ts": 1775226660000, "open": 0.1149, "high": 0.116, "low": 0.1149, "close": 0.1159, "volume": 239663.3, "quote_volume": 27723.55859, "trades": 309, "taker_buy_volume": 135274.0, "taker_buy_quote": 15650.81696}, {"ts": 1775226720000, "open": 0.1158, "high": 0.116, "low": 0.115, "close": 0.1153, "volume": 140441.5, "quote_volume": 16232.77828, "trades": 230, "taker_buy_volume": 58287.7, "taker_buy_quote": 6738.93443}, {"ts": 1775226780000, "open": 0.1155, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 71324.2, "quote_volume": 8249.55851, "trades": 123, "taker_buy_volume": 40390.2, "taker_buy_quote": 4672.43822}, {"ts": 1775226840000, "open": 0.1159, "high": 0.1164, "low": 0.1154, "close": 0.1157, "volume": 194081.2, "quote_volume": 22499.88773, "trades": 275, "taker_buy_volume": 70854.5, "taker_buy_quote": 8224.13392}, {"ts": 1775226900000, "open": 0.1156, "high": 0.1161, "low": 0.1152, "close": 0.1158, "volume": 136341.0, "quote_volume": 15756.46316, "trades": 215, "taker_buy_volume": 72975.4, "taker_buy_quote": 8437.57648}, {"ts": 1775226960000, "open": 0.1158, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 298580.8, "quote_volume": 34557.08067, "trades": 430, "taker_buy_volume": 189403.0, "taker_buy_quote": 21924.43725}, {"ts": 1775227020000, "open": 0.1159, "high": 0.1168, "low": 0.1158, "close": 0.1166, "volume": 260762.4, "quote_volume": 30318.09928, "trades": 426, "taker_buy_volume": 171551.7, "taker_buy_quote": 19941.77374}, {"ts": 1775227080000, "open": 0.1166, "high": 0.1171, "low": 0.1162, "close": 0.1164, "volume": 665548.7, "quote_volume": 77733.39623, "trades": 512, "taker_buy_volume": 244755.3, "taker_buy_quote": 28563.78843}, {"ts": 1775227140000, "open": 0.1165, "high": 0.1175, "low": 0.1162, "close": 0.1175, "volume": 389454.2, "quote_volume": 45571.23179, "trades": 494, "taker_buy_volume": 219698.4, "taker_buy_quote": 25719.69358}, {"ts": 1775227200000, "open": 0.1175, "high": 0.1175, "low": 0.1169, "close": 0.1172, "volume": 277876.0, "quote_volume": 32557.64552, "trades": 485, "taker_buy_volume": 115331.6, "taker_buy_quote": 13514.91908}, {"ts": 1775227260000, "open": 0.1172, "high": 0.1173, "low": 0.116, "close": 0.1165, "volume": 275009.4, "quote_volume": 32068.11858, "trades": 516, "taker_buy_volume": 108120.8, "taker_buy_quote": 12618.6111}, {"ts": 1775227320000, "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.117, "volume": 95376.5, "quote_volume": 11135.53555, "trades": 195, "taker_buy_volume": 48701.9, "taker_buy_quote": 5687.25818}, {"ts": 1775227380000, "open": 0.117, "high": 0.1171, "low": 0.1164, "close": 0.1167, "volume": 104149.9, "quote_volume": 12163.73309, "trades": 233, "taker_buy_volume": 47879.0, "taker_buy_quote": 5595.1529}, {"ts": 1775227440000, "open": 0.1166, "high": 0.1168, "low": 0.116, "close": 0.1166, "volume": 236221.8, "quote_volume": 27502.92123, "trades": 514, "taker_buy_volume": 114974.6, "taker_buy_quote": 13390.92949}, {"ts": 1775227500000, "open": 0.1166, "high": 0.1178, "low": 0.1166, "close": 0.1169, "volume": 165870.4, "quote_volume": 19445.06262, "trades": 196, "taker_buy_volume": 113746.1, "taker_buy_quote": 13339.05301}, {"ts": 1775227560000, "open": 0.117, "high": 0.1172, "low": 0.1158, "close": 0.1159, "volume": 166667.4, "quote_volume": 19449.79928, "trades": 232, "taker_buy_volume": 44585.3, "taker_buy_quote": 5206.6096}, {"ts": 1775227620000, "open": 0.116, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 119918.4, "quote_volume": 13904.29942, "trades": 205, "taker_buy_volume": 44069.0, "taker_buy_quote": 5112.20771}, {"ts": 1775227680000, "open": 0.1157, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 109321.4, "quote_volume": 12671.45766, "trades": 132, "taker_buy_volume": 73350.9, "taker_buy_quote": 8505.14296}, {"ts": 1775227740000, "open": 0.1162, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 116696.4, "quote_volume": 13576.20877, "trades": 155, "taker_buy_volume": 43582.4, "taker_buy_quote": 5072.20372}, {"ts": 1775227800000, "open": 0.1161, "high": 0.1167, "low": 0.115, "close": 0.1167, "volume": 237085.1, "quote_volume": 27455.8725, "trades": 401, "taker_buy_volume": 124076.6, "taker_buy_quote": 14376.53673}, {"ts": 1775227860000, "open": 0.1166, "high": 0.1171, "low": 0.1163, "close": 0.1166, "volume": 149817.6, "quote_volume": 17471.72599, "trades": 276, "taker_buy_volume": 83750.6, "taker_buy_quote": 9773.52741}, {"ts": 1775227920000, "open": 0.1167, "high": 0.1167, "low": 0.1149, "close": 0.1154, "volume": 142317.5, "quote_volume": 16427.89645, "trades": 283, "taker_buy_volume": 40578.7, "taker_buy_quote": 4684.46242}, {"ts": 1775227980000, "open": 0.1154, "high": 0.1169, "low": 0.1153, "close": 0.1168, "volume": 155746.2, "quote_volume": 18099.64174, "trades": 230, "taker_buy_volume": 103485.8, "taker_buy_quote": 12035.24665}, {"ts": 1775228040000, "open": 0.1169, "high": 0.118, "low": 0.1169, "close": 0.1178, "volume": 286454.1, "quote_volume": 33665.24587, "trades": 533, "taker_buy_volume": 187889.6, "taker_buy_quote": 22080.39013}, {"ts": 1775228100000, "open": 0.1177, "high": 0.1181, "low": 0.1174, "close": 0.118, "volume": 274501.0, "quote_volume": 32310.05089, "trades": 398, "taker_buy_volume": 203804.4, "taker_buy_quote": 23995.33648}, {"ts": 1775228160000, "open": 0.1177, "high": 0.1181, "low": 0.1162, "close": 0.1163, "volume": 298693.2, "quote_volume": 35006.0567, "trades": 461, "taker_buy_volume": 108965.2, "taker_buy_quote": 12791.99749}, {"ts": 1775228220000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1163, "volume": 99807.9, "quote_volume": 11602.02601, "trades": 241, "taker_buy_volume": 56167.5, "taker_buy_quote": 6530.87356}, {"ts": 1775228280000, "open": 0.1164, "high": 0.1164, "low": 0.1159, "close": 0.1163, "volume": 98729.0, "quote_volume": 11465.74352, "trades": 180, "taker_buy_volume": 56742.9, "taker_buy_quote": 6589.78027}, {"ts": 1775228340000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 51065.2, "quote_volume": 5936.49899, "trades": 108, "taker_buy_volume": 26957.9, "taker_buy_quote": 3134.63539}, {"ts": 1775228400000, "open": 0.1164, "high": 0.1165, "low": 0.1156, "close": 0.116, "volume": 110456.8, "quote_volume": 12827.14791, "trades": 169, "taker_buy_volume": 34362.8, "taker_buy_quote": 3990.9085}, {"ts": 1775228460000, "open": 0.1161, "high": 0.1163, "low": 0.1156, "close": 0.1157, "volume": 142565.4, "quote_volume": 16515.86019, "trades": 195, "taker_buy_volume": 40861.6, "taker_buy_quote": 4737.45504}, {"ts": 1775228520000, "open": 0.1157, "high": 0.1162, "low": 0.1154, "close": 0.116, "volume": 107956.0, "quote_volume": 12522.6875, "trades": 175, "taker_buy_volume": 72334.0, "taker_buy_quote": 8397.1891}, {"ts": 1775228580000, "open": 0.116, "high": 0.1164, "low": 0.1156, "close": 0.1156, "volume": 105380.9, "quote_volume": 12223.85736, "trades": 199, "taker_buy_volume": 49366.0, "taker_buy_quote": 5728.24125}, {"ts": 1775228640000, "open": 0.1156, "high": 0.1267, "low": 0.1154, "close": 0.125, "volume": 3093019.1, "quote_volume": 375206.27878, "trades": 3614, "taker_buy_volume": 1779171.8, "taker_buy_quote": 214654.04762}, {"ts": 1775228700000, "open": 0.1247, "high": 0.125, "low": 0.1219, "close": 0.1233, "volume": 1450103.2, "quote_volume": 178780.88904, "trades": 2109, "taker_buy_volume": 684454.7, "taker_buy_quote": 84433.17537}, {"ts": 1775228760000, "open": 0.1234, "high": 0.1288, "low": 0.1232, "close": 0.1283, "volume": 2534306.1, "quote_volume": 321434.46466, "trades": 3723, "taker_buy_volume": 1338372.8, "taker_buy_quote": 169976.4824}, {"ts": 1775228820000, "open": 0.1282, "high": 0.1283, "low": 0.1244, "close": 0.1252, "volume": 1059492.9, "quote_volume": 133615.56893, "trades": 1062, "taker_buy_volume": 491903.3, "taker_buy_quote": 62026.52124}, {"ts": 1775228880000, "open": 0.1251, "high": 0.1253, "low": 0.1208, "close": 0.1216, "volume": 1168755.5, "quote_volume": 143380.90759, "trades": 1921, "taker_buy_volume": 468401.6, "taker_buy_quote": 57466.77686}, {"ts": 1775228940000, "open": 0.1216, "high": 0.1226, "low": 0.1209, "close": 0.1212, "volume": 685025.8, "quote_volume": 83352.51945, "trades": 795, "taker_buy_volume": 350927.5, "taker_buy_quote": 42689.60461}, {"ts": 1775229000000, "open": 0.1211, "high": 0.1222, "low": 0.1201, "close": 0.1221, "volume": 463294.4, "quote_volume": 56005.13948, "trades": 696, "taker_buy_volume": 251613.8, "taker_buy_quote": 30434.54548}, {"ts": 1775229060000, "open": 0.1222, "high": 0.1232, "low": 0.1217, "close": 0.1228, "volume": 509288.5, "quote_volume": 62448.16005, "trades": 835, "taker_buy_volume": 297824.1, "taker_buy_quote": 36519.95628}, {"ts": 1775229120000, "open": 0.1227, "high": 0.1245, "low": 0.1226, "close": 0.1242, "volume": 842981.2, "quote_volume": 104131.15683, "trades": 1167, "taker_buy_volume": 337334.0, "taker_buy_quote": 41670.687}, {"ts": 1775229180000, "open": 0.1245, "high": 0.1254, "low": 0.1234, "close": 0.125, "volume": 680984.2, "quote_volume": 84685.46609, "trades": 930, "taker_buy_volume": 428697.2, "taker_buy_quote": 53359.32821}, {"ts": 1775229240000, "open": 0.1248, "high": 0.1255, "low": 0.1241, "close": 0.1253, "volume": 318179.0, "quote_volume": 39758.81159, "trades": 552, "taker_buy_volume": 188902.7, "taker_buy_quote": 23615.6703}, {"ts": 1775229300000, "open": 0.1252, "high": 0.1253, "low": 0.1233, "close": 0.1246, "volume": 784738.5, "quote_volume": 97525.42224, "trades": 970, "taker_buy_volume": 281340.1, "taker_buy_quote": 34960.94234}, {"ts": 1775229360000, "open": 0.1246, "high": 0.1279, "low": 0.1243, "close": 0.1249, "volume": 735135.9, "quote_volume": 92457.92826, "trades": 1127, "taker_buy_volume": 386720.8, "taker_buy_quote": 48645.12898}, {"ts": 1775229420000, "open": 0.125, "high": 0.1254, "low": 0.1241, "close": 0.1243, "volume": 369239.1, "quote_volume": 46049.85834, "trades": 408, "taker_buy_volume": 116205.7, "taker_buy_quote": 14507.60979}, {"ts": 1775229480000, "open": 0.1243, "high": 0.1249, "low": 0.124, "close": 0.1246, "volume": 403330.3, "quote_volume": 50248.56838, "trades": 489, "taker_buy_volume": 260159.3, "taker_buy_quote": 32438.22326}, {"ts": 1775229540000, "open": 0.1246, "high": 0.1254, "low": 0.1236, "close": 0.1238, "volume": 984758.5, "quote_volume": 122270.8226, "trades": 615, "taker_buy_volume": 286949.1, "taker_buy_quote": 35713.13948}, {"ts": 1775229600000, "open": 0.124, "high": 0.1241, "low": 0.1224, "close": 0.1224, "volume": 212870.9, "quote_volume": 26205.09674, "trades": 334, "taker_buy_volume": 80620.1, "taker_buy_quote": 9933.4102}, {"ts": 1775229660000, "open": 0.1225, "high": 0.1228, "low": 0.1216, "close": 0.1228, "volume": 511086.4, "quote_volume": 62522.37111, "trades": 520, "taker_buy_volume": 212391.9, "taker_buy_quote": 26017.57169}, {"ts": 1775229720000, "open": 0.1227, "high": 0.1233, "low": 0.122, "close": 0.1223, "volume": 217233.7, "quote_volume": 26629.27402, "trades": 315, "taker_buy_volume": 81685.5, "taker_buy_quote": 10020.5338}, {"ts": 1775229780000, "open": 0.1223, "high": 0.1223, "low": 0.1208, "close": 0.1217, "volume": 368536.2, "quote_volume": 44819.7717, "trades": 384, "taker_buy_volume": 64635.0, "taker_buy_quote": 7857.11425}, {"ts": 1775229840000, "open": 0.1217, "high": 0.1217, "low": 0.1211, "close": 0.1212, "volume": 222225.2, "quote_volume": 26968.45107, "trades": 561, "taker_buy_volume": 101048.1, "taker_buy_quote": 12267.92282}, {"ts": 1775229900000, "open": 0.1212, "high": 0.1215, "low": 0.1203, "close": 0.1207, "volume": 448227.9, "quote_volume": 54163.19271, "trades": 529, "taker_buy_volume": 123794.8, "taker_buy_quote": 14965.64583}, {"ts": 1775229960000, "open": 0.1207, "high": 0.1222, "low": 0.1207, "close": 0.1221, "volume": 345085.9, "quote_volume": 42027.15634, "trades": 854, "taker_buy_volume": 169611.1, "taker_buy_quote": 20660.70789}, {"ts": 1775230020000, "open": 0.1221, "high": 0.1221, "low": 0.1203, "close": 0.121, "volume": 304621.2, "quote_volume": 36856.52038, "trades": 472, "taker_buy_volume": 133303.0, "taker_buy_quote": 16106.5089}, {"ts": 1775230080000, "open": 0.1211, "high": 0.126, "low": 0.1211, "close": 0.1227, "volume": 517068.6, "quote_volume": 63416.32784, "trades": 750, "taker_buy_volume": 299910.4, "taker_buy_quote": 36815.43751}, {"ts": 1775230140000, "open": 0.1227, "high": 0.1228, "low": 0.1218, "close": 0.1218, "volume": 152410.5, "quote_volume": 18668.31458, "trades": 219, "taker_buy_volume": 53188.5, "taker_buy_quote": 6518.17107}, {"ts": 1775230200000, "open": 0.1218, "high": 0.1224, "low": 0.1206, "close": 0.1224, "volume": 314386.1, "quote_volume": 38141.33661, "trades": 514, "taker_buy_volume": 139352.2, "taker_buy_quote": 16913.99522}, {"ts": 1775230260000, "open": 0.1224, "high": 0.1237, "low": 0.1222, "close": 0.1236, "volume": 421525.5, "quote_volume": 51884.14328, "trades": 1063, "taker_buy_volume": 267532.7, "taker_buy_quote": 32944.17203}, {"ts": 1775230320000, "open": 0.1236, "high": 0.1248, "low": 0.1234, "close": 0.1246, "volume": 392507.3, "quote_volume": 48727.29626, "trades": 760, "taker_buy_volume": 202748.9, "taker_buy_quote": 25195.03963}, {"ts": 1775230380000, "open": 0.1246, "high": 0.126, "low": 0.124, "close": 0.1242, "volume": 1006602.8, "quote_volume": 125779.0507, "trades": 1580, "taker_buy_volume": 488045.7, "taker_buy_quote": 61080.2899}, {"ts": 1775230440000, "open": 0.1242, "high": 0.1246, "low": 0.1237, "close": 0.1243, "volume": 289376.3, "quote_volume": 35912.28678, "trades": 616, "taker_buy_volume": 129080.4, "taker_buy_quote": 16025.51184}, {"ts": 1775230500000, "open": 0.1243, "high": 0.1245, "low": 0.1238, "close": 0.1241, "volume": 420565.0, "quote_volume": 52185.53532, "trades": 387, "taker_buy_volume": 105797.1, "taker_buy_quote": 13141.67186}, {"ts": 1775230560000, "open": 0.1242, "high": 0.1269, "low": 0.1241, "close": 0.1246, "volume": 598345.7, "quote_volume": 75091.11758, "trades": 992, "taker_buy_volume": 329867.5, "taker_buy_quote": 41398.76635}, {"ts": 1775230620000, "open": 0.1246, "high": 0.1254, "low": 0.1243, "close": 0.1251, "volume": 319302.1, "quote_volume": 39893.56447, "trades": 515, "taker_buy_volume": 147270.2, "taker_buy_quote": 18407.38504}, {"ts": 1775230680000, "open": 0.1252, "high": 0.1294, "low": 0.1251, "close": 0.129, "volume": 1156932.3, "quote_volume": 147584.51459, "trades": 1762, "taker_buy_volume": 804366.0, "taker_buy_quote": 102625.31953}, {"ts": 1775230740000, "open": 0.1292, "high": 0.13, "low": 0.1278, "close": 0.1279, "volume": 465450.9, "quote_volume": 59956.18002, "trades": 879, "taker_buy_volume": 226525.0, "taker_buy_quote": 29189.36036}, {"ts": 1775230800000, "open": 0.128, "high": 0.1287, "low": 0.1269, "close": 0.1272, "volume": 538289.1, "quote_volume": 68669.48245, "trades": 709, "taker_buy_volume": 213780.6, "taker_buy_quote": 27251.29441}, {"ts": 1775230860000, "open": 0.1273, "high": 0.1276, "low": 0.1252, "close": 0.1266, "volume": 555086.9, "quote_volume": 70264.19081, "trades": 853, "taker_buy_volume": 303702.8, "taker_buy_quote": 38458.51041}, {"ts": 1775230920000, "open": 0.1265, "high": 0.1276, "low": 0.1259, "close": 0.1262, "volume": 239346.6, "quote_volume": 30325.48617, "trades": 417, "taker_buy_volume": 119772.0, "taker_buy_quote": 15177.67679}, {"ts": 1775230980000, "open": 0.1263, "high": 0.1276, "low": 0.1263, "close": 0.1274, "volume": 154638.6, "quote_volume": 19628.60352, "trades": 281, "taker_buy_volume": 80056.6, "taker_buy_quote": 10161.80465}, {"ts": 1775231040000, "open": 0.1277, "high": 0.129, "low": 0.1277, "close": 0.1286, "volume": 390575.8, "quote_volume": 50149.32781, "trades": 466, "taker_buy_volume": 147245.7, "taker_buy_quote": 18912.96071}, {"ts": 1775231100000, "open": 0.1285, "high": 0.1302, "low": 0.1263, "close": 0.1274, "volume": 1199317.2, "quote_volume": 154076.36002, "trades": 1410, "taker_buy_volume": 594344.6, "taker_buy_quote": 76429.90237}, {"ts": 1775231160000, "open": 0.1274, "high": 0.1279, "low": 0.1255, "close": 0.1263, "volume": 617135.3, "quote_volume": 78342.15874, "trades": 866, "taker_buy_volume": 262013.3, "taker_buy_quote": 33224.98233}, {"ts": 1775231220000, "open": 0.1262, "high": 0.1268, "low": 0.1257, "close": 0.1264, "volume": 156746.5, "quote_volume": 19776.42721, "trades": 503, "taker_buy_volume": 110544.4, "taker_buy_quote": 13952.06805}, {"ts": 1775231280000, "open": 0.1262, "high": 0.1265, "low": 0.1235, "close": 0.1238, "volume": 577174.8, "quote_volume": 71909.38472, "trades": 925, "taker_buy_volume": 218756.1, "taker_buy_quote": 27305.28182}, {"ts": 1775231340000, "open": 0.1237, "high": 0.1251, "low": 0.1237, "close": 0.124, "volume": 399949.0, "quote_volume": 49782.60382, "trades": 626, "taker_buy_volume": 245966.9, "taker_buy_quote": 30620.66694}, {"ts": 1775231400000, "open": 0.1241, "high": 0.1253, "low": 0.1238, "close": 0.125, "volume": 339641.4, "quote_volume": 42323.81144, "trades": 551, "taker_buy_volume": 196955.2, "taker_buy_quote": 24550.94556}, {"ts": 1775231460000, "open": 0.1249, "high": 0.1256, "low": 0.1243, "close": 0.125, "volume": 322587.7, "quote_volume": 40300.6969, "trades": 481, "taker_buy_volume": 180437.7, "taker_buy_quote": 22539.19825}, {"ts": 1775231520000, "open": 0.125, "high": 0.1254, "low": 0.1245, "close": 0.1248, "volume": 225514.1, "quote_volume": 28155.56364, "trades": 380, "taker_buy_volume": 120272.3, "taker_buy_quote": 15018.69436}, {"ts": 1775231580000, "open": 0.1248, "high": 0.1259, "low": 0.1245, "close": 0.1255, "volume": 270477.0, "quote_volume": 33883.3278, "trades": 495, "taker_buy_volume": 128311.3, "taker_buy_quote": 16083.07965}, {"ts": 1775231640000, "open": 0.1255, "high": 0.1259, "low": 0.1251, "close": 0.1255, "volume": 340032.1, "quote_volume": 42668.37904, "trades": 607, "taker_buy_volume": 156789.5, "taker_buy_quote": 19684.25404}, {"ts": 1775231700000, "open": 0.1255, "high": 0.126, "low": 0.1252, "close": 0.1256, "volume": 495521.6, "quote_volume": 62252.11477, "trades": 558, "taker_buy_volume": 132920.1, "taker_buy_quote": 16692.12659}, {"ts": 1775231760000, "open": 0.1257, "high": 0.1259, "low": 0.1245, "close": 0.1245, "volume": 167491.0, "quote_volume": 20971.66197, "trades": 286, "taker_buy_volume": 83799.3, "taker_buy_quote": 10501.11509}, {"ts": 1775231820000, "open": 0.1244, "high": 0.1244, "low": 0.1226, "close": 0.123, "volume": 483672.6, "quote_volume": 59733.53107, "trades": 685, "taker_buy_volume": 237767.0, "taker_buy_quote": 29375.85768}, {"ts": 1775231880000, "open": 0.123, "high": 0.1234, "low": 0.1229, "close": 0.1233, "volume": 235370.8, "quote_volume": 28958.82414, "trades": 256, "taker_buy_volume": 83030.2, "taker_buy_quote": 10224.68039}, {"ts": 1775231940000, "open": 0.1234, "high": 0.1234, "low": 0.1224, "close": 0.123, "volume": 139447.9, "quote_volume": 17114.97198, "trades": 217, "taker_buy_volume": 73998.2, "taker_buy_quote": 9084.65082}, {"ts": 1775232000000, "open": 0.1228, "high": 0.1237, "low": 0.1222, "close": 0.1234, "volume": 296258.5, "quote_volume": 36396.95773, "trades": 492, "taker_buy_volume": 155857.9, "taker_buy_quote": 19161.61902}, {"ts": 1775232060000, "open": 0.1234, "high": 0.124, "low": 0.1229, "close": 0.1233, "volume": 169863.3, "quote_volume": 20954.09555, "trades": 263, "taker_buy_volume": 105741.4, "taker_buy_quote": 13043.37779}, {"ts": 1775232120000, "open": 0.1231, "high": 0.1232, "low": 0.1222, "close": 0.1222, "volume": 214603.9, "quote_volume": 26316.80546, "trades": 293, "taker_buy_volume": 103377.1, "taker_buy_quote": 12691.07998}, {"ts": 1775232180000, "open": 0.1222, "high": 0.1231, "low": 0.1221, "close": 0.1228, "volume": 129175.3, "quote_volume": 15847.88703, "trades": 202, "taker_buy_volume": 76556.0, "taker_buy_quote": 9392.9806}, {"ts": 1775232240000, "open": 0.1228, "high": 0.123, "low": 0.1223, "close": 0.1226, "volume": 99044.9, "quote_volume": 12161.4453, "trades": 175, "taker_buy_volume": 56743.1, "taker_buy_quote": 6969.72076}, {"ts": 1775232300000, "open": 0.1226, "high": 0.1241, "low": 0.1226, "close": 0.1239, "volume": 104151.8, "quote_volume": 12828.24522, "trades": 177, "taker_buy_volume": 72676.2, "taker_buy_quote": 8955.22758}, {"ts": 1775232360000, "open": 0.1238, "high": 0.125, "low": 0.1235, "close": 0.124, "volume": 224552.4, "quote_volume": 27899.96334, "trades": 372, "taker_buy_volume": 105850.6, "taker_buy_quote": 13154.49522}, {"ts": 1775232420000, "open": 0.124, "high": 0.1245, "low": 0.1235, "close": 0.124, "volume": 102903.2, "quote_volume": 12755.5987, "trades": 180, "taker_buy_volume": 64755.7, "taker_buy_quote": 8021.95931}, {"ts": 1775232480000, "open": 0.1239, "high": 0.1259, "low": 0.1238, "close": 0.1256, "volume": 641016.2, "quote_volume": 80081.91006, "trades": 641, "taker_buy_volume": 281295.7, "taker_buy_quote": 35125.05015}, {"ts": 1775232540000, "open": 0.1256, "high": 0.1268, "low": 0.1256, "close": 0.1267, "volume": 386584.6, "quote_volume": 48755.18913, "trades": 540, "taker_buy_volume": 206390.2, "taker_buy_quote": 26027.65929}, {"ts": 1775232600000, "open": 0.1269, "high": 0.1273, "low": 0.1259, "close": 0.1262, "volume": 231973.2, "quote_volume": 29340.45824, "trades": 370, "taker_buy_volume": 117080.9, "taker_buy_quote": 14817.86551}, {"ts": 1775232660000, "open": 0.1261, "high": 0.1266, "low": 0.1254, "close": 0.1255, "volume": 211273.2, "quote_volume": 26595.29395, "trades": 331, "taker_buy_volume": 91467.3, "taker_buy_quote": 11528.00243}, {"ts": 1775232720000, "open": 0.1254, "high": 0.1255, "low": 0.1243, "close": 0.1245, "volume": 303733.8, "quote_volume": 37915.6075, "trades": 411, "taker_buy_volume": 168999.7, "taker_buy_quote": 21099.36527}, {"ts": 1775232780000, "open": 0.1246, "high": 0.1247, "low": 0.1242, "close": 0.1245, "volume": 168687.7, "quote_volume": 20997.63905, "trades": 209, "taker_buy_volume": 111150.7, "taker_buy_quote": 13836.15134}, {"ts": 1775232840000, "open": 0.1245, "high": 0.1245, "low": 0.1235, "close": 0.124, "volume": 217224.5, "quote_volume": 26900.33787, "trades": 346, "taker_buy_volume": 109272.3, "taker_buy_quote": 13530.49325}, {"ts": 1775232900000, "open": 0.124, "high": 0.1244, "low": 0.1238, "close": 0.1239, "volume": 124299.5, "quote_volume": 15421.50365, "trades": 161, "taker_buy_volume": 77479.1, "taker_buy_quote": 9614.36409}, {"ts": 1775232960000, "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1236, "volume": 79618.7, "quote_volume": 9839.20435, "trades": 137, "taker_buy_volume": 23959.2, "taker_buy_quote": 2962.28253}, {"ts": 1775233020000, "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1233, "volume": 115945.8, "quote_volume": 14316.70835, "trades": 222, "taker_buy_volume": 46684.3, "taker_buy_quote": 5765.48919}, {"ts": 1775233080000, "open": 0.1233, "high": 0.1236, "low": 0.123, "close": 0.1231, "volume": 105097.8, "quote_volume": 12955.38092, "trades": 139, "taker_buy_volume": 24179.7, "taker_buy_quote": 2981.96196}, {"ts": 1775233140000, "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1226, "volume": 151007.1, "quote_volume": 18568.61625, "trades": 271, "taker_buy_volume": 80212.0, "taker_buy_quote": 9869.84187}, {"ts": 1775233200000, "open": 0.1225, "high": 0.1226, "low": 0.1148, "close": 0.1158, "volume": 1950339.9, "quote_volume": 230333.74801, "trades": 3192, "taker_buy_volume": 664223.5, "taker_buy_quote": 78422.53295}, {"ts": 1775233260000, "open": 0.1159, "high": 0.119, "low": 0.1156, "close": 0.1187, "volume": 1791747.7, "quote_volume": 211304.13279, "trades": 2891, "taker_buy_volume": 849792.6, "taker_buy_quote": 100282.76139}, {"ts": 1775233320000, "open": 0.1187, "high": 0.1199, "low": 0.1184, "close": 0.1186, "volume": 546974.6, "quote_volume": 65132.18242, "trades": 1079, "taker_buy_volume": 228152.4, "taker_buy_quote": 27184.5899}, {"ts": 1775233380000, "open": 0.1185, "high": 0.1193, "low": 0.1182, "close": 0.1193, "volume": 428296.4, "quote_volume": 50822.0471, "trades": 446, "taker_buy_volume": 312984.6, "taker_buy_quote": 37139.1624}, {"ts": 1775233440000, "open": 0.1191, "high": 0.1198, "low": 0.1177, "close": 0.118, "volume": 431100.0, "quote_volume": 51117.44074, "trades": 728, "taker_buy_volume": 184831.3, "taker_buy_quote": 21951.88929}, {"ts": 1775233500000, "open": 0.118, "high": 0.119, "low": 0.1179, "close": 0.1184, "volume": 184442.2, "quote_volume": 21846.03732, "trades": 444, "taker_buy_volume": 111239.7, "taker_buy_quote": 13175.19707}, {"ts": 1775233560000, "open": 0.1184, "high": 0.1189, "low": 0.118, "close": 0.1182, "volume": 240218.6, "quote_volume": 28437.08033, "trades": 715, "taker_buy_volume": 120572.2, "taker_buy_quote": 14274.29272}, {"ts": 1775233620000, "open": 0.1182, "high": 0.1191, "low": 0.118, "close": 0.1189, "volume": 148523.9, "quote_volume": 17630.6828, "trades": 275, "taker_buy_volume": 99816.7, "taker_buy_quote": 11850.84644}, {"ts": 1775233680000, "open": 0.1189, "high": 0.1192, "low": 0.1175, "close": 0.1178, "volume": 202069.6, "quote_volume": 23910.76187, "trades": 448, "taker_buy_volume": 96071.5, "taker_buy_quote": 11370.23609}, {"ts": 1775233740000, "open": 0.1179, "high": 0.1186, "low": 0.1177, "close": 0.1183, "volume": 149461.1, "quote_volume": 17673.9133, "trades": 434, "taker_buy_volume": 83414.1, "taker_buy_quote": 9862.35436}, {"ts": 1775233800000, "open": 0.1184, "high": 0.1191, "low": 0.1178, "close": 0.1185, "volume": 305357.2, "quote_volume": 36201.88391, "trades": 745, "taker_buy_volume": 152699.8, "taker_buy_quote": 18112.62341}, {"ts": 1775233860000, "open": 0.1185, "high": 0.1191, "low": 0.1184, "close": 0.119, "volume": 200352.3, "quote_volume": 23770.16756, "trades": 501, "taker_buy_volume": 70273.5, "taker_buy_quote": 8345.05945}, {"ts": 1775233920000, "open": 0.119, "high": 0.1204, "low": 0.119, "close": 0.1198, "volume": 582141.2, "quote_volume": 69672.72742, "trades": 1243, "taker_buy_volume": 339635.9, "taker_buy_quote": 40622.23928}, {"ts": 1775233980000, "open": 0.1199, "high": 0.1204, "low": 0.1197, "close": 0.1199, "volume": 241940.3, "quote_volume": 29019.73478, "trades": 712, "taker_buy_volume": 100832.8, "taker_buy_quote": 12097.18533}, {"ts": 1775234040000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.12, "volume": 261257.4, "quote_volume": 31363.93285, "trades": 1038, "taker_buy_volume": 108377.3, "taker_buy_quote": 13013.14379}, {"ts": 1775234100000, "open": 0.1199, "high": 0.1208, "low": 0.1188, "close": 0.1206, "volume": 498723.6, "quote_volume": 59746.49558, "trades": 1166, "taker_buy_volume": 276606.1, "taker_buy_quote": 33181.89468}, {"ts": 1775234160000, "open": 0.1206, "high": 0.1215, "low": 0.1202, "close": 0.1208, "volume": 438721.0, "quote_volume": 53004.10156, "trades": 706, "taker_buy_volume": 289989.1, "taker_buy_quote": 35057.78261}, {"ts": 1775234220000, "open": 0.1208, "high": 0.1208, "low": 0.1183, "close": 0.1189, "volume": 348970.6, "quote_volume": 41801.67087, "trades": 889, "taker_buy_volume": 147596.9, "taker_buy_quote": 17697.86312}, {"ts": 1775234280000, "open": 0.1189, "high": 0.1205, "low": 0.1187, "close": 0.1205, "volume": 118236.0, "quote_volume": 14116.17276, "trades": 210, "taker_buy_volume": 65196.6, "taker_buy_quote": 7790.75187}, {"ts": 1775234340000, "open": 0.1204, "high": 0.1207, "low": 0.1199, "close": 0.1201, "volume": 87364.2, "quote_volume": 10519.70767, "trades": 160, "taker_buy_volume": 62646.4, "taker_buy_quote": 7545.15299}, {"ts": 1775234400000, "open": 0.1202, "high": 0.1202, "low": 0.1191, "close": 0.1192, "volume": 92706.8, "quote_volume": 11079.52563, "trades": 158, "taker_buy_volume": 29639.6, "taker_buy_quote": 3545.78337}, {"ts": 1775234460000, "open": 0.1192, "high": 0.1195, "low": 0.1188, "close": 0.1194, "volume": 105684.1, "quote_volume": 12594.41483, "trades": 152, "taker_buy_volume": 57096.2, "taker_buy_quote": 6807.20097}, {"ts": 1775234520000, "open": 0.1192, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 94051.9, "quote_volume": 11201.82753, "trades": 150, "taker_buy_volume": 42834.2, "taker_buy_quote": 5102.68345}, {"ts": 1775234580000, "open": 0.1194, "high": 0.1204, "low": 0.1193, "close": 0.1204, "volume": 76836.6, "quote_volume": 9208.94895, "trades": 113, "taker_buy_volume": 49538.1, "taker_buy_quote": 5937.72094}, {"ts": 1775234640000, "open": 0.1204, "high": 0.1205, "low": 0.1196, "close": 0.1204, "volume": 97077.4, "quote_volume": 11658.69096, "trades": 172, "taker_buy_volume": 52907.7, "taker_buy_quote": 6358.87318}, {"ts": 1775234700000, "open": 0.1205, "high": 0.1208, "low": 0.1197, "close": 0.1198, "volume": 535823.6, "quote_volume": 64441.68546, "trades": 309, "taker_buy_volume": 30752.9, "taker_buy_quote": 3700.35327}, {"ts": 1775234760000, "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1197, "volume": 198835.2, "quote_volume": 23844.53681, "trades": 242, "taker_buy_volume": 77355.3, "taker_buy_quote": 9276.86768}, {"ts": 1775234820000, "open": 0.1198, "high": 0.1198, "low": 0.1188, "close": 0.1194, "volume": 131391.4, "quote_volume": 15682.59185, "trades": 268, "taker_buy_volume": 28231.8, "taker_buy_quote": 3369.88215}, {"ts": 1775234880000, "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 76764.8, "quote_volume": 9161.41564, "trades": 126, "taker_buy_volume": 41770.0, "taker_buy_quote": 4986.59058}, {"ts": 1775234940000, "open": 0.1194, "high": 0.1202, "low": 0.1192, "close": 0.1202, "volume": 102340.4, "quote_volume": 12261.67873, "trades": 171, "taker_buy_volume": 58724.5, "taker_buy_quote": 7036.32249}, {"ts": 1775235000000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 92588.2, "quote_volume": 11105.41753, "trades": 130, "taker_buy_volume": 24745.6, "taker_buy_quote": 2968.04709}, {"ts": 1775235060000, "open": 0.1198, "high": 0.1201, "low": 0.1197, "close": 0.1198, "volume": 47525.5, "quote_volume": 5695.39919, "trades": 93, "taker_buy_volume": 6664.0, "taker_buy_quote": 799.14475}, {"ts": 1775235120000, "open": 0.1199, "high": 0.1206, "low": 0.1198, "close": 0.1205, "volume": 28507.1, "quote_volume": 3424.33036, "trades": 82, "taker_buy_volume": 20837.0, "taker_buy_quote": 2503.65672}, {"ts": 1775235180000, "open": 0.1206, "high": 0.1207, "low": 0.1194, "close": 0.1197, "volume": 123416.3, "quote_volume": 14776.40697, "trades": 226, "taker_buy_volume": 67298.6, "taker_buy_quote": 8055.06739}, {"ts": 1775235240000, "open": 0.1198, "high": 0.1209, "low": 0.1197, "close": 0.1206, "volume": 179040.1, "quote_volume": 21551.15955, "trades": 241, "taker_buy_volume": 145820.2, "taker_buy_quote": 17552.4523}, {"ts": 1775235300000, "open": 0.1206, "high": 0.1207, "low": 0.1202, "close": 0.1206, "volume": 69801.0, "quote_volume": 8408.04474, "trades": 147, "taker_buy_volume": 22955.8, "taker_buy_quote": 2766.73503}, {"ts": 1775235360000, "open": 0.1207, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 174141.5, "quote_volume": 20998.64745, "trades": 431, "taker_buy_volume": 83318.5, "taker_buy_quote": 10051.14061}, {"ts": 1775235420000, "open": 0.1208, "high": 0.1212, "low": 0.1204, "close": 0.1205, "volume": 313777.7, "quote_volume": 37920.43373, "trades": 1200, "taker_buy_volume": 126884.5, "taker_buy_quote": 15344.63346}, {"ts": 1775235480000, "open": 0.1205, "high": 0.1207, "low": 0.1198, "close": 0.12, "volume": 186605.2, "quote_volume": 22441.1733, "trades": 606, "taker_buy_volume": 73825.0, "taker_buy_quote": 8881.94484}, {"ts": 1775235540000, "open": 0.12, "high": 0.12, "low": 0.1191, "close": 0.1194, "volume": 326634.3, "quote_volume": 39017.00487, "trades": 534, "taker_buy_volume": 197725.1, "taker_buy_quote": 23620.76205}, {"ts": 1775235600000, "open": 0.1194, "high": 0.1194, "low": 0.1186, "close": 0.1189, "volume": 246072.0, "quote_volume": 29307.3191, "trades": 243, "taker_buy_volume": 127468.1, "taker_buy_quote": 15199.65287}, {"ts": 1775235660000, "open": 0.1189, "high": 0.1206, "low": 0.1186, "close": 0.1202, "volume": 503899.1, "quote_volume": 60184.39244, "trades": 522, "taker_buy_volume": 381679.6, "taker_buy_quote": 45606.68887}, {"ts": 1775235720000, "open": 0.1202, "high": 0.1204, "low": 0.1194, "close": 0.1196, "volume": 153646.4, "quote_volume": 18438.82358, "trades": 222, "taker_buy_volume": 55368.5, "taker_buy_quote": 6648.29543}, {"ts": 1775235780000, "open": 0.1197, "high": 0.1206, "low": 0.1197, "close": 0.1201, "volume": 102748.3, "quote_volume": 12348.63968, "trades": 144, "taker_buy_volume": 82825.9, "taker_buy_quote": 9954.02747}, {"ts": 1775235840000, "open": 0.1202, "high": 0.1205, "low": 0.1199, "close": 0.1201, "volume": 73989.6, "quote_volume": 8899.03969, "trades": 115, "taker_buy_volume": 31368.5, "taker_buy_quote": 3773.83349}, {"ts": 1775235900000, "open": 0.1202, "high": 0.1222, "low": 0.1201, "close": 0.1219, "volume": 419113.8, "quote_volume": 50857.09775, "trades": 1083, "taker_buy_volume": 270263.3, "taker_buy_quote": 32791.24647}, {"ts": 1775235960000, "open": 0.1219, "high": 0.1224, "low": 0.1215, "close": 0.1218, "volume": 332308.0, "quote_volume": 40531.16495, "trades": 872, "taker_buy_volume": 231484.2, "taker_buy_quote": 28237.44516}, {"ts": 1775236020000, "open": 0.1219, "high": 0.1227, "low": 0.1219, "close": 0.1225, "volume": 224257.9, "quote_volume": 27445.43707, "trades": 404, "taker_buy_volume": 146003.3, "taker_buy_quote": 17871.62234}, {"ts": 1775236080000, "open": 0.1225, "high": 0.1227, "low": 0.1221, "close": 0.1227, "volume": 112231.5, "quote_volume": 13743.52312, "trades": 253, "taker_buy_volume": 69194.3, "taker_buy_quote": 8478.59538}, {"ts": 1775236140000, "open": 0.1226, "high": 0.1237, "low": 0.1226, "close": 0.1229, "volume": 206339.3, "quote_volume": 25429.01057, "trades": 348, "taker_buy_volume": 100107.4, "taker_buy_quote": 12335.65191}, {"ts": 1775236200000, "open": 0.1228, "high": 0.1234, "low": 0.1225, "close": 0.1228, "volume": 117023.1, "quote_volume": 14378.94387, "trades": 158, "taker_buy_volume": 53224.0, "taker_buy_quote": 6540.55163}, {"ts": 1775236260000, "open": 0.1228, "high": 0.123, "low": 0.1222, "close": 0.1228, "volume": 125317.7, "quote_volume": 15373.33711, "trades": 144, "taker_buy_volume": 34401.4, "taker_buy_quote": 4224.47282}, {"ts": 1775236320000, "open": 0.123, "high": 0.1245, "low": 0.123, "close": 0.1245, "volume": 312045.5, "quote_volume": 38556.88265, "trades": 746, "taker_buy_volume": 208028.8, "taker_buy_quote": 25683.79548}, {"ts": 1775236380000, "open": 0.1245, "high": 0.1249, "low": 0.1237, "close": 0.1238, "volume": 207052.4, "quote_volume": 25746.89862, "trades": 545, "taker_buy_volume": 76156.6, "taker_buy_quote": 9478.93027}, {"ts": 1775236440000, "open": 0.1238, "high": 0.1243, "low": 0.1234, "close": 0.1236, "volume": 152005.6, "quote_volume": 18813.02077, "trades": 272, "taker_buy_volume": 82345.8, "taker_buy_quote": 10201.16942}, {"ts": 1775236500000, "open": 0.1237, "high": 0.1238, "low": 0.1229, "close": 0.123, "volume": 161661.0, "quote_volume": 19968.48454, "trades": 217, "taker_buy_volume": 87604.7, "taker_buy_quote": 10822.17248}, {"ts": 1775236560000, "open": 0.1231, "high": 0.1232, "low": 0.1228, "close": 0.1228, "volume": 80795.5, "quote_volume": 9933.6329, "trades": 143, "taker_buy_volume": 47564.2, "taker_buy_quote": 5849.75673}, {"ts": 1775236620000, "open": 0.1227, "high": 0.1228, "low": 0.1215, "close": 0.1215, "volume": 152501.6, "quote_volume": 18621.26578, "trades": 255, "taker_buy_volume": 61426.7, "taker_buy_quote": 7497.35243}, {"ts": 1775236680000, "open": 0.1216, "high": 0.1221, "low": 0.1213, "close": 0.1215, "volume": 164206.6, "quote_volume": 19974.94307, "trades": 235, "taker_buy_volume": 68095.6, "taker_buy_quote": 8288.82327}, {"ts": 1775236740000, "open": 0.1215, "high": 0.122, "low": 0.1212, "close": 0.1218, "volume": 94644.0, "quote_volume": 11503.90732, "trades": 172, "taker_buy_volume": 48201.3, "taker_buy_quote": 5864.40582}, {"ts": 1775236800000, "open": 0.1219, "high": 0.123, "low": 0.1219, "close": 0.123, "volume": 93215.6, "quote_volume": 11419.78935, "trades": 138, "taker_buy_volume": 63475.3, "taker_buy_quote": 7776.79935}, {"ts": 1775236860000, "open": 0.1228, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 103137.2, "quote_volume": 12698.78418, "trades": 139, "taker_buy_volume": 50185.0, "taker_buy_quote": 6180.72991}, {"ts": 1775236920000, "open": 0.1233, "high": 0.1234, "low": 0.122, "close": 0.1232, "volume": 80284.1, "quote_volume": 9861.05364, "trades": 140, "taker_buy_volume": 32293.5, "taker_buy_quote": 3964.54276}, {"ts": 1775236980000, "open": 0.1232, "high": 0.1232, "low": 0.1227, "close": 0.1231, "volume": 35920.2, "quote_volume": 4415.60446, "trades": 76, "taker_buy_volume": 10424.3, "taker_buy_quote": 1282.05272}, {"ts": 1775237040000, "open": 0.123, "high": 0.123, "low": 0.1226, "close": 0.1228, "volume": 31663.8, "quote_volume": 3888.37964, "trades": 67, "taker_buy_volume": 21476.7, "taker_buy_quote": 2636.97647}, {"ts": 1775237100000, "open": 0.1229, "high": 0.1232, "low": 0.1222, "close": 0.1225, "volume": 54695.4, "quote_volume": 6714.79128, "trades": 132, "taker_buy_volume": 16776.6, "taker_buy_quote": 2061.10995}, {"ts": 1775237160000, "open": 0.1225, "high": 0.1225, "low": 0.1216, "close": 0.1216, "volume": 74293.1, "quote_volume": 9076.57977, "trades": 165, "taker_buy_volume": 35922.9, "taker_buy_quote": 4389.30809}, {"ts": 1775237220000, "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 661828.9, "quote_volume": 80064.91924, "trades": 410, "taker_buy_volume": 221085.2, "taker_buy_quote": 26752.5555}, {"ts": 1775237280000, "open": 0.1204, "high": 0.1206, "low": 0.1194, "close": 0.1202, "volume": 406258.5, "quote_volume": 48828.87687, "trades": 361, "taker_buy_volume": 251532.5, "taker_buy_quote": 30231.7147}, {"ts": 1775237340000, "open": 0.1202, "high": 0.1206, "low": 0.1197, "close": 0.1199, "volume": 312579.0, "quote_volume": 37536.89915, "trades": 229, "taker_buy_volume": 210864.8, "taker_buy_quote": 25326.20271}, {"ts": 1775237400000, "open": 0.1199, "high": 0.1208, "low": 0.1198, "close": 0.1206, "volume": 357045.8, "quote_volume": 42943.67919, "trades": 290, "taker_buy_volume": 257034.8, "taker_buy_quote": 30922.88413}, {"ts": 1775237460000, "open": 0.1205, "high": 0.1209, "low": 0.1202, "close": 0.1203, "volume": 159582.0, "quote_volume": 19235.46047, "trades": 150, "taker_buy_volume": 63533.9, "taker_buy_quote": 7661.24644}, {"ts": 1775237520000, "open": 0.1203, "high": 0.1206, "low": 0.1197, "close": 0.1202, "volume": 142809.5, "quote_volume": 17155.63798, "trades": 163, "taker_buy_volume": 93836.2, "taker_buy_quote": 11264.99078}, {"ts": 1775237580000, "open": 0.1204, "high": 0.1204, "low": 0.1191, "close": 0.1195, "volume": 373598.6, "quote_volume": 44692.73514, "trades": 315, "taker_buy_volume": 198910.9, "taker_buy_quote": 23788.7377}, {"ts": 1775237640000, "open": 0.1196, "high": 0.12, "low": 0.119, "close": 0.1195, "volume": 348933.4, "quote_volume": 41638.1581, "trades": 294, "taker_buy_volume": 186504.9, "taker_buy_quote": 22249.24634}, {"ts": 1775237700000, "open": 0.1195, "high": 0.1197, "low": 0.1188, "close": 0.1192, "volume": 296358.3, "quote_volume": 35325.00363, "trades": 341, "taker_buy_volume": 131432.6, "taker_buy_quote": 15665.72345}, {"ts": 1775237760000, "open": 0.1194, "high": 0.1199, "low": 0.1192, "close": 0.1193, "volume": 257311.8, "quote_volume": 30758.68396, "trades": 240, "taker_buy_volume": 138594.9, "taker_buy_quote": 16573.66265}, {"ts": 1775237820000, "open": 0.1194, "high": 0.1198, "low": 0.1192, "close": 0.1196, "volume": 217517.7, "quote_volume": 26000.7675, "trades": 209, "taker_buy_volume": 163642.1, "taker_buy_quote": 19562.2341}, {"ts": 1775237880000, "open": 0.1195, "high": 0.1196, "low": 0.1189, "close": 0.1189, "volume": 69916.0, "quote_volume": 8326.96418, "trades": 122, "taker_buy_volume": 40124.2, "taker_buy_quote": 4778.84358}, {"ts": 1775237940000, "open": 0.1189, "high": 0.1196, "low": 0.1183, "close": 0.1196, "volume": 383431.0, "quote_volume": 45601.61112, "trades": 260, "taker_buy_volume": 185514.1, "taker_buy_quote": 22120.63505}, {"ts": 1775238000000, "open": 0.1195, "high": 0.1196, "low": 0.1182, "close": 0.1187, "volume": 312249.8, "quote_volume": 37143.61465, "trades": 224, "taker_buy_volume": 225817.2, "taker_buy_quote": 26861.89625}, {"ts": 1775238060000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 138183.6, "quote_volume": 16427.00092, "trades": 149, "taker_buy_volume": 107838.7, "taker_buy_quote": 12825.71032}, {"ts": 1775238120000, "open": 0.119, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 163583.9, "quote_volume": 19513.078, "trades": 208, "taker_buy_volume": 106191.7, "taker_buy_quote": 12670.38844}, {"ts": 1775238180000, "open": 0.119, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 151293.9, "quote_volume": 18015.8037, "trades": 114, "taker_buy_volume": 85407.7, "taker_buy_quote": 10175.40346}, {"ts": 1775238240000, "open": 0.1188, "high": 0.1198, "low": 0.1186, "close": 0.1195, "volume": 478940.8, "quote_volume": 57045.63008, "trades": 264, "taker_buy_volume": 224815.0, "taker_buy_quote": 26814.58496}, {"ts": 1775238300000, "open": 0.1194, "high": 0.1197, "low": 0.1191, "close": 0.1194, "volume": 165208.8, "quote_volume": 19726.45419, "trades": 182, "taker_buy_volume": 88838.2, "taker_buy_quote": 10610.12871}, {"ts": 1775238360000, "open": 0.1194, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 173930.3, "quote_volume": 20742.07343, "trades": 137, "taker_buy_volume": 90922.4, "taker_buy_quote": 10850.91388}, {"ts": 1775238420000, "open": 0.1192, "high": 0.1198, "low": 0.1192, "close": 0.1193, "volume": 156314.2, "quote_volume": 18669.48017, "trades": 153, "taker_buy_volume": 141559.8, "taker_buy_quote": 16907.20286}, {"ts": 1775238480000, "open": 0.1192, "high": 0.1193, "low": 0.1186, "close": 0.1187, "volume": 143583.6, "quote_volume": 17096.56624, "trades": 214, "taker_buy_volume": 59475.6, "taker_buy_quote": 7083.45736}, {"ts": 1775238540000, "open": 0.1186, "high": 0.1188, "low": 0.1182, "close": 0.1186, "volume": 143847.6, "quote_volume": 17048.58441, "trades": 181, "taker_buy_volume": 104290.4, "taker_buy_quote": 12360.4645}, {"ts": 1775238600000, "open": 0.1185, "high": 0.1187, "low": 0.1163, "close": 0.117, "volume": 1076380.8, "quote_volume": 126303.3036, "trades": 1035, "taker_buy_volume": 559972.4, "taker_buy_quote": 65636.98915}, {"ts": 1775238660000, "open": 0.1171, "high": 0.1185, "low": 0.1171, "close": 0.1177, "volume": 501433.7, "quote_volume": 59137.68787, "trades": 346, "taker_buy_volume": 412188.5, "taker_buy_quote": 48626.05678}, {"ts": 1775238720000, "open": 0.1176, "high": 0.118, "low": 0.1174, "close": 0.1179, "volume": 197915.3, "quote_volume": 23284.71204, "trades": 194, "taker_buy_volume": 167258.4, "taker_buy_quote": 19680.01986}, {"ts": 1775238780000, "open": 0.1178, "high": 0.119, "low": 0.1178, "close": 0.1189, "volume": 303734.3, "quote_volume": 35990.34969, "trades": 218, "taker_buy_volume": 245439.6, "taker_buy_quote": 29081.53446}, {"ts": 1775238840000, "open": 0.119, "high": 0.1195, "low": 0.1186, "close": 0.1186, "volume": 408438.9, "quote_volume": 48652.88224, "trades": 269, "taker_buy_volume": 288214.5, "taker_buy_quote": 34338.01306}, {"ts": 1775238900000, "open": 0.1186, "high": 0.1186, "low": 0.1173, "close": 0.1176, "volume": 362862.2, "quote_volume": 42831.93542, "trades": 337, "taker_buy_volume": 238677.2, "taker_buy_quote": 28164.85897}, {"ts": 1775238960000, "open": 0.1176, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 444309.3, "quote_volume": 51941.14242, "trades": 370, "taker_buy_volume": 299463.4, "taker_buy_quote": 35004.49485}, {"ts": 1775239020000, "open": 0.1168, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 163292.3, "quote_volume": 19083.51169, "trades": 190, "taker_buy_volume": 97917.8, "taker_buy_quote": 11445.01584}, {"ts": 1775239080000, "open": 0.1169, "high": 0.1169, "low": 0.1159, "close": 0.1167, "volume": 347393.2, "quote_volume": 40462.42362, "trades": 336, "taker_buy_volume": 142682.7, "taker_buy_quote": 16640.31703}, {"ts": 1775239140000, "open": 0.1168, "high": 0.117, "low": 0.1162, "close": 0.117, "volume": 108226.1, "quote_volume": 12609.85772, "trades": 135, "taker_buy_volume": 51340.4, "taker_buy_quote": 5987.02637}, {"ts": 1775239200000, "open": 0.1169, "high": 0.1174, "low": 0.1166, "close": 0.1173, "volume": 116134.8, "quote_volume": 13596.90732, "trades": 164, "taker_buy_volume": 89199.5, "taker_buy_quote": 10446.17013}, {"ts": 1775239260000, "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.1175, "volume": 138878.5, "quote_volume": 16334.24843, "trades": 162, "taker_buy_volume": 78126.5, "taker_buy_quote": 9189.36956}, {"ts": 1775239320000, "open": 0.1175, "high": 0.1182, "low": 0.1173, "close": 0.1181, "volume": 91691.9, "quote_volume": 10788.17689, "trades": 151, "taker_buy_volume": 59339.5, "taker_buy_quote": 6986.60051}, {"ts": 1775239380000, "open": 0.1179, "high": 0.1183, "low": 0.1175, "close": 0.1181, "volume": 257740.9, "quote_volume": 30387.61364, "trades": 213, "taker_buy_volume": 153255.0, "taker_buy_quote": 18084.81588}, {"ts": 1775239440000, "open": 0.1181, "high": 0.1181, "low": 0.116, "close": 0.1165, "volume": 268157.8, "quote_volume": 31301.55043, "trades": 298, "taker_buy_volume": 116953.4, "taker_buy_quote": 13654.35662}, {"ts": 1775239500000, "open": 0.1166, "high": 0.1176, "low": 0.1166, "close": 0.1173, "volume": 102890.0, "quote_volume": 12066.923, "trades": 171, "taker_buy_volume": 65614.5, "taker_buy_quote": 7691.25333}, {"ts": 1775239560000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 109054.7, "quote_volume": 12825.50808, "trades": 136, "taker_buy_volume": 90558.3, "taker_buy_quote": 10649.38311}, {"ts": 1775239620000, "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.118, "volume": 109249.1, "quote_volume": 12881.97118, "trades": 108, "taker_buy_volume": 82081.7, "taker_buy_quote": 9681.05733}, {"ts": 1775239680000, "open": 0.118, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 88515.4, "quote_volume": 10450.56253, "trades": 94, "taker_buy_volume": 43817.6, "taker_buy_quote": 5174.2817}, {"ts": 1775239740000, "open": 0.118, "high": 0.1186, "low": 0.118, "close": 0.1183, "volume": 140788.5, "quote_volume": 16661.11321, "trades": 88, "taker_buy_volume": 73953.3, "taker_buy_quote": 8749.07878}, {"ts": 1775239800000, "open": 0.1183, "high": 0.1185, "low": 0.1179, "close": 0.1183, "volume": 104552.0, "quote_volume": 12353.13389, "trades": 114, "taker_buy_volume": 56703.2, "taker_buy_quote": 6701.60516}, {"ts": 1775239860000, "open": 0.1181, "high": 0.1185, "low": 0.1172, "close": 0.1176, "volume": 165317.0, "quote_volume": 19474.67043, "trades": 180, "taker_buy_volume": 83349.2, "taker_buy_quote": 9829.48593}, {"ts": 1775239920000, "open": 0.1175, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 79116.4, "quote_volume": 9312.23595, "trades": 73, "taker_buy_volume": 37842.6, "taker_buy_quote": 4452.41758}, {"ts": 1775239980000, "open": 0.1176, "high": 0.118, "low": 0.1175, "close": 0.1178, "volume": 96386.3, "quote_volume": 11341.51189, "trades": 80, "taker_buy_volume": 56132.8, "taker_buy_quote": 6607.73523}, {"ts": 1775240040000, "open": 0.1178, "high": 0.1178, "low": 0.1169, "close": 0.1169, "volume": 79547.6, "quote_volume": 9327.91414, "trades": 119, "taker_buy_volume": 13693.8, "taker_buy_quote": 1605.56243}, {"ts": 1775240100000, "open": 0.117, "high": 0.1183, "low": 0.117, "close": 0.1182, "volume": 41610.5, "quote_volume": 4904.43435, "trades": 98, "taker_buy_volume": 25052.6, "taker_buy_quote": 2948.89208}, {"ts": 1775240160000, "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 49218.7, "quote_volume": 5815.99515, "trades": 82, "taker_buy_volume": 24882.8, "taker_buy_quote": 2940.77197}, {"ts": 1775240220000, "open": 0.1181, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 89198.0, "quote_volume": 10528.75299, "trades": 214, "taker_buy_volume": 31907.9, "taker_buy_quote": 3767.09073}, {"ts": 1775240280000, "open": 0.1181, "high": 0.1187, "low": 0.1179, "close": 0.1187, "volume": 75792.2, "quote_volume": 8966.05579, "trades": 132, "taker_buy_volume": 28230.6, "taker_buy_quote": 3340.57151}, {"ts": 1775240340000, "open": 0.1187, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 115882.5, "quote_volume": 13737.24998, "trades": 130, "taker_buy_volume": 60053.8, "taker_buy_quote": 7118.07415}, {"ts": 1775240400000, "open": 0.1185, "high": 0.1189, "low": 0.1184, "close": 0.1188, "volume": 57475.2, "quote_volume": 6822.20541, "trades": 63, "taker_buy_volume": 45095.5, "taker_buy_quote": 5352.70695}, {"ts": 1775240460000, "open": 0.1187, "high": 0.1189, "low": 0.1182, "close": 0.1186, "volume": 225979.5, "quote_volume": 26788.80311, "trades": 219, "taker_buy_volume": 168745.3, "taker_buy_quote": 20001.25471}, {"ts": 1775240520000, "open": 0.1186, "high": 0.1186, "low": 0.1177, "close": 0.1183, "volume": 146276.7, "quote_volume": 17270.55675, "trades": 264, "taker_buy_volume": 65204.7, "taker_buy_quote": 7702.92169}, {"ts": 1775240580000, "open": 0.1183, "high": 0.1189, "low": 0.1181, "close": 0.1188, "volume": 68476.9, "quote_volume": 8122.50178, "trades": 106, "taker_buy_volume": 57562.1, "taker_buy_quote": 6829.15058}, {"ts": 1775240640000, "open": 0.1187, "high": 0.1187, "low": 0.118, "close": 0.1183, "volume": 88044.9, "quote_volume": 10406.8054, "trades": 122, "taker_buy_volume": 28006.6, "taker_buy_quote": 3309.75068}, {"ts": 1775240700000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 61699.3, "quote_volume": 7310.82832, "trades": 66, "taker_buy_volume": 41339.3, "taker_buy_quote": 4898.04724}, {"ts": 1775240760000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1185, "volume": 82260.7, "quote_volume": 9746.67929, "trades": 93, "taker_buy_volume": 55006.4, "taker_buy_quote": 6519.9514}, {"ts": 1775240820000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 18022.8, "quote_volume": 2139.76742, "trades": 45, "taker_buy_volume": 14565.1, "taker_buy_quote": 1729.57591}, {"ts": 1775240880000, "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 82246.8, "quote_volume": 9781.75368, "trades": 116, "taker_buy_volume": 23353.6, "taker_buy_quote": 2778.96126}, {"ts": 1775240940000, "open": 0.119, "high": 0.1192, "low": 0.1181, "close": 0.1186, "volume": 162772.8, "quote_volume": 19313.50238, "trades": 186, "taker_buy_volume": 57045.1, "taker_buy_quote": 6782.16444}, {"ts": 1775241000000, "open": 0.1185, "high": 0.1196, "low": 0.1185, "close": 0.1196, "volume": 85584.9, "quote_volume": 10193.98742, "trades": 164, "taker_buy_volume": 67142.0, "taker_buy_quote": 7994.98786}, {"ts": 1775241060000, "open": 0.1195, "high": 0.1195, "low": 0.1186, "close": 0.1188, "volume": 62371.4, "quote_volume": 7421.45489, "trades": 109, "taker_buy_volume": 38573.5, "taker_buy_quote": 4587.51176}, {"ts": 1775241120000, "open": 0.1189, "high": 0.1193, "low": 0.1187, "close": 0.1193, "volume": 51441.6, "quote_volume": 6114.76568, "trades": 98, "taker_buy_volume": 32309.9, "taker_buy_quote": 3841.87731}, {"ts": 1775241180000, "open": 0.1194, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 207740.8, "quote_volume": 24790.65155, "trades": 261, "taker_buy_volume": 151681.4, "taker_buy_quote": 18103.04675}, {"ts": 1775241240000, "open": 0.1195, "high": 0.1201, "low": 0.1194, "close": 0.12, "volume": 87940.6, "quote_volume": 10537.41688, "trades": 138, "taker_buy_volume": 74831.3, "taker_buy_quote": 8966.43876}, {"ts": 1775241300000, "open": 0.12, "high": 0.12, "low": 0.1194, "close": 0.1195, "volume": 98419.3, "quote_volume": 11787.14954, "trades": 91, "taker_buy_volume": 27204.0, "taker_buy_quote": 3256.40331}, {"ts": 1775241360000, "open": 0.1194, "high": 0.1194, "low": 0.1185, "close": 0.1189, "volume": 126579.6, "quote_volume": 15043.20018, "trades": 151, "taker_buy_volume": 22588.3, "taker_buy_quote": 2690.47111}, {"ts": 1775241420000, "open": 0.1187, "high": 0.1187, "low": 0.1179, "close": 0.1187, "volume": 188655.6, "quote_volume": 22315.42965, "trades": 254, "taker_buy_volume": 58949.8, "taker_buy_quote": 6982.37986}, {"ts": 1775241480000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 37763.6, "quote_volume": 4480.4097, "trades": 72, "taker_buy_volume": 28893.3, "taker_buy_quote": 3428.08681}, {"ts": 1775241540000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 80620.8, "quote_volume": 9546.52026, "trades": 138, "taker_buy_volume": 46309.9, "taker_buy_quote": 5483.93014}, {"ts": 1775241600000, "open": 0.1185, "high": 0.1192, "low": 0.1185, "close": 0.1187, "volume": 69047.4, "quote_volume": 8202.52952, "trades": 86, "taker_buy_volume": 53010.4, "taker_buy_quote": 6295.44583}, {"ts": 1775241660000, "open": 0.1186, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 42993.8, "quote_volume": 5099.52778, "trades": 78, "taker_buy_volume": 5322.4, "taker_buy_quote": 631.41102}, {"ts": 1775241720000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 41218.8, "quote_volume": 4878.8126, "trades": 78, "taker_buy_volume": 27236.9, "taker_buy_quote": 3223.85085}, {"ts": 1775241780000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 23126.1, "quote_volume": 2745.09721, "trades": 45, "taker_buy_volume": 12916.5, "taker_buy_quote": 1533.37007}, {"ts": 1775241840000, "open": 0.1188, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 76862.8, "quote_volume": 9108.33698, "trades": 90, "taker_buy_volume": 8193.7, "taker_buy_quote": 971.37598}, {"ts": 1775241900000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1183, "volume": 15298.3, "quote_volume": 1812.97358, "trades": 48, "taker_buy_volume": 8434.6, "taker_buy_quote": 999.7227}, {"ts": 1775241960000, "open": 0.1183, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 38042.2, "quote_volume": 4500.19147, "trades": 55, "taker_buy_volume": 23501.6, "taker_buy_quote": 2781.404}, {"ts": 1775242020000, "open": 0.1182, "high": 0.1187, "low": 0.1181, "close": 0.1186, "volume": 87628.0, "quote_volume": 10381.87839, "trades": 105, "taker_buy_volume": 58959.6, "taker_buy_quote": 6987.81809}, {"ts": 1775242080000, "open": 0.1186, "high": 0.1189, "low": 0.1185, "close": 0.1185, "volume": 61126.4, "quote_volume": 7255.14236, "trades": 89, "taker_buy_volume": 47199.5, "taker_buy_quote": 5603.58909}, {"ts": 1775242140000, "open": 0.1185, "high": 0.119, "low": 0.1185, "close": 0.1188, "volume": 168642.5, "quote_volume": 20041.35085, "trades": 154, "taker_buy_volume": 89040.3, "taker_buy_quote": 10580.29935}, {"ts": 1775242200000, "open": 0.1187, "high": 0.1187, "low": 0.1183, "close": 0.1185, "volume": 49789.0, "quote_volume": 5899.70731, "trades": 80, "taker_buy_volume": 7493.2, "taker_buy_quote": 887.73824}, {"ts": 1775242260000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 45476.7, "quote_volume": 5378.25745, "trades": 80, "taker_buy_volume": 9221.8, "taker_buy_quote": 1091.60677}, {"ts": 1775242320000, "open": 0.1182, "high": 0.1185, "low": 0.1181, "close": 0.1183, "volume": 52678.0, "quote_volume": 6227.81987, "trades": 99, "taker_buy_volume": 24496.5, "taker_buy_quote": 2897.63861}, {"ts": 1775242380000, "open": 0.1182, "high": 0.1183, "low": 0.1177, "close": 0.1177, "volume": 169883.3, "quote_volume": 20035.451, "trades": 145, "taker_buy_volume": 13233.8, "taker_buy_quote": 1561.63061}, {"ts": 1775242440000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 48925.3, "quote_volume": 5760.66783, "trades": 73, "taker_buy_volume": 9355.8, "taker_buy_quote": 1102.08475}, {"ts": 1775242500000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 39311.6, "quote_volume": 4633.42576, "trades": 64, "taker_buy_volume": 27280.0, "taker_buy_quote": 3214.97005}, {"ts": 1775242560000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 33431.6, "quote_volume": 3943.83727, "trades": 68, "taker_buy_volume": 18119.9, "taker_buy_quote": 2137.77842}, {"ts": 1775242620000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 52049.2, "quote_volume": 6128.82384, "trades": 66, "taker_buy_volume": 23414.6, "taker_buy_quote": 2758.81434}, {"ts": 1775242680000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 37346.2, "quote_volume": 4396.5781, "trades": 23, "taker_buy_volume": 32305.1, "taker_buy_quote": 3802.83923}, {"ts": 1775242740000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1176, "volume": 74984.0, "quote_volume": 8807.83132, "trades": 115, "taker_buy_volume": 30558.2, "taker_buy_quote": 3590.34483}, {"ts": 1775242800000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1179, "volume": 33799.0, "quote_volume": 3981.14441, "trades": 67, "taker_buy_volume": 16901.9, "taker_buy_quote": 1991.24131}, {"ts": 1775242860000, "open": 0.118, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 41158.2, "quote_volume": 4863.11492, "trades": 78, "taker_buy_volume": 22809.9, "taker_buy_quote": 2695.58082}, {"ts": 1775242920000, "open": 0.1182, "high": 0.1183, "low": 0.1175, "close": 0.1178, "volume": 74573.0, "quote_volume": 8792.18399, "trades": 108, "taker_buy_volume": 22214.0, "taker_buy_quote": 2616.95835}, {"ts": 1775242980000, "open": 0.1177, "high": 0.1188, "low": 0.1177, "close": 0.1187, "volume": 103080.7, "quote_volume": 12193.79099, "trades": 158, "taker_buy_volume": 78344.8, "taker_buy_quote": 9267.01602}, {"ts": 1775243040000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 31460.8, "quote_volume": 3732.34391, "trades": 72, "taker_buy_volume": 16476.1, "taker_buy_quote": 1954.50808}, {"ts": 1775243100000, "open": 0.1185, "high": 0.1192, "low": 0.1185, "close": 0.1191, "volume": 128017.9, "quote_volume": 15211.97243, "trades": 111, "taker_buy_volume": 93928.3, "taker_buy_quote": 11161.78541}, {"ts": 1775243160000, "open": 0.119, "high": 0.1193, "low": 0.1188, "close": 0.1188, "volume": 54922.4, "quote_volume": 6535.95452, "trades": 96, "taker_buy_volume": 40679.3, "taker_buy_quote": 4842.14041}, {"ts": 1775243220000, "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1189, "volume": 39180.9, "quote_volume": 4654.54418, "trades": 84, "taker_buy_volume": 22191.3, "taker_buy_quote": 2636.04123}, {"ts": 1775243280000, "open": 0.1189, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 61719.2, "quote_volume": 7338.31687, "trades": 80, "taker_buy_volume": 52986.6, "taker_buy_quote": 6300.28237}, {"ts": 1775243340000, "open": 0.1188, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 44768.3, "quote_volume": 5305.97607, "trades": 86, "taker_buy_volume": 22095.2, "taker_buy_quote": 2618.61917}, {"ts": 1775243400000, "open": 0.1187, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 110086.7, "quote_volume": 13069.85561, "trades": 143, "taker_buy_volume": 65492.4, "taker_buy_quote": 7778.91967}, {"ts": 1775243460000, "open": 0.1186, "high": 0.1187, "low": 0.1181, "close": 0.1183, "volume": 51858.0, "quote_volume": 6143.07171, "trades": 78, "taker_buy_volume": 26568.2, "taker_buy_quote": 3149.23667}, {"ts": 1775243520000, "open": 0.1182, "high": 0.1184, "low": 0.1173, "close": 0.118, "volume": 281829.0, "quote_volume": 33219.30778, "trades": 320, "taker_buy_volume": 182484.8, "taker_buy_quote": 21526.71281}, {"ts": 1775243580000, "open": 0.118, "high": 0.1182, "low": 0.1177, "close": 0.1182, "volume": 21122.6, "quote_volume": 2494.21877, "trades": 62, "taker_buy_volume": 10485.6, "taker_buy_quote": 1238.45446}, {"ts": 1775243640000, "open": 0.1183, "high": 0.1191, "low": 0.1183, "close": 0.1187, "volume": 51732.3, "quote_volume": 6140.76561, "trades": 104, "taker_buy_volume": 44828.9, "taker_buy_quote": 5321.64967}, {"ts": 1775243700000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1183, "volume": 50259.2, "quote_volume": 5950.56184, "trades": 70, "taker_buy_volume": 17548.8, "taker_buy_quote": 2077.35869}, {"ts": 1775243760000, "open": 0.1184, "high": 0.119, "low": 0.1184, "close": 0.119, "volume": 46280.9, "quote_volume": 5498.41766, "trades": 103, "taker_buy_volume": 26933.2, "taker_buy_quote": 3200.55917}, {"ts": 1775243820000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 60786.9, "quote_volume": 7234.08221, "trades": 63, "taker_buy_volume": 28160.0, "taker_buy_quote": 3351.85884}, {"ts": 1775243880000, "open": 0.1189, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 50504.5, "quote_volume": 6006.73422, "trades": 83, "taker_buy_volume": 24065.4, "taker_buy_quote": 2862.74798}, {"ts": 1775243940000, "open": 0.119, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 81287.3, "quote_volume": 9670.31492, "trades": 98, "taker_buy_volume": 53899.7, "taker_buy_quote": 6413.73809}, {"ts": 1775244000000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 37994.0, "quote_volume": 4518.68187, "trades": 46, "taker_buy_volume": 34206.9, "taker_buy_quote": 4068.51538}, {"ts": 1775244060000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 16763.3, "quote_volume": 1993.56694, "trades": 25, "taker_buy_volume": 15319.9, "taker_buy_quote": 1821.92656}, {"ts": 1775244120000, "open": 0.1189, "high": 0.1189, "low": 0.1183, "close": 0.1187, "volume": 224778.4, "quote_volume": 26672.44703, "trades": 280, "taker_buy_volume": 63871.6, "taker_buy_quote": 7578.49071}, {"ts": 1775244180000, "open": 0.1187, "high": 0.1191, "low": 0.1185, "close": 0.1191, "volume": 46022.6, "quote_volume": 5469.92123, "trades": 71, "taker_buy_volume": 39744.7, "taker_buy_quote": 4724.11346}, {"ts": 1775244240000, "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 50633.3, "quote_volume": 6031.50876, "trades": 88, "taker_buy_volume": 40572.3, "taker_buy_quote": 4834.14361}, {"ts": 1775244300000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 44094.2, "quote_volume": 5258.33871, "trades": 66, "taker_buy_volume": 19068.1, "taker_buy_quote": 2273.76558}, {"ts": 1775244360000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1195, "volume": 43675.4, "quote_volume": 5213.95704, "trades": 76, "taker_buy_volume": 35564.2, "taker_buy_quote": 4246.0466}, {"ts": 1775244420000, "open": 0.1195, "high": 0.1195, "low": 0.1187, "close": 0.119, "volume": 131106.5, "quote_volume": 15620.89589, "trades": 187, "taker_buy_volume": 63380.5, "taker_buy_quote": 7556.18703}, {"ts": 1775244480000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.1194, "volume": 53577.7, "quote_volume": 6383.72982, "trades": 129, "taker_buy_volume": 30798.1, "taker_buy_quote": 3671.37213}, {"ts": 1775244540000, "open": 0.1193, "high": 0.1197, "low": 0.1191, "close": 0.1196, "volume": 87355.1, "quote_volume": 10432.70388, "trades": 202, "taker_buy_volume": 64042.2, "taker_buy_quote": 7649.48685}, {"ts": 1775244600000, "open": 0.1196, "high": 0.1201, "low": 0.1195, "close": 0.12, "volume": 221498.7, "quote_volume": 26583.67569, "trades": 309, "taker_buy_volume": 188624.4, "taker_buy_quote": 22642.96523}, {"ts": 1775244660000, "open": 0.1201, "high": 0.1216, "low": 0.1199, "close": 0.1213, "volume": 585924.4, "quote_volume": 70516.53205, "trades": 306, "taker_buy_volume": 502642.8, "taker_buy_quote": 60427.1784}, {"ts": 1775244720000, "open": 0.1213, "high": 0.1222, "low": 0.1211, "close": 0.1219, "volume": 371839.4, "quote_volume": 45269.13908, "trades": 722, "taker_buy_volume": 235036.7, "taker_buy_quote": 28612.59216}, {"ts": 1775244780000, "open": 0.122, "high": 0.123, "low": 0.1219, "close": 0.123, "volume": 417219.8, "quote_volume": 51081.91991, "trades": 737, "taker_buy_volume": 275007.7, "taker_buy_quote": 33669.78774}, {"ts": 1775244840000, "open": 0.123, "high": 0.123, "low": 0.1221, "close": 0.1224, "volume": 584514.4, "quote_volume": 71612.34782, "trades": 987, "taker_buy_volume": 250817.9, "taker_buy_quote": 30747.53577}, {"ts": 1775244900000, "open": 0.1225, "high": 0.1234, "low": 0.1221, "close": 0.1231, "volume": 355196.9, "quote_volume": 43552.31008, "trades": 524, "taker_buy_volume": 224032.3, "taker_buy_quote": 27472.84329}, {"ts": 1775244960000, "open": 0.1231, "high": 0.1235, "low": 0.1221, "close": 0.1224, "volume": 279118.8, "quote_volume": 34254.58096, "trades": 391, "taker_buy_volume": 127704.3, "taker_buy_quote": 15692.80792}, {"ts": 1775245020000, "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1228, "volume": 83503.0, "quote_volume": 10229.73785, "trades": 132, "taker_buy_volume": 54680.0, "taker_buy_quote": 6700.43194}, {"ts": 1775245080000, "open": 0.1228, "high": 0.1228, "low": 0.1222, "close": 0.1225, "volume": 59991.9, "quote_volume": 7347.74653, "trades": 126, "taker_buy_volume": 42613.7, "taker_buy_quote": 5219.52533}, {"ts": 1775245140000, "open": 0.1225, "high": 0.1229, "low": 0.1221, "close": 0.1226, "volume": 81937.7, "quote_volume": 10034.40567, "trades": 162, "taker_buy_volume": 51706.9, "taker_buy_quote": 6333.59667}, {"ts": 1775245200000, "open": 0.1225, "high": 0.1226, "low": 0.1216, "close": 0.1221, "volume": 94649.7, "quote_volume": 11566.58262, "trades": 203, "taker_buy_volume": 55277.8, "taker_buy_quote": 6757.06505}, {"ts": 1775245260000, "open": 0.1221, "high": 0.1245, "low": 0.1221, "close": 0.1244, "volume": 364713.8, "quote_volume": 45146.80504, "trades": 608, "taker_buy_volume": 226390.0, "taker_buy_quote": 28020.16642}, {"ts": 1775245320000, "open": 0.1244, "high": 0.1244, "low": 0.1235, "close": 0.1242, "volume": 182038.9, "quote_volume": 22572.78167, "trades": 284, "taker_buy_volume": 112412.4, "taker_buy_quote": 13943.69002}, {"ts": 1775245380000, "open": 0.1242, "high": 0.1244, "low": 0.1237, "close": 0.1237, "volume": 118294.2, "quote_volume": 14669.27032, "trades": 315, "taker_buy_volume": 67995.0, "taker_buy_quote": 8432.63524}, {"ts": 1775245440000, "open": 0.1237, "high": 0.124, "low": 0.1228, "close": 0.1231, "volume": 168898.3, "quote_volume": 20844.17241, "trades": 283, "taker_buy_volume": 77600.1, "taker_buy_quote": 9587.49674}, {"ts": 1775245500000, "open": 0.1231, "high": 0.1235, "low": 0.1224, "close": 0.1225, "volume": 160744.2, "quote_volume": 19777.73452, "trades": 287, "taker_buy_volume": 101936.1, "taker_buy_quote": 12547.05583}, {"ts": 1775245560000, "open": 0.1226, "high": 0.1227, "low": 0.1219, "close": 0.1219, "volume": 128008.2, "quote_volume": 15659.83706, "trades": 211, "taker_buy_volume": 64361.8, "taker_buy_quote": 7872.86009}, {"ts": 1775245620000, "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1222, "volume": 61510.2, "quote_volume": 7517.2857, "trades": 106, "taker_buy_volume": 22691.5, "taker_buy_quote": 2774.47588}, {"ts": 1775245680000, "open": 0.1221, "high": 0.1221, "low": 0.1214, "close": 0.1217, "volume": 109782.5, "quote_volume": 13375.84159, "trades": 179, "taker_buy_volume": 41586.9, "taker_buy_quote": 5068.01042}, {"ts": 1775245740000, "open": 0.1218, "high": 0.1221, "low": 0.1213, "close": 0.1213, "volume": 143756.0, "quote_volume": 17497.68002, "trades": 166, "taker_buy_volume": 54784.0, "taker_buy_quote": 6668.54327}, {"ts": 1775245800000, "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1204, "volume": 159743.8, "quote_volume": 19306.5643, "trades": 216, "taker_buy_volume": 37501.1, "taker_buy_quote": 4533.36068}, {"ts": 1775245860000, "open": 0.1205, "high": 0.1213, "low": 0.1205, "close": 0.1211, "volume": 173735.7, "quote_volume": 20977.33055, "trades": 181, "taker_buy_volume": 100856.4, "taker_buy_quote": 12178.84349}, {"ts": 1775245920000, "open": 0.1211, "high": 0.1212, "low": 0.1203, "close": 0.121, "volume": 174228.2, "quote_volume": 21044.93771, "trades": 189, "taker_buy_volume": 40112.6, "taker_buy_quote": 4847.9957}, {"ts": 1775245980000, "open": 0.121, "high": 0.1214, "low": 0.1207, "close": 0.1213, "volume": 107794.0, "quote_volume": 13047.71772, "trades": 113, "taker_buy_volume": 63685.7, "taker_buy_quote": 7713.08871}, {"ts": 1775246040000, "open": 0.1213, "high": 0.1215, "low": 0.1209, "close": 0.1211, "volume": 77852.9, "quote_volume": 9434.72468, "trades": 75, "taker_buy_volume": 23823.9, "taker_buy_quote": 2885.67255}, {"ts": 1775246100000, "open": 0.1211, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 49104.7, "quote_volume": 5949.16043, "trades": 75, "taker_buy_volume": 23742.7, "taker_buy_quote": 2877.47662}, {"ts": 1775246160000, "open": 0.1214, "high": 0.1216, "low": 0.1208, "close": 0.1209, "volume": 115678.2, "quote_volume": 14032.65283, "trades": 127, "taker_buy_volume": 43870.7, "taker_buy_quote": 5326.13996}, {"ts": 1775246220000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 25944.3, "quote_volume": 3134.22808, "trades": 47, "taker_buy_volume": 15132.4, "taker_buy_quote": 1828.0312}, {"ts": 1775246280000, "open": 0.1208, "high": 0.1212, "low": 0.1205, "close": 0.1212, "volume": 69322.9, "quote_volume": 8375.2315, "trades": 100, "taker_buy_volume": 46137.6, "taker_buy_quote": 5575.31381}, {"ts": 1775246340000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 31966.9, "quote_volume": 3869.92136, "trades": 64, "taker_buy_volume": 18769.0, "taker_buy_quote": 2272.81922}, {"ts": 1775246400000, "open": 0.1211, "high": 0.1214, "low": 0.1205, "close": 0.1212, "volume": 67559.9, "quote_volume": 8174.88153, "trades": 109, "taker_buy_volume": 25268.5, "taker_buy_quote": 3061.86947}, {"ts": 1775246460000, "open": 0.121, "high": 0.1211, "low": 0.1205, "close": 0.1209, "volume": 101787.7, "quote_volume": 12299.63924, "trades": 127, "taker_buy_volume": 55507.2, "taker_buy_quote": 6709.50088}, {"ts": 1775246520000, "open": 0.1208, "high": 0.1209, "low": 0.1199, "close": 0.1201, "volume": 119372.6, "quote_volume": 14375.19299, "trades": 204, "taker_buy_volume": 37986.9, "taker_buy_quote": 4582.57124}, {"ts": 1775246580000, "open": 0.1201, "high": 0.1204, "low": 0.119, "close": 0.1191, "volume": 173592.5, "quote_volume": 20740.1991, "trades": 246, "taker_buy_volume": 64428.1, "taker_buy_quote": 7698.94334}, {"ts": 1775246640000, "open": 0.1191, "high": 0.1191, "low": 0.1183, "close": 0.1187, "volume": 360444.7, "quote_volume": 42753.10904, "trades": 358, "taker_buy_volume": 179027.1, "taker_buy_quote": 21229.82437}, {"ts": 1775246700000, "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.1183, "volume": 363508.2, "quote_volume": 43006.39753, "trades": 338, "taker_buy_volume": 102526.4, "taker_buy_quote": 12135.6417}, {"ts": 1775246760000, "open": 0.1184, "high": 0.1185, "low": 0.1177, "close": 0.1179, "volume": 206310.6, "quote_volume": 24352.79117, "trades": 261, "taker_buy_volume": 89015.2, "taker_buy_quote": 10512.19}, {"ts": 1775246820000, "open": 0.1178, "high": 0.1179, "low": 0.117, "close": 0.1178, "volume": 412806.0, "quote_volume": 48478.37848, "trades": 488, "taker_buy_volume": 104693.6, "taker_buy_quote": 12306.4232}, {"ts": 1775246880000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 117858.7, "quote_volume": 13852.42064, "trades": 158, "taker_buy_volume": 22890.7, "taker_buy_quote": 2689.29952}, {"ts": 1775246940000, "open": 0.1176, "high": 0.1176, "low": 0.1167, "close": 0.1172, "volume": 532913.3, "quote_volume": 62418.60383, "trades": 450, "taker_buy_volume": 269902.9, "taker_buy_quote": 31633.13576}, {"ts": 1775247000000, "open": 0.1173, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 245259.6, "quote_volume": 28810.33569, "trades": 255, "taker_buy_volume": 106805.7, "taker_buy_quote": 12549.81668}, {"ts": 1775247060000, "open": 0.1176, "high": 0.1176, "low": 0.113, "close": 0.1141, "volume": 1413177.8, "quote_volume": 161828.69802, "trades": 1595, "taker_buy_volume": 508672.2, "taker_buy_quote": 58324.66766}, {"ts": 1775247120000, "open": 0.1142, "high": 0.1156, "low": 0.114, "close": 0.1154, "volume": 363491.4, "quote_volume": 41773.69279, "trades": 380, "taker_buy_volume": 162413.2, "taker_buy_quote": 18674.4559}, {"ts": 1775247180000, "open": 0.1154, "high": 0.1167, "low": 0.1153, "close": 0.1164, "volume": 213393.3, "quote_volume": 24745.71462, "trades": 235, "taker_buy_volume": 147056.9, "taker_buy_quote": 17057.49337}, {"ts": 1775247240000, "open": 0.1165, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 348950.1, "quote_volume": 40643.96665, "trades": 161, "taker_buy_volume": 285708.1, "taker_buy_quote": 33282.08417}, {"ts": 1775247300000, "open": 0.1168, "high": 0.1172, "low": 0.1166, "close": 0.117, "volume": 132867.0, "quote_volume": 15538.25924, "trades": 154, "taker_buy_volume": 106515.2, "taker_buy_quote": 12458.70876}, {"ts": 1775247360000, "open": 0.117, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 58194.7, "quote_volume": 6809.67506, "trades": 55, "taker_buy_volume": 48882.5, "taker_buy_quote": 5720.38144}, {"ts": 1775247420000, "open": 0.1171, "high": 0.1177, "low": 0.1171, "close": 0.1174, "volume": 60099.1, "quote_volume": 7054.65278, "trades": 87, "taker_buy_volume": 26678.4, "taker_buy_quote": 3132.11204}, {"ts": 1775247480000, "open": 0.1173, "high": 0.1173, "low": 0.1165, "close": 0.1166, "volume": 128833.1, "quote_volume": 15056.87854, "trades": 176, "taker_buy_volume": 62555.7, "taker_buy_quote": 7315.439}, {"ts": 1775247540000, "open": 0.1166, "high": 0.1173, "low": 0.1166, "close": 0.1172, "volume": 101224.9, "quote_volume": 11851.36211, "trades": 108, "taker_buy_volume": 61696.9, "taker_buy_quote": 7220.73516}, {"ts": 1775247600000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1171, "volume": 91032.9, "quote_volume": 10670.31309, "trades": 69, "taker_buy_volume": 54183.0, "taker_buy_quote": 6351.16518}, {"ts": 1775247660000, "open": 0.1172, "high": 0.1173, "low": 0.1161, "close": 0.1161, "volume": 84206.9, "quote_volume": 9829.15409, "trades": 138, "taker_buy_volume": 31017.9, "taker_buy_quote": 3621.51675}, {"ts": 1775247720000, "open": 0.1162, "high": 0.1162, "low": 0.1154, "close": 0.1158, "volume": 259116.1, "quote_volume": 30022.62908, "trades": 380, "taker_buy_volume": 88908.0, "taker_buy_quote": 10309.64776}, {"ts": 1775247780000, "open": 0.1157, "high": 0.1157, "low": 0.1149, "close": 0.1151, "volume": 166008.6, "quote_volume": 19157.94229, "trades": 235, "taker_buy_volume": 73630.6, "taker_buy_quote": 8492.16096}, {"ts": 1775247840000, "open": 0.1151, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 96907.6, "quote_volume": 11142.02497, "trades": 155, "taker_buy_volume": 42804.2, "taker_buy_quote": 4923.51561}, {"ts": 1775247900000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 22241.1, "quote_volume": 2559.33798, "trades": 24, "taker_buy_volume": 3550.4, "taker_buy_quote": 408.65104}, {"ts": 1775247960000, "open": 0.1151, "high": 0.1152, "low": 0.1146, "close": 0.115, "volume": 132248.0, "quote_volume": 15193.30153, "trades": 141, "taker_buy_volume": 56333.2, "taker_buy_quote": 6473.61572}, {"ts": 1775248020000, "open": 0.1151, "high": 0.116, "low": 0.1151, "close": 0.1159, "volume": 72682.7, "quote_volume": 8404.65576, "trades": 127, "taker_buy_volume": 49123.5, "taker_buy_quote": 5681.79835}, {"ts": 1775248080000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 80818.7, "quote_volume": 9381.7673, "trades": 105, "taker_buy_volume": 39418.7, "taker_buy_quote": 4576.96891}, {"ts": 1775248140000, "open": 0.1161, "high": 0.1169, "low": 0.1161, "close": 0.1165, "volume": 78997.4, "quote_volume": 9210.1899, "trades": 151, "taker_buy_volume": 47966.3, "taker_buy_quote": 5594.03754}, {"ts": 1775248200000, "open": 0.1164, "high": 0.1166, "low": 0.1158, "close": 0.1158, "volume": 69112.4, "quote_volume": 8027.33722, "trades": 128, "taker_buy_volume": 26684.3, "taker_buy_quote": 3102.20619}, {"ts": 1775248260000, "open": 0.1159, "high": 0.1161, "low": 0.1156, "close": 0.116, "volume": 56480.9, "quote_volume": 6545.38522, "trades": 110, "taker_buy_volume": 26296.7, "taker_buy_quote": 3046.83494}, {"ts": 1775248320000, "open": 0.1161, "high": 0.1172, "low": 0.1156, "close": 0.1169, "volume": 177763.6, "quote_volume": 20654.33635, "trades": 219, "taker_buy_volume": 122734.3, "taker_buy_quote": 14248.87482}, {"ts": 1775248380000, "open": 0.1168, "high": 0.1169, "low": 0.1164, "close": 0.1165, "volume": 35237.4, "quote_volume": 4109.39093, "trades": 88, "taker_buy_volume": 11646.5, "taker_buy_quote": 1359.23064}, {"ts": 1775248440000, "open": 0.1166, "high": 0.1169, "low": 0.1164, "close": 0.1164, "volume": 53739.1, "quote_volume": 6267.65097, "trades": 61, "taker_buy_volume": 11351.8, "taker_buy_quote": 1324.70523}, {"ts": 1775248500000, "open": 0.1164, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 78981.5, "quote_volume": 9218.30791, "trades": 116, "taker_buy_volume": 53263.0, "taker_buy_quote": 6218.11515}, {"ts": 1775248560000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 47350.3, "quote_volume": 5532.61719, "trades": 78, "taker_buy_volume": 8046.8, "taker_buy_quote": 940.46395}, {"ts": 1775248620000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 21298.1, "quote_volume": 2491.59657, "trades": 58, "taker_buy_volume": 15227.9, "taker_buy_quote": 1781.69667}, {"ts": 1775248680000, "open": 0.1171, "high": 0.1173, "low": 0.1167, "close": 0.117, "volume": 80961.3, "quote_volume": 9475.18455, "trades": 123, "taker_buy_volume": 24507.4, "taker_buy_quote": 2869.29265}, {"ts": 1775248740000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 54555.2, "quote_volume": 6384.96102, "trades": 123, "taker_buy_volume": 28669.5, "taker_buy_quote": 3357.05872}, {"ts": 1775248800000, "open": 0.117, "high": 0.1178, "low": 0.117, "close": 0.1177, "volume": 98466.8, "quote_volume": 11561.48884, "trades": 197, "taker_buy_volume": 56818.5, "taker_buy_quote": 6669.40349}, {"ts": 1775248860000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 102826.1, "quote_volume": 12105.15117, "trades": 82, "taker_buy_volume": 31761.4, "taker_buy_quote": 3736.42655}, {"ts": 1775248920000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 65804.3, "quote_volume": 7757.4426, "trades": 76, "taker_buy_volume": 9532.7, "taker_buy_quote": 1123.70035}, {"ts": 1775248980000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 47412.6, "quote_volume": 5585.41093, "trades": 90, "taker_buy_volume": 41782.4, "taker_buy_quote": 4922.67946}, {"ts": 1775249040000, "open": 0.1178, "high": 0.1183, "low": 0.1177, "close": 0.1181, "volume": 87523.6, "quote_volume": 10319.2165, "trades": 107, "taker_buy_volume": 75248.2, "taker_buy_quote": 8870.18923}, {"ts": 1775249100000, "open": 0.118, "high": 0.1185, "low": 0.1178, "close": 0.1183, "volume": 78584.9, "quote_volume": 9291.38268, "trades": 111, "taker_buy_volume": 58884.5, "taker_buy_quote": 6962.09851}, {"ts": 1775249160000, "open": 0.1184, "high": 0.1188, "low": 0.118, "close": 0.1183, "volume": 191625.3, "quote_volume": 22703.0343, "trades": 294, "taker_buy_volume": 106301.5, "taker_buy_quote": 12590.04992}, {"ts": 1775249220000, "open": 0.1184, "high": 0.1187, "low": 0.1183, "close": 0.1184, "volume": 129534.8, "quote_volume": 15348.25877, "trades": 122, "taker_buy_volume": 53073.9, "taker_buy_quote": 6287.11389}, {"ts": 1775249280000, "open": 0.1185, "high": 0.1188, "low": 0.1183, "close": 0.1186, "volume": 66500.2, "quote_volume": 7884.27652, "trades": 95, "taker_buy_volume": 44110.4, "taker_buy_quote": 5230.63318}, {"ts": 1775249340000, "open": 0.1184, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 66589.6, "quote_volume": 7849.74769, "trades": 110, "taker_buy_volume": 19545.6, "taker_buy_quote": 2306.12368}, {"ts": 1775249400000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 31083.9, "quote_volume": 3676.80144, "trades": 70, "taker_buy_volume": 25726.4, "taker_buy_quote": 3042.51627}, {"ts": 1775249460000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1186, "volume": 52951.3, "quote_volume": 6281.0005, "trades": 88, "taker_buy_volume": 43558.2, "taker_buy_quote": 5167.27167}, {"ts": 1775249520000, "open": 0.1187, "high": 0.1187, "low": 0.1181, "close": 0.1182, "volume": 39173.3, "quote_volume": 4636.37329, "trades": 139, "taker_buy_volume": 11020.7, "taker_buy_quote": 1305.01416}, {"ts": 1775249580000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 22680.8, "quote_volume": 2685.1667, "trades": 67, "taker_buy_volume": 17397.2, "taker_buy_quote": 2060.23783}, {"ts": 1775249640000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 23362.8, "quote_volume": 2763.69404, "trades": 100, "taker_buy_volume": 6409.8, "taker_buy_quote": 759.19982}, {"ts": 1775249700000, "open": 0.1185, "high": 0.1192, "low": 0.1185, "close": 0.1189, "volume": 61336.3, "quote_volume": 7288.17195, "trades": 200, "taker_buy_volume": 26266.3, "taker_buy_quote": 3123.12001}, {"ts": 1775249760000, "open": 0.1189, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 46496.4, "quote_volume": 5508.8167, "trades": 137, "taker_buy_volume": 20144.3, "taker_buy_quote": 2387.72718}, {"ts": 1775249820000, "open": 0.1184, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 39640.9, "quote_volume": 4694.68885, "trades": 129, "taker_buy_volume": 24086.1, "taker_buy_quote": 2853.10453}, {"ts": 1775249880000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 36224.6, "quote_volume": 4284.36468, "trades": 96, "taker_buy_volume": 15528.5, "taker_buy_quote": 1837.28007}, {"ts": 1775249940000, "open": 0.1184, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 30579.6, "quote_volume": 3623.1685, "trades": 81, "taker_buy_volume": 22446.5, "taker_buy_quote": 2659.56554}, {"ts": 1775250000000, "open": 0.1184, "high": 0.1186, "low": 0.1174, "close": 0.1176, "volume": 90180.1, "quote_volume": 10634.50339, "trades": 177, "taker_buy_volume": 25157.7, "taker_buy_quote": 2965.43904}, {"ts": 1775250060000, "open": 0.1177, "high": 0.1183, "low": 0.1176, "close": 0.1181, "volume": 48695.2, "quote_volume": 5738.56003, "trades": 107, "taker_buy_volume": 30802.8, "taker_buy_quote": 3630.51026}, {"ts": 1775250120000, "open": 0.118, "high": 0.1181, "low": 0.1175, "close": 0.1177, "volume": 41897.8, "quote_volume": 4933.83012, "trades": 57, "taker_buy_volume": 12080.7, "taker_buy_quote": 1423.9427}, {"ts": 1775250180000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 35347.8, "quote_volume": 4171.05949, "trades": 69, "taker_buy_volume": 26645.7, "taker_buy_quote": 3143.78334}, {"ts": 1775250240000, "open": 0.118, "high": 0.1181, "low": 0.1174, "close": 0.1177, "volume": 28861.7, "quote_volume": 3396.94535, "trades": 79, "taker_buy_volume": 17953.8, "taker_buy_quote": 2112.72922}, {"ts": 1775250300000, "open": 0.1178, "high": 0.1192, "low": 0.1178, "close": 0.1191, "volume": 113074.2, "quote_volume": 13433.0943, "trades": 272, "taker_buy_volume": 64612.7, "taker_buy_quote": 7675.69805}, {"ts": 1775250360000, "open": 0.1191, "high": 0.1194, "low": 0.1188, "close": 0.1192, "volume": 63126.0, "quote_volume": 7519.00979, "trades": 122, "taker_buy_volume": 27000.1, "taker_buy_quote": 3217.83236}, {"ts": 1775250420000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1195, "volume": 52293.7, "quote_volume": 6247.63635, "trades": 112, "taker_buy_volume": 41640.9, "taker_buy_quote": 4974.86868}, {"ts": 1775250480000, "open": 0.1196, "high": 0.1198, "low": 0.1192, "close": 0.1194, "volume": 56482.5, "quote_volume": 6743.09701, "trades": 81, "taker_buy_volume": 22161.3, "taker_buy_quote": 2646.96698}, {"ts": 1775250540000, "open": 0.1195, "high": 0.1205, "low": 0.1195, "close": 0.1202, "volume": 145547.3, "quote_volume": 17474.99371, "trades": 161, "taker_buy_volume": 113338.9, "taker_buy_quote": 13609.25119}, {"ts": 1775250600000, "open": 0.1201, "high": 0.1202, "low": 0.1193, "close": 0.1195, "volume": 109612.5, "quote_volume": 13147.88644, "trades": 154, "taker_buy_volume": 33847.2, "taker_buy_quote": 4061.2959}, {"ts": 1775250660000, "open": 0.1196, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 38619.4, "quote_volume": 4622.29806, "trades": 76, "taker_buy_volume": 20692.6, "taker_buy_quote": 2477.16691}, {"ts": 1775250720000, "open": 0.1198, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 22148.0, "quote_volume": 2651.51311, "trades": 49, "taker_buy_volume": 10704.2, "taker_buy_quote": 1281.64014}, {"ts": 1775250780000, "open": 0.1198, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 63602.1, "quote_volume": 7625.89638, "trades": 103, "taker_buy_volume": 37121.8, "taker_buy_quote": 4452.62915}, {"ts": 1775250840000, "open": 0.1201, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 69653.2, "quote_volume": 8368.15127, "trades": 160, "taker_buy_volume": 37736.0, "taker_buy_quote": 4534.9385}, {"ts": 1775250900000, "open": 0.1204, "high": 0.1216, "low": 0.1204, "close": 0.1216, "volume": 399764.2, "quote_volume": 48401.0012, "trades": 506, "taker_buy_volume": 305374.3, "taker_buy_quote": 36968.55424}, {"ts": 1775250960000, "open": 0.1215, "high": 0.122, "low": 0.1214, "close": 0.1219, "volume": 276086.8, "quote_volume": 33590.31887, "trades": 326, "taker_buy_volume": 166373.7, "taker_buy_quote": 20250.5999}, {"ts": 1775251020000, "open": 0.1218, "high": 0.1223, "low": 0.121, "close": 0.1212, "volume": 274092.2, "quote_volume": 33353.58567, "trades": 463, "taker_buy_volume": 90901.8, "taker_buy_quote": 11079.58462}, {"ts": 1775251080000, "open": 0.1213, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 43556.5, "quote_volume": 5290.12618, "trades": 116, "taker_buy_volume": 32369.4, "taker_buy_quote": 3932.68207}, {"ts": 1775251140000, "open": 0.1213, "high": 0.1217, "low": 0.121, "close": 0.1211, "volume": 113890.5, "quote_volume": 13827.38049, "trades": 194, "taker_buy_volume": 64255.1, "taker_buy_quote": 7804.67939}, {"ts": 1775251200000, "open": 0.1212, "high": 0.1214, "low": 0.1201, "close": 0.1205, "volume": 137636.6, "quote_volume": 16590.70101, "trades": 274, "taker_buy_volume": 57410.3, "taker_buy_quote": 6919.43462}, {"ts": 1775251260000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 55404.5, "quote_volume": 6667.32996, "trades": 90, "taker_buy_volume": 20218.9, "taker_buy_quote": 2433.88892}, {"ts": 1775251320000, "open": 0.1201, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 113860.7, "quote_volume": 13679.36029, "trades": 190, "taker_buy_volume": 69434.6, "taker_buy_quote": 8345.41557}, {"ts": 1775251380000, "open": 0.1203, "high": 0.1203, "low": 0.1196, "close": 0.1196, "volume": 112542.6, "quote_volume": 13493.64629, "trades": 137, "taker_buy_volume": 15768.2, "taker_buy_quote": 1894.05913}, {"ts": 1775251440000, "open": 0.1197, "high": 0.1198, "low": 0.1191, "close": 0.1192, "volume": 117591.4, "quote_volume": 14036.37181, "trades": 142, "taker_buy_volume": 29824.1, "taker_buy_quote": 3560.78247}, {"ts": 1775251500000, "open": 0.1192, "high": 0.1195, "low": 0.1188, "close": 0.1192, "volume": 49008.8, "quote_volume": 5842.23885, "trades": 96, "taker_buy_volume": 26399.5, "taker_buy_quote": 3150.01227}, {"ts": 1775251560000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 49501.1, "quote_volume": 5906.18202, "trades": 74, "taker_buy_volume": 29501.2, "taker_buy_quote": 3520.47987}, {"ts": 1775251620000, "open": 0.1193, "high": 0.1201, "low": 0.1193, "close": 0.1201, "volume": 78134.8, "quote_volume": 9359.88846, "trades": 88, "taker_buy_volume": 46602.0, "taker_buy_quote": 5583.40308}, {"ts": 1775251680000, "open": 0.12, "high": 0.1207, "low": 0.12, "close": 0.1205, "volume": 110266.9, "quote_volume": 13281.63811, "trades": 150, "taker_buy_volume": 62289.7, "taker_buy_quote": 7497.64925}, {"ts": 1775251740000, "open": 0.1204, "high": 0.1211, "low": 0.1204, "close": 0.1205, "volume": 114255.6, "quote_volume": 13784.10693, "trades": 122, "taker_buy_volume": 48974.1, "taker_buy_quote": 5913.39294}, {"ts": 1775251800000, "open": 0.1205, "high": 0.1207, "low": 0.1198, "close": 0.1198, "volume": 209778.4, "quote_volume": 25270.23802, "trades": 151, "taker_buy_volume": 28763.3, "taker_buy_quote": 3462.79597}, {"ts": 1775251860000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 43518.5, "quote_volume": 5211.96716, "trades": 62, "taker_buy_volume": 22742.2, "taker_buy_quote": 2723.48791}, {"ts": 1775251920000, "open": 0.1197, "high": 0.1197, "low": 0.1191, "close": 0.1193, "volume": 135576.1, "quote_volume": 16206.97094, "trades": 73, "taker_buy_volume": 27004.8, "taker_buy_quote": 3222.41478}, {"ts": 1775251980000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.1191, "volume": 44102.4, "quote_volume": 5258.31286, "trades": 61, "taker_buy_volume": 25873.8, "taker_buy_quote": 3086.93317}, {"ts": 1775252040000, "open": 0.119, "high": 0.119, "low": 0.1177, "close": 0.1187, "volume": 205066.4, "quote_volume": 24291.76568, "trades": 289, "taker_buy_volume": 99124.3, "taker_buy_quote": 11744.76095}, {"ts": 1775252100000, "open": 0.1187, "high": 0.1192, "low": 0.1187, "close": 0.1191, "volume": 80611.6, "quote_volume": 9591.0115, "trades": 82, "taker_buy_volume": 74048.1, "taker_buy_quote": 8811.07073}, {"ts": 1775252160000, "open": 0.1191, "high": 0.1199, "low": 0.1191, "close": 0.1198, "volume": 40000.3, "quote_volume": 4775.13476, "trades": 56, "taker_buy_volume": 30949.3, "taker_buy_quote": 3693.97055}, {"ts": 1775252220000, "open": 0.12, "high": 0.1201, "low": 0.1195, "close": 0.1197, "volume": 58714.7, "quote_volume": 7035.76307, "trades": 65, "taker_buy_volume": 24406.9, "taker_buy_quote": 2927.2136}, {"ts": 1775252280000, "open": 0.1197, "high": 0.1198, "low": 0.1193, "close": 0.1193, "volume": 27807.7, "quote_volume": 3325.54248, "trades": 42, "taker_buy_volume": 16303.2, "taker_buy_quote": 1950.04279}, {"ts": 1775252340000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 42897.1, "quote_volume": 5121.64352, "trades": 62, "taker_buy_volume": 35381.7, "taker_buy_quote": 4225.15273}, {"ts": 1775252400000, "open": 0.1194, "high": 0.1198, "low": 0.1191, "close": 0.1195, "volume": 23701.4, "quote_volume": 2830.99335, "trades": 47, "taker_buy_volume": 17774.3, "taker_buy_quote": 2123.10465}, {"ts": 1775252460000, "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.1192, "volume": 55836.8, "quote_volume": 6651.24219, "trades": 109, "taker_buy_volume": 24854.6, "taker_buy_quote": 2961.74071}, {"ts": 1775252520000, "open": 0.1192, "high": 0.1195, "low": 0.1191, "close": 0.1194, "volume": 33512.3, "quote_volume": 3998.9545, "trades": 51, "taker_buy_volume": 23542.9, "taker_buy_quote": 2809.3202}, {"ts": 1775252580000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 14872.1, "quote_volume": 1773.59473, "trades": 28, "taker_buy_volume": 4000.4, "taker_buy_quote": 476.67528}, {"ts": 1775252640000, "open": 0.1192, "high": 0.1197, "low": 0.1191, "close": 0.1196, "volume": 17316.2, "quote_volume": 2067.97887, "trades": 47, "taker_buy_volume": 12664.4, "taker_buy_quote": 1511.38822}, {"ts": 1775252700000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 44290.5, "quote_volume": 5292.39751, "trades": 59, "taker_buy_volume": 19270.5, "taker_buy_quote": 2302.25445}, {"ts": 1775252760000, "open": 0.1194, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 14444.4, "quote_volume": 1726.79072, "trades": 30, "taker_buy_volume": 13453.5, "taker_buy_quote": 1608.53319}, {"ts": 1775252820000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 10118.4, "quote_volume": 1209.86272, "trades": 43, "taker_buy_volume": 7190.4, "taker_buy_quote": 859.7626}, {"ts": 1775252880000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1197, "volume": 12402.2, "quote_volume": 1483.75931, "trades": 25, "taker_buy_volume": 10187.3, "taker_buy_quote": 1218.98676}, {"ts": 1775252940000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1193, "volume": 31413.4, "quote_volume": 3747.52583, "trades": 64, "taker_buy_volume": 4595.2, "taker_buy_quote": 548.27787}, {"ts": 1775253000000, "open": 0.1193, "high": 0.1194, "low": 0.1188, "close": 0.1189, "volume": 47590.7, "quote_volume": 5662.44175, "trades": 70, "taker_buy_volume": 3716.3, "taker_buy_quote": 442.82873}, {"ts": 1775253060000, "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1183, "volume": 65149.5, "quote_volume": 7715.44168, "trades": 87, "taker_buy_volume": 16860.8, "taker_buy_quote": 1996.3189}, {"ts": 1775253120000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 54188.2, "quote_volume": 6412.12585, "trades": 51, "taker_buy_volume": 20259.1, "taker_buy_quote": 2397.64617}, {"ts": 1775253180000, "open": 0.1183, "high": 0.1189, "low": 0.1182, "close": 0.1189, "volume": 64051.2, "quote_volume": 7585.52517, "trades": 83, "taker_buy_volume": 44239.2, "taker_buy_quote": 5240.2541}, {"ts": 1775253240000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1194, "volume": 43303.0, "quote_volume": 5157.14629, "trades": 30, "taker_buy_volume": 35180.8, "taker_buy_quote": 4188.27939}, {"ts": 1775253300000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 7187.1, "quote_volume": 859.9966, "trades": 34, "taker_buy_volume": 6037.9, "taker_buy_quote": 722.52755}, {"ts": 1775253360000, "open": 0.1197, "high": 0.1198, "low": 0.1192, "close": 0.1192, "volume": 19219.1, "quote_volume": 2296.72573, "trades": 30, "taker_buy_volume": 3090.8, "taker_buy_quote": 369.34247}, {"ts": 1775253420000, "open": 0.1191, "high": 0.1192, "low": 0.1186, "close": 0.1187, "volume": 32746.7, "quote_volume": 3889.9469, "trades": 54, "taker_buy_volume": 2935.1, "taker_buy_quote": 349.29242}, {"ts": 1775253480000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1186, "volume": 35541.5, "quote_volume": 4217.33453, "trades": 37, "taker_buy_volume": 21738.5, "taker_buy_quote": 2580.84362}, {"ts": 1775253540000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 30643.1, "quote_volume": 3632.39421, "trades": 22, "taker_buy_volume": 11868.6, "taker_buy_quote": 1407.61596}, {"ts": 1775253600000, "open": 0.1186, "high": 0.119, "low": 0.1185, "close": 0.1187, "volume": 117238.2, "quote_volume": 13914.43592, "trades": 85, "taker_buy_volume": 97778.5, "taker_buy_quote": 11603.56761}, {"ts": 1775253660000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 43719.5, "quote_volume": 5185.28228, "trades": 47, "taker_buy_volume": 20578.4, "taker_buy_quote": 2441.95951}, {"ts": 1775253720000, "open": 0.1188, "high": 0.1199, "low": 0.1184, "close": 0.1185, "volume": 626898.5, "quote_volume": 74546.70534, "trades": 517, "taker_buy_volume": 307788.1, "taker_buy_quote": 36569.13098}, {"ts": 1775253780000, "open": 0.1184, "high": 0.1187, "low": 0.118, "close": 0.1186, "volume": 373375.7, "quote_volume": 44215.9239, "trades": 130, "taker_buy_volume": 129516.0, "taker_buy_quote": 15344.41552}, {"ts": 1775253840000, "open": 0.1185, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 16835.1, "quote_volume": 1993.57992, "trades": 49, "taker_buy_volume": 8027.2, "taker_buy_quote": 950.78592}, {"ts": 1775253900000, "open": 0.1185, "high": 0.1187, "low": 0.1182, "close": 0.1182, "volume": 34332.3, "quote_volume": 4066.27355, "trades": 33, "taker_buy_volume": 11152.8, "taker_buy_quote": 1322.69121}, {"ts": 1775253960000, "open": 0.1183, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 35523.9, "quote_volume": 4201.16004, "trades": 45, "taker_buy_volume": 13707.7, "taker_buy_quote": 1622.35787}, {"ts": 1775254020000, "open": 0.1186, "high": 0.1192, "low": 0.1183, "close": 0.1189, "volume": 67415.0, "quote_volume": 8008.81609, "trades": 124, "taker_buy_volume": 51304.0, "taker_buy_quote": 6092.67707}, {"ts": 1775254080000, "open": 0.1189, "high": 0.1198, "low": 0.1188, "close": 0.1198, "volume": 34466.9, "quote_volume": 4110.1474, "trades": 90, "taker_buy_volume": 28325.0, "taker_buy_quote": 3377.17045}, {"ts": 1775254140000, "open": 0.1197, "high": 0.1197, "low": 0.1191, "close": 0.1191, "volume": 70026.5, "quote_volume": 8356.31648, "trades": 73, "taker_buy_volume": 17694.7, "taker_buy_quote": 2108.58214}, {"ts": 1775254200000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 15042.2, "quote_volume": 1789.08175, "trades": 48, "taker_buy_volume": 4908.3, "taker_buy_quote": 583.81603}, {"ts": 1775254260000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 66903.1, "quote_volume": 7957.54049, "trades": 81, "taker_buy_volume": 56685.8, "taker_buy_quote": 6742.83424}, {"ts": 1775254320000, "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.119, "volume": 27533.4, "quote_volume": 3278.10837, "trades": 46, "taker_buy_volume": 13513.9, "taker_buy_quote": 1609.30273}, {"ts": 1775254380000, "open": 0.119, "high": 0.119, "low": 0.1172, "close": 0.1177, "volume": 296823.1, "quote_volume": 35063.38917, "trades": 259, "taker_buy_volume": 49966.6, "taker_buy_quote": 5885.18263}, {"ts": 1775254440000, "open": 0.1178, "high": 0.1182, "low": 0.1176, "close": 0.118, "volume": 57408.2, "quote_volume": 6766.34218, "trades": 123, "taker_buy_volume": 41358.0, "taker_buy_quote": 4875.26214}, {"ts": 1775254500000, "open": 0.1182, "high": 0.1182, "low": 0.1173, "close": 0.1175, "volume": 88848.2, "quote_volume": 10454.36135, "trades": 174, "taker_buy_volume": 39174.9, "taker_buy_quote": 4615.70673}, {"ts": 1775254560000, "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 45417.8, "quote_volume": 5329.22352, "trades": 123, "taker_buy_volume": 18140.0, "taker_buy_quote": 2128.88405}, {"ts": 1775254620000, "open": 0.1172, "high": 0.1173, "low": 0.1167, "close": 0.1172, "volume": 79005.3, "quote_volume": 9246.45771, "trades": 171, "taker_buy_volume": 38753.1, "taker_buy_quote": 4535.8835}, {"ts": 1775254680000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 62437.7, "quote_volume": 7319.58341, "trades": 98, "taker_buy_volume": 34035.3, "taker_buy_quote": 3990.22443}, {"ts": 1775254740000, "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 160789.5, "quote_volume": 18899.19773, "trades": 103, "taker_buy_volume": 145775.7, "taker_buy_quote": 17134.43454}, {"ts": 1775254800000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 4591.6, "quote_volume": 540.4069, "trades": 22, "taker_buy_volume": 2684.4, "taker_buy_quote": 316.04147}, {"ts": 1775254860000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 4102.1, "quote_volume": 483.17129, "trades": 18, "taker_buy_volume": 2462.6, "taker_buy_quote": 290.02683}, {"ts": 1775254920000, "open": 0.118, "high": 0.118, "low": 0.1175, "close": 0.1178, "volume": 61551.9, "quote_volume": 7245.93652, "trades": 82, "taker_buy_volume": 16166.5, "taker_buy_quote": 1903.91104}, {"ts": 1775254980000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 3587.0, "quote_volume": 422.49167, "trades": 16, "taker_buy_volume": 1045.6, "taker_buy_quote": 123.27123}, {"ts": 1775255040000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 13669.2, "quote_volume": 1611.16149, "trades": 26, "taker_buy_volume": 8593.3, "taker_buy_quote": 1012.98257}, {"ts": 1775255100000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 14761.0, "quote_volume": 1742.89422, "trades": 25, "taker_buy_volume": 12921.6, "taker_buy_quote": 1525.91154}, {"ts": 1775255160000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 5105.6, "quote_volume": 601.62348, "trades": 16, "taker_buy_volume": 71.2, "taker_buy_quote": 8.38948}, {"ts": 1775255220000, "open": 0.1178, "high": 0.1181, "low": 0.1174, "close": 0.1174, "volume": 52511.7, "quote_volume": 6192.08668, "trades": 88, "taker_buy_volume": 34225.1, "taker_buy_quote": 4036.1323}, {"ts": 1775255280000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 4090.2, "quote_volume": 480.85579, "trades": 17, "taker_buy_volume": 3257.2, "taker_buy_quote": 382.94217}, {"ts": 1775255340000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 74874.7, "quote_volume": 8795.87647, "trades": 69, "taker_buy_volume": 16755.9, "taker_buy_quote": 1970.67287}, {"ts": 1775255400000, "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.118, "volume": 29700.3, "quote_volume": 3501.93477, "trades": 71, "taker_buy_volume": 18974.4, "taker_buy_quote": 2236.68521}, {"ts": 1775255460000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 16095.0, "quote_volume": 1901.00498, "trades": 16, "taker_buy_volume": 10462.4, "taker_buy_quote": 1235.25846}, {"ts": 1775255520000, "open": 0.1183, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 28331.3, "quote_volume": 3352.83919, "trades": 59, "taker_buy_volume": 15208.5, "taker_buy_quote": 1800.96563}, {"ts": 1775255580000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 32897.4, "quote_volume": 3880.00686, "trades": 60, "taker_buy_volume": 7848.2, "taker_buy_quote": 925.99809}, {"ts": 1775255640000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 18229.0, "quote_volume": 2148.94898, "trades": 35, "taker_buy_volume": 1894.0, "taker_buy_quote": 223.54545}, {"ts": 1775255700000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 38386.2, "quote_volume": 4505.43686, "trades": 62, "taker_buy_volume": 14334.1, "taker_buy_quote": 1683.04492}, {"ts": 1775255760000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1175, "volume": 84423.8, "quote_volume": 9908.07048, "trades": 63, "taker_buy_volume": 54215.0, "taker_buy_quote": 6364.68977}, {"ts": 1775255820000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 38077.7, "quote_volume": 4477.23514, "trades": 66, "taker_buy_volume": 11988.2, "taker_buy_quote": 1409.92798}, {"ts": 1775255880000, "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 51759.7, "quote_volume": 6082.92305, "trades": 48, "taker_buy_volume": 10240.9, "taker_buy_quote": 1204.16023}, {"ts": 1775255940000, "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1169, "volume": 65369.0, "quote_volume": 7655.72081, "trades": 54, "taker_buy_volume": 26138.6, "taker_buy_quote": 3059.87334}, {"ts": 1775256000000, "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 46566.7, "quote_volume": 5434.19982, "trades": 80, "taker_buy_volume": 7342.3, "taker_buy_quote": 857.66963}, {"ts": 1775256060000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 16488.3, "quote_volume": 1929.1555, "trades": 29, "taker_buy_volume": 10469.4, "taker_buy_quote": 1225.0702}, {"ts": 1775256120000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 31862.5, "quote_volume": 3720.27255, "trades": 75, "taker_buy_volume": 24021.7, "taker_buy_quote": 2805.04855}, {"ts": 1775256180000, "open": 0.1167, "high": 0.1175, "low": 0.1166, "close": 0.1175, "volume": 216161.5, "quote_volume": 25334.20133, "trades": 206, "taker_buy_volume": 170223.3, "taker_buy_quote": 19962.36}, {"ts": 1775256240000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.1172, "volume": 114018.6, "quote_volume": 13358.67905, "trades": 158, "taker_buy_volume": 52258.9, "taker_buy_quote": 6124.74192}, {"ts": 1775256300000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 36453.1, "quote_volume": 4271.51536, "trades": 53, "taker_buy_volume": 8383.8, "taker_buy_quote": 982.7612}, {"ts": 1775256360000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 75560.0, "quote_volume": 8835.84548, "trades": 55, "taker_buy_volume": 7365.0, "taker_buy_quote": 862.26796}, {"ts": 1775256420000, "open": 0.1168, "high": 0.117, "low": 0.116, "close": 0.1163, "volume": 92679.1, "quote_volume": 10783.64681, "trades": 131, "taker_buy_volume": 25930.7, "taker_buy_quote": 3022.729}, {"ts": 1775256480000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 25253.8, "quote_volume": 2933.18875, "trades": 58, "taker_buy_volume": 12835.3, "taker_buy_quote": 1490.60153}, {"ts": 1775256540000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1161, "volume": 67877.5, "quote_volume": 7883.10581, "trades": 75, "taker_buy_volume": 38290.4, "taker_buy_quote": 4447.86269}, {"ts": 1775256600000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1164, "volume": 95872.8, "quote_volume": 11145.76394, "trades": 76, "taker_buy_volume": 92495.0, "taker_buy_quote": 10752.94441}, {"ts": 1775256660000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1165, "volume": 8406.1, "quote_volume": 979.45689, "trades": 26, "taker_buy_volume": 5936.6, "taker_buy_quote": 691.76182}, {"ts": 1775256720000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 45714.0, "quote_volume": 5313.50187, "trades": 76, "taker_buy_volume": 5678.5, "taker_buy_quote": 660.00448}, {"ts": 1775256780000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 25499.8, "quote_volume": 2968.51333, "trades": 54, "taker_buy_volume": 14605.2, "taker_buy_quote": 1700.22502}, {"ts": 1775256840000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 47374.9, "quote_volume": 5516.93774, "trades": 103, "taker_buy_volume": 5095.0, "taker_buy_quote": 593.16289}, {"ts": 1775256900000, "open": 0.1164, "high": 0.1165, "low": 0.116, "close": 0.1163, "volume": 51760.1, "quote_volume": 6016.44841, "trades": 80, "taker_buy_volume": 21612.5, "taker_buy_quote": 2513.93163}, {"ts": 1775256960000, "open": 0.1163, "high": 0.1171, "low": 0.1163, "close": 0.1169, "volume": 106561.0, "quote_volume": 12446.31928, "trades": 347, "taker_buy_volume": 56801.0, "taker_buy_quote": 6633.54602}, {"ts": 1775257020000, "open": 0.1169, "high": 0.1169, "low": 0.1158, "close": 0.116, "volume": 105900.2, "quote_volume": 12317.27387, "trades": 339, "taker_buy_volume": 20121.5, "taker_buy_quote": 2347.95969}, {"ts": 1775257080000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 25039.2, "quote_volume": 2903.0895, "trades": 52, "taker_buy_volume": 13501.7, "taker_buy_quote": 1566.02291}, {"ts": 1775257140000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 33562.7, "quote_volume": 3903.17517, "trades": 42, "taker_buy_volume": 25204.4, "taker_buy_quote": 2932.3625}, {"ts": 1775257200000, "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 38504.7, "quote_volume": 4471.66782, "trades": 92, "taker_buy_volume": 29814.8, "taker_buy_quote": 3463.24661}, {"ts": 1775257260000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 61470.6, "quote_volume": 7140.28043, "trades": 81, "taker_buy_volume": 43409.7, "taker_buy_quote": 5042.1794}, {"ts": 1775257320000, "open": 0.1163, "high": 0.1163, "low": 0.1158, "close": 0.1159, "volume": 65636.3, "quote_volume": 7620.19251, "trades": 69, "taker_buy_volume": 24779.1, "taker_buy_quote": 2876.4326}, {"ts": 1775257380000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 16712.6, "quote_volume": 1943.43741, "trades": 44, "taker_buy_volume": 12699.4, "taker_buy_quote": 1476.84089}, {"ts": 1775257440000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 6339.2, "quote_volume": 737.82792, "trades": 16, "taker_buy_volume": 1982.4, "taker_buy_quote": 230.75136}, {"ts": 1775257500000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 26088.3, "quote_volume": 3038.95996, "trades": 52, "taker_buy_volume": 10908.0, "taker_buy_quote": 1270.66894}, {"ts": 1775257560000, "open": 0.1166, "high": 0.122, "low": 0.1163, "close": 0.1208, "volume": 886486.5, "quote_volume": 106351.36903, "trades": 1126, "taker_buy_volume": 565946.4, "taker_buy_quote": 67650.53409}, {"ts": 1775257620000, "open": 0.1208, "high": 0.1368, "low": 0.1198, "close": 0.1307, "volume": 4622002.5, "quote_volume": 599332.94473, "trades": 6566, "taker_buy_volume": 2729745.5, "taker_buy_quote": 352048.14589}, {"ts": 1775257680000, "open": 0.1307, "high": 0.1325, "low": 0.1292, "close": 0.13, "volume": 1163649.1, "quote_volume": 151856.55003, "trades": 2103, "taker_buy_volume": 639351.5, "taker_buy_quote": 83458.70854}, {"ts": 1775257740000, "open": 0.1299, "high": 0.1304, "low": 0.1271, "close": 0.1287, "volume": 664607.1, "quote_volume": 85507.31835, "trades": 1073, "taker_buy_volume": 359929.5, "taker_buy_quote": 46312.3672}, {"ts": 1775257800000, "open": 0.1289, "high": 0.1296, "low": 0.1275, "close": 0.1295, "volume": 665155.7, "quote_volume": 85399.86819, "trades": 1271, "taker_buy_volume": 352967.8, "taker_buy_quote": 45358.99169}, {"ts": 1775257860000, "open": 0.1296, "high": 0.1361, "low": 0.1293, "close": 0.1346, "volume": 955956.7, "quote_volume": 126555.17072, "trades": 1694, "taker_buy_volume": 456800.5, "taker_buy_quote": 60510.77104}, {"ts": 1775257920000, "open": 0.1346, "high": 0.1366, "low": 0.132, "close": 0.1352, "volume": 961231.1, "quote_volume": 129310.3997, "trades": 1659, "taker_buy_volume": 511812.0, "taker_buy_quote": 68853.03535}, {"ts": 1775257980000, "open": 0.1353, "high": 0.1375, "low": 0.1325, "close": 0.1327, "volume": 1048654.1, "quote_volume": 141521.40715, "trades": 1827, "taker_buy_volume": 475514.1, "taker_buy_quote": 64179.32489}, {"ts": 1775258040000, "open": 0.1327, "high": 0.1327, "low": 0.1296, "close": 0.1312, "volume": 819578.4, "quote_volume": 107488.00802, "trades": 848, "taker_buy_volume": 368034.9, "taker_buy_quote": 48201.89047}, {"ts": 1775258100000, "open": 0.1313, "high": 0.1332, "low": 0.13, "close": 0.132, "volume": 630915.6, "quote_volume": 83045.48842, "trades": 937, "taker_buy_volume": 309600.5, "taker_buy_quote": 40758.68861}, {"ts": 1775258160000, "open": 0.1319, "high": 0.1347, "low": 0.1316, "close": 0.1319, "volume": 802463.0, "quote_volume": 106711.03177, "trades": 1157, "taker_buy_volume": 399896.2, "taker_buy_quote": 53152.42109}, {"ts": 1775258220000, "open": 0.132, "high": 0.1322, "low": 0.1293, "close": 0.1297, "volume": 844841.5, "quote_volume": 110275.3837, "trades": 952, "taker_buy_volume": 272626.4, "taker_buy_quote": 35595.74671}, {"ts": 1775258280000, "open": 0.1296, "high": 0.1304, "low": 0.1271, "close": 0.1297, "volume": 879745.7, "quote_volume": 113070.31963, "trades": 1027, "taker_buy_volume": 415080.7, "taker_buy_quote": 53421.00402}, {"ts": 1775258340000, "open": 0.1297, "high": 0.13, "low": 0.1273, "close": 0.1285, "volume": 595988.5, "quote_volume": 76612.25326, "trades": 886, "taker_buy_volume": 290017.2, "taker_buy_quote": 37315.93415}, {"ts": 1775258400000, "open": 0.1285, "high": 0.1306, "low": 0.1285, "close": 0.1296, "volume": 336764.5, "quote_volume": 43658.9786, "trades": 499, "taker_buy_volume": 136366.2, "taker_buy_quote": 17662.15084}, {"ts": 1775258460000, "open": 0.1295, "high": 0.1301, "low": 0.1288, "close": 0.1299, "volume": 394928.7, "quote_volume": 51088.77127, "trades": 536, "taker_buy_volume": 182029.2, "taker_buy_quote": 23546.77536}, {"ts": 1775258520000, "open": 0.1299, "high": 0.1303, "low": 0.129, "close": 0.1296, "volume": 414045.1, "quote_volume": 53637.53699, "trades": 354, "taker_buy_volume": 296640.3, "taker_buy_quote": 38441.12972}, {"ts": 1775258580000, "open": 0.1297, "high": 0.1303, "low": 0.1295, "close": 0.1302, "volume": 182190.5, "quote_volume": 23669.6191, "trades": 506, "taker_buy_volume": 108254.3, "taker_buy_quote": 14070.73775}, {"ts": 1775258640000, "open": 0.1302, "high": 0.1319, "low": 0.1302, "close": 0.1308, "volume": 452173.7, "quote_volume": 59142.09148, "trades": 754, "taker_buy_volume": 236495.5, "taker_buy_quote": 30900.65873}, {"ts": 1775258700000, "open": 0.1307, "high": 0.1314, "low": 0.1289, "close": 0.1297, "volume": 288338.1, "quote_volume": 37484.03535, "trades": 489, "taker_buy_volume": 164670.3, "taker_buy_quote": 21397.41529}, {"ts": 1775258760000, "open": 0.1294, "high": 0.1297, "low": 0.1273, "close": 0.1284, "volume": 443614.1, "quote_volume": 56904.90251, "trades": 527, "taker_buy_volume": 182144.6, "taker_buy_quote": 23404.04956}, {"ts": 1775258820000, "open": 0.1283, "high": 0.1295, "low": 0.1275, "close": 0.1292, "volume": 256553.5, "quote_volume": 33003.84173, "trades": 496, "taker_buy_volume": 122172.4, "taker_buy_quote": 15730.7105}, {"ts": 1775258880000, "open": 0.1293, "high": 0.1304, "low": 0.1287, "close": 0.1294, "volume": 131990.9, "quote_volume": 17127.17111, "trades": 274, "taker_buy_volume": 59310.8, "taker_buy_quote": 7692.14693}, {"ts": 1775258940000, "open": 0.1294, "high": 0.1305, "low": 0.1292, "close": 0.1304, "volume": 165438.5, "quote_volume": 21488.05325, "trades": 285, "taker_buy_volume": 132322.1, "taker_buy_quote": 17182.47779}, {"ts": 1775259000000, "open": 0.1304, "high": 0.1308, "low": 0.1297, "close": 0.1297, "volume": 255241.2, "quote_volume": 33211.78217, "trades": 387, "taker_buy_volume": 121960.1, "taker_buy_quote": 15884.73259}, {"ts": 1775259060000, "open": 0.1296, "high": 0.1297, "low": 0.1285, "close": 0.1287, "volume": 225482.9, "quote_volume": 29092.71444, "trades": 332, "taker_buy_volume": 122512.8, "taker_buy_quote": 15809.2295}, {"ts": 1775259120000, "open": 0.1287, "high": 0.1294, "low": 0.1285, "close": 0.1293, "volume": 119356.4, "quote_volume": 15381.32965, "trades": 188, "taker_buy_volume": 65554.1, "taker_buy_quote": 8450.3253}, {"ts": 1775259180000, "open": 0.1294, "high": 0.1331, "low": 0.1294, "close": 0.1326, "volume": 590981.6, "quote_volume": 77693.48381, "trades": 1105, "taker_buy_volume": 395286.6, "taker_buy_quote": 51963.69586}, {"ts": 1775259240000, "open": 0.1326, "high": 0.134, "low": 0.1321, "close": 0.1337, "volume": 638713.3, "quote_volume": 84810.12851, "trades": 859, "taker_buy_volume": 383978.2, "taker_buy_quote": 50974.03989}, {"ts": 1775259300000, "open": 0.1337, "high": 0.1349, "low": 0.1323, "close": 0.1338, "volume": 527170.0, "quote_volume": 70344.67673, "trades": 735, "taker_buy_volume": 226598.5, "taker_buy_quote": 30239.89027}, {"ts": 1775259360000, "open": 0.1336, "high": 0.1345, "low": 0.132, "close": 0.1325, "volume": 248950.0, "quote_volume": 33135.94002, "trades": 515, "taker_buy_volume": 117209.2, "taker_buy_quote": 15597.88333}, {"ts": 1775259420000, "open": 0.1325, "high": 0.1355, "low": 0.1324, "close": 0.1351, "volume": 413919.0, "quote_volume": 55398.8395, "trades": 668, "taker_buy_volume": 215747.9, "taker_buy_quote": 28861.86878}, {"ts": 1775259480000, "open": 0.1351, "high": 0.1388, "low": 0.135, "close": 0.1377, "volume": 1097264.0, "quote_volume": 150610.00507, "trades": 1763, "taker_buy_volume": 497134.0, "taker_buy_quote": 68265.08427}, {"ts": 1775259540000, "open": 0.1377, "high": 0.143, "low": 0.137, "close": 0.1402, "volume": 1889782.7, "quote_volume": 265933.1271, "trades": 2938, "taker_buy_volume": 897499.7, "taker_buy_quote": 126339.8754}, {"ts": 1775259600000, "open": 0.1402, "high": 0.1416, "low": 0.1396, "close": 0.1406, "volume": 781735.2, "quote_volume": 109768.69105, "trades": 1174, "taker_buy_volume": 444198.6, "taker_buy_quote": 62430.82571}, {"ts": 1775259660000, "open": 0.1407, "high": 0.1419, "low": 0.1406, "close": 0.1416, "volume": 498775.1, "quote_volume": 70451.47346, "trades": 804, "taker_buy_volume": 257961.6, "taker_buy_quote": 36467.07607}, {"ts": 1775259720000, "open": 0.1415, "high": 0.1442, "low": 0.141, "close": 0.1435, "volume": 993648.5, "quote_volume": 142261.76755, "trades": 1858, "taker_buy_volume": 587409.2, "taker_buy_quote": 84132.0463}, {"ts": 1775259780000, "open": 0.1436, "high": 0.144, "low": 0.1425, "close": 0.1437, "volume": 544626.7, "quote_volume": 78076.55097, "trades": 631, "taker_buy_volume": 331652.4, "taker_buy_quote": 47570.70238}, {"ts": 1775259840000, "open": 0.1437, "high": 0.145, "low": 0.1435, "close": 0.1447, "volume": 1046425.4, "quote_volume": 151055.31944, "trades": 965, "taker_buy_volume": 523984.7, "taker_buy_quote": 75650.30444}, {"ts": 1775259900000, "open": 0.1447, "high": 0.1471, "low": 0.1429, "close": 0.144, "volume": 2044530.3, "quote_volume": 296395.6501, "trades": 2234, "taker_buy_volume": 1004054.3, "taker_buy_quote": 145611.97007}, {"ts": 1775259960000, "open": 0.1441, "high": 0.1451, "low": 0.1406, "close": 0.1446, "volume": 1740574.8, "quote_volume": 248796.40388, "trades": 2458, "taker_buy_volume": 620246.8, "taker_buy_quote": 88722.67388}, {"ts": 1775260020000, "open": 0.1445, "high": 0.1456, "low": 0.1412, "close": 0.1421, "volume": 1436843.7, "quote_volume": 206286.13638, "trades": 1888, "taker_buy_volume": 619762.5, "taker_buy_quote": 88990.49823}, {"ts": 1775260080000, "open": 0.1421, "high": 0.1452, "low": 0.1408, "close": 0.1435, "volume": 800470.7, "quote_volume": 114785.08194, "trades": 1223, "taker_buy_volume": 376885.6, "taker_buy_quote": 54064.44714}, {"ts": 1775260140000, "open": 0.1434, "high": 0.1439, "low": 0.1416, "close": 0.1427, "volume": 489086.4, "quote_volume": 69809.88348, "trades": 816, "taker_buy_volume": 261835.6, "taker_buy_quote": 37401.64499}, {"ts": 1775260200000, "open": 0.1428, "high": 0.1443, "low": 0.142, "close": 0.144, "volume": 816756.1, "quote_volume": 116551.64371, "trades": 876, "taker_buy_volume": 357090.9, "taker_buy_quote": 50990.72344}, {"ts": 1775260260000, "open": 0.144, "high": 0.1487, "low": 0.144, "close": 0.1477, "volume": 1781569.1, "quote_volume": 261994.56935, "trades": 2354, "taker_buy_volume": 1316188.5, "taker_buy_quote": 193834.2642}, {"ts": 1775260320000, "open": 0.1475, "high": 0.1475, "low": 0.1454, "close": 0.1457, "volume": 658445.2, "quote_volume": 96320.06421, "trades": 895, "taker_buy_volume": 394543.6, "taker_buy_quote": 57741.85437}, {"ts": 1775260380000, "open": 0.1458, "high": 0.1472, "low": 0.1447, "close": 0.1455, "volume": 572410.6, "quote_volume": 83566.89914, "trades": 904, "taker_buy_volume": 304458.6, "taker_buy_quote": 44489.08503}, {"ts": 1775260440000, "open": 0.1455, "high": 0.1465, "low": 0.1448, "close": 0.1465, "volume": 371380.6, "quote_volume": 54138.75268, "trades": 520, "taker_buy_volume": 185297.3, "taker_buy_quote": 27027.82884}, {"ts": 1775260500000, "open": 0.1466, "high": 0.1494, "low": 0.1459, "close": 0.1483, "volume": 927355.6, "quote_volume": 137106.73206, "trades": 1284, "taker_buy_volume": 408653.0, "taker_buy_quote": 60419.50807}, {"ts": 1775260560000, "open": 0.1484, "high": 0.1489, "low": 0.1456, "close": 0.1482, "volume": 1228146.4, "quote_volume": 181154.55857, "trades": 1278, "taker_buy_volume": 287280.7, "taker_buy_quote": 42303.03737}, {"ts": 1775260620000, "open": 0.1483, "high": 0.1484, "low": 0.146, "close": 0.1468, "volume": 365905.7, "quote_volume": 53831.91467, "trades": 650, "taker_buy_volume": 144244.7, "taker_buy_quote": 21209.31786}, {"ts": 1775260680000, "open": 0.1469, "high": 0.1469, "low": 0.1429, "close": 0.1441, "volume": 1134454.5, "quote_volume": 164059.69966, "trades": 1570, "taker_buy_volume": 510410.9, "taker_buy_quote": 73864.97699}, {"ts": 1775260740000, "open": 0.144, "high": 0.1443, "low": 0.1424, "close": 0.1431, "volume": 388589.8, "quote_volume": 55719.32574, "trades": 628, "taker_buy_volume": 140986.0, "taker_buy_quote": 20216.91143}, {"ts": 1775260800000, "open": 0.1432, "high": 0.1433, "low": 0.1285, "close": 0.1333, "volume": 4232913.6, "quote_volume": 566628.70562, "trades": 7233, "taker_buy_volume": 1617522.4, "taker_buy_quote": 216082.97475}, {"ts": 1775260860000, "open": 0.1333, "high": 0.1353, "low": 0.1327, "close": 0.1346, "volume": 1007110.6, "quote_volume": 135143.01094, "trades": 2126, "taker_buy_volume": 504203.7, "taker_buy_quote": 67699.83791}, {"ts": 1775260920000, "open": 0.1346, "high": 0.1353, "low": 0.1336, "close": 0.1338, "volume": 781562.5, "quote_volume": 105095.75589, "trades": 1274, "taker_buy_volume": 342101.0, "taker_buy_quote": 46033.29747}, {"ts": 1775260980000, "open": 0.1337, "high": 0.1345, "low": 0.1311, "close": 0.1342, "volume": 915459.4, "quote_volume": 121744.39657, "trades": 1802, "taker_buy_volume": 399842.7, "taker_buy_quote": 53240.78367}, {"ts": 1775261040000, "open": 0.1342, "high": 0.1343, "low": 0.1326, "close": 0.1329, "volume": 284156.9, "quote_volume": 37856.35608, "trades": 609, "taker_buy_volume": 119206.0, "taker_buy_quote": 15880.58675}, {"ts": 1775261100000, "open": 0.1328, "high": 0.1346, "low": 0.1325, "close": 0.1334, "volume": 387062.2, "quote_volume": 51729.75508, "trades": 786, "taker_buy_volume": 205584.1, "taker_buy_quote": 27469.84099}, {"ts": 1775261160000, "open": 0.1334, "high": 0.1342, "low": 0.1328, "close": 0.1338, "volume": 403463.3, "quote_volume": 53856.13429, "trades": 656, "taker_buy_volume": 250124.4, "taker_buy_quote": 33387.35595}, {"ts": 1775261220000, "open": 0.1339, "high": 0.136, "low": 0.1335, "close": 0.134, "volume": 604931.3, "quote_volume": 81450.37957, "trades": 1343, "taker_buy_volume": 369781.2, "taker_buy_quote": 49859.94756}, {"ts": 1775261280000, "open": 0.1339, "high": 0.1339, "low": 0.1318, "close": 0.1324, "volume": 886472.0, "quote_volume": 117801.59993, "trades": 1379, "taker_buy_volume": 270830.3, "taker_buy_quote": 35983.63617}, {"ts": 1775261340000, "open": 0.1324, "high": 0.1338, "low": 0.1316, "close": 0.1324, "volume": 485959.5, "quote_volume": 64310.02948, "trades": 662, "taker_buy_volume": 216799.1, "taker_buy_quote": 28719.91227}, {"ts": 1775261400000, "open": 0.1323, "high": 0.1338, "low": 0.1257, "close": 0.1268, "volume": 1535483.3, "quote_volume": 198662.73004, "trades": 2684, "taker_buy_volume": 611292.6, "taker_buy_quote": 79338.91185}, {"ts": 1775261460000, "open": 0.1269, "high": 0.13, "low": 0.1266, "close": 0.1293, "volume": 680408.6, "quote_volume": 87440.83886, "trades": 1197, "taker_buy_volume": 357722.4, "taker_buy_quote": 46010.84269}, {"ts": 1775261520000, "open": 0.1291, "high": 0.1301, "low": 0.1286, "close": 0.1294, "volume": 439042.1, "quote_volume": 56762.74832, "trades": 546, "taker_buy_volume": 184947.4, "taker_buy_quote": 23933.70915}, {"ts": 1775261580000, "open": 0.1292, "high": 0.1295, "low": 0.1285, "close": 0.1291, "volume": 164642.4, "quote_volume": 21220.05463, "trades": 270, "taker_buy_volume": 75472.0, "taker_buy_quote": 9733.84332}, {"ts": 1775261640000, "open": 0.129, "high": 0.1297, "low": 0.1285, "close": 0.1296, "volume": 206980.7, "quote_volume": 26740.19454, "trades": 480, "taker_buy_volume": 111793.4, "taker_buy_quote": 14449.31933}, {"ts": 1775261700000, "open": 0.1296, "high": 0.1303, "low": 0.1288, "close": 0.1289, "volume": 393097.6, "quote_volume": 50847.47554, "trades": 672, "taker_buy_volume": 177053.5, "taker_buy_quote": 22923.65884}, {"ts": 1775261760000, "open": 0.1289, "high": 0.1312, "low": 0.1274, "close": 0.1307, "volume": 639727.4, "quote_volume": 82802.66845, "trades": 1038, "taker_buy_volume": 352674.3, "taker_buy_quote": 45730.22333}, {"ts": 1775261820000, "open": 0.1307, "high": 0.1324, "low": 0.1302, "close": 0.1306, "volume": 294366.4, "quote_volume": 38615.14917, "trades": 658, "taker_buy_volume": 178183.7, "taker_buy_quote": 23404.14635}, {"ts": 1775261880000, "open": 0.1307, "high": 0.1337, "low": 0.1306, "close": 0.1335, "volume": 782291.9, "quote_volume": 103804.56998, "trades": 1028, "taker_buy_volume": 481763.9, "taker_buy_quote": 63859.18307}, {"ts": 1775261940000, "open": 0.1335, "high": 0.1343, "low": 0.1331, "close": 0.1334, "volume": 503109.6, "quote_volume": 67258.08124, "trades": 631, "taker_buy_volume": 322702.5, "taker_buy_quote": 43147.61141}, {"ts": 1775262000000, "open": 0.1334, "high": 0.1334, "low": 0.1312, "close": 0.1324, "volume": 481434.5, "quote_volume": 63628.42914, "trades": 565, "taker_buy_volume": 149482.3, "taker_buy_quote": 19786.30414}, {"ts": 1775262060000, "open": 0.1325, "high": 0.1327, "low": 0.13, "close": 0.1302, "volume": 625672.4, "quote_volume": 82108.72024, "trades": 710, "taker_buy_volume": 213749.3, "taker_buy_quote": 28039.06444}, {"ts": 1775262120000, "open": 0.1304, "high": 0.1309, "low": 0.1299, "close": 0.1302, "volume": 190276.3, "quote_volume": 24789.71094, "trades": 314, "taker_buy_volume": 89160.7, "taker_buy_quote": 11619.13007}, {"ts": 1775262180000, "open": 0.1301, "high": 0.1307, "low": 0.1285, "close": 0.1306, "volume": 339321.4, "quote_volume": 44040.99234, "trades": 493, "taker_buy_volume": 204886.9, "taker_buy_quote": 26629.91379}, {"ts": 1775262240000, "open": 0.1306, "high": 0.1321, "low": 0.1305, "close": 0.1317, "volume": 253087.4, "quote_volume": 33310.61912, "trades": 383, "taker_buy_volume": 121451.9, "taker_buy_quote": 15980.10051}, {"ts": 1775262300000, "open": 0.1316, "high": 0.1316, "low": 0.1302, "close": 0.131, "volume": 244113.2, "quote_volume": 31945.55574, "trades": 314, "taker_buy_volume": 161629.4, "taker_buy_quote": 21149.96442}, {"ts": 1775262360000, "open": 0.131, "high": 0.131, "low": 0.1302, "close": 0.1305, "volume": 159967.4, "quote_volume": 20905.12657, "trades": 236, "taker_buy_volume": 68571.6, "taker_buy_quote": 8962.11469}, {"ts": 1775262420000, "open": 0.1305, "high": 0.1308, "low": 0.13, "close": 0.1307, "volume": 231786.1, "quote_volume": 30209.31311, "trades": 277, "taker_buy_volume": 91438.8, "taker_buy_quote": 11922.10418}, {"ts": 1775262480000, "open": 0.1308, "high": 0.132, "low": 0.1304, "close": 0.1306, "volume": 333371.5, "quote_volume": 43702.7913, "trades": 404, "taker_buy_volume": 210839.5, "taker_buy_quote": 27663.33296}, {"ts": 1775262540000, "open": 0.1304, "high": 0.1321, "low": 0.1304, "close": 0.1313, "volume": 151375.1, "quote_volume": 19912.77186, "trades": 252, "taker_buy_volume": 86042.8, "taker_buy_quote": 11312.8284}, {"ts": 1775262600000, "open": 0.1312, "high": 0.1318, "low": 0.1303, "close": 0.1309, "volume": 124693.9, "quote_volume": 16335.42368, "trades": 223, "taker_buy_volume": 59660.3, "taker_buy_quote": 7822.0573}, {"ts": 1775262660000, "open": 0.1309, "high": 0.1318, "low": 0.1303, "close": 0.1317, "volume": 156374.0, "quote_volume": 20462.83223, "trades": 267, "taker_buy_volume": 100338.9, "taker_buy_quote": 13139.42922}, {"ts": 1775262720000, "open": 0.1317, "high": 0.1324, "low": 0.1315, "close": 0.1323, "volume": 206491.0, "quote_volume": 27263.18308, "trades": 346, "taker_buy_volume": 129998.1, "taker_buy_quote": 17166.12179}, {"ts": 1775262780000, "open": 0.1324, "high": 0.1327, "low": 0.1321, "close": 0.1322, "volume": 87153.6, "quote_volume": 11533.87344, "trades": 217, "taker_buy_volume": 42730.7, "taker_buy_quote": 5656.90226}, {"ts": 1775262840000, "open": 0.1322, "high": 0.1323, "low": 0.1311, "close": 0.1322, "volume": 156863.5, "quote_volume": 20671.47814, "trades": 276, "taker_buy_volume": 64911.9, "taker_buy_quote": 8555.1757}, {"ts": 1775262900000, "open": 0.1322, "high": 0.134, "low": 0.1321, "close": 0.1332, "volume": 315407.5, "quote_volume": 41971.50067, "trades": 601, "taker_buy_volume": 169260.6, "taker_buy_quote": 22519.32947}, {"ts": 1775262960000, "open": 0.1332, "high": 0.134, "low": 0.1324, "close": 0.1331, "volume": 114427.8, "quote_volume": 15242.35419, "trades": 241, "taker_buy_volume": 35032.1, "taker_buy_quote": 4671.9768}, {"ts": 1775263020000, "open": 0.1331, "high": 0.1367, "low": 0.1331, "close": 0.1349, "volume": 606418.2, "quote_volume": 81951.20887, "trades": 1037, "taker_buy_volume": 281178.7, "taker_buy_quote": 37966.01704}, {"ts": 1775263080000, "open": 0.1348, "high": 0.1352, "low": 0.1336, "close": 0.1348, "volume": 186039.9, "quote_volume": 25041.75398, "trades": 344, "taker_buy_volume": 100856.8, "taker_buy_quote": 13592.93512}, {"ts": 1775263140000, "open": 0.1348, "high": 0.1353, "low": 0.1342, "close": 0.1342, "volume": 106165.8, "quote_volume": 14297.88775, "trades": 233, "taker_buy_volume": 33028.2, "taker_buy_quote": 4446.76768}, {"ts": 1775263200000, "open": 0.1341, "high": 0.1351, "low": 0.1338, "close": 0.1344, "volume": 191608.1, "quote_volume": 25747.3289, "trades": 310, "taker_buy_volume": 83988.5, "taker_buy_quote": 11296.53796}, {"ts": 1775263260000, "open": 0.1344, "high": 0.1348, "low": 0.1334, "close": 0.1342, "volume": 285066.4, "quote_volume": 38170.67857, "trades": 317, "taker_buy_volume": 138349.9, "taker_buy_quote": 18511.89664}, {"ts": 1775263320000, "open": 0.1343, "high": 0.135, "low": 0.1337, "close": 0.135, "volume": 384873.0, "quote_volume": 51757.15644, "trades": 554, "taker_buy_volume": 154959.7, "taker_buy_quote": 20855.35737}, {"ts": 1775263380000, "open": 0.135, "high": 0.1354, "low": 0.1344, "close": 0.1349, "volume": 261790.6, "quote_volume": 35279.55817, "trades": 452, "taker_buy_volume": 93775.3, "taker_buy_quote": 12646.44106}, {"ts": 1775263440000, "open": 0.1349, "high": 0.136, "low": 0.1348, "close": 0.1351, "volume": 138381.4, "quote_volume": 18725.67308, "trades": 248, "taker_buy_volume": 72748.1, "taker_buy_quote": 9848.84283}, {"ts": 1775263500000, "open": 0.135, "high": 0.1351, "low": 0.1341, "close": 0.1346, "volume": 207426.5, "quote_volume": 27897.96318, "trades": 264, "taker_buy_volume": 116765.0, "taker_buy_quote": 15705.82038}, {"ts": 1775263560000, "open": 0.1346, "high": 0.1373, "low": 0.1346, "close": 0.1363, "volume": 264329.6, "quote_volume": 36068.3061, "trades": 494, "taker_buy_volume": 130421.3, "taker_buy_quote": 17777.53953}, {"ts": 1775263620000, "open": 0.1363, "high": 0.1373, "low": 0.1347, "close": 0.1352, "volume": 270479.6, "quote_volume": 36805.8538, "trades": 464, "taker_buy_volume": 98215.3, "taker_buy_quote": 13359.46678}, {"ts": 1775263680000, "open": 0.1352, "high": 0.136, "low": 0.1344, "close": 0.1344, "volume": 86750.8, "quote_volume": 11733.88687, "trades": 210, "taker_buy_volume": 36676.6, "taker_buy_quote": 4961.33815}, {"ts": 1775263740000, "open": 0.1344, "high": 0.1344, "low": 0.1331, "close": 0.134, "volume": 250541.8, "quote_volume": 33476.31759, "trades": 394, "taker_buy_volume": 109608.5, "taker_buy_quote": 14652.38171}, {"ts": 1775263800000, "open": 0.134, "high": 0.1348, "low": 0.1338, "close": 0.1341, "volume": 164215.7, "quote_volume": 22068.48406, "trades": 315, "taker_buy_volume": 106792.8, "taker_buy_quote": 14351.14258}, {"ts": 1775263860000, "open": 0.1339, "high": 0.1342, "low": 0.1315, "close": 0.1317, "volume": 574755.2, "quote_volume": 76122.86643, "trades": 816, "taker_buy_volume": 157066.9, "taker_buy_quote": 20853.41112}, {"ts": 1775263920000, "open": 0.1317, "high": 0.1332, "low": 0.1317, "close": 0.1321, "volume": 229055.2, "quote_volume": 30401.42701, "trades": 346, "taker_buy_volume": 118176.3, "taker_buy_quote": 15676.68443}, {"ts": 1775263980000, "open": 0.1321, "high": 0.1327, "low": 0.1318, "close": 0.1327, "volume": 177378.1, "quote_volume": 23471.25614, "trades": 329, "taker_buy_volume": 125655.6, "taker_buy_quote": 16630.04842}, {"ts": 1775264040000, "open": 0.1328, "high": 0.133, "low": 0.1304, "close": 0.1305, "volume": 244792.1, "quote_volume": 32143.24306, "trades": 365, "taker_buy_volume": 84673.1, "taker_buy_quote": 11138.98464}, {"ts": 1775264100000, "open": 0.1306, "high": 0.1315, "low": 0.1301, "close": 0.1312, "volume": 285448.1, "quote_volume": 37260.7373, "trades": 317, "taker_buy_volume": 128782.1, "taker_buy_quote": 16820.77599}, {"ts": 1775264160000, "open": 0.1311, "high": 0.1311, "low": 0.1287, "close": 0.1305, "volume": 563377.9, "quote_volume": 72939.94007, "trades": 735, "taker_buy_volume": 181612.8, "taker_buy_quote": 23507.69815}, {"ts": 1775264220000, "open": 0.1306, "high": 0.1314, "low": 0.1305, "close": 0.131, "volume": 240841.7, "quote_volume": 31529.34862, "trades": 313, "taker_buy_volume": 157858.2, "taker_buy_quote": 20674.25757}, {"ts": 1775264280000, "open": 0.1311, "high": 0.1315, "low": 0.131, "close": 0.1315, "volume": 170873.4, "quote_volume": 22408.79471, "trades": 175, "taker_buy_volume": 46935.5, "taker_buy_quote": 6159.70052}, {"ts": 1775264340000, "open": 0.1314, "high": 0.1322, "low": 0.1311, "close": 0.1315, "volume": 93939.1, "quote_volume": 12355.00895, "trades": 143, "taker_buy_volume": 43110.0, "taker_buy_quote": 5672.49744}, {"ts": 1775264400000, "open": 0.1315, "high": 0.1316, "low": 0.1306, "close": 0.1309, "volume": 117128.6, "quote_volume": 15350.7322, "trades": 225, "taker_buy_volume": 62881.3, "taker_buy_quote": 8237.92935}, {"ts": 1775264460000, "open": 0.131, "high": 0.1315, "low": 0.1307, "close": 0.1311, "volume": 70742.1, "quote_volume": 9269.13896, "trades": 142, "taker_buy_volume": 39999.8, "taker_buy_quote": 5239.17148}, {"ts": 1775264520000, "open": 0.1311, "high": 0.1312, "low": 0.13, "close": 0.1303, "volume": 222641.1, "quote_volume": 29047.28376, "trades": 306, "taker_buy_volume": 119848.7, "taker_buy_quote": 15639.28308}, {"ts": 1775264580000, "open": 0.1304, "high": 0.1313, "low": 0.1303, "close": 0.131, "volume": 54400.7, "quote_volume": 7113.72115, "trades": 97, "taker_buy_volume": 34525.2, "taker_buy_quote": 4508.6578}, {"ts": 1775264640000, "open": 0.131, "high": 0.131, "low": 0.1303, "close": 0.1307, "volume": 74847.7, "quote_volume": 9775.99324, "trades": 114, "taker_buy_volume": 46257.4, "taker_buy_quote": 6042.73834}, {"ts": 1775264700000, "open": 0.1307, "high": 0.1323, "low": 0.1306, "close": 0.1319, "volume": 215475.2, "quote_volume": 28358.41918, "trades": 355, "taker_buy_volume": 123310.4, "taker_buy_quote": 16216.54248}, {"ts": 1775264760000, "open": 0.1319, "high": 0.1321, "low": 0.1315, "close": 0.1317, "volume": 73834.6, "quote_volume": 9734.65431, "trades": 134, "taker_buy_volume": 40581.0, "taker_buy_quote": 5351.3194}, {"ts": 1775264820000, "open": 0.1319, "high": 0.132, "low": 0.1309, "close": 0.1311, "volume": 56984.9, "quote_volume": 7485.69533, "trades": 109, "taker_buy_volume": 19387.6, "taker_buy_quote": 2546.22525}, {"ts": 1775264880000, "open": 0.1311, "high": 0.132, "low": 0.1309, "close": 0.132, "volume": 100135.9, "quote_volume": 13164.32909, "trades": 151, "taker_buy_volume": 69511.6, "taker_buy_quote": 9138.79638}, {"ts": 1775264940000, "open": 0.1319, "high": 0.132, "low": 0.1315, "close": 0.1316, "volume": 30605.0, "quote_volume": 4033.99528, "trades": 70, "taker_buy_volume": 14057.7, "taker_buy_quote": 1852.92051}, {"ts": 1775265000000, "open": 0.1316, "high": 0.1321, "low": 0.1314, "close": 0.1316, "volume": 56222.1, "quote_volume": 7403.94838, "trades": 82, "taker_buy_volume": 19557.1, "taker_buy_quote": 2579.53211}, {"ts": 1775265060000, "open": 0.1314, "high": 0.1326, "low": 0.1313, "close": 0.1317, "volume": 174382.3, "quote_volume": 22990.15042, "trades": 199, "taker_buy_volume": 113065.5, "taker_buy_quote": 14920.81795}, {"ts": 1775265120000, "open": 0.1316, "high": 0.1324, "low": 0.1312, "close": 0.1319, "volume": 188128.1, "quote_volume": 24764.94945, "trades": 273, "taker_buy_volume": 89596.9, "taker_buy_quote": 11807.46062}, {"ts": 1775265180000, "open": 0.1318, "high": 0.1328, "low": 0.1314, "close": 0.1322, "volume": 296193.1, "quote_volume": 39045.13357, "trades": 312, "taker_buy_volume": 136731.9, "taker_buy_quote": 18049.60702}, {"ts": 1775265240000, "open": 0.1323, "high": 0.1333, "low": 0.1323, "close": 0.133, "volume": 189771.8, "quote_volume": 25201.04231, "trades": 270, "taker_buy_volume": 88324.3, "taker_buy_quote": 11737.206}, {"ts": 1775265300000, "open": 0.133, "high": 0.1333, "low": 0.1326, "close": 0.1329, "volume": 213304.1, "quote_volume": 28361.07913, "trades": 196, "taker_buy_volume": 36360.9, "taker_buy_quote": 4837.36697}, {"ts": 1775265360000, "open": 0.1328, "high": 0.1331, "low": 0.1322, "close": 0.1331, "volume": 129893.9, "quote_volume": 17208.50476, "trades": 171, "taker_buy_volume": 88519.3, "taker_buy_quote": 11726.88209}, {"ts": 1775265420000, "open": 0.1331, "high": 0.134, "low": 0.1329, "close": 0.1332, "volume": 173352.9, "quote_volume": 23124.00007, "trades": 271, "taker_buy_volume": 87526.2, "taker_buy_quote": 11690.67685}, {"ts": 1775265480000, "open": 0.1331, "high": 0.1344, "low": 0.1331, "close": 0.134, "volume": 79208.4, "quote_volume": 10592.73728, "trades": 216, "taker_buy_volume": 42833.6, "taker_buy_quote": 5729.29342}, {"ts": 1775265540000, "open": 0.134, "high": 0.1345, "low": 0.1337, "close": 0.1342, "volume": 112193.6, "quote_volume": 15046.78577, "trades": 189, "taker_buy_volume": 68914.2, "taker_buy_quote": 9245.48259}, {"ts": 1775265600000, "open": 0.1341, "high": 0.1359, "low": 0.1341, "close": 0.1358, "volume": 183130.8, "quote_volume": 24671.19816, "trades": 251, "taker_buy_volume": 128337.9, "taker_buy_quote": 17285.61182}, {"ts": 1775265660000, "open": 0.1356, "high": 0.1358, "low": 0.1347, "close": 0.1348, "volume": 193116.6, "quote_volume": 26084.81534, "trades": 213, "taker_buy_volume": 30156.6, "taker_buy_quote": 4082.89264}, {"ts": 1775265720000, "open": 0.1348, "high": 0.1348, "low": 0.1332, "close": 0.1334, "volume": 185862.5, "quote_volume": 24864.81705, "trades": 197, "taker_buy_volume": 52018.1, "taker_buy_quote": 6945.49834}, {"ts": 1775265780000, "open": 0.1334, "high": 0.1343, "low": 0.1332, "close": 0.1342, "volume": 168562.6, "quote_volume": 22545.6256, "trades": 161, "taker_buy_volume": 90488.6, "taker_buy_quote": 12122.43484}, {"ts": 1775265840000, "open": 0.1343, "high": 0.1345, "low": 0.1335, "close": 0.134, "volume": 81935.3, "quote_volume": 10980.91033, "trades": 179, "taker_buy_volume": 40439.3, "taker_buy_quote": 5422.30373}, {"ts": 1775265900000, "open": 0.134, "high": 0.1347, "low": 0.1337, "close": 0.134, "volume": 42048.5, "quote_volume": 5645.04109, "trades": 73, "taker_buy_volume": 24716.9, "taker_buy_quote": 3323.50829}, {"ts": 1775265960000, "open": 0.134, "high": 0.1358, "low": 0.1333, "close": 0.1343, "volume": 170802.0, "quote_volume": 22953.44976, "trades": 369, "taker_buy_volume": 98630.6, "taker_buy_quote": 13259.79729}, {"ts": 1775266020000, "open": 0.1344, "high": 0.1352, "low": 0.1342, "close": 0.1349, "volume": 48371.0, "quote_volume": 6521.21083, "trades": 106, "taker_buy_volume": 30549.9, "taker_buy_quote": 4121.08305}, {"ts": 1775266080000, "open": 0.1348, "high": 0.1352, "low": 0.1344, "close": 0.1348, "volume": 84832.8, "quote_volume": 11440.43791, "trades": 153, "taker_buy_volume": 34919.6, "taker_buy_quote": 4710.45321}, {"ts": 1775266140000, "open": 0.1348, "high": 0.1354, "low": 0.1345, "close": 0.135, "volume": 122100.9, "quote_volume": 16477.42676, "trades": 161, "taker_buy_volume": 47322.0, "taker_buy_quote": 6388.87975}, {"ts": 1775266200000, "open": 0.1352, "high": 0.1355, "low": 0.1346, "close": 0.1353, "volume": 147575.5, "quote_volume": 19934.50271, "trades": 196, "taker_buy_volume": 81002.5, "taker_buy_quote": 10948.99264}, {"ts": 1775266260000, "open": 0.1353, "high": 0.1357, "low": 0.1348, "close": 0.1354, "volume": 80619.9, "quote_volume": 10900.19202, "trades": 208, "taker_buy_volume": 40521.3, "taker_buy_quote": 5484.2476}, {"ts": 1775266320000, "open": 0.1355, "high": 0.136, "low": 0.1351, "close": 0.1351, "volume": 68749.6, "quote_volume": 9318.00094, "trades": 167, "taker_buy_volume": 19241.8, "taker_buy_quote": 2610.84587}, {"ts": 1775266380000, "open": 0.1352, "high": 0.1367, "low": 0.1349, "close": 0.1362, "volume": 299813.1, "quote_volume": 40748.71519, "trades": 417, "taker_buy_volume": 255831.0, "taker_buy_quote": 34759.85638}, {"ts": 1775266440000, "open": 0.1362, "high": 0.1367, "low": 0.1358, "close": 0.1366, "volume": 119718.9, "quote_volume": 16296.2788, "trades": 389, "taker_buy_volume": 50396.8, "taker_buy_quote": 6862.20849}, {"ts": 1775266500000, "open": 0.1367, "high": 0.1368, "low": 0.136, "close": 0.1367, "volume": 152336.0, "quote_volume": 20792.74997, "trades": 261, "taker_buy_volume": 43224.9, "taker_buy_quote": 5899.88109}, {"ts": 1775266560000, "open": 0.1367, "high": 0.1368, "low": 0.1349, "close": 0.1362, "volume": 250502.2, "quote_volume": 33999.27544, "trades": 620, "taker_buy_volume": 95926.1, "taker_buy_quote": 13036.08082}, {"ts": 1775266620000, "open": 0.1362, "high": 0.1385, "low": 0.136, "close": 0.1377, "volume": 191693.0, "quote_volume": 26340.1974, "trades": 443, "taker_buy_volume": 108485.6, "taker_buy_quote": 14903.83193}, {"ts": 1775266680000, "open": 0.1378, "high": 0.1379, "low": 0.1368, "close": 0.137, "volume": 107763.5, "quote_volume": 14802.33625, "trades": 297, "taker_buy_volume": 40516.1, "taker_buy_quote": 5569.68631}, {"ts": 1775266740000, "open": 0.137, "high": 0.1373, "low": 0.1349, "close": 0.135, "volume": 203016.8, "quote_volume": 27577.98984, "trades": 371, "taker_buy_volume": 58669.7, "taker_buy_quote": 7991.28743}, {"ts": 1775266800000, "open": 0.1349, "high": 0.1351, "low": 0.1331, "close": 0.1335, "volume": 253045.2, "quote_volume": 33996.14938, "trades": 539, "taker_buy_volume": 73043.6, "taker_buy_quote": 9810.42266}, {"ts": 1775266860000, "open": 0.1334, "high": 0.1349, "low": 0.133, "close": 0.1347, "volume": 130914.9, "quote_volume": 17524.30499, "trades": 232, "taker_buy_volume": 74961.9, "taker_buy_quote": 10029.33711}, {"ts": 1775266920000, "open": 0.1346, "high": 0.1347, "low": 0.1335, "close": 0.134, "volume": 121626.6, "quote_volume": 16306.89325, "trades": 186, "taker_buy_volume": 9603.1, "taker_buy_quote": 1289.65905}, {"ts": 1775266980000, "open": 0.134, "high": 0.1351, "low": 0.1339, "close": 0.1345, "volume": 71874.5, "quote_volume": 9658.25073, "trades": 156, "taker_buy_volume": 38329.7, "taker_buy_quote": 5149.70018}, {"ts": 1775267040000, "open": 0.1344, "high": 0.1351, "low": 0.134, "close": 0.1346, "volume": 91798.2, "quote_volume": 12374.72209, "trades": 153, "taker_buy_volume": 24991.1, "taker_buy_quote": 3367.31753}, {"ts": 1775267100000, "open": 0.1347, "high": 0.1348, "low": 0.1341, "close": 0.1345, "volume": 82425.8, "quote_volume": 11078.63711, "trades": 213, "taker_buy_volume": 26067.1, "taker_buy_quote": 3507.40844}, {"ts": 1775267160000, "open": 0.1344, "high": 0.1349, "low": 0.1342, "close": 0.1346, "volume": 96704.0, "quote_volume": 13015.24346, "trades": 241, "taker_buy_volume": 32395.0, "taker_buy_quote": 4359.88334}, {"ts": 1775267220000, "open": 0.1346, "high": 0.135, "low": 0.1341, "close": 0.1343, "volume": 73510.1, "quote_volume": 9891.11406, "trades": 173, "taker_buy_volume": 25301.0, "taker_buy_quote": 3406.19771}, {"ts": 1775267280000, "open": 0.1342, "high": 0.1343, "low": 0.1322, "close": 0.1325, "volume": 344189.9, "quote_volume": 45794.97782, "trades": 471, "taker_buy_volume": 55799.6, "taker_buy_quote": 7427.03028}, {"ts": 1775267340000, "open": 0.1325, "high": 0.133, "low": 0.1323, "close": 0.1326, "volume": 191136.7, "quote_volume": 25343.45739, "trades": 201, "taker_buy_volume": 99800.0, "taker_buy_quote": 13230.4799}, {"ts": 1775267400000, "open": 0.1324, "high": 0.1327, "low": 0.1318, "close": 0.1326, "volume": 160346.5, "quote_volume": 21206.30489, "trades": 168, "taker_buy_volume": 83832.3, "taker_buy_quote": 11088.83389}, {"ts": 1775267460000, "open": 0.1325, "high": 0.1337, "low": 0.1325, "close": 0.1333, "volume": 66625.1, "quote_volume": 8870.8518, "trades": 129, "taker_buy_volume": 27757.3, "taker_buy_quote": 3700.9493}, {"ts": 1775267520000, "open": 0.1334, "high": 0.1336, "low": 0.1327, "close": 0.1332, "volume": 64824.5, "quote_volume": 8621.97013, "trades": 85, "taker_buy_volume": 32981.4, "taker_buy_quote": 4385.74501}, {"ts": 1775267580000, "open": 0.1332, "high": 0.1332, "low": 0.1319, "close": 0.132, "volume": 94305.0, "quote_volume": 12486.04542, "trades": 234, "taker_buy_volume": 36578.4, "taker_buy_quote": 4836.48488}, {"ts": 1775267640000, "open": 0.1319, "high": 0.1322, "low": 0.1312, "close": 0.1318, "volume": 233700.0, "quote_volume": 30761.27455, "trades": 336, "taker_buy_volume": 118169.3, "taker_buy_quote": 15552.63341}, {"ts": 1775267700000, "open": 0.1317, "high": 0.1318, "low": 0.1311, "close": 0.1316, "volume": 66698.3, "quote_volume": 8768.11533, "trades": 152, "taker_buy_volume": 37963.3, "taker_buy_quote": 4989.83514}, {"ts": 1775267760000, "open": 0.1317, "high": 0.1324, "low": 0.1303, "close": 0.1308, "volume": 216914.4, "quote_volume": 28418.0733, "trades": 341, "taker_buy_volume": 56319.2, "taker_buy_quote": 7394.32373}, {"ts": 1775267820000, "open": 0.1308, "high": 0.1314, "low": 0.1307, "close": 0.1312, "volume": 54689.3, "quote_volume": 7163.07393, "trades": 102, "taker_buy_volume": 13307.3, "taker_buy_quote": 1743.669}, {"ts": 1775267880000, "open": 0.1312, "high": 0.1313, "low": 0.1303, "close": 0.131, "volume": 229173.9, "quote_volume": 29971.13633, "trades": 309, "taker_buy_volume": 55993.6, "taker_buy_quote": 7334.6769}, {"ts": 1775267940000, "open": 0.131, "high": 0.1316, "low": 0.1308, "close": 0.1312, "volume": 85847.0, "quote_volume": 11257.53051, "trades": 136, "taker_buy_volume": 35919.0, "taker_buy_quote": 4710.98641}, {"ts": 1775268000000, "open": 0.1313, "high": 0.1316, "low": 0.1304, "close": 0.1313, "volume": 83117.8, "quote_volume": 10877.58777, "trades": 143, "taker_buy_volume": 40511.2, "taker_buy_quote": 5302.68951}, {"ts": 1775268060000, "open": 0.1314, "high": 0.1326, "low": 0.1314, "close": 0.1325, "volume": 111767.3, "quote_volume": 14788.35195, "trades": 161, "taker_buy_volume": 82229.6, "taker_buy_quote": 10881.92173}, {"ts": 1775268120000, "open": 0.1326, "high": 0.1326, "low": 0.1322, "close": 0.1326, "volume": 47769.8, "quote_volume": 6328.6328, "trades": 101, "taker_buy_volume": 14635.3, "taker_buy_quote": 1939.11592}, {"ts": 1775268180000, "open": 0.1327, "high": 0.1337, "low": 0.1326, "close": 0.1332, "volume": 107175.4, "quote_volume": 14261.79479, "trades": 202, "taker_buy_volume": 73608.5, "taker_buy_quote": 9795.06903}, {"ts": 1775268240000, "open": 0.1331, "high": 0.1332, "low": 0.1323, "close": 0.1329, "volume": 99309.6, "quote_volume": 13186.75728, "trades": 114, "taker_buy_volume": 32193.2, "taker_buy_quote": 4278.90695}, {"ts": 1775268300000, "open": 0.1329, "high": 0.133, "low": 0.1196, "close": 0.1241, "volume": 3516678.0, "quote_volume": 436788.99453, "trades": 5677, "taker_buy_volume": 1113441.1, "taker_buy_quote": 138054.69283}, {"ts": 1775268360000, "open": 0.1241, "high": 0.1263, "low": 0.1236, "close": 0.1243, "volume": 848883.4, "quote_volume": 106170.65224, "trades": 2232, "taker_buy_volume": 308983.2, "taker_buy_quote": 38670.94391}, {"ts": 1775268420000, "open": 0.1242, "high": 0.1253, "low": 0.1227, "close": 0.1247, "volume": 602093.2, "quote_volume": 74815.75966, "trades": 1039, "taker_buy_volume": 203686.8, "taker_buy_quote": 25361.01796}, {"ts": 1775268480000, "open": 0.1247, "high": 0.125, "low": 0.124, "close": 0.1242, "volume": 211014.0, "quote_volume": 26279.70729, "trades": 425, "taker_buy_volume": 56569.6, "taker_buy_quote": 7047.72979}, {"ts": 1775268540000, "open": 0.1241, "high": 0.1245, "low": 0.122, "close": 0.1226, "volume": 580865.7, "quote_volume": 71391.87255, "trades": 1087, "taker_buy_volume": 259191.1, "taker_buy_quote": 31816.222}, {"ts": 1775268600000, "open": 0.1226, "high": 0.1233, "low": 0.1223, "close": 0.123, "volume": 152313.6, "quote_volume": 18699.62678, "trades": 312, "taker_buy_volume": 56112.0, "taker_buy_quote": 6895.17543}, {"ts": 1775268660000, "open": 0.123, "high": 0.124, "low": 0.1226, "close": 0.1232, "volume": 381148.1, "quote_volume": 46957.81372, "trades": 571, "taker_buy_volume": 197857.7, "taker_buy_quote": 24416.18573}, {"ts": 1775268720000, "open": 0.1233, "high": 0.1245, "low": 0.1232, "close": 0.1233, "volume": 202029.5, "quote_volume": 25002.80882, "trades": 335, "taker_buy_volume": 127790.1, "taker_buy_quote": 15822.88143}, {"ts": 1775268780000, "open": 0.1233, "high": 0.1233, "low": 0.122, "close": 0.1221, "volume": 377141.4, "quote_volume": 46188.93439, "trades": 460, "taker_buy_volume": 58799.7, "taker_buy_quote": 7216.57469}, {"ts": 1775268840000, "open": 0.122, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 84994.7, "quote_volume": 10395.62493, "trades": 202, "taker_buy_volume": 55872.7, "taker_buy_quote": 6834.60754}, {"ts": 1775268900000, "open": 0.1223, "high": 0.1234, "low": 0.1223, "close": 0.1232, "volume": 170794.8, "quote_volume": 20976.37495, "trades": 240, "taker_buy_volume": 68560.3, "taker_buy_quote": 8430.77819}, {"ts": 1775268960000, "open": 0.1232, "high": 0.1234, "low": 0.1227, "close": 0.1229, "volume": 139909.9, "quote_volume": 17221.59992, "trades": 216, "taker_buy_volume": 87016.7, "taker_buy_quote": 10710.67121}, {"ts": 1775269020000, "open": 0.1228, "high": 0.1236, "low": 0.1228, "close": 0.1233, "volume": 225686.8, "quote_volume": 27820.41958, "trades": 253, "taker_buy_volume": 116131.5, "taker_buy_quote": 14316.30381}, {"ts": 1775269080000, "open": 0.1235, "high": 0.1239, "low": 0.1232, "close": 0.1234, "volume": 73829.1, "quote_volume": 9122.67379, "trades": 131, "taker_buy_volume": 35512.0, "taker_buy_quote": 4391.62369}, {"ts": 1775269140000, "open": 0.1233, "high": 0.1236, "low": 0.1225, "close": 0.1227, "volume": 207533.9, "quote_volume": 25570.88689, "trades": 266, "taker_buy_volume": 121006.4, "taker_buy_quote": 14930.62242}, {"ts": 1775269200000, "open": 0.1227, "high": 0.1241, "low": 0.1226, "close": 0.1239, "volume": 177255.4, "quote_volume": 21871.02432, "trades": 207, "taker_buy_volume": 60091.0, "taker_buy_quote": 7417.22177}, {"ts": 1775269260000, "open": 0.1238, "high": 0.1239, "low": 0.123, "close": 0.123, "volume": 43549.0, "quote_volume": 5374.58137, "trades": 98, "taker_buy_volume": 22963.4, "taker_buy_quote": 2837.81185}, {"ts": 1775269320000, "open": 0.1231, "high": 0.1237, "low": 0.1227, "close": 0.123, "volume": 154517.0, "quote_volume": 19007.68928, "trades": 243, "taker_buy_volume": 82838.7, "taker_buy_quote": 10192.3327}, {"ts": 1775269380000, "open": 0.123, "high": 0.1242, "low": 0.123, "close": 0.124, "volume": 117082.2, "quote_volume": 14470.78392, "trades": 235, "taker_buy_volume": 75315.1, "taker_buy_quote": 9306.96134}, {"ts": 1775269440000, "open": 0.124, "high": 0.1245, "low": 0.1236, "close": 0.1245, "volume": 62818.3, "quote_volume": 7798.41737, "trades": 106, "taker_buy_volume": 43029.5, "taker_buy_quote": 5341.65774}, {"ts": 1775269500000, "open": 0.1245, "high": 0.1248, "low": 0.1235, "close": 0.1241, "volume": 167323.7, "quote_volume": 20758.2072, "trades": 220, "taker_buy_volume": 89517.5, "taker_buy_quote": 11120.32786}, {"ts": 1775269560000, "open": 0.1243, "high": 0.1249, "low": 0.1239, "close": 0.1241, "volume": 193931.3, "quote_volume": 24141.96474, "trades": 212, "taker_buy_volume": 122010.6, "taker_buy_quote": 15200.81837}, {"ts": 1775269620000, "open": 0.1241, "high": 0.1243, "low": 0.1238, "close": 0.124, "volume": 69937.9, "quote_volume": 8676.46637, "trades": 82, "taker_buy_volume": 10377.6, "taker_buy_quote": 1288.28748}, {"ts": 1775269680000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 103886.2, "quote_volume": 12853.0558, "trades": 136, "taker_buy_volume": 44523.3, "taker_buy_quote": 5508.99342}, {"ts": 1775269740000, "open": 0.1236, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 198379.4, "quote_volume": 24513.96829, "trades": 352, "taker_buy_volume": 61743.2, "taker_buy_quote": 7632.44063}, {"ts": 1775269800000, "open": 0.1236, "high": 0.1237, "low": 0.1227, "close": 0.1228, "volume": 80085.0, "quote_volume": 9859.5627, "trades": 154, "taker_buy_volume": 15661.7, "taker_buy_quote": 1927.51142}, {"ts": 1775269860000, "open": 0.123, "high": 0.1247, "low": 0.1226, "close": 0.1244, "volume": 464742.3, "quote_volume": 57511.96988, "trades": 717, "taker_buy_volume": 171354.3, "taker_buy_quote": 21223.32369}, {"ts": 1775269920000, "open": 0.1242, "high": 0.1242, "low": 0.1232, "close": 0.1238, "volume": 91434.0, "quote_volume": 11296.4394, "trades": 165, "taker_buy_volume": 36359.9, "taker_buy_quote": 4490.76355}, {"ts": 1775269980000, "open": 0.1238, "high": 0.1244, "low": 0.1236, "close": 0.1243, "volume": 165211.8, "quote_volume": 20513.99223, "trades": 230, "taker_buy_volume": 84121.2, "taker_buy_quote": 10439.96713}, {"ts": 1775270040000, "open": 0.1242, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 91303.9, "quote_volume": 11346.7657, "trades": 150, "taker_buy_volume": 52236.6, "taker_buy_quote": 6495.51109}, {"ts": 1775270100000, "open": 0.1241, "high": 0.1243, "low": 0.1236, "close": 0.1239, "volume": 70254.9, "quote_volume": 8702.24574, "trades": 124, "taker_buy_volume": 34055.7, "taker_buy_quote": 4219.61241}, {"ts": 1775270160000, "open": 0.1239, "high": 0.1248, "low": 0.1238, "close": 0.1247, "volume": 135099.6, "quote_volume": 16803.77633, "trades": 191, "taker_buy_volume": 52047.6, "taker_buy_quote": 6475.55794}, {"ts": 1775270220000, "open": 0.1246, "high": 0.1246, "low": 0.1235, "close": 0.1236, "volume": 187492.4, "quote_volume": 23283.09717, "trades": 223, "taker_buy_volume": 18670.2, "taker_buy_quote": 2316.90655}, {"ts": 1775270280000, "open": 0.1236, "high": 0.1241, "low": 0.1236, "close": 0.1241, "volume": 63786.6, "quote_volume": 7894.52277, "trades": 104, "taker_buy_volume": 47875.1, "taker_buy_quote": 5925.39334}, {"ts": 1775270340000, "open": 0.1241, "high": 0.1246, "low": 0.1241, "close": 0.1246, "volume": 84101.6, "quote_volume": 10457.73601, "trades": 108, "taker_buy_volume": 61784.9, "taker_buy_quote": 7685.39904}, {"ts": 1775270400000, "open": 0.1245, "high": 0.1246, "low": 0.124, "close": 0.1242, "volume": 81271.9, "quote_volume": 10094.04983, "trades": 89, "taker_buy_volume": 13986.4, "taker_buy_quote": 1738.85798}, {"ts": 1775270460000, "open": 0.1242, "high": 0.1247, "low": 0.124, "close": 0.1247, "volume": 37385.4, "quote_volume": 4648.66819, "trades": 69, "taker_buy_volume": 25532.6, "taker_buy_quote": 3176.9602}, {"ts": 1775270520000, "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 140722.2, "quote_volume": 17534.64967, "trades": 132, "taker_buy_volume": 97947.2, "taker_buy_quote": 12205.4832}, {"ts": 1775270580000, "open": 0.1247, "high": 0.125, "low": 0.1245, "close": 0.125, "volume": 60407.9, "quote_volume": 7539.2661, "trades": 112, "taker_buy_volume": 51395.1, "taker_buy_quote": 6415.61581}, {"ts": 1775270640000, "open": 0.1247, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 91706.0, "quote_volume": 11447.99314, "trades": 134, "taker_buy_volume": 56245.4, "taker_buy_quote": 7022.76302}, {"ts": 1775270700000, "open": 0.1248, "high": 0.1252, "low": 0.1243, "close": 0.1249, "volume": 176003.3, "quote_volume": 21954.21331, "trades": 180, "taker_buy_volume": 95560.4, "taker_buy_quote": 11924.03204}, {"ts": 1775270760000, "open": 0.1249, "high": 0.1253, "low": 0.1248, "close": 0.1252, "volume": 98110.8, "quote_volume": 12266.84486, "trades": 82, "taker_buy_volume": 51332.3, "taker_buy_quote": 6420.61444}, {"ts": 1775270820000, "open": 0.125, "high": 0.1251, "low": 0.1243, "close": 0.1246, "volume": 83575.3, "quote_volume": 10413.82528, "trades": 94, "taker_buy_volume": 12777.2, "taker_buy_quote": 1593.62211}, {"ts": 1775270880000, "open": 0.1247, "high": 0.1247, "low": 0.1235, "close": 0.1236, "volume": 97219.8, "quote_volume": 12061.66515, "trades": 133, "taker_buy_volume": 32014.5, "taker_buy_quote": 3970.55808}, {"ts": 1775270940000, "open": 0.1236, "high": 0.1242, "low": 0.1231, "close": 0.124, "volume": 170737.9, "quote_volume": 21099.79253, "trades": 217, "taker_buy_volume": 141010.5, "taker_buy_quote": 17426.23889}, {"ts": 1775271000000, "open": 0.124, "high": 0.1254, "low": 0.1237, "close": 0.1252, "volume": 143437.5, "quote_volume": 17859.56651, "trades": 193, "taker_buy_volume": 101667.7, "taker_buy_quote": 12651.7721}, {"ts": 1775271060000, "open": 0.1252, "high": 0.1253, "low": 0.1248, "close": 0.1251, "volume": 86344.2, "quote_volume": 10793.48322, "trades": 124, "taker_buy_volume": 20639.3, "taker_buy_quote": 2581.32645}, {"ts": 1775271120000, "open": 0.1251, "high": 0.1251, "low": 0.1244, "close": 0.1249, "volume": 21390.6, "quote_volume": 2667.99421, "trades": 79, "taker_buy_volume": 5419.4, "taker_buy_quote": 675.91333}, {"ts": 1775271180000, "open": 0.1249, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 38299.7, "quote_volume": 4785.25913, "trades": 89, "taker_buy_volume": 25201.3, "taker_buy_quote": 3149.03831}, {"ts": 1775271240000, "open": 0.1251, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 90582.7, "quote_volume": 11345.78743, "trades": 167, "taker_buy_volume": 60799.2, "taker_buy_quote": 7617.10083}, {"ts": 1775271300000, "open": 0.1253, "high": 0.1255, "low": 0.1243, "close": 0.1245, "volume": 83929.9, "quote_volume": 10482.96354, "trades": 117, "taker_buy_volume": 20626.7, "taker_buy_quote": 2572.24653}, {"ts": 1775271360000, "open": 0.1245, "high": 0.125, "low": 0.1245, "close": 0.1249, "volume": 62493.8, "quote_volume": 7796.91212, "trades": 127, "taker_buy_volume": 33881.4, "taker_buy_quote": 4228.43552}, {"ts": 1775271420000, "open": 0.1247, "high": 0.1249, "low": 0.124, "close": 0.124, "volume": 66125.9, "quote_volume": 8228.64571, "trades": 90, "taker_buy_volume": 29529.0, "taker_buy_quote": 3680.33709}, {"ts": 1775271480000, "open": 0.124, "high": 0.1241, "low": 0.1237, "close": 0.1239, "volume": 68637.3, "quote_volume": 8500.10676, "trades": 128, "taker_buy_volume": 40080.3, "taker_buy_quote": 4964.87264}, {"ts": 1775271540000, "open": 0.1238, "high": 0.1238, "low": 0.1232, "close": 0.1233, "volume": 67780.9, "quote_volume": 8362.53897, "trades": 131, "taker_buy_volume": 22223.6, "taker_buy_quote": 2742.03534}, {"ts": 1775271600000, "open": 0.1233, "high": 0.1238, "low": 0.1229, "close": 0.1234, "volume": 182153.3, "quote_volume": 22461.14932, "trades": 249, "taker_buy_volume": 83574.3, "taker_buy_quote": 10315.65971}, {"ts": 1775271660000, "open": 0.1237, "high": 0.1247, "low": 0.1237, "close": 0.1241, "volume": 153389.3, "quote_volume": 19042.09593, "trades": 268, "taker_buy_volume": 100611.6, "taker_buy_quote": 12490.28392}, {"ts": 1775271720000, "open": 0.1239, "high": 0.1241, "low": 0.1237, "close": 0.124, "volume": 46988.8, "quote_volume": 5822.34097, "trades": 92, "taker_buy_volume": 26335.0, "taker_buy_quote": 3263.78953}, {"ts": 1775271780000, "open": 0.124, "high": 0.124, "low": 0.1232, "close": 0.1238, "volume": 45626.7, "quote_volume": 5638.43068, "trades": 109, "taker_buy_volume": 23505.8, "taker_buy_quote": 2905.54031}, {"ts": 1775271840000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1233, "volume": 15248.1, "quote_volume": 1882.99206, "trades": 44, "taker_buy_volume": 5420.7, "taker_buy_quote": 669.53241}, {"ts": 1775271900000, "open": 0.1234, "high": 0.1244, "low": 0.1232, "close": 0.1241, "volume": 68500.6, "quote_volume": 8484.10354, "trades": 172, "taker_buy_volume": 35485.7, "taker_buy_quote": 4391.60557}, {"ts": 1775271960000, "open": 0.124, "high": 0.1243, "low": 0.1237, "close": 0.1239, "volume": 26736.1, "quote_volume": 3314.41648, "trades": 93, "taker_buy_volume": 11009.0, "taker_buy_quote": 1365.55776}, {"ts": 1775272020000, "open": 0.1239, "high": 0.1243, "low": 0.1236, "close": 0.1243, "volume": 78459.6, "quote_volume": 9730.34449, "trades": 156, "taker_buy_volume": 63956.0, "taker_buy_quote": 7933.80912}, {"ts": 1775272080000, "open": 0.1244, "high": 0.1244, "low": 0.1239, "close": 0.1239, "volume": 50430.2, "quote_volume": 6258.08769, "trades": 87, "taker_buy_volume": 22964.6, "taker_buy_quote": 2850.85739}, {"ts": 1775272140000, "open": 0.124, "high": 0.1241, "low": 0.1232, "close": 0.1237, "volume": 121358.9, "quote_volume": 14994.91807, "trades": 236, "taker_buy_volume": 52908.1, "taker_buy_quote": 6541.30036}, {"ts": 1775272200000, "open": 0.1236, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 46196.3, "quote_volume": 5708.87865, "trades": 74, "taker_buy_volume": 28587.0, "taker_buy_quote": 3534.15266}, {"ts": 1775272260000, "open": 0.1235, "high": 0.1236, "low": 0.1229, "close": 0.1229, "volume": 242284.2, "quote_volume": 29831.10705, "trades": 230, "taker_buy_volume": 148674.4, "taker_buy_quote": 18300.32525}, {"ts": 1775272320000, "open": 0.1229, "high": 0.1237, "low": 0.1229, "close": 0.1236, "volume": 221214.1, "quote_volume": 27281.16879, "trades": 235, "taker_buy_volume": 178388.5, "taker_buy_quote": 21998.77934}, {"ts": 1775272380000, "open": 0.1236, "high": 0.1238, "low": 0.1234, "close": 0.1237, "volume": 22417.2, "quote_volume": 2769.84904, "trades": 62, "taker_buy_volume": 10539.8, "taker_buy_quote": 1302.89794}, {"ts": 1775272440000, "open": 0.1235, "high": 0.124, "low": 0.1233, "close": 0.124, "volume": 124240.9, "quote_volume": 15365.36681, "trades": 214, "taker_buy_volume": 86704.7, "taker_buy_quote": 10725.85857}, {"ts": 1775272500000, "open": 0.124, "high": 0.1244, "low": 0.1237, "close": 0.1243, "volume": 120055.6, "quote_volume": 14897.17858, "trades": 181, "taker_buy_volume": 101331.7, "taker_buy_quote": 12573.96884}, {"ts": 1775272560000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1242, "volume": 66138.5, "quote_volume": 8222.6157, "trades": 145, "taker_buy_volume": 46997.6, "taker_buy_quote": 5843.53597}, {"ts": 1775272620000, "open": 0.1241, "high": 0.1245, "low": 0.1239, "close": 0.1243, "volume": 39874.8, "quote_volume": 4955.27749, "trades": 89, "taker_buy_volume": 32909.4, "taker_buy_quote": 4090.14753}, {"ts": 1775272680000, "open": 0.1243, "high": 0.1244, "low": 0.1239, "close": 0.1241, "volume": 28229.8, "quote_volume": 3506.3968, "trades": 55, "taker_buy_volume": 16942.0, "taker_buy_quote": 2105.3687}, {"ts": 1775272740000, "open": 0.124, "high": 0.124, "low": 0.1232, "close": 0.1232, "volume": 51475.4, "quote_volume": 6353.01859, "trades": 84, "taker_buy_volume": 8977.1, "taker_buy_quote": 1107.29187}, {"ts": 1775272800000, "open": 0.1231, "high": 0.1231, "low": 0.1218, "close": 0.1224, "volume": 223652.4, "quote_volume": 27383.87356, "trades": 251, "taker_buy_volume": 76794.6, "taker_buy_quote": 9401.86646}, {"ts": 1775272860000, "open": 0.1223, "high": 0.1232, "low": 0.1223, "close": 0.1228, "volume": 28405.6, "quote_volume": 3490.39744, "trades": 103, "taker_buy_volume": 14624.9, "taker_buy_quote": 1796.04759}, {"ts": 1775272920000, "open": 0.1228, "high": 0.1231, "low": 0.1224, "close": 0.1227, "volume": 62769.8, "quote_volume": 7706.98042, "trades": 88, "taker_buy_volume": 31038.3, "taker_buy_quote": 3815.07684}, {"ts": 1775272980000, "open": 0.1228, "high": 0.1232, "low": 0.1228, "close": 0.1232, "volume": 32128.4, "quote_volume": 3952.76428, "trades": 89, "taker_buy_volume": 16486.0, "taker_buy_quote": 2029.49187}, {"ts": 1775273040000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1228, "volume": 85394.5, "quote_volume": 10472.08592, "trades": 125, "taker_buy_volume": 46068.0, "taker_buy_quote": 5648.13112}, {"ts": 1775273100000, "open": 0.1228, "high": 0.1232, "low": 0.1227, "close": 0.1232, "volume": 40098.2, "quote_volume": 4930.95167, "trades": 103, "taker_buy_volume": 27873.9, "taker_buy_quote": 3428.91884}, {"ts": 1775273160000, "open": 0.123, "high": 0.1235, "low": 0.1228, "close": 0.1234, "volume": 57185.4, "quote_volume": 7046.73357, "trades": 137, "taker_buy_volume": 37471.9, "taker_buy_quote": 4620.78719}, {"ts": 1775273220000, "open": 0.1234, "high": 0.124, "low": 0.1233, "close": 0.1236, "volume": 153480.9, "quote_volume": 18973.70524, "trades": 268, "taker_buy_volume": 69414.9, "taker_buy_quote": 8585.66242}, {"ts": 1775273280000, "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1232, "volume": 58456.9, "quote_volume": 7214.816, "trades": 98, "taker_buy_volume": 31014.4, "taker_buy_quote": 3830.26095}, {"ts": 1775273340000, "open": 0.1233, "high": 0.1238, "low": 0.1232, "close": 0.1234, "volume": 46064.4, "quote_volume": 5687.23906, "trades": 101, "taker_buy_volume": 17277.4, "taker_buy_quote": 2134.33627}, {"ts": 1775273400000, "open": 0.1235, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 89394.9, "quote_volume": 11054.44754, "trades": 143, "taker_buy_volume": 21890.0, "taker_buy_quote": 2706.61092}, {"ts": 1775273460000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1234, "volume": 28180.0, "quote_volume": 3473.77943, "trades": 53, "taker_buy_volume": 8484.6, "taker_buy_quote": 1046.25555}, {"ts": 1775273520000, "open": 0.1234, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 65046.7, "quote_volume": 8033.79893, "trades": 97, "taker_buy_volume": 23657.8, "taker_buy_quote": 2921.37184}, {"ts": 1775273580000, "open": 0.1234, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 229071.3, "quote_volume": 28335.94881, "trades": 217, "taker_buy_volume": 204559.3, "taker_buy_quote": 25305.73283}, {"ts": 1775273640000, "open": 0.1234, "high": 0.1238, "low": 0.1233, "close": 0.1238, "volume": 61868.9, "quote_volume": 7655.02659, "trades": 93, "taker_buy_volume": 52451.8, "taker_buy_quote": 6491.32332}, {"ts": 1775273700000, "open": 0.1237, "high": 0.1247, "low": 0.1237, "close": 0.1246, "volume": 418572.1, "quote_volume": 51888.53506, "trades": 277, "taker_buy_volume": 358251.7, "taker_buy_quote": 44381.80156}, {"ts": 1775273760000, "open": 0.1245, "high": 0.1247, "low": 0.1242, "close": 0.1246, "volume": 79727.2, "quote_volume": 9915.79356, "trades": 130, "taker_buy_volume": 49060.0, "taker_buy_quote": 6101.06134}, {"ts": 1775273820000, "open": 0.1245, "high": 0.125, "low": 0.1234, "close": 0.1237, "volume": 344758.0, "quote_volume": 42744.29875, "trades": 333, "taker_buy_volume": 174831.3, "taker_buy_quote": 21663.20855}, {"ts": 1775273880000, "open": 0.1236, "high": 0.1243, "low": 0.1232, "close": 0.1243, "volume": 257705.4, "quote_volume": 31894.72755, "trades": 322, "taker_buy_volume": 178684.8, "taker_buy_quote": 22124.73552}, {"ts": 1775273940000, "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 32043.4, "quote_volume": 3983.58014, "trades": 82, "taker_buy_volume": 22163.4, "taker_buy_quote": 2755.98938}, {"ts": 1775274000000, "open": 0.1246, "high": 0.1246, "low": 0.124, "close": 0.1244, "volume": 41282.7, "quote_volume": 5129.21908, "trades": 106, "taker_buy_volume": 10558.0, "taker_buy_quote": 1311.82157}, {"ts": 1775274060000, "open": 0.1244, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 70858.2, "quote_volume": 8809.40503, "trades": 95, "taker_buy_volume": 25644.8, "taker_buy_quote": 3188.76725}, {"ts": 1775274120000, "open": 0.1242, "high": 0.1249, "low": 0.1242, "close": 0.1248, "volume": 48806.3, "quote_volume": 6082.46554, "trades": 134, "taker_buy_volume": 29186.5, "taker_buy_quote": 3637.01349}, {"ts": 1775274180000, "open": 0.1248, "high": 0.125, "low": 0.1245, "close": 0.1249, "volume": 48005.0, "quote_volume": 5988.57301, "trades": 105, "taker_buy_volume": 23829.3, "taker_buy_quote": 2973.12076}, {"ts": 1775274240000, "open": 0.1249, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 63141.4, "quote_volume": 7864.99284, "trades": 88, "taker_buy_volume": 35030.4, "taker_buy_quote": 4365.26101}, {"ts": 1775274300000, "open": 0.1245, "high": 0.1246, "low": 0.1233, "close": 0.1235, "volume": 326105.4, "quote_volume": 40335.89764, "trades": 398, "taker_buy_volume": 124499.0, "taker_buy_quote": 15394.1439}, {"ts": 1775274360000, "open": 0.1234, "high": 0.1239, "low": 0.1231, "close": 0.1234, "volume": 222201.3, "quote_volume": 27443.8876, "trades": 274, "taker_buy_volume": 160028.1, "taker_buy_quote": 19771.64983}, {"ts": 1775274420000, "open": 0.1234, "high": 0.1234, "low": 0.1221, "close": 0.1229, "volume": 273919.5, "quote_volume": 33591.28403, "trades": 385, "taker_buy_volume": 67379.4, "taker_buy_quote": 8260.29197}, {"ts": 1775274480000, "open": 0.1229, "high": 0.124, "low": 0.1227, "close": 0.1239, "volume": 107860.1, "quote_volume": 13326.56402, "trades": 150, "taker_buy_volume": 49067.2, "taker_buy_quote": 6060.26416}, {"ts": 1775274540000, "open": 0.1239, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 55015.9, "quote_volume": 6815.33681, "trades": 111, "taker_buy_volume": 20838.1, "taker_buy_quote": 2581.51539}, {"ts": 1775274600000, "open": 0.1238, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 115577.9, "quote_volume": 14305.52238, "trades": 97, "taker_buy_volume": 54991.5, "taker_buy_quote": 6805.21351}, {"ts": 1775274660000, "open": 0.1237, "high": 0.1277, "low": 0.1237, "close": 0.1276, "volume": 807075.5, "quote_volume": 101983.90593, "trades": 1075, "taker_buy_volume": 556023.1, "taker_buy_quote": 70165.56984}, {"ts": 1775274720000, "open": 0.1275, "high": 0.1295, "low": 0.1271, "close": 0.1294, "volume": 467458.8, "quote_volume": 59817.00161, "trades": 788, "taker_buy_volume": 220517.1, "taker_buy_quote": 28227.06848}, {"ts": 1775274780000, "open": 0.1294, "high": 0.1378, "low": 0.1287, "close": 0.1373, "volume": 1285924.8, "quote_volume": 170993.30439, "trades": 2078, "taker_buy_volume": 718298.6, "taker_buy_quote": 95384.6278}, {"ts": 1775274840000, "open": 0.1374, "high": 0.1406, "low": 0.1367, "close": 0.1395, "volume": 2553309.7, "quote_volume": 354316.50923, "trades": 3270, "taker_buy_volume": 1099412.1, "taker_buy_quote": 152572.97759}, {"ts": 1775274900000, "open": 0.1396, "high": 0.1418, "low": 0.1368, "close": 0.1416, "volume": 1898796.0, "quote_volume": 262882.53581, "trades": 1997, "taker_buy_volume": 759931.4, "taker_buy_quote": 105394.63223}, {"ts": 1775274960000, "open": 0.1418, "high": 0.145, "low": 0.136, "close": 0.1372, "volume": 2528641.9, "quote_volume": 357402.38204, "trades": 3085, "taker_buy_volume": 1473000.1, "taker_buy_quote": 208470.28051}, {"ts": 1775275020000, "open": 0.1371, "high": 0.1372, "low": 0.1335, "close": 0.1339, "volume": 1000302.6, "quote_volume": 135215.99375, "trades": 1642, "taker_buy_volume": 542613.9, "taker_buy_quote": 73362.82976}, {"ts": 1775275080000, "open": 0.1337, "high": 0.1355, "low": 0.1325, "close": 0.1334, "volume": 772876.5, "quote_volume": 103476.0457, "trades": 1184, "taker_buy_volume": 345436.4, "taker_buy_quote": 46276.93732}, {"ts": 1775275140000, "open": 0.1333, "high": 0.1333, "low": 0.1311, "close": 0.133, "volume": 773819.3, "quote_volume": 102461.83013, "trades": 1124, "taker_buy_volume": 393001.2, "taker_buy_quote": 52058.65584}, {"ts": 1775275200000, "open": 0.1331, "high": 0.1355, "low": 0.1331, "close": 0.135, "volume": 683262.9, "quote_volume": 91965.5912, "trades": 976, "taker_buy_volume": 354671.4, "taker_buy_quote": 47728.06816}, {"ts": 1775275260000, "open": 0.1351, "high": 0.1357, "low": 0.1337, "close": 0.135, "volume": 391886.3, "quote_volume": 52797.78699, "trades": 738, "taker_buy_volume": 210678.7, "taker_buy_quote": 28398.25351}, {"ts": 1775275320000, "open": 0.1351, "high": 0.1384, "low": 0.1348, "close": 0.138, "volume": 570186.5, "quote_volume": 77663.28349, "trades": 1064, "taker_buy_volume": 317279.9, "taker_buy_quote": 43218.2634}, {"ts": 1775275380000, "open": 0.138, "high": 0.1389, "low": 0.1362, "close": 0.1371, "volume": 816515.4, "quote_volume": 112599.32532, "trades": 1155, "taker_buy_volume": 403861.2, "taker_buy_quote": 55769.87817}, {"ts": 1775275440000, "open": 0.1372, "high": 0.1398, "low": 0.1366, "close": 0.1386, "volume": 643918.2, "quote_volume": 89066.84447, "trades": 1127, "taker_buy_volume": 315796.4, "taker_buy_quote": 43691.43062}, {"ts": 1775275500000, "open": 0.1388, "high": 0.1389, "low": 0.136, "close": 0.1364, "volume": 921586.1, "quote_volume": 126518.44896, "trades": 1050, "taker_buy_volume": 386563.0, "taker_buy_quote": 53145.98368}, {"ts": 1775275560000, "open": 0.1364, "high": 0.1383, "low": 0.1364, "close": 0.1366, "volume": 597583.2, "quote_volume": 82288.95294, "trades": 719, "taker_buy_volume": 386765.0, "taker_buy_quote": 53254.63376}, {"ts": 1775275620000, "open": 0.1367, "high": 0.1378, "low": 0.1364, "close": 0.1369, "volume": 249157.3, "quote_volume": 34169.70392, "trades": 432, "taker_buy_volume": 123896.8, "taker_buy_quote": 16993.61807}, {"ts": 1775275680000, "open": 0.1369, "high": 0.1377, "low": 0.1363, "close": 0.1373, "volume": 356699.2, "quote_volume": 48843.71613, "trades": 504, "taker_buy_volume": 160142.0, "taker_buy_quote": 21928.42001}, {"ts": 1775275740000, "open": 0.1373, "high": 0.1383, "low": 0.1367, "close": 0.1372, "volume": 243079.7, "quote_volume": 33391.72962, "trades": 461, "taker_buy_volume": 145890.7, "taker_buy_quote": 20046.71227}, {"ts": 1775275800000, "open": 0.1371, "high": 0.1397, "low": 0.1371, "close": 0.1395, "volume": 947755.2, "quote_volume": 131079.56796, "trades": 1165, "taker_buy_volume": 615485.5, "taker_buy_quote": 85202.89769}, {"ts": 1775275860000, "open": 0.1395, "high": 0.143, "low": 0.1394, "close": 0.1417, "volume": 833062.8, "quote_volume": 118052.1171, "trades": 2145, "taker_buy_volume": 406097.2, "taker_buy_quote": 57564.94833}, {"ts": 1775275920000, "open": 0.1417, "high": 0.1456, "low": 0.1417, "close": 0.1432, "volume": 893795.5, "quote_volume": 128319.62961, "trades": 1739, "taker_buy_volume": 430881.2, "taker_buy_quote": 61833.06599}, {"ts": 1775275980000, "open": 0.1433, "high": 0.1462, "low": 0.1433, "close": 0.1449, "volume": 640217.2, "quote_volume": 92841.8502, "trades": 1177, "taker_buy_volume": 351024.6, "taker_buy_quote": 50915.44215}, {"ts": 1775276040000, "open": 0.1449, "high": 0.148, "low": 0.1448, "close": 0.1477, "volume": 1171407.0, "quote_volume": 171428.74068, "trades": 2121, "taker_buy_volume": 744398.7, "taker_buy_quote": 109116.36625}, {"ts": 1775276100000, "open": 0.1476, "high": 0.1577, "low": 0.1473, "close": 0.1549, "volume": 4167772.8, "quote_volume": 643642.34212, "trades": 6859, "taker_buy_volume": 2456318.9, "taker_buy_quote": 378367.34255}, {"ts": 1775276160000, "open": 0.155, "high": 0.1595, "low": 0.1548, "close": 0.1575, "volume": 2759426.5, "quote_volume": 434204.35888, "trades": 4524, "taker_buy_volume": 1669511.2, "taker_buy_quote": 262793.57271}, {"ts": 1775276220000, "open": 0.1576, "high": 0.162, "low": 0.1575, "close": 0.1593, "volume": 2760388.4, "quote_volume": 440117.81355, "trades": 4569, "taker_buy_volume": 1588979.9, "taker_buy_quote": 253387.37913}, {"ts": 1775276280000, "open": 0.1593, "high": 0.1604, "low": 0.1579, "close": 0.1586, "volume": 1821510.3, "quote_volume": 289784.58497, "trades": 2833, "taker_buy_volume": 913409.2, "taker_buy_quote": 145630.93084}, {"ts": 1775276340000, "open": 0.1584, "high": 0.1614, "low": 0.1569, "close": 0.1575, "volume": 1671669.6, "quote_volume": 265615.40499, "trades": 2599, "taker_buy_volume": 659504.4, "taker_buy_quote": 105058.59753}, {"ts": 1775276400000, "open": 0.1575, "high": 0.1593, "low": 0.1467, "close": 0.151, "volume": 3107868.9, "quote_volume": 476195.22217, "trades": 4713, "taker_buy_volume": 1485559.7, "taker_buy_quote": 227893.81401}, {"ts": 1775276460000, "open": 0.151, "high": 0.1541, "low": 0.1508, "close": 0.1519, "volume": 1110728.4, "quote_volume": 169184.02551, "trades": 2030, "taker_buy_volume": 696073.6, "taker_buy_quote": 106056.2668}, {"ts": 1775276520000, "open": 0.152, "high": 0.1562, "low": 0.1505, "close": 0.1541, "volume": 1322555.7, "quote_volume": 202491.19522, "trades": 2562, "taker_buy_volume": 776694.1, "taker_buy_quote": 118933.67633}, {"ts": 1775276580000, "open": 0.1541, "high": 0.1573, "low": 0.1536, "close": 0.154, "volume": 1387447.0, "quote_volume": 215334.95733, "trades": 2195, "taker_buy_volume": 756431.0, "taker_buy_quote": 117388.4081}, {"ts": 1775276640000, "open": 0.1542, "high": 0.1545, "low": 0.1511, "close": 0.1511, "volume": 857685.5, "quote_volume": 130893.61749, "trades": 1431, "taker_buy_volume": 342187.1, "taker_buy_quote": 52246.54512}, {"ts": 1775276700000, "open": 0.1513, "high": 0.1533, "low": 0.1486, "close": 0.152, "volume": 1093076.7, "quote_volume": 165221.5688, "trades": 1777, "taker_buy_volume": 540729.8, "taker_buy_quote": 81728.77527}, {"ts": 1775276760000, "open": 0.152, "high": 0.152, "low": 0.143, "close": 0.1441, "volume": 1762431.3, "quote_volume": 257465.85927, "trades": 2717, "taker_buy_volume": 759699.6, "taker_buy_quote": 111299.23086}, {"ts": 1775276820000, "open": 0.1439, "high": 0.1472, "low": 0.1425, "close": 0.1443, "volume": 2115352.0, "quote_volume": 306235.65684, "trades": 2697, "taker_buy_volume": 1194531.2, "taker_buy_quote": 173017.77036}, {"ts": 1775276880000, "open": 0.1444, "high": 0.1464, "low": 0.1414, "close": 0.1443, "volume": 727877.0, "quote_volume": 104847.71238, "trades": 1193, "taker_buy_volume": 317222.2, "taker_buy_quote": 45690.83418}, {"ts": 1775276940000, "open": 0.1443, "high": 0.1453, "low": 0.1424, "close": 0.1433, "volume": 696971.6, "quote_volume": 100245.72292, "trades": 1093, "taker_buy_volume": 335023.3, "taker_buy_quote": 48211.60593}, {"ts": 1775277000000, "open": 0.1432, "high": 0.1438, "low": 0.1383, "close": 0.1417, "volume": 1302933.1, "quote_volume": 183443.31474, "trades": 1974, "taker_buy_volume": 570165.2, "taker_buy_quote": 80185.53172}, {"ts": 1775277060000, "open": 0.1417, "high": 0.1419, "low": 0.1383, "close": 0.1405, "volume": 789715.9, "quote_volume": 110593.49516, "trades": 1151, "taker_buy_volume": 385209.2, "taker_buy_quote": 53949.10584}, {"ts": 1775277120000, "open": 0.1405, "high": 0.1421, "low": 0.1397, "close": 0.14, "volume": 668805.8, "quote_volume": 94204.99029, "trades": 1102, "taker_buy_volume": 274544.7, "taker_buy_quote": 38670.02366}, {"ts": 1775277180000, "open": 0.1399, "high": 0.1425, "low": 0.1383, "close": 0.1402, "volume": 1251524.2, "quote_volume": 175833.55699, "trades": 1663, "taker_buy_volume": 723541.0, "taker_buy_quote": 101681.5696}, {"ts": 1775277240000, "open": 0.14, "high": 0.1415, "low": 0.1367, "close": 0.1383, "volume": 1026018.0, "quote_volume": 142141.56498, "trades": 1440, "taker_buy_volume": 491337.0, "taker_buy_quote": 68080.56343}, {"ts": 1775277300000, "open": 0.1383, "high": 0.1406, "low": 0.1375, "close": 0.1404, "volume": 591513.5, "quote_volume": 82572.55265, "trades": 793, "taker_buy_volume": 402960.1, "taker_buy_quote": 56269.96735}, {"ts": 1775277360000, "open": 0.1403, "high": 0.1415, "low": 0.1401, "close": 0.141, "volume": 390211.6, "quote_volume": 54913.64292, "trades": 701, "taker_buy_volume": 172115.3, "taker_buy_quote": 24234.17429}, {"ts": 1775277420000, "open": 0.1411, "high": 0.1419, "low": 0.1362, "close": 0.1377, "volume": 1778443.8, "quote_volume": 246396.73229, "trades": 2265, "taker_buy_volume": 820697.3, "taker_buy_quote": 113844.11393}, {"ts": 1775277480000, "open": 0.1377, "high": 0.1395, "low": 0.1363, "close": 0.139, "volume": 525076.1, "quote_volume": 72596.55849, "trades": 848, "taker_buy_volume": 212500.7, "taker_buy_quote": 29376.34355}, {"ts": 1775277540000, "open": 0.1391, "high": 0.1403, "low": 0.1383, "close": 0.1397, "volume": 713392.0, "quote_volume": 99522.73781, "trades": 1035, "taker_buy_volume": 497694.1, "taker_buy_quote": 69420.72685}, {"ts": 1775277600000, "open": 0.1397, "high": 0.1405, "low": 0.1391, "close": 0.1401, "volume": 260455.9, "quote_volume": 36441.38611, "trades": 534, "taker_buy_volume": 138936.2, "taker_buy_quote": 19447.1543}, {"ts": 1775277660000, "open": 0.1402, "high": 0.141, "low": 0.1396, "close": 0.1405, "volume": 509632.4, "quote_volume": 71576.24736, "trades": 611, "taker_buy_volume": 237419.8, "taker_buy_quote": 33334.52424}, {"ts": 1775277720000, "open": 0.1405, "high": 0.1416, "low": 0.1402, "close": 0.1414, "volume": 386196.8, "quote_volume": 54417.20481, "trades": 504, "taker_buy_volume": 280952.5, "taker_buy_quote": 39580.93898}, {"ts": 1775277780000, "open": 0.1414, "high": 0.1422, "low": 0.1393, "close": 0.1405, "volume": 434179.6, "quote_volume": 61120.44379, "trades": 633, "taker_buy_volume": 268277.9, "taker_buy_quote": 37835.65863}, {"ts": 1775277840000, "open": 0.1405, "high": 0.1417, "low": 0.1404, "close": 0.1414, "volume": 225424.6, "quote_volume": 31810.68193, "trades": 282, "taker_buy_volume": 121405.3, "taker_buy_quote": 17140.25411}, {"ts": 1775277900000, "open": 0.1413, "high": 0.1421, "low": 0.1402, "close": 0.1405, "volume": 271776.3, "quote_volume": 38378.58046, "trades": 591, "taker_buy_volume": 150844.9, "taker_buy_quote": 21310.69303}, {"ts": 1775277960000, "open": 0.1404, "high": 0.1407, "low": 0.1395, "close": 0.1398, "volume": 375865.5, "quote_volume": 52639.63578, "trades": 488, "taker_buy_volume": 136928.4, "taker_buy_quote": 19182.96926}, {"ts": 1775278020000, "open": 0.1399, "high": 0.1414, "low": 0.1397, "close": 0.1409, "volume": 372215.0, "quote_volume": 52346.22811, "trades": 464, "taker_buy_volume": 266236.5, "taker_buy_quote": 37460.29058}, {"ts": 1775278080000, "open": 0.1409, "high": 0.1459, "low": 0.1406, "close": 0.1446, "volume": 1038646.1, "quote_volume": 149448.72492, "trades": 1704, "taker_buy_volume": 498586.7, "taker_buy_quote": 71724.21869}, {"ts": 1775278140000, "open": 0.1445, "high": 0.1451, "low": 0.1405, "close": 0.143, "volume": 1210904.6, "quote_volume": 172107.22991, "trades": 1969, "taker_buy_volume": 700367.8, "taker_buy_quote": 99477.06509}, {"ts": 1775278200000, "open": 0.143, "high": 0.1454, "low": 0.1427, "close": 0.1448, "volume": 403950.6, "quote_volume": 58051.71709, "trades": 630, "taker_buy_volume": 165260.1, "taker_buy_quote": 23786.82975}, {"ts": 1775278260000, "open": 0.1448, "high": 0.1458, "low": 0.1442, "close": 0.1454, "volume": 548485.0, "quote_volume": 79592.0088, "trades": 855, "taker_buy_volume": 214039.9, "taker_buy_quote": 31088.75688}, {"ts": 1775278320000, "open": 0.1455, "high": 0.1458, "low": 0.1446, "close": 0.1449, "volume": 583823.7, "quote_volume": 84771.27312, "trades": 1026, "taker_buy_volume": 332566.6, "taker_buy_quote": 48313.846}, {"ts": 1775278380000, "open": 0.145, "high": 0.145, "low": 0.1435, "close": 0.1442, "volume": 243338.3, "quote_volume": 35095.26582, "trades": 479, "taker_buy_volume": 111303.8, "taker_buy_quote": 16059.89386}, {"ts": 1775278440000, "open": 0.1443, "high": 0.1455, "low": 0.1441, "close": 0.1449, "volume": 276307.0, "quote_volume": 40059.0437, "trades": 471, "taker_buy_volume": 218151.7, "taker_buy_quote": 31632.44371}, {"ts": 1775278500000, "open": 0.1447, "high": 0.1451, "low": 0.1436, "close": 0.144, "volume": 258594.9, "quote_volume": 37331.45288, "trades": 544, "taker_buy_volume": 114423.1, "taker_buy_quote": 16525.08057}, {"ts": 1775278560000, "open": 0.1442, "high": 0.1464, "low": 0.144, "close": 0.1461, "volume": 401966.5, "quote_volume": 58319.70475, "trades": 802, "taker_buy_volume": 255427.8, "taker_buy_quote": 37061.85924}, {"ts": 1775278620000, "open": 0.1462, "high": 0.1469, "low": 0.1459, "close": 0.1461, "volume": 333153.4, "quote_volume": 48760.44045, "trades": 541, "taker_buy_volume": 140597.6, "taker_buy_quote": 20583.79178}, {"ts": 1775278680000, "open": 0.1461, "high": 0.1466, "low": 0.1459, "close": 0.1459, "volume": 185963.0, "quote_volume": 27177.2408, "trades": 407, "taker_buy_volume": 58993.4, "taker_buy_quote": 8626.18841}, {"ts": 1775278740000, "open": 0.1461, "high": 0.1473, "low": 0.1461, "close": 0.1467, "volume": 531204.2, "quote_volume": 77902.71054, "trades": 866, "taker_buy_volume": 285733.4, "taker_buy_quote": 41917.87082}, {"ts": 1775278800000, "open": 0.1466, "high": 0.1489, "low": 0.1463, "close": 0.1477, "volume": 986150.3, "quote_volume": 145500.72107, "trades": 1359, "taker_buy_volume": 519240.4, "taker_buy_quote": 76653.92686}, {"ts": 1775278860000, "open": 0.1478, "high": 0.1488, "low": 0.1474, "close": 0.1484, "volume": 327772.8, "quote_volume": 48528.43821, "trades": 773, "taker_buy_volume": 184626.3, "taker_buy_quote": 27339.58354}, {"ts": 1775278920000, "open": 0.1484, "high": 0.1492, "low": 0.1476, "close": 0.1477, "volume": 715169.9, "quote_volume": 106104.01068, "trades": 570, "taker_buy_volume": 295534.1, "taker_buy_quote": 43821.05399}, {"ts": 1775278980000, "open": 0.1477, "high": 0.15, "low": 0.1471, "close": 0.1497, "volume": 432180.7, "quote_volume": 64393.20735, "trades": 627, "taker_buy_volume": 188518.6, "taker_buy_quote": 28106.49998}, {"ts": 1775279040000, "open": 0.1497, "high": 0.1574, "low": 0.1496, "close": 0.155, "volume": 2396823.8, "quote_volume": 368617.51368, "trades": 2516, "taker_buy_volume": 1338388.1, "taker_buy_quote": 205504.71199}, {"ts": 1775279100000, "open": 0.1549, "high": 0.1558, "low": 0.1539, "close": 0.155, "volume": 815421.3, "quote_volume": 126317.783, "trades": 1242, "taker_buy_volume": 420499.7, "taker_buy_quote": 65176.77748}, {"ts": 1775279160000, "open": 0.1548, "high": 0.155, "low": 0.1508, "close": 0.152, "volume": 881258.0, "quote_volume": 134653.37049, "trades": 1223, "taker_buy_volume": 387763.8, "taker_buy_quote": 59283.44978}, {"ts": 1775279220000, "open": 0.1521, "high": 0.1529, "low": 0.1516, "close": 0.1522, "volume": 375393.5, "quote_volume": 57192.06634, "trades": 559, "taker_buy_volume": 187786.2, "taker_buy_quote": 28617.18633}, {"ts": 1775279280000, "open": 0.1521, "high": 0.154, "low": 0.1502, "close": 0.1516, "volume": 798326.0, "quote_volume": 121215.69194, "trades": 1180, "taker_buy_volume": 338010.0, "taker_buy_quote": 51374.54355}, {"ts": 1775279340000, "open": 0.1517, "high": 0.1521, "low": 0.1498, "close": 0.1498, "volume": 881479.0, "quote_volume": 133066.84065, "trades": 896, "taker_buy_volume": 270707.4, "taker_buy_quote": 40859.61139}, {"ts": 1775279400000, "open": 0.1498, "high": 0.1515, "low": 0.1494, "close": 0.1507, "volume": 405806.9, "quote_volume": 61118.75474, "trades": 525, "taker_buy_volume": 199915.3, "taker_buy_quote": 30117.79026}, {"ts": 1775279460000, "open": 0.1507, "high": 0.1527, "low": 0.1507, "close": 0.1522, "volume": 517312.4, "quote_volume": 78488.0199, "trades": 333, "taker_buy_volume": 439845.1, "taker_buy_quote": 66689.71509}, {"ts": 1775279520000, "open": 0.1523, "high": 0.1528, "low": 0.1479, "close": 0.1486, "volume": 1045444.6, "quote_volume": 156445.90692, "trades": 898, "taker_buy_volume": 251815.3, "taker_buy_quote": 37609.68049}, {"ts": 1775279580000, "open": 0.1485, "high": 0.1504, "low": 0.1485, "close": 0.1494, "volume": 430432.0, "quote_volume": 64432.39265, "trades": 475, "taker_buy_volume": 270753.0, "taker_buy_quote": 40549.11563}, {"ts": 1775279640000, "open": 0.1493, "high": 0.1499, "low": 0.1468, "close": 0.1476, "volume": 507189.4, "quote_volume": 75065.98075, "trades": 658, "taker_buy_volume": 158499.7, "taker_buy_quote": 23490.55631}, {"ts": 1775279700000, "open": 0.1477, "high": 0.1496, "low": 0.1475, "close": 0.1481, "volume": 411348.4, "quote_volume": 61068.14206, "trades": 651, "taker_buy_volume": 193656.0, "taker_buy_quote": 28741.88417}, {"ts": 1775279760000, "open": 0.1481, "high": 0.1497, "low": 0.1479, "close": 0.1488, "volume": 304385.1, "quote_volume": 45307.17942, "trades": 410, "taker_buy_volume": 178794.8, "taker_buy_quote": 26614.15662}, {"ts": 1775279820000, "open": 0.1488, "high": 0.1505, "low": 0.1484, "close": 0.1498, "volume": 701712.7, "quote_volume": 105155.86692, "trades": 545, "taker_buy_volume": 513259.0, "taker_buy_quote": 76956.94117}, {"ts": 1775279880000, "open": 0.1499, "high": 0.1517, "low": 0.1497, "close": 0.1512, "volume": 464718.9, "quote_volume": 69972.58387, "trades": 615, "taker_buy_volume": 235644.7, "taker_buy_quote": 35479.21173}, {"ts": 1775279940000, "open": 0.1512, "high": 0.1515, "low": 0.1499, "close": 0.1508, "volume": 266099.7, "quote_volume": 40170.37698, "trades": 376, "taker_buy_volume": 137635.0, "taker_buy_quote": 20781.28313}, {"ts": 1775280000000, "open": 0.1507, "high": 0.1508, "low": 0.148, "close": 0.1481, "volume": 455228.1, "quote_volume": 68072.84262, "trades": 534, "taker_buy_volume": 285703.9, "taker_buy_quote": 42739.94373}, {"ts": 1775280060000, "open": 0.1482, "high": 0.1483, "low": 0.1452, "close": 0.1454, "volume": 1059601.1, "quote_volume": 155431.82635, "trades": 963, "taker_buy_volume": 424861.2, "taker_buy_quote": 62352.37306}, {"ts": 1775280120000, "open": 0.1455, "high": 0.1461, "low": 0.1445, "close": 0.1451, "volume": 353234.3, "quote_volume": 51285.79643, "trades": 558, "taker_buy_volume": 181515.5, "taker_buy_quote": 26366.28362}, {"ts": 1775280180000, "open": 0.1452, "high": 0.147, "low": 0.145, "close": 0.1467, "volume": 248367.3, "quote_volume": 36204.40852, "trades": 415, "taker_buy_volume": 147440.3, "taker_buy_quote": 21505.50967}, {"ts": 1775280240000, "open": 0.1467, "high": 0.1467, "low": 0.1404, "close": 0.1407, "volume": 1100029.8, "quote_volume": 157208.92981, "trades": 1198, "taker_buy_volume": 263706.2, "taker_buy_quote": 37574.57456}, {"ts": 1775280300000, "open": 0.1407, "high": 0.1427, "low": 0.1402, "close": 0.1427, "volume": 547658.7, "quote_volume": 77475.90594, "trades": 843, "taker_buy_volume": 221976.2, "taker_buy_quote": 31384.5789}, {"ts": 1775280360000, "open": 0.1427, "high": 0.1431, "low": 0.1415, "close": 0.1429, "volume": 264359.8, "quote_volume": 37667.36808, "trades": 515, "taker_buy_volume": 79898.6, "taker_buy_quote": 11402.13527}, {"ts": 1775280420000, "open": 0.1428, "high": 0.1438, "low": 0.142, "close": 0.1431, "volume": 209017.9, "quote_volume": 29858.81893, "trades": 443, "taker_buy_volume": 94113.9, "taker_buy_quote": 13453.09087}, {"ts": 1775280480000, "open": 0.1431, "high": 0.1444, "low": 0.1431, "close": 0.1442, "volume": 356245.5, "quote_volume": 51215.11261, "trades": 463, "taker_buy_volume": 246799.3, "taker_buy_quote": 35510.47851}, {"ts": 1775280540000, "open": 0.144, "high": 0.1447, "low": 0.1437, "close": 0.1439, "volume": 464017.7, "quote_volume": 66967.45699, "trades": 628, "taker_buy_volume": 103789.3, "taker_buy_quote": 14985.13298}, {"ts": 1775280600000, "open": 0.144, "high": 0.1443, "low": 0.1433, "close": 0.1435, "volume": 213778.1, "quote_volume": 30747.06737, "trades": 271, "taker_buy_volume": 115294.2, "taker_buy_quote": 16578.90958}, {"ts": 1775280660000, "open": 0.1434, "high": 0.1442, "low": 0.1429, "close": 0.1435, "volume": 89167.1, "quote_volume": 12790.27196, "trades": 265, "taker_buy_volume": 42457.4, "taker_buy_quote": 6094.11158}, {"ts": 1775280720000, "open": 0.1436, "high": 0.1438, "low": 0.1429, "close": 0.1429, "volume": 169480.8, "quote_volume": 24275.25894, "trades": 145, "taker_buy_volume": 138663.8, "taker_buy_quote": 19863.68552}, {"ts": 1775280780000, "open": 0.1429, "high": 0.1444, "low": 0.1424, "close": 0.1437, "volume": 592389.4, "quote_volume": 84962.87547, "trades": 481, "taker_buy_volume": 472088.7, "taker_buy_quote": 67738.91603}, {"ts": 1775280840000, "open": 0.1437, "high": 0.1448, "low": 0.1415, "close": 0.1417, "volume": 589236.1, "quote_volume": 84539.61833, "trades": 872, "taker_buy_volume": 402411.1, "taker_buy_quote": 57778.69763}, {"ts": 1775280900000, "open": 0.1418, "high": 0.1443, "low": 0.1418, "close": 0.144, "volume": 186965.3, "quote_volume": 26848.20876, "trades": 347, "taker_buy_volume": 125256.2, "taker_buy_quote": 17978.30514}, {"ts": 1775280960000, "open": 0.1441, "high": 0.1442, "low": 0.1432, "close": 0.1433, "volume": 45480.0, "quote_volume": 6536.82244, "trades": 119, "taker_buy_volume": 11445.0, "taker_buy_quote": 1645.51948}, {"ts": 1775281020000, "open": 0.1434, "high": 0.145, "low": 0.1433, "close": 0.1446, "volume": 155239.7, "quote_volume": 22388.12885, "trades": 277, "taker_buy_volume": 103490.9, "taker_buy_quote": 14919.85386}, {"ts": 1775281080000, "open": 0.1446, "high": 0.1446, "low": 0.1435, "close": 0.1441, "volume": 180276.7, "quote_volume": 25970.10455, "trades": 176, "taker_buy_volume": 28312.3, "taker_buy_quote": 4081.65477}, {"ts": 1775281140000, "open": 0.1442, "high": 0.1446, "low": 0.1435, "close": 0.1435, "volume": 101725.5, "quote_volume": 14658.29996, "trades": 190, "taker_buy_volume": 37002.9, "taker_buy_quote": 5338.91629}, {"ts": 1775281200000, "open": 0.1434, "high": 0.1435, "low": 0.1424, "close": 0.1429, "volume": 281218.8, "quote_volume": 40206.65667, "trades": 460, "taker_buy_volume": 113477.5, "taker_buy_quote": 16220.90375}, {"ts": 1775281260000, "open": 0.1427, "high": 0.1428, "low": 0.1412, "close": 0.1413, "volume": 203382.5, "quote_volume": 28890.64417, "trades": 394, "taker_buy_volume": 90691.2, "taker_buy_quote": 12884.88767}, {"ts": 1775281320000, "open": 0.1412, "high": 0.1417, "low": 0.1403, "close": 0.1414, "volume": 368678.9, "quote_volume": 52018.72879, "trades": 502, "taker_buy_volume": 130736.1, "taker_buy_quote": 18445.77771}, {"ts": 1775281380000, "open": 0.1417, "high": 0.1419, "low": 0.1392, "close": 0.1414, "volume": 329309.0, "quote_volume": 46209.90876, "trades": 551, "taker_buy_volume": 131654.6, "taker_buy_quote": 18471.36517}, {"ts": 1775281440000, "open": 0.1413, "high": 0.1414, "low": 0.1403, "close": 0.1404, "volume": 218713.0, "quote_volume": 30809.1303, "trades": 359, "taker_buy_volume": 97978.7, "taker_buy_quote": 13809.24768}, {"ts": 1775281500000, "open": 0.1404, "high": 0.1409, "low": 0.1383, "close": 0.1389, "volume": 545239.6, "quote_volume": 76072.14802, "trades": 783, "taker_buy_volume": 311057.3, "taker_buy_quote": 43410.49832}, {"ts": 1775281560000, "open": 0.1389, "high": 0.1415, "low": 0.1389, "close": 0.1408, "volume": 152340.7, "quote_volume": 21397.51914, "trades": 335, "taker_buy_volume": 88124.2, "taker_buy_quote": 12391.31593}, {"ts": 1775281620000, "open": 0.1408, "high": 0.1409, "low": 0.1402, "close": 0.1403, "volume": 66611.4, "quote_volume": 9363.33568, "trades": 223, "taker_buy_volume": 28638.8, "taker_buy_quote": 4024.83132}, {"ts": 1775281680000, "open": 0.1403, "high": 0.1409, "low": 0.1368, "close": 0.1385, "volume": 1239493.0, "quote_volume": 171598.62541, "trades": 1797, "taker_buy_volume": 395084.6, "taker_buy_quote": 54665.63095}, {"ts": 1775281740000, "open": 0.1385, "high": 0.1394, "low": 0.1385, "close": 0.139, "volume": 275939.3, "quote_volume": 38357.41903, "trades": 418, "taker_buy_volume": 92869.5, "taker_buy_quote": 12912.54849}, {"ts": 1775281800000, "open": 0.139, "high": 0.139, "low": 0.1381, "close": 0.1385, "volume": 233245.0, "quote_volume": 32286.16626, "trades": 444, "taker_buy_volume": 119307.7, "taker_buy_quote": 16521.31221}, {"ts": 1775281860000, "open": 0.1386, "high": 0.1393, "low": 0.1382, "close": 0.1387, "volume": 131939.2, "quote_volume": 18292.58634, "trades": 274, "taker_buy_volume": 60920.3, "taker_buy_quote": 8446.79699}, {"ts": 1775281920000, "open": 0.1387, "high": 0.1387, "low": 0.136, "close": 0.1366, "volume": 952913.4, "quote_volume": 130661.56834, "trades": 1229, "taker_buy_volume": 364090.8, "taker_buy_quote": 49915.01849}, {"ts": 1775281980000, "open": 0.1367, "high": 0.137, "low": 0.1325, "close": 0.1335, "volume": 2010015.4, "quote_volume": 269274.45674, "trades": 2357, "taker_buy_volume": 909424.4, "taker_buy_quote": 121594.90886}, {"ts": 1775282040000, "open": 0.1335, "high": 0.1337, "low": 0.1289, "close": 0.131, "volume": 2509730.6, "quote_volume": 326978.18229, "trades": 3719, "taker_buy_volume": 910352.8, "taker_buy_quote": 118288.55905}, {"ts": 1775282100000, "open": 0.131, "high": 0.1322, "low": 0.129, "close": 0.131, "volume": 999879.8, "quote_volume": 130408.83073, "trades": 1219, "taker_buy_volume": 374722.0, "taker_buy_quote": 48926.28385}, {"ts": 1775282160000, "open": 0.131, "high": 0.1324, "low": 0.1307, "close": 0.1323, "volume": 735509.7, "quote_volume": 96714.94531, "trades": 1295, "taker_buy_volume": 450387.6, "taker_buy_quote": 59243.15546}, {"ts": 1775282220000, "open": 0.1324, "high": 0.1338, "low": 0.1322, "close": 0.1335, "volume": 536897.7, "quote_volume": 71429.12624, "trades": 1133, "taker_buy_volume": 281347.2, "taker_buy_quote": 37445.27936}, {"ts": 1775282280000, "open": 0.1335, "high": 0.1337, "low": 0.1324, "close": 0.1332, "volume": 616093.1, "quote_volume": 82062.13241, "trades": 1032, "taker_buy_volume": 217969.2, "taker_buy_quote": 29058.50753}, {"ts": 1775282340000, "open": 0.1333, "high": 0.1342, "low": 0.133, "close": 0.1335, "volume": 476045.8, "quote_volume": 63559.27457, "trades": 504, "taker_buy_volume": 278331.4, "taker_buy_quote": 37171.03628}, {"ts": 1775282400000, "open": 0.1333, "high": 0.1339, "low": 0.133, "close": 0.1334, "volume": 261964.0, "quote_volume": 34961.59071, "trades": 309, "taker_buy_volume": 90772.9, "taker_buy_quote": 12124.95126}, {"ts": 1775282460000, "open": 0.1333, "high": 0.1339, "low": 0.1329, "close": 0.133, "volume": 324980.0, "quote_volume": 43332.98432, "trades": 448, "taker_buy_volume": 203879.6, "taker_buy_quote": 27186.83048}, {"ts": 1775282520000, "open": 0.1329, "high": 0.1354, "low": 0.1328, "close": 0.1349, "volume": 547889.9, "quote_volume": 73517.40135, "trades": 554, "taker_buy_volume": 340031.5, "taker_buy_quote": 45612.54078}, {"ts": 1775282580000, "open": 0.1348, "high": 0.135, "low": 0.1339, "close": 0.1344, "volume": 393406.3, "quote_volume": 52943.2805, "trades": 618, "taker_buy_volume": 185604.7, "taker_buy_quote": 24983.83552}, {"ts": 1775282640000, "open": 0.1345, "high": 0.1368, "low": 0.1344, "close": 0.1365, "volume": 330606.5, "quote_volume": 44890.83931, "trades": 476, "taker_buy_volume": 216019.9, "taker_buy_quote": 29316.00808}, {"ts": 1775282700000, "open": 0.1364, "high": 0.1367, "low": 0.1357, "close": 0.1362, "volume": 153483.7, "quote_volume": 20908.8617, "trades": 261, "taker_buy_volume": 70585.5, "taker_buy_quote": 9611.91796}, {"ts": 1775282760000, "open": 0.1364, "high": 0.1364, "low": 0.1344, "close": 0.1352, "volume": 304677.4, "quote_volume": 41161.24362, "trades": 490, "taker_buy_volume": 126205.9, "taker_buy_quote": 17017.43917}, {"ts": 1775282820000, "open": 0.1351, "high": 0.1362, "low": 0.1351, "close": 0.136, "volume": 127055.4, "quote_volume": 17254.91738, "trades": 240, "taker_buy_volume": 89796.9, "taker_buy_quote": 12197.53988}, {"ts": 1775282880000, "open": 0.1359, "high": 0.136, "low": 0.1353, "close": 0.1359, "volume": 63954.1, "quote_volume": 8673.8676, "trades": 142, "taker_buy_volume": 37255.1, "taker_buy_quote": 5052.55664}, {"ts": 1775282940000, "open": 0.1359, "high": 0.1363, "low": 0.1355, "close": 0.1362, "volume": 150498.1, "quote_volume": 20457.6426, "trades": 214, "taker_buy_volume": 85900.0, "taker_buy_quote": 11675.60514}, {"ts": 1775283000000, "open": 0.1362, "high": 0.1371, "low": 0.136, "close": 0.1366, "volume": 310069.1, "quote_volume": 42404.87408, "trades": 367, "taker_buy_volume": 187968.3, "taker_buy_quote": 25704.53359}, {"ts": 1775283060000, "open": 0.1367, "high": 0.1379, "low": 0.1363, "close": 0.1373, "volume": 208735.9, "quote_volume": 28672.47097, "trades": 478, "taker_buy_volume": 121439.6, "taker_buy_quote": 16689.72098}, {"ts": 1775283120000, "open": 0.1373, "high": 0.1373, "low": 0.1361, "close": 0.137, "volume": 294691.6, "quote_volume": 40296.13478, "trades": 622, "taker_buy_volume": 151980.0, "taker_buy_quote": 20786.19026}, {"ts": 1775283180000, "open": 0.1371, "high": 0.1374, "low": 0.1363, "close": 0.1366, "volume": 216768.5, "quote_volume": 29634.10218, "trades": 347, "taker_buy_volume": 78477.2, "taker_buy_quote": 10731.97384}, {"ts": 1775283240000, "open": 0.1368, "high": 0.1378, "low": 0.1367, "close": 0.1378, "volume": 117527.2, "quote_volume": 16156.29009, "trades": 190, "taker_buy_volume": 83668.6, "taker_buy_quote": 11502.11209}, {"ts": 1775283300000, "open": 0.1377, "high": 0.1377, "low": 0.1363, "close": 0.1365, "volume": 146354.8, "quote_volume": 20017.73844, "trades": 258, "taker_buy_volume": 51591.2, "taker_buy_quote": 7051.28271}, {"ts": 1775283360000, "open": 0.1365, "high": 0.1373, "low": 0.1365, "close": 0.137, "volume": 99070.0, "quote_volume": 13577.10859, "trades": 210, "taker_buy_volume": 63400.6, "taker_buy_quote": 8691.87772}, {"ts": 1775283420000, "open": 0.1369, "high": 0.1369, "low": 0.1362, "close": 0.1363, "volume": 130144.7, "quote_volume": 17767.22095, "trades": 272, "taker_buy_volume": 44760.7, "taker_buy_quote": 6111.70938}, {"ts": 1775283480000, "open": 0.1363, "high": 0.1373, "low": 0.1363, "close": 0.137, "volume": 98177.9, "quote_volume": 13434.60337, "trades": 164, "taker_buy_volume": 58569.7, "taker_buy_quote": 8012.42457}, {"ts": 1775283540000, "open": 0.1369, "high": 0.1369, "low": 0.1362, "close": 0.1369, "volume": 98852.9, "quote_volume": 13496.51099, "trades": 166, "taker_buy_volume": 46866.0, "taker_buy_quote": 6398.50869}, {"ts": 1775283600000, "open": 0.1369, "high": 0.1381, "low": 0.1369, "close": 0.1373, "volume": 158440.4, "quote_volume": 21778.94052, "trades": 220, "taker_buy_volume": 57520.3, "taker_buy_quote": 7910.44871}, {"ts": 1775283660000, "open": 0.1373, "high": 0.1373, "low": 0.1357, "close": 0.1364, "volume": 380767.1, "quote_volume": 51851.28699, "trades": 498, "taker_buy_volume": 191264.0, "taker_buy_quote": 26036.15404}, {"ts": 1775283720000, "open": 0.1365, "high": 0.1378, "low": 0.1365, "close": 0.137, "volume": 171457.4, "quote_volume": 23538.58807, "trades": 330, "taker_buy_volume": 108430.0, "taker_buy_quote": 14891.51189}, {"ts": 1775283780000, "open": 0.1369, "high": 0.138, "low": 0.1364, "close": 0.1378, "volume": 225336.3, "quote_volume": 30929.45941, "trades": 374, "taker_buy_volume": 175693.3, "taker_buy_quote": 24112.0894}, {"ts": 1775283840000, "open": 0.1377, "high": 0.1379, "low": 0.1369, "close": 0.1371, "volume": 143460.0, "quote_volume": 19705.95648, "trades": 260, "taker_buy_volume": 78850.6, "taker_buy_quote": 10830.46905}, {"ts": 1775283900000, "open": 0.1371, "high": 0.138, "low": 0.1371, "close": 0.1379, "volume": 81789.2, "quote_volume": 11247.75705, "trades": 137, "taker_buy_volume": 68232.1, "taker_buy_quote": 9382.5379}, {"ts": 1775283960000, "open": 0.1378, "high": 0.1378, "low": 0.1371, "close": 0.1374, "volume": 122374.7, "quote_volume": 16824.54895, "trades": 200, "taker_buy_volume": 51878.5, "taker_buy_quote": 7129.87348}, {"ts": 1775284020000, "open": 0.1374, "high": 0.1377, "low": 0.1368, "close": 0.1369, "volume": 78044.6, "quote_volume": 10705.58292, "trades": 160, "taker_buy_volume": 26954.1, "taker_buy_quote": 3696.01397}, {"ts": 1775284080000, "open": 0.1369, "high": 0.1373, "low": 0.1364, "close": 0.137, "volume": 229313.9, "quote_volume": 31360.72388, "trades": 263, "taker_buy_volume": 107415.8, "taker_buy_quote": 14685.2877}, {"ts": 1775284140000, "open": 0.1369, "high": 0.1374, "low": 0.1367, "close": 0.1368, "volume": 93027.1, "quote_volume": 12758.6974, "trades": 133, "taker_buy_volume": 52068.1, "taker_buy_quote": 7145.13235}, {"ts": 1775284200000, "open": 0.1369, "high": 0.1378, "low": 0.1369, "close": 0.1378, "volume": 56862.1, "quote_volume": 7818.03461, "trades": 87, "taker_buy_volume": 33890.3, "taker_buy_quote": 4659.48983}, {"ts": 1775284260000, "open": 0.1377, "high": 0.1377, "low": 0.1367, "close": 0.1368, "volume": 88522.6, "quote_volume": 12140.1663, "trades": 124, "taker_buy_volume": 23876.0, "taker_buy_quote": 3268.11211}, {"ts": 1775284320000, "open": 0.1367, "high": 0.1369, "low": 0.1357, "close": 0.1358, "volume": 158257.5, "quote_volume": 21549.92777, "trades": 181, "taker_buy_volume": 28856.5, "taker_buy_quote": 3929.23219}, {"ts": 1775284380000, "open": 0.136, "high": 0.1368, "low": 0.1358, "close": 0.1363, "volume": 86055.7, "quote_volume": 11740.53324, "trades": 145, "taker_buy_volume": 48190.4, "taker_buy_quote": 6571.87081}, {"ts": 1775284440000, "open": 0.1364, "high": 0.1365, "low": 0.1358, "close": 0.1361, "volume": 152236.0, "quote_volume": 20726.17554, "trades": 271, "taker_buy_volume": 58317.8, "taker_buy_quote": 7943.78266}, {"ts": 1775284500000, "open": 0.1361, "high": 0.1367, "low": 0.1359, "close": 0.1359, "volume": 174466.1, "quote_volume": 23755.93163, "trades": 389, "taker_buy_volume": 53467.4, "taker_buy_quote": 7281.08953}, {"ts": 1775284560000, "open": 0.1358, "high": 0.1362, "low": 0.1352, "close": 0.1352, "volume": 272229.0, "quote_volume": 36960.64463, "trades": 368, "taker_buy_volume": 156008.8, "taker_buy_quote": 21197.9958}, {"ts": 1775284620000, "open": 0.1352, "high": 0.1355, "low": 0.134, "close": 0.1342, "volume": 387460.5, "quote_volume": 52213.61853, "trades": 473, "taker_buy_volume": 98278.2, "taker_buy_quote": 13248.29217}, {"ts": 1775284680000, "open": 0.1343, "high": 0.1347, "low": 0.1338, "close": 0.1339, "volume": 142006.7, "quote_volume": 19071.80634, "trades": 183, "taker_buy_volume": 77618.0, "taker_buy_quote": 10428.97291}, {"ts": 1775284740000, "open": 0.134, "high": 0.134, "low": 0.133, "close": 0.1336, "volume": 254871.1, "quote_volume": 34046.51942, "trades": 304, "taker_buy_volume": 129440.7, "taker_buy_quote": 17301.89719}, {"ts": 1775284800000, "open": 0.1337, "high": 0.1347, "low": 0.1334, "close": 0.1346, "volume": 105817.2, "quote_volume": 14210.04557, "trades": 159, "taker_buy_volume": 82358.9, "taker_buy_quote": 11057.60191}, {"ts": 1775284860000, "open": 0.1348, "high": 0.1356, "low": 0.1348, "close": 0.1352, "volume": 117900.7, "quote_volume": 15937.03571, "trades": 175, "taker_buy_volume": 57758.8, "taker_buy_quote": 7812.59163}, {"ts": 1775284920000, "open": 0.1352, "high": 0.1358, "low": 0.1336, "close": 0.1337, "volume": 87528.3, "quote_volume": 11759.95069, "trades": 183, "taker_buy_volume": 37441.1, "taker_buy_quote": 5037.62484}, {"ts": 1775284980000, "open": 0.1339, "high": 0.1339, "low": 0.1331, "close": 0.1332, "volume": 159796.0, "quote_volume": 21303.81434, "trades": 182, "taker_buy_volume": 89550.6, "taker_buy_quote": 11929.08449}, {"ts": 1775285040000, "open": 0.1333, "high": 0.1337, "low": 0.1331, "close": 0.1334, "volume": 235676.0, "quote_volume": 31450.41729, "trades": 233, "taker_buy_volume": 135994.9, "taker_buy_quote": 18161.51237}, {"ts": 1775285100000, "open": 0.1333, "high": 0.1334, "low": 0.1327, "close": 0.1331, "volume": 127970.1, "quote_volume": 17033.68568, "trades": 242, "taker_buy_volume": 40351.9, "taker_buy_quote": 5373.44808}, {"ts": 1775285160000, "open": 0.1331, "high": 0.1338, "low": 0.133, "close": 0.1337, "volume": 86095.6, "quote_volume": 11475.6592, "trades": 142, "taker_buy_volume": 19624.5, "taker_buy_quote": 2617.1799}, {"ts": 1775285220000, "open": 0.1336, "high": 0.1336, "low": 0.1316, "close": 0.1322, "volume": 539519.1, "quote_volume": 71417.689, "trades": 583, "taker_buy_volume": 98877.2, "taker_buy_quote": 13064.84705}, {"ts": 1775285280000, "open": 0.1322, "high": 0.1323, "low": 0.1314, "close": 0.1321, "volume": 161203.3, "quote_volume": 21259.02715, "trades": 289, "taker_buy_volume": 76617.0, "taker_buy_quote": 10110.21476}, {"ts": 1775285340000, "open": 0.132, "high": 0.1321, "low": 0.1309, "close": 0.1312, "volume": 262339.3, "quote_volume": 34504.72552, "trades": 306, "taker_buy_volume": 75625.4, "taker_buy_quote": 9935.11444}, {"ts": 1775285400000, "open": 0.1312, "high": 0.1322, "low": 0.1307, "close": 0.1322, "volume": 291968.9, "quote_volume": 38403.95179, "trades": 255, "taker_buy_volume": 231135.0, "taker_buy_quote": 30410.85455}, {"ts": 1775285460000, "open": 0.1321, "high": 0.1322, "low": 0.1318, "close": 0.1322, "volume": 113241.9, "quote_volume": 14947.17539, "trades": 100, "taker_buy_volume": 34415.8, "taker_buy_quote": 4545.73602}, {"ts": 1775285520000, "open": 0.1322, "high": 0.1326, "low": 0.1312, "close": 0.1316, "volume": 116427.2, "quote_volume": 15381.32661, "trades": 176, "taker_buy_volume": 61161.4, "taker_buy_quote": 8078.27385}, {"ts": 1775285580000, "open": 0.1317, "high": 0.1327, "low": 0.1315, "close": 0.1326, "volume": 91478.7, "quote_volume": 12092.08155, "trades": 175, "taker_buy_volume": 78594.3, "taker_buy_quote": 10390.99289}, {"ts": 1775285640000, "open": 0.1327, "high": 0.1327, "low": 0.132, "close": 0.1323, "volume": 191409.8, "quote_volume": 25334.76869, "trades": 217, "taker_buy_volume": 54861.3, "taker_buy_quote": 7259.75966}, {"ts": 1775285700000, "open": 0.1323, "high": 0.133, "low": 0.1321, "close": 0.1325, "volume": 104645.3, "quote_volume": 13867.466, "trades": 142, "taker_buy_volume": 53621.8, "taker_buy_quote": 7106.34932}, {"ts": 1775285760000, "open": 0.1324, "high": 0.1324, "low": 0.1315, "close": 0.1318, "volume": 228050.2, "quote_volume": 30088.29722, "trades": 205, "taker_buy_volume": 80989.9, "taker_buy_quote": 10698.86095}, {"ts": 1775285820000, "open": 0.1317, "high": 0.1322, "low": 0.1313, "close": 0.132, "volume": 98397.3, "quote_volume": 12959.23775, "trades": 157, "taker_buy_volume": 44423.3, "taker_buy_quote": 5850.33616}, {"ts": 1775285880000, "open": 0.132, "high": 0.1323, "low": 0.1317, "close": 0.1323, "volume": 124180.3, "quote_volume": 16407.89646, "trades": 141, "taker_buy_volume": 74527.3, "taker_buy_quote": 9848.27279}, {"ts": 1775285940000, "open": 0.1324, "high": 0.1329, "low": 0.1319, "close": 0.1329, "volume": 65160.6, "quote_volume": 8633.83222, "trades": 108, "taker_buy_volume": 48089.6, "taker_buy_quote": 6376.6939}, {"ts": 1775286000000, "open": 0.1328, "high": 0.133, "low": 0.1321, "close": 0.1321, "volume": 119837.5, "quote_volume": 15888.70837, "trades": 177, "taker_buy_volume": 51895.9, "taker_buy_quote": 6885.85932}, {"ts": 1775286060000, "open": 0.1322, "high": 0.1333, "low": 0.132, "close": 0.1332, "volume": 119524.9, "quote_volume": 15853.8729, "trades": 162, "taker_buy_volume": 96603.0, "taker_buy_quote": 12819.12977}, {"ts": 1775286120000, "open": 0.1332, "high": 0.1333, "low": 0.1327, "close": 0.1331, "volume": 184362.8, "quote_volume": 24531.13163, "trades": 213, "taker_buy_volume": 85610.7, "taker_buy_quote": 11389.92934}, {"ts": 1775286180000, "open": 0.1332, "high": 0.1334, "low": 0.132, "close": 0.1326, "volume": 160546.9, "quote_volume": 21325.04624, "trades": 181, "taker_buy_volume": 65621.2, "taker_buy_quote": 8717.67339}, {"ts": 1775286240000, "open": 0.1326, "high": 0.1352, "low": 0.1326, "close": 0.1351, "volume": 368540.0, "quote_volume": 49480.13862, "trades": 521, "taker_buy_volume": 209417.6, "taker_buy_quote": 28087.02953}, {"ts": 1775286300000, "open": 0.1349, "high": 0.1349, "low": 0.1339, "close": 0.1342, "volume": 299442.3, "quote_volume": 40207.28898, "trades": 280, "taker_buy_volume": 168584.0, "taker_buy_quote": 22636.54602}, {"ts": 1775286360000, "open": 0.1342, "high": 0.1348, "low": 0.134, "close": 0.1348, "volume": 109130.0, "quote_volume": 14688.36889, "trades": 136, "taker_buy_volume": 92005.4, "taker_buy_quote": 12386.91327}, {"ts": 1775286420000, "open": 0.1348, "high": 0.1352, "low": 0.1344, "close": 0.1348, "volume": 311904.9, "quote_volume": 42053.27243, "trades": 437, "taker_buy_volume": 235397.8, "taker_buy_quote": 31737.40962}, {"ts": 1775286480000, "open": 0.1349, "high": 0.1353, "low": 0.1345, "close": 0.1351, "volume": 151695.6, "quote_volume": 20464.54846, "trades": 224, "taker_buy_volume": 97820.9, "taker_buy_quote": 13200.2689}, {"ts": 1775286540000, "open": 0.1352, "high": 0.136, "low": 0.1349, "close": 0.1353, "volume": 314225.4, "quote_volume": 42589.29379, "trades": 294, "taker_buy_volume": 212314.0, "taker_buy_quote": 28786.86454}, {"ts": 1775286600000, "open": 0.1355, "high": 0.1356, "low": 0.1343, "close": 0.1345, "volume": 57297.4, "quote_volume": 7734.68696, "trades": 112, "taker_buy_volume": 27551.3, "taker_buy_quote": 3721.06594}, {"ts": 1775286660000, "open": 0.1346, "high": 0.1349, "low": 0.1339, "close": 0.1341, "volume": 184610.7, "quote_volume": 24795.62503, "trades": 258, "taker_buy_volume": 81705.2, "taker_buy_quote": 10973.93834}, {"ts": 1775286720000, "open": 0.1341, "high": 0.1355, "low": 0.1338, "close": 0.1355, "volume": 91059.7, "quote_volume": 12265.47851, "trades": 121, "taker_buy_volume": 47838.1, "taker_buy_quote": 6439.04426}, {"ts": 1775286780000, "open": 0.1355, "high": 0.1355, "low": 0.1345, "close": 0.1346, "volume": 59358.0, "quote_volume": 8018.22541, "trades": 77, "taker_buy_volume": 44609.7, "taker_buy_quote": 6030.85486}, {"ts": 1775286840000, "open": 0.1346, "high": 0.1349, "low": 0.1342, "close": 0.1346, "volume": 53810.9, "quote_volume": 7239.97009, "trades": 123, "taker_buy_volume": 22797.8, "taker_buy_quote": 3066.81778}, {"ts": 1775286900000, "open": 0.1347, "high": 0.1351, "low": 0.1345, "close": 0.135, "volume": 78483.5, "quote_volume": 10579.04776, "trades": 103, "taker_buy_volume": 52706.5, "taker_buy_quote": 7107.79188}, {"ts": 1775286960000, "open": 0.1352, "high": 0.1353, "low": 0.1343, "close": 0.1344, "volume": 187197.8, "quote_volume": 25231.07596, "trades": 291, "taker_buy_volume": 92816.1, "taker_buy_quote": 12516.14345}, {"ts": 1775287020000, "open": 0.1345, "high": 0.1356, "low": 0.1345, "close": 0.1352, "volume": 165156.3, "quote_volume": 22321.37439, "trades": 262, "taker_buy_volume": 99859.5, "taker_buy_quote": 13494.40139}, {"ts": 1775287080000, "open": 0.1351, "high": 0.1352, "low": 0.1344, "close": 0.1344, "volume": 120811.6, "quote_volume": 16282.61531, "trades": 259, "taker_buy_volume": 67045.7, "taker_buy_quote": 9037.04663}, {"ts": 1775287140000, "open": 0.1345, "high": 0.1351, "low": 0.1345, "close": 0.1347, "volume": 166956.4, "quote_volume": 22499.94631, "trades": 220, "taker_buy_volume": 85935.8, "taker_buy_quote": 11583.45192}, {"ts": 1775287200000, "open": 0.1347, "high": 0.1352, "low": 0.1332, "close": 0.1334, "volume": 318088.1, "quote_volume": 42613.49316, "trades": 426, "taker_buy_volume": 124348.1, "taker_buy_quote": 16657.74127}, {"ts": 1775287260000, "open": 0.1333, "high": 0.1334, "low": 0.1327, "close": 0.1333, "volume": 189953.4, "quote_volume": 25280.89083, "trades": 224, "taker_buy_volume": 106736.3, "taker_buy_quote": 14210.17667}, {"ts": 1775287320000, "open": 0.1333, "high": 0.1344, "low": 0.1333, "close": 0.1339, "volume": 122830.0, "quote_volume": 16460.21926, "trades": 172, "taker_buy_volume": 69929.5, "taker_buy_quote": 9371.33394}, {"ts": 1775287380000, "open": 0.1339, "high": 0.1342, "low": 0.1338, "close": 0.134, "volume": 31398.3, "quote_volume": 4207.83522, "trades": 68, "taker_buy_volume": 21724.6, "taker_buy_quote": 2911.49738}, {"ts": 1775287440000, "open": 0.134, "high": 0.1351, "low": 0.1335, "close": 0.1351, "volume": 134775.1, "quote_volume": 18101.91701, "trades": 188, "taker_buy_volume": 79756.6, "taker_buy_quote": 10725.89879}, {"ts": 1775287500000, "open": 0.1351, "high": 0.1356, "low": 0.1351, "close": 0.1356, "volume": 223186.9, "quote_volume": 30242.73696, "trades": 258, "taker_buy_volume": 121101.7, "taker_buy_quote": 16412.37436}, {"ts": 1775287560000, "open": 0.1357, "high": 0.1381, "low": 0.1355, "close": 0.1379, "volume": 207784.6, "quote_volume": 28411.97013, "trades": 375, "taker_buy_volume": 126229.9, "taker_buy_quote": 17277.67049}, {"ts": 1775287620000, "open": 0.1378, "high": 0.1387, "low": 0.1376, "close": 0.1381, "volume": 265256.5, "quote_volume": 36679.96775, "trades": 334, "taker_buy_volume": 123312.6, "taker_buy_quote": 17054.50208}, {"ts": 1775287680000, "open": 0.1381, "high": 0.1386, "low": 0.1369, "close": 0.1378, "volume": 340889.5, "quote_volume": 46885.87294, "trades": 402, "taker_buy_volume": 130564.9, "taker_buy_quote": 17986.15339}, {"ts": 1775287740000, "open": 0.1378, "high": 0.1382, "low": 0.1374, "close": 0.1377, "volume": 216321.8, "quote_volume": 29811.77417, "trades": 184, "taker_buy_volume": 64940.2, "taker_buy_quote": 8954.59915}, {"ts": 1775287800000, "open": 0.1375, "high": 0.1393, "low": 0.1372, "close": 0.1386, "volume": 320925.1, "quote_volume": 44452.742, "trades": 362, "taker_buy_volume": 236332.4, "taker_buy_quote": 32741.65174}, {"ts": 1775287860000, "open": 0.1386, "high": 0.1386, "low": 0.1373, "close": 0.1378, "volume": 301538.1, "quote_volume": 41520.80195, "trades": 315, "taker_buy_volume": 148140.3, "taker_buy_quote": 20401.12128}, {"ts": 1775287920000, "open": 0.1379, "high": 0.1414, "low": 0.1379, "close": 0.1411, "volume": 390413.9, "quote_volume": 54593.73933, "trades": 475, "taker_buy_volume": 249672.8, "taker_buy_quote": 34846.20888}, {"ts": 1775287980000, "open": 0.1413, "high": 0.1415, "low": 0.1401, "close": 0.1406, "volume": 277194.4, "quote_volume": 38951.66863, "trades": 447, "taker_buy_volume": 143464.0, "taker_buy_quote": 20164.21095}, {"ts": 1775288040000, "open": 0.1406, "high": 0.1408, "low": 0.1384, "close": 0.1399, "volume": 333720.5, "quote_volume": 46553.11284, "trades": 471, "taker_buy_volume": 178470.9, "taker_buy_quote": 24899.25626}, {"ts": 1775288100000, "open": 0.1398, "high": 0.1399, "low": 0.1387, "close": 0.1394, "volume": 263791.7, "quote_volume": 36754.52937, "trades": 423, "taker_buy_volume": 120410.0, "taker_buy_quote": 16789.69338}, {"ts": 1775288160000, "open": 0.1392, "high": 0.1402, "low": 0.1385, "close": 0.1385, "volume": 176009.2, "quote_volume": 24499.52427, "trades": 295, "taker_buy_volume": 90106.0, "taker_buy_quote": 12545.30319}, {"ts": 1775288220000, "open": 0.1385, "high": 0.1394, "low": 0.1382, "close": 0.139, "volume": 139550.8, "quote_volume": 19384.74942, "trades": 229, "taker_buy_volume": 86482.0, "taker_buy_quote": 12013.24257}, {"ts": 1775288280000, "open": 0.139, "high": 0.1392, "low": 0.1387, "close": 0.1389, "volume": 102583.4, "quote_volume": 14256.63362, "trades": 143, "taker_buy_volume": 60048.5, "taker_buy_quote": 8344.44057}, {"ts": 1775288340000, "open": 0.1389, "high": 0.1393, "low": 0.1381, "close": 0.1381, "volume": 55647.2, "quote_volume": 7702.88636, "trades": 110, "taker_buy_volume": 30208.3, "taker_buy_quote": 4182.12612}, {"ts": 1775288400000, "open": 0.138, "high": 0.1389, "low": 0.138, "close": 0.1386, "volume": 131950.6, "quote_volume": 18274.81799, "trades": 161, "taker_buy_volume": 78910.9, "taker_buy_quote": 10942.63778}, {"ts": 1775288460000, "open": 0.1386, "high": 0.1389, "low": 0.1382, "close": 0.1385, "volume": 150212.4, "quote_volume": 20805.92247, "trades": 179, "taker_buy_volume": 74473.1, "taker_buy_quote": 10319.15992}, {"ts": 1775288520000, "open": 0.1387, "high": 0.1387, "low": 0.1381, "close": 0.1383, "volume": 35151.7, "quote_volume": 4868.35118, "trades": 82, "taker_buy_volume": 14464.9, "taker_buy_quote": 2003.35574}, {"ts": 1775288580000, "open": 0.1382, "high": 0.1385, "low": 0.138, "close": 0.1384, "volume": 74103.8, "quote_volume": 10245.30421, "trades": 121, "taker_buy_volume": 39347.5, "taker_buy_quote": 5440.92129}, {"ts": 1775288640000, "open": 0.1382, "high": 0.1384, "low": 0.138, "close": 0.1383, "volume": 93027.0, "quote_volume": 12850.01517, "trades": 134, "taker_buy_volume": 31839.3, "taker_buy_quote": 4400.94118}, {"ts": 1775288700000, "open": 0.1382, "high": 0.1398, "low": 0.1382, "close": 0.139, "volume": 224624.3, "quote_volume": 31228.06015, "trades": 329, "taker_buy_volume": 150399.6, "taker_buy_quote": 20911.23001}, {"ts": 1775288760000, "open": 0.139, "high": 0.1395, "low": 0.1387, "close": 0.1389, "volume": 108630.7, "quote_volume": 15104.79343, "trades": 165, "taker_buy_volume": 69824.9, "taker_buy_quote": 9709.1284}, {"ts": 1775288820000, "open": 0.139, "high": 0.1393, "low": 0.1386, "close": 0.139, "volume": 175254.7, "quote_volume": 24354.19603, "trades": 221, "taker_buy_volume": 100850.2, "taker_buy_quote": 14015.58727}, {"ts": 1775288880000, "open": 0.139, "high": 0.1391, "low": 0.1371, "close": 0.1379, "volume": 329700.5, "quote_volume": 45437.02986, "trades": 558, "taker_buy_volume": 151496.0, "taker_buy_quote": 20892.50915}, {"ts": 1775288940000, "open": 0.1381, "high": 0.1392, "low": 0.1381, "close": 0.1383, "volume": 155113.2, "quote_volume": 21510.15773, "trades": 219, "taker_buy_volume": 82899.6, "taker_buy_quote": 11501.65902}, {"ts": 1775289000000, "open": 0.1382, "high": 0.1387, "low": 0.1379, "close": 0.1383, "volume": 184701.5, "quote_volume": 25532.74555, "trades": 238, "taker_buy_volume": 131749.2, "taker_buy_quote": 18211.30791}, {"ts": 1775289060000, "open": 0.1385, "high": 0.1388, "low": 0.1381, "close": 0.1381, "volume": 304673.9, "quote_volume": 42158.37661, "trades": 283, "taker_buy_volume": 72184.3, "taker_buy_quote": 9994.82002}, {"ts": 1775289120000, "open": 0.1381, "high": 0.1388, "low": 0.1377, "close": 0.1388, "volume": 415669.4, "quote_volume": 57462.90091, "trades": 379, "taker_buy_volume": 197965.1, "taker_buy_quote": 27379.61613}, {"ts": 1775289180000, "open": 0.1388, "high": 0.1395, "low": 0.1386, "close": 0.1393, "volume": 163309.7, "quote_volume": 22706.83756, "trades": 258, "taker_buy_volume": 104497.6, "taker_buy_quote": 14529.22503}, {"ts": 1775289240000, "open": 0.1393, "high": 0.1394, "low": 0.139, "close": 0.1392, "volume": 94222.3, "quote_volume": 13109.54325, "trades": 131, "taker_buy_volume": 37555.4, "taker_buy_quote": 5227.65171}, {"ts": 1775289300000, "open": 0.1392, "high": 0.1397, "low": 0.1388, "close": 0.1393, "volume": 117059.2, "quote_volume": 16302.62795, "trades": 125, "taker_buy_volume": 90115.4, "taker_buy_quote": 12555.01813}, {"ts": 1775289360000, "open": 0.1394, "high": 0.1395, "low": 0.1386, "close": 0.1394, "volume": 276550.5, "quote_volume": 38484.40123, "trades": 193, "taker_buy_volume": 100470.9, "taker_buy_quote": 13988.3725}, {"ts": 1775289420000, "open": 0.1396, "high": 0.141, "low": 0.1395, "close": 0.1408, "volume": 258782.3, "quote_volume": 36348.29428, "trades": 387, "taker_buy_volume": 164221.6, "taker_buy_quote": 23068.96076}, {"ts": 1775289480000, "open": 0.1409, "high": 0.1424, "low": 0.1407, "close": 0.1422, "volume": 476470.1, "quote_volume": 67435.78872, "trades": 636, "taker_buy_volume": 329194.0, "taker_buy_quote": 46585.43649}, {"ts": 1775289540000, "open": 0.1423, "high": 0.1426, "low": 0.1413, "close": 0.1419, "volume": 431786.3, "quote_volume": 61311.51658, "trades": 676, "taker_buy_volume": 247726.8, "taker_buy_quote": 35188.16436}, {"ts": 1775289600000, "open": 0.1417, "high": 0.1433, "low": 0.141, "close": 0.1411, "volume": 673888.1, "quote_volume": 95744.92203, "trades": 858, "taker_buy_volume": 319816.0, "taker_buy_quote": 45508.33575}, {"ts": 1775289660000, "open": 0.1411, "high": 0.1429, "low": 0.1404, "close": 0.1416, "volume": 438847.2, "quote_volume": 62037.31068, "trades": 697, "taker_buy_volume": 222853.2, "taker_buy_quote": 31515.68385}, {"ts": 1775289720000, "open": 0.1415, "high": 0.1415, "low": 0.1399, "close": 0.14, "volume": 279141.8, "quote_volume": 39255.94044, "trades": 522, "taker_buy_volume": 145400.3, "taker_buy_quote": 20447.6983}, {"ts": 1775289780000, "open": 0.14, "high": 0.1404, "low": 0.1393, "close": 0.14, "volume": 399970.3, "quote_volume": 55953.10094, "trades": 545, "taker_buy_volume": 240428.1, "taker_buy_quote": 33645.25936}, {"ts": 1775289840000, "open": 0.1401, "high": 0.1401, "low": 0.1391, "close": 0.1396, "volume": 255275.4, "quote_volume": 35622.68729, "trades": 453, "taker_buy_volume": 86470.5, "taker_buy_quote": 12072.21128}, {"ts": 1775289900000, "open": 0.1395, "high": 0.1396, "low": 0.138, "close": 0.1382, "volume": 438304.6, "quote_volume": 60860.0053, "trades": 623, "taker_buy_volume": 213127.9, "taker_buy_quote": 29579.5737}, {"ts": 1775289960000, "open": 0.1383, "high": 0.1387, "low": 0.138, "close": 0.1387, "volume": 227803.7, "quote_volume": 31504.08113, "trades": 200, "taker_buy_volume": 88731.2, "taker_buy_quote": 12277.25954}, {"ts": 1775290020000, "open": 0.1386, "high": 0.1386, "low": 0.1372, "close": 0.1374, "volume": 209563.1, "quote_volume": 28901.86298, "trades": 245, "taker_buy_volume": 75198.7, "taker_buy_quote": 10384.51395}, {"ts": 1775290080000, "open": 0.1374, "high": 0.1379, "low": 0.1371, "close": 0.1373, "volume": 128234.8, "quote_volume": 17632.17497, "trades": 181, "taker_buy_volume": 71320.8, "taker_buy_quote": 9812.90418}, {"ts": 1775290140000, "open": 0.1372, "high": 0.1373, "low": 0.1333, "close": 0.1359, "volume": 1006186.3, "quote_volume": 135914.3609, "trades": 1171, "taker_buy_volume": 387396.8, "taker_buy_quote": 52319.39716}, {"ts": 1775290200000, "open": 0.1359, "high": 0.1368, "low": 0.1358, "close": 0.1364, "volume": 232586.1, "quote_volume": 31715.81738, "trades": 349, "taker_buy_volume": 157627.7, "taker_buy_quote": 21498.32094}, {"ts": 1775290260000, "open": 0.1364, "high": 0.1372, "low": 0.1363, "close": 0.1364, "volume": 199161.5, "quote_volume": 27261.14445, "trades": 195, "taker_buy_volume": 138934.2, "taker_buy_quote": 19022.02699}, {"ts": 1775290320000, "open": 0.1364, "high": 0.1372, "low": 0.1364, "close": 0.1368, "volume": 128473.3, "quote_volume": 17570.85652, "trades": 148, "taker_buy_volume": 92996.7, "taker_buy_quote": 12717.06808}, {"ts": 1775290380000, "open": 0.1367, "high": 0.1372, "low": 0.1362, "close": 0.1367, "volume": 140857.9, "quote_volume": 19240.01032, "trades": 188, "taker_buy_volume": 80257.2, "taker_buy_quote": 10967.42769}, {"ts": 1775290440000, "open": 0.1369, "high": 0.1375, "low": 0.1369, "close": 0.137, "volume": 226008.0, "quote_volume": 31007.08174, "trades": 238, "taker_buy_volume": 141121.5, "taker_buy_quote": 19361.66905}, {"ts": 1775290500000, "open": 0.1369, "high": 0.1386, "low": 0.1368, "close": 0.1383, "volume": 484763.4, "quote_volume": 66885.42888, "trades": 324, "taker_buy_volume": 384889.1, "taker_buy_quote": 53102.96852}, {"ts": 1775290560000, "open": 0.1382, "high": 0.1388, "low": 0.1377, "close": 0.1388, "volume": 165466.8, "quote_volume": 22885.19846, "trades": 222, "taker_buy_volume": 128542.9, "taker_buy_quote": 17778.81293}, {"ts": 1775290620000, "open": 0.1387, "high": 0.1388, "low": 0.1381, "close": 0.1381, "volume": 193596.9, "quote_volume": 26819.64606, "trades": 238, "taker_buy_volume": 137729.6, "taker_buy_quote": 19084.67585}, {"ts": 1775290680000, "open": 0.1382, "high": 0.1395, "low": 0.1379, "close": 0.1385, "volume": 156563.6, "quote_volume": 21737.86071, "trades": 209, "taker_buy_volume": 98962.7, "taker_buy_quote": 13738.84052}, {"ts": 1775290740000, "open": 0.1384, "high": 0.1384, "low": 0.1377, "close": 0.1379, "volume": 209506.1, "quote_volume": 28906.86842, "trades": 249, "taker_buy_volume": 112273.5, "taker_buy_quote": 15491.9346}, {"ts": 1775290800000, "open": 0.1378, "high": 0.139, "low": 0.1377, "close": 0.1389, "volume": 134591.0, "quote_volume": 18622.52999, "trades": 196, "taker_buy_volume": 107847.5, "taker_buy_quote": 14922.98173}, {"ts": 1775290860000, "open": 0.1388, "high": 0.1404, "low": 0.1385, "close": 0.14, "volume": 481131.1, "quote_volume": 67107.83566, "trades": 596, "taker_buy_volume": 278095.3, "taker_buy_quote": 38782.82736}, {"ts": 1775290920000, "open": 0.1399, "high": 0.141, "low": 0.1398, "close": 0.1399, "volume": 269820.3, "quote_volume": 37917.51136, "trades": 379, "taker_buy_volume": 164898.5, "taker_buy_quote": 23187.82062}, {"ts": 1775290980000, "open": 0.14, "high": 0.1402, "low": 0.1396, "close": 0.14, "volume": 182699.8, "quote_volume": 25574.41957, "trades": 327, "taker_buy_volume": 107019.4, "taker_buy_quote": 14984.16735}, {"ts": 1775291040000, "open": 0.14, "high": 0.1401, "low": 0.1395, "close": 0.14, "volume": 182449.7, "quote_volume": 25514.18715, "trades": 384, "taker_buy_volume": 111897.4, "taker_buy_quote": 15650.22106}, {"ts": 1775291100000, "open": 0.14, "high": 0.1401, "low": 0.1394, "close": 0.14, "volume": 209360.8, "quote_volume": 29267.9305, "trades": 229, "taker_buy_volume": 94385.3, "taker_buy_quote": 13197.58053}, {"ts": 1775291160000, "open": 0.1401, "high": 0.1405, "low": 0.1396, "close": 0.1399, "volume": 227528.9, "quote_volume": 31855.10495, "trades": 331, "taker_buy_volume": 109631.4, "taker_buy_quote": 15346.73985}, {"ts": 1775291220000, "open": 0.1398, "high": 0.1402, "low": 0.1388, "close": 0.1391, "volume": 151672.5, "quote_volume": 21138.66154, "trades": 167, "taker_buy_volume": 55156.5, "taker_buy_quote": 7697.22917}, {"ts": 1775291280000, "open": 0.1391, "high": 0.14, "low": 0.1388, "close": 0.1396, "volume": 204476.9, "quote_volume": 28453.39464, "trades": 195, "taker_buy_volume": 130132.8, "taker_buy_quote": 18114.23328}, {"ts": 1775291340000, "open": 0.1395, "high": 0.1418, "low": 0.1393, "close": 0.1409, "volume": 213545.0, "quote_volume": 30048.84701, "trades": 298, "taker_buy_volume": 127070.4, "taker_buy_quote": 17885.76377}, {"ts": 1775291400000, "open": 0.1409, "high": 0.1417, "low": 0.1405, "close": 0.1416, "volume": 250215.0, "quote_volume": 35324.72071, "trades": 306, "taker_buy_volume": 128136.4, "taker_buy_quote": 18092.13414}, {"ts": 1775291460000, "open": 0.1414, "high": 0.1417, "low": 0.1407, "close": 0.1407, "volume": 268808.2, "quote_volume": 37972.88113, "trades": 290, "taker_buy_volume": 120660.3, "taker_buy_quote": 17045.6178}, {"ts": 1775291520000, "open": 0.1407, "high": 0.1407, "low": 0.1394, "close": 0.1404, "volume": 220731.5, "quote_volume": 30896.13619, "trades": 436, "taker_buy_volume": 102924.4, "taker_buy_quote": 14400.24627}, {"ts": 1775291580000, "open": 0.1403, "high": 0.1424, "low": 0.1402, "close": 0.1424, "volume": 290324.1, "quote_volume": 41124.11767, "trades": 366, "taker_buy_volume": 174495.3, "taker_buy_quote": 24719.35465}, {"ts": 1775291640000, "open": 0.1424, "high": 0.1427, "low": 0.1421, "close": 0.1422, "volume": 246541.2, "quote_volume": 35093.39869, "trades": 314, "taker_buy_volume": 128524.9, "taker_buy_quote": 18302.70265}, {"ts": 1775291700000, "open": 0.1422, "high": 0.1428, "low": 0.1417, "close": 0.1425, "volume": 224201.4, "quote_volume": 31912.6904, "trades": 365, "taker_buy_volume": 100112.5, "taker_buy_quote": 14253.49669}, {"ts": 1775291760000, "open": 0.1423, "high": 0.1432, "low": 0.142, "close": 0.1423, "volume": 244896.3, "quote_volume": 34881.01478, "trades": 337, "taker_buy_volume": 140198.1, "taker_buy_quote": 19976.6825}, {"ts": 1775291820000, "open": 0.1422, "high": 0.1434, "low": 0.142, "close": 0.1432, "volume": 278082.3, "quote_volume": 39592.14211, "trades": 293, "taker_buy_volume": 166584.3, "taker_buy_quote": 23721.08796}, {"ts": 1775291880000, "open": 0.143, "high": 0.1432, "low": 0.1426, "close": 0.1428, "volume": 199081.0, "quote_volume": 28451.62494, "trades": 267, "taker_buy_volume": 123141.2, "taker_buy_quote": 17600.53979}, {"ts": 1775291940000, "open": 0.1428, "high": 0.1434, "low": 0.1425, "close": 0.1426, "volume": 271901.1, "quote_volume": 38887.75727, "trades": 259, "taker_buy_volume": 104622.5, "taker_buy_quote": 14971.49211}, {"ts": 1775292000000, "open": 0.1426, "high": 0.1435, "low": 0.1423, "close": 0.1425, "volume": 190190.2, "quote_volume": 27185.61416, "trades": 311, "taker_buy_volume": 108711.8, "taker_buy_quote": 15542.65621}, {"ts": 1775292060000, "open": 0.1424, "high": 0.1424, "low": 0.141, "close": 0.1413, "volume": 391503.5, "quote_volume": 55457.59714, "trades": 532, "taker_buy_volume": 156756.8, "taker_buy_quote": 22207.43938}, {"ts": 1775292120000, "open": 0.1415, "high": 0.1427, "low": 0.1412, "close": 0.1422, "volume": 171445.2, "quote_volume": 24345.71921, "trades": 187, "taker_buy_volume": 97708.9, "taker_buy_quote": 13882.25316}, {"ts": 1775292180000, "open": 0.1421, "high": 0.1423, "low": 0.1417, "close": 0.1417, "volume": 98518.6, "quote_volume": 13984.79895, "trades": 123, "taker_buy_volume": 36697.4, "taker_buy_quote": 5212.27265}, {"ts": 1775292240000, "open": 0.1417, "high": 0.1422, "low": 0.1413, "close": 0.1416, "volume": 145238.4, "quote_volume": 20598.24061, "trades": 128, "taker_buy_volume": 83616.3, "taker_buy_quote": 11859.9006}, {"ts": 1775292300000, "open": 0.1414, "high": 0.1418, "low": 0.1403, "close": 0.1405, "volume": 235454.3, "quote_volume": 33229.81016, "trades": 271, "taker_buy_volume": 116050.2, "taker_buy_quote": 16383.40321}, {"ts": 1775292360000, "open": 0.1406, "high": 0.1409, "low": 0.1401, "close": 0.1408, "volume": 140018.1, "quote_volume": 19665.60142, "trades": 207, "taker_buy_volume": 72322.7, "taker_buy_quote": 10161.18483}, {"ts": 1775292420000, "open": 0.1407, "high": 0.1407, "low": 0.14, "close": 0.14, "volume": 99044.8, "quote_volume": 13886.24925, "trades": 120, "taker_buy_volume": 34958.4, "taker_buy_quote": 4904.11456}, {"ts": 1775292480000, "open": 0.14, "high": 0.1407, "low": 0.14, "close": 0.1401, "volume": 121066.1, "quote_volume": 16982.40982, "trades": 140, "taker_buy_volume": 59872.6, "taker_buy_quote": 8395.21765}, {"ts": 1775292540000, "open": 0.14, "high": 0.1405, "low": 0.1393, "close": 0.1395, "volume": 204786.3, "quote_volume": 28622.42912, "trades": 290, "taker_buy_volume": 112135.2, "taker_buy_quote": 15677.73324}, {"ts": 1775292600000, "open": 0.1395, "high": 0.1401, "low": 0.1391, "close": 0.1398, "volume": 279442.0, "quote_volume": 38999.72717, "trades": 252, "taker_buy_volume": 161369.9, "taker_buy_quote": 22524.6023}, {"ts": 1775292660000, "open": 0.1397, "high": 0.1402, "low": 0.1393, "close": 0.1397, "volume": 133182.8, "quote_volume": 18615.21499, "trades": 133, "taker_buy_volume": 89731.4, "taker_buy_quote": 12540.63568}, {"ts": 1775292720000, "open": 0.1397, "high": 0.1404, "low": 0.1387, "close": 0.139, "volume": 211235.1, "quote_volume": 29483.67516, "trades": 290, "taker_buy_volume": 85978.1, "taker_buy_quote": 12018.66163}, {"ts": 1775292780000, "open": 0.139, "high": 0.14, "low": 0.1389, "close": 0.1398, "volume": 118213.7, "quote_volume": 16490.60832, "trades": 142, "taker_buy_volume": 75386.4, "taker_buy_quote": 10528.10227}, {"ts": 1775292840000, "open": 0.1398, "high": 0.1398, "low": 0.1394, "close": 0.1396, "volume": 50232.1, "quote_volume": 7006.49752, "trades": 66, "taker_buy_volume": 32217.7, "taker_buy_quote": 4493.96306}]